Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.90 | 10.90 | 10.69 | 10.81 | 57,807 | -0.08(-0.72%) |
May 30, 2007 | 10.63 | 10.93 | 10.62 | 10.89 | 191,021 | +0.16(+1.52%) |
May 29, 2007 | 10.72 | 10.93 | 10.69 | 10.72 | 106,453 | +0.07(+0.62%) |
May 25, 2007 | 10.73 | 10.84 | 10.63 | 10.66 | 89,349 | -0.07(-0.67%) |
May 24, 2007 | 10.84 | 10.95 | 10.72 | 10.73 | 325,099 | -0.14(-1.28%) |
May 23, 2007 | 10.78 | 10.93 | 10.75 | 10.87 | 144,013 | +0.08(+0.73%) |
May 22, 2007 | 10.69 | 10.87 | 10.66 | 10.79 | 378,628 | +0.08(+0.73%) |
May 21, 2007 | 10.57 | 10.84 | 10.53 | 10.71 | 141,528 | +0.14(+1.37%) |
May 18, 2007 | 10.37 | 10.57 | 10.25 | 10.57 | 206,283 | +0.25(+2.39%) |
May 17, 2007 | 10.14 | 10.36 | 9.977 | 10.32 | 146,379 | +0.13(+1.30%) |
May 16, 2007 | 10.15 | 10.25 | 10.12 | 10.19 | 71,005 | +0.05(+0.54%) |
May 15, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 101,486 | -0.16(-1.58%) |
May 14, 2007 | 10.37 | 10.44 | 10.19 | 10.30 | 96,978 | -0.05(-0.47%) |
May 11, 2007 | 10.37 | 10.48 | 10.30 | 10.34 | 116,095 | +0.04(+0.41%) |
May 10, 2007 | 10.33 | 10.44 | 10.21 | 10.30 | 140,505 | -0.11(-1.10%) |
May 09, 2007 | 10.51 | 10.62 | 10.40 | 10.42 | 72,187 | -0.11(-1.09%) |
May 08, 2007 | 10.48 | 10.60 | 10.39 | 10.53 | 128,686 | +0.01(+0.06%) |
May 07, 2007 | 10.42 | 10.58 | 10.42 | 10.53 | 151,319 | +0.05(+0.52%) |
May 04, 2007 | 10.61 | 10.83 | 10.40 | 10.47 | 268,151 | -0.14(-1.31%) |
May 03, 2007 | 10.37 | 10.84 | 10.37 | 10.61 | 181,846 | +0.28(+2.74%) |
May 02, 2007 | 10.28 | 10.44 | 10.25 | 10.33 | 71,659 | +0.05(+0.47%) |
May 01, 2007 | 10.36 | 10.37 | 10.24 | 10.28 | 179,300 | +0.03(+0.29%) |
Apr 30, 2007 | 10.45 | 10.49 | 10.24 | 10.25 | 98,758 | -0.19(-1.85%) |
Apr 27, 2007 | 10.37 | 10.56 | 10.24 | 10.44 | 104,788 | +0.06(+0.58%) |
Apr 26, 2007 | 10.45 | 10.45 | 10.35 | 10.38 | 105,745 | -0.10(-0.92%) |
Apr 25, 2007 | 10.61 | 10.63 | 10.31 | 10.48 | 342,943 | -0.33(-3.07%) |
Apr 24, 2007 | 10.99 | 10.99 | 10.66 | 10.81 | 49,781 | -0.06(-0.55%) |
Apr 23, 2007 | 10.87 | 10.89 | 10.84 | 10.87 | 58,967 | -0.06(-0.55%) |
Apr 20, 2007 | 10.99 | 11.03 | 10.84 | 10.93 | 54,680 | +0.14(+1.28%) |
Apr 19, 2007 | 10.69 | 10.80 | 10.62 | 10.79 | 55,485 | +0.07(+0.67%) |
Apr 18, 2007 | 10.78 | 10.89 | 10.70 | 10.72 | 66,130 | -0.12(-1.11%) |
Apr 17, 2007 | 10.75 | 10.97 | 10.63 | 10.84 | 48,947 | +0.10(+0.95%) |
Apr 16, 2007 | 10.54 | 10.84 | 10.54 | 10.74 | 53,888 | +0.22(+2.12%) |
Apr 13, 2007 | 10.42 | 10.53 | 10.42 | 10.51 | 40,978 | +0.08(+0.75%) |
Apr 12, 2007 | 10.36 | 10.50 | 10.36 | 10.44 | 85,022 | +0.02(+0.17%) |
Apr 11, 2007 | 10.46 | 10.50 | 10.29 | 10.42 | 175,092 | +0.02(+0.23%) |
Apr 10, 2007 | 10.41 | 10.43 | 10.37 | 10.39 | 46,157 | -0.05(-0.46%) |
Apr 09, 2007 | 10.65 | 10.65 | 10.43 | 10.44 | 49,211 | -0.15(-1.42%) |
Apr 05, 2007 | 10.63 | 10.65 | 10.47 | 10.59 | 57,531 | -0.08(-0.73%) |
Apr 04, 2007 | 10.78 | 10.82 | 10.58 | 10.67 | 74,423 | -0.20(-1.83%) |
Apr 03, 2007 | 10.39 | 10.97 | 10.39 | 10.87 | 185,592 | +0.57(+5.56%) |
Apr 02, 2007 | 10.44 | 10.51 | 10.28 | 10.30 | 50,586 | -0.16(-1.50%) |
Mar 30, 2007 | 10.30 | 10.54 | 10.29 | 10.45 | 266,940 | +0.07(+0.70%) |
Mar 29, 2007 | 10.71 | 10.80 | 10.28 | 10.38 | 276,382 | -0.23(-2.16%) |
Mar 28, 2007 | 10.86 | 11.26 | 10.54 | 10.61 | 237,054 | -0.39(-3.51%) |
Mar 27, 2007 | 11.40 | 11.41 | 10.85 | 11.00 | 246,564 | -0.49(-4.30%) |
Mar 26, 2007 | 11.51 | 11.86 | 11.45 | 11.49 | 142,233 | -0.52(-4.32%) |
Mar 23, 2007 | 12.09 | 12.09 | 11.85 | 12.01 | 46,382 | +0.02(+0.15%) |
Mar 22, 2007 | 12.13 | 12.13 | 11.91 | 11.99 | 31,159 | -0.07(-0.60%) |
Mar 21, 2007 | 12.05 | 12.22 | 11.85 | 12.06 | 56,635 | +0.05(+0.45%) |
Mar 20, 2007 | 12.00 | 12.05 | 11.79 | 12.01 | 40,849 | +0.05(+0.40%) |
Mar 19, 2007 | 12.00 | 12.14 | 11.90 | 11.96 | 49,835 | +0.04(+0.35%) |
Mar 16, 2007 | 11.92 | 12.05 | 11.84 | 11.92 | 189,310 | -0.01(-0.05%) |
Mar 15, 2007 | 11.73 | 12.31 | 11.66 | 11.92 | 143,309 | +0.21(+1.80%) |
Mar 14, 2007 | 11.21 | 11.75 | 10.86 | 11.71 | 564,035 | +0.65(+5.88%) |
Mar 13, 2007 | 11.79 | 11.75 | 10.54 | 11.06 | 1,207,096 | -0.73(-6.18%) |
Mar 12, 2007 | 11.99 | 12.28 | 11.30 | 11.79 | 242,066 | -0.62(-5.00%) |
Mar 09, 2007 | 12.32 | 12.41 | 12.16 | 12.41 | 58,769 | +0.27(+2.18%) |
Mar 08, 2007 | 12.35 | 12.36 | 12.04 | 12.15 | 45,853 | -0.07(-0.59%) |
Mar 07, 2007 | 12.50 | 12.50 | 12.14 | 12.22 | 48,787 | -0.28(-2.27%) |
Mar 06, 2007 | 12.36 | 12.65 | 12.09 | 12.50 | 58,095 | +0.30(+2.47%) |
Mar 05, 2007 | 12.17 | 12.52 | 12.16 | 12.20 | 57,793 | +0.00(+0.00%) |
Mar 02, 2007 | 12.50 | 12.54 | 12.12 | 12.20 | 49,385 | -0.38(-3.02%) |
Mar 01, 2007 | 12.37 | 12.76 | 12.36 | 12.58 | 20,536 | +0.05(+0.38%) |
Feb 28, 2007 | 12.48 | 12.80 | 12.36 | 12.53 | 55,270 | +0.03(+0.24%) |
Feb 27, 2007 | 12.86 | 12.95 | 12.50 | 12.50 | 50,351 | -0.46(-3.58%) |
Feb 26, 2007 | 13.30 | 13.30 | 12.90 | 12.97 | 22,607 | -0.27(-2.00%) |
Feb 23, 2007 | 13.39 | 13.43 | 13.22 | 13.23 | 16,987 | -0.24(-1.79%) |
Feb 22, 2007 | 13.35 | 13.49 | 13.13 | 13.47 | 32,619 | +0.11(+0.86%) |
Feb 21, 2007 | 13.35 | 13.42 | 13.24 | 13.36 | 34,105 | -0.08(-0.63%) |
Feb 20, 2007 | 13.31 | 13.45 | 13.21 | 13.44 | 19,543 | +0.04(+0.27%) |
Feb 16, 2007 | 13.47 | 13.50 | 13.21 | 13.41 | 54,167 | -0.01(-0.09%) |
Feb 15, 2007 | 13.53 | 13.55 | 13.40 | 13.42 | 28,297 | -0.22(-1.63%) |
Feb 14, 2007 | 13.65 | 13.71 | 13.59 | 13.64 | 16,878 | -0.02(-0.18%) |
Feb 13, 2007 | 13.51 | 13.66 | 13.44 | 13.66 | 19,555 | +0.19(+1.43%) |
Feb 12, 2007 | 13.66 | 13.66 | 13.15 | 13.47 | 80,539 | -0.10(-0.71%) |
Feb 09, 2007 | 13.74 | 13.77 | 13.51 | 13.57 | 29,218 | -0.16(-1.14%) |
Feb 08, 2007 | 13.69 | 13.72 | 13.51 | 13.72 | 13,703 | +0.08(+0.62%) |
Feb 07, 2007 | 13.56 | 13.66 | 13.53 | 13.64 | 16,642 | +0.04(+0.27%) |
Feb 06, 2007 | 13.51 | 13.60 | 13.51 | 13.60 | 37,693 | +0.19(+1.39%) |
Feb 05, 2007 | 13.50 | 13.50 | 13.35 | 13.42 | 46,140 | -0.12(-0.89%) |
Feb 02, 2007 | 13.52 | 13.59 | 13.41 | 13.54 | 32,028 | +0.02(+0.13%) |
Feb 01, 2007 | 13.28 | 13.53 | 13.28 | 13.52 | 44,810 | +0.24(+1.81%) |
Jan 31, 2007 | 13.17 | 13.40 | 13.12 | 13.28 | 54,304 | +0.08(+0.64%) |
Jan 30, 2007 | 13.03 | 13.19 | 12.95 | 13.19 | 36,975 | +0.21(+1.62%) |
Jan 29, 2007 | 12.92 | 13.12 | 12.81 | 12.98 | 78,909 | +0.33(+2.62%) |
Jan 26, 2007 | 12.81 | 12.81 | 12.58 | 12.65 | 43,297 | -0.11(-0.85%) |
Jan 25, 2007 | 12.81 | 12.86 | 12.71 | 12.76 | 24,798 | -0.07(-0.52%) |
Jan 24, 2007 | 12.95 | 12.95 | 12.74 | 12.83 | 28,684 | -0.12(-0.93%) |
Jan 23, 2007 | 12.93 | 13.01 | 12.85 | 12.95 | 30,470 | +0.02(+0.19%) |
Jan 22, 2007 | 13.26 | 13.33 | 12.92 | 12.92 | 42,976 | -0.42(-3.16%) |
Jan 19, 2007 | 13.40 | 13.50 | 13.21 | 13.35 | 36,877 | +0.23(+1.75%) |
Jan 18, 2007 | 13.31 | 13.31 | 13.07 | 13.12 | 46,115 | -0.30(-2.25%) |
Jan 17, 2007 | 13.57 | 13.57 | 13.41 | 13.42 | 24,969 | -0.04(-0.27%) |
Jan 16, 2007 | 13.59 | 13.62 | 13.41 | 13.45 | 37,864 | -0.13(-0.93%) |
Jan 12, 2007 | 13.36 | 13.61 | 13.36 | 13.58 | 15,391 | +0.19(+1.39%) |
Jan 11, 2007 | 13.44 | 13.51 | 13.38 | 13.39 | 35,624 | +0.03(+0.23%) |
Jan 10, 2007 | 13.25 | 13.41 | 13.22 | 13.36 | 19,980 | +0.06(+0.45%) |
Jan 09, 2007 | 13.41 | 13.47 | 13.04 | 13.30 | 45,222 | -0.20(-1.47%) |
Jan 08, 2007 | 13.33 | 13.50 | 13.12 | 13.50 | 22,901 | +0.10(+0.72%) |
Jan 05, 2007 | 13.94 | 13.94 | 13.33 | 13.41 | 32,938 | -0.63(-4.47%) |
Jan 04, 2007 | 13.60 | 14.05 | 13.59 | 14.03 | 19,235 | +0.36(+2.64%) |
Jan 03, 2007 | 13.74 | 13.97 | 13.62 | 13.67 | 39,252 | -0.14(-1.05%) |
Dec 29, 2006 | 13.88 | 14.10 | 13.75 | 13.81 | 49,738 | -0.13(-0.95%) |
Dec 28, 2006 | 14.12 | 14.16 | 13.92 | 13.95 | 37,506 | -0.40(-2.81%) |
Dec 27, 2006 | 13.86 | 14.39 | 13.85 | 14.35 | 21,409 | +0.49(+3.56%) |
Dec 26, 2006 | 13.71 | 13.86 | 13.71 | 13.86 | 19,495 | +0.05(+0.39%) |
Dec 22, 2006 | 13.62 | 13.81 | 13.62 | 13.80 | 25,972 | +0.00(+0.00%) |
Dec 21, 2006 | 13.80 | 13.85 | 13.72 | 13.80 | 33,267 | +0.08(+0.62%) |
Dec 20, 2006 | 13.72 | 13.80 | 13.70 | 13.72 | 33,872 | -0.11(-0.83%) |
Dec 19, 2006 | 13.71 | 13.83 | 13.62 | 13.83 | 48,304 | +0.23(+1.73%) |
Dec 18, 2006 | 13.83 | 13.87 | 13.59 | 13.60 | 53,840 | -0.24(-1.74%) |
Dec 15, 2006 | 13.83 | 13.87 | 13.77 | 13.84 | 62,042 | +0.05(+0.35%) |
Dec 14, 2006 | 13.64 | 13.79 | 13.62 | 13.79 | 50,351 | +0.15(+1.10%) |
Dec 13, 2006 | 13.54 | 13.64 | 13.47 | 13.64 | 48,718 | +0.22(+1.66%) |
Dec 12, 2006 | 13.41 | 13.56 | 13.34 | 13.42 | 26,871 | -0.10(-0.71%) |
Dec 11, 2006 | 13.47 | 13.54 | 13.42 | 13.51 | 20,524 | +0.02(+0.18%) |
Dec 08, 2006 | 13.25 | 13.53 | 13.25 | 13.49 | 33,296 | +0.18(+1.36%) |
Dec 07, 2006 | 13.36 | 13.41 | 13.27 | 13.31 | 27,091 | -0.01(-0.09%) |
Dec 06, 2006 | 13.23 | 13.39 | 13.20 | 13.32 | 65,671 | +0.01(+0.05%) |
Dec 05, 2006 | 13.27 | 13.49 | 13.27 | 13.31 | 58,052 | +0.06(+0.45%) |
Dec 04, 2006 | 13.06 | 13.30 | 13.06 | 13.25 | 46,732 | +0.25(+1.90%) |
Dec 01, 2006 | 13.25 | 13.25 | 12.88 | 13.01 | 57,815 | -0.32(-2.40%) |
Nov 30, 2006 | 13.26 | 13.40 | 13.21 | 13.33 | 148,882 | -0.02(-0.14%) |
Nov 29, 2006 | 13.39 | 13.45 | 13.28 | 13.35 | 52,696 | +0.07(+0.54%) |
Nov 28, 2006 | 13.30 | 13.59 | 13.26 | 13.27 | 98,641 | +0.01(+0.09%) |
Nov 27, 2006 | 13.68 | 13.69 | 13.22 | 13.26 | 112,782 | -0.49(-3.59%) |
Nov 24, 2006 | 13.71 | 13.81 | 13.68 | 13.75 | 6,473 | +0.01(+0.09%) |
Nov 22, 2006 | 13.94 | 13.94 | 13.74 | 13.74 | 15,218 | -0.13(-0.96%) |
Nov 21, 2006 | 13.92 | 13.94 | 13.74 | 13.88 | 7,371 | -0.09(-0.65%) |
Nov 20, 2006 | 14.08 | 14.08 | 13.80 | 13.97 | 26,486 | -0.17(-1.24%) |
Nov 17, 2006 | 14.04 | 14.21 | 13.99 | 14.14 | 23,082 | +0.10(+0.73%) |
Nov 16, 2006 | 14.45 | 14.45 | 13.95 | 14.04 | 60,846 | -0.37(-2.59%) |
Nov 15, 2006 | 13.91 | 14.46 | 13.91 | 14.41 | 24,003 | +0.46(+3.28%) |
Nov 14, 2006 | 13.65 | 14.00 | 13.64 | 13.95 | 67,701 | +0.23(+1.67%) |
Nov 13, 2006 | 13.86 | 13.86 | 13.63 | 13.72 | 29,484 | -0.13(-0.91%) |
Nov 10, 2006 | 13.56 | 13.86 | 13.46 | 13.85 | 47,043 | +0.38(+2.82%) |
Nov 09, 2006 | 13.86 | 13.86 | 13.40 | 13.47 | 20,626 | -0.28(-2.02%) |
Nov 08, 2006 | 13.58 | 13.82 | 13.54 | 13.75 | 13,982 | +0.16(+1.20%) |
Nov 07, 2006 | 13.80 | 13.92 | 13.59 | 13.59 | 48,797 | -0.22(-1.57%) |
Nov 06, 2006 | 13.82 | 13.86 | 13.63 | 13.80 | 17,394 | -0.01(-0.09%) |
Nov 03, 2006 | 13.65 | 13.81 | 13.59 | 13.81 | 14,501 | +0.20(+1.50%) |
Nov 02, 2006 | 13.83 | 13.83 | 13.53 | 13.61 | 27,295 | -0.18(-1.31%) |
Nov 01, 2006 | 14.23 | 14.23 | 13.74 | 13.79 | 25,545 | -0.34(-2.39%) |
Oct 31, 2006 | 13.86 | 14.16 | 13.86 | 14.13 | 31,082 | +0.21(+1.51%) |
Oct 30, 2006 | 13.92 | 14.07 | 13.86 | 13.92 | 260,752 | -0.04(-0.30%) |
Oct 27, 2006 | 13.96 | 13.99 | 13.83 | 13.96 | 29,514 | -0.05(-0.34%) |
Oct 26, 2006 | 13.80 | 14.01 | 13.78 | 14.01 | 38,052 | +0.21(+1.53%) |
Oct 25, 2006 | 13.72 | 13.85 | 13.72 | 13.80 | 20,553 | -0.04(-0.26%) |
Oct 24, 2006 | 13.98 | 13.98 | 13.80 | 13.83 | 25,134 | -0.06(-0.43%) |
Oct 23, 2006 | 13.68 | 13.94 | 13.68 | 13.89 | 59,000 | +0.17(+1.27%) |
Oct 20, 2006 | 13.59 | 13.83 | 13.56 | 13.72 | 92,053 | +0.12(+0.89%) |
Oct 19, 2006 | 13.45 | 13.60 | 13.30 | 13.60 | 47,376 | +0.07(+0.53%) |
Oct 18, 2006 | 13.49 | 13.56 | 13.36 | 13.53 | 68,203 | +0.05(+0.40%) |
Oct 17, 2006 | 13.44 | 13.63 | 13.39 | 13.47 | 56,031 | -0.14(-1.06%) |
Oct 16, 2006 | 13.44 | 13.62 | 13.42 | 13.62 | 27,100 | +0.20(+1.53%) |
Oct 13, 2006 | 13.41 | 13.43 | 13.37 | 13.41 | 86,682 | +0.04(+0.27%) |
Oct 12, 2006 | 13.32 | 13.44 | 13.32 | 13.38 | 89,651 | +0.06(+0.45%) |
Oct 11, 2006 | 13.33 | 13.43 | 13.21 | 13.31 | 52,889 | -0.12(-0.90%) |
Oct 10, 2006 | 13.31 | 13.54 | 13.21 | 13.44 | 74,169 | +0.16(+1.18%) |
Oct 09, 2006 | 13.08 | 13.28 | 13.07 | 13.28 | 16,026 | +0.08(+0.64%) |
Oct 06, 2006 | 13.04 | 13.19 | 12.98 | 13.19 | 66,311 | +0.13(+1.02%) |
Oct 05, 2006 | 12.82 | 13.06 | 12.81 | 13.06 | 29,512 | +0.20(+1.55%) |
Oct 04, 2006 | 12.69 | 12.86 | 12.65 | 12.86 | 104,715 | +0.16(+1.28%) |
Oct 03, 2006 | 12.72 | 12.94 | 12.68 | 12.70 | 27,663 | +0.02(+0.14%) |
Oct 02, 2006 | 12.95 | 13.00 | 12.68 | 12.68 | 15,646 | -0.24(-1.86%) |
Sep 29, 2006 | 13.09 | 13.19 | 12.92 | 12.92 | 92,046 | -0.15(-1.15%) |
Sep 28, 2006 | 13.13 | 13.31 | 13.01 | 13.07 | 46,620 | -0.01(-0.05%) |
Sep 27, 2006 | 13.22 | 13.30 | 13.04 | 13.08 | 33,117 | -0.21(-1.59%) |
Sep 26, 2006 | 13.39 | 13.39 | 13.17 | 13.29 | 18,579 | -0.05(-0.36%) |
Sep 25, 2006 | 13.27 | 13.35 | 13.21 | 13.34 | 46,235 | +0.13(+1.00%) |
Sep 22, 2006 | 13.35 | 13.42 | 13.15 | 13.21 | 28,297 | -0.23(-1.70%) |
Sep 21, 2006 | 13.37 | 13.47 | 13.31 | 13.44 | 44,734 | -0.03(-0.22%) |
Sep 20, 2006 | 13.62 | 13.70 | 13.41 | 13.47 | 56,497 | -0.06(-0.45%) |
Sep 19, 2006 | 13.53 | 13.53 | 13.13 | 13.53 | 29,303 | +0.06(+0.45%) |
Sep 18, 2006 | 13.57 | 13.67 | 13.46 | 13.47 | 84,398 | -0.21(-1.54%) |
Sep 15, 2006 | 13.59 | 13.68 | 13.48 | 13.68 | 96,373 | +0.15(+1.11%) |
Sep 14, 2006 | 13.49 | 13.53 | 13.38 | 13.53 | 45,697 | -0.03(-0.22%) |
Sep 13, 2006 | 13.39 | 13.56 | 13.35 | 13.56 | 18,297 | +0.05(+0.36%) |
Sep 12, 2006 | 13.16 | 13.51 | 13.16 | 13.51 | 25,638 | +0.16(+1.17%) |
Sep 11, 2006 | 13.16 | 13.38 | 13.13 | 13.35 | 41,252 | +0.16(+1.19%) |
Sep 08, 2006 | 13.13 | 13.21 | 13.09 | 13.19 | 8,511 | +0.07(+0.55%) |
Sep 07, 2006 | 13.06 | 13.30 | 13.04 | 13.12 | 32,365 | +0.02(+0.14%) |
Sep 06, 2006 | 12.96 | 13.21 | 12.96 | 13.10 | 26,717 | +0.08(+0.60%) |
Sep 05, 2006 | 13.25 | 13.25 | 13.00 | 13.03 | 17,859 | -0.10(-0.78%) |
Sep 01, 2006 | 13.24 | 13.24 | 13.09 | 13.13 | 15,681 | -0.04(-0.32%) |
Aug 31, 2006 | 13.13 | 13.27 | 13.09 | 13.17 | 22,929 | +0.10(+0.78%) |
Aug 30, 2006 | 13.03 | 13.13 | 12.99 | 13.07 | 140,109 | +0.08(+0.60%) |
Aug 29, 2006 | 12.95 | 13.08 | 12.92 | 12.99 | 29,489 | +0.04(+0.28%) |
Aug 28, 2006 | 12.86 | 12.95 | 12.85 | 12.95 | 25,842 | +0.11(+0.89%) |
Aug 25, 2006 | 12.80 | 12.87 | 12.80 | 12.84 | 32,100 | -0.03(-0.23%) |
Aug 24, 2006 | 12.88 | 12.88 | 12.80 | 12.87 | 19,718 | +0.05(+0.38%) |
Aug 23, 2006 | 12.92 | 12.92 | 12.66 | 12.82 | 33,718 | +0.01(+0.05%) |
Aug 22, 2006 | 12.86 | 12.88 | 12.80 | 12.81 | 5,145 | +0.04(+0.33%) |
Aug 21, 2006 | 12.88 | 12.88 | 12.72 | 12.77 | 18,156 | -0.18(-1.40%) |
Aug 18, 2006 | 12.95 | 12.95 | 12.80 | 12.95 | 15,736 | +0.10(+0.75%) |
Aug 17, 2006 | 12.77 | 12.95 | 12.77 | 12.86 | 28,583 | -0.01(-0.05%) |
Aug 16, 2006 | 12.89 | 12.95 | 12.82 | 12.86 | 25,900 | -0.03(-0.23%) |
Aug 15, 2006 | 12.90 | 12.95 | 12.65 | 12.89 | 66,119 | +0.14(+1.09%) |
Aug 14, 2006 | 12.77 | 12.81 | 12.68 | 12.75 | 99,154 | +0.11(+0.86%) |
Aug 11, 2006 | 12.81 | 12.95 | 12.55 | 12.65 | 46,422 | -0.25(-1.96%) |
Aug 10, 2006 | 12.72 | 13.00 | 12.65 | 12.90 | 39,805 | +0.24(+1.90%) |
Aug 09, 2006 | 12.88 | 13.13 | 12.65 | 12.66 | 49,949 | -0.04(-0.33%) |
Aug 08, 2006 | 13.09 | 13.16 | 12.65 | 12.70 | 23,690 | -0.27(-2.09%) |
Aug 07, 2006 | 12.90 | 13.02 | 12.65 | 12.97 | 113,464 | -0.05(-0.37%) |
Aug 04, 2006 | 13.30 | 13.30 | 12.96 | 13.02 | 30,153 | -0.23(-1.73%) |
Aug 03, 2006 | 13.00 | 13.28 | 13.00 | 13.25 | 14,680 | +0.11(+0.83%) |
Aug 02, 2006 | 13.11 | 13.19 | 13.02 | 13.14 | 15,809 | +0.13(+0.97%) |
Aug 01, 2006 | 13.07 | 13.21 | 12.95 | 13.01 | 19,980 | -0.17(-1.28%) |
Jul 31, 2006 | 13.11 | 13.25 | 13.08 | 13.18 | 23,393 | -0.08(-0.59%) |
Jul 28, 2006 | 13.13 | 13.30 | 13.13 | 13.26 | 47,132 | +0.03(+0.23%) |
Jul 27, 2006 | 13.38 | 13.39 | 13.23 | 13.23 | 37,985 | -0.02(-0.18%) |
Jul 26, 2006 | 13.17 | 13.33 | 13.07 | 13.25 | 31,834 | -0.07(-0.50%) |
Jul 25, 2006 | 13.21 | 13.44 | 13.21 | 13.32 | 22,924 | +0.01(+0.05%) |
Jul 24, 2006 | 13.07 | 13.31 | 13.07 | 13.31 | 36,120 | +0.22(+1.70%) |
Jul 21, 2006 | 12.90 | 13.14 | 12.86 | 13.09 | 37,089 | +0.19(+1.45%) |
Jul 20, 2006 | 13.16 | 13.37 | 12.85 | 12.91 | 24,553 | -0.46(-3.43%) |
Jul 19, 2006 | 13.02 | 13.45 | 12.98 | 13.36 | 27,736 | +0.40(+3.12%) |
Jul 18, 2006 | 12.81 | 12.96 | 12.65 | 12.96 | 16,182 | +0.17(+1.37%) |
Jul 17, 2006 | 12.56 | 12.78 | 12.38 | 12.78 | 50,631 | +0.20(+1.63%) |
Jul 14, 2006 | 12.57 | 12.69 | 12.56 | 12.58 | 34,397 | -0.07(-0.57%) |
Jul 13, 2006 | 12.87 | 12.99 | 12.61 | 12.65 | 59,778 | -0.28(-2.14%) |
Jul 12, 2006 | 13.30 | 13.30 | 12.93 | 12.93 | 26,861 | -0.49(-3.64%) |
Jul 11, 2006 | 13.10 | 13.46 | 13.01 | 13.42 | 21,889 | +0.24(+1.78%) |
Jul 10, 2006 | 13.09 | 13.24 | 13.09 | 13.18 | 15,533 | +0.15(+1.16%) |
Jul 07, 2006 | 13.09 | 13.24 | 12.97 | 13.03 | 12,045 | -0.20(-1.55%) |
Jul 06, 2006 | 13.22 | 13.31 | 13.10 | 13.24 | 14,504 | -0.04(-0.27%) |
Jul 05, 2006 | 13.13 | 13.38 | 13.13 | 13.27 | 40,093 | -0.04(-0.27%) |
Jul 03, 2006 | 13.16 | 13.50 | 13.12 | 13.31 | 42,249 | -0.08(-0.59%) |
Jun 30, 2006 | 13.32 | 13.39 | 12.94 | 13.39 | 100,559 | +0.16(+1.18%) |
Jun 29, 2006 | 12.99 | 13.30 | 12.81 | 13.23 | 49,295 | +0.34(+2.62%) |
Jun 28, 2006 | 12.91 | 12.96 | 12.78 | 12.89 | 21,797 | +0.02(+0.19%) |
Jun 27, 2006 | 13.25 | 13.25 | 12.85 | 12.87 | 18,118 | -0.39(-2.91%) |
Jun 26, 2006 | 13.18 | 13.29 | 13.04 | 13.25 | 27,884 | +0.21(+1.62%) |
Jun 23, 2006 | 13.17 | 13.42 | 12.97 | 13.04 | 61,941 | -0.19(-1.46%) |
Jun 22, 2006 | 13.31 | 13.31 | 13.18 | 13.24 | 105,740 | +0.02(+0.18%) |
Jun 21, 2006 | 12.85 | 13.25 | 12.79 | 13.21 | 132,909 | +0.47(+3.69%) |
Jun 20, 2006 | 12.95 | 13.03 | 12.73 | 12.74 | 26,704 | -0.28(-2.17%) |
Jun 19, 2006 | 12.95 | 13.10 | 12.88 | 13.03 | 82,074 | -0.02(-0.14%) |
Jun 16, 2006 | 12.98 | 13.16 | 12.75 | 13.04 | 248,476 | -0.01(-0.05%) |
Jun 15, 2006 | 12.95 | 13.07 | 12.88 | 13.05 | 104,075 | +0.23(+1.83%) |
Jun 14, 2006 | 13.06 | 13.10 | 12.81 | 12.81 | 68,240 | -0.13(-0.98%) |
Jun 13, 2006 | 13.15 | 13.19 | 12.94 | 12.94 | 16,425 | -0.13(-0.97%) |
Jun 12, 2006 | 12.92 | 13.10 | 12.91 | 13.07 | 62,051 | +0.05(+0.37%) |
Jun 09, 2006 | 13.21 | 13.25 | 13.01 | 13.02 | 19,582 | -0.22(-1.68%) |
Jun 08, 2006 | 13.07 | 13.37 | 13.00 | 13.24 | 132,533 | +0.09(+0.69%) |
Jun 07, 2006 | 13.18 | 13.41 | 13.15 | 13.15 | 28,445 | +0.02(+0.18%) |
Jun 06, 2006 | 13.04 | 13.13 | 12.92 | 13.13 | 50,258 | +0.06(+0.46%) |
Jun 05, 2006 | 13.22 | 13.35 | 12.98 | 13.07 | 64,695 | -0.22(-1.68%) |
Jun 02, 2006 | 13.37 | 13.56 | 13.17 | 13.29 | 47,338 | -0.20(-1.47%) |