Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.19 | 10.35 | 10.08 | 10.22 | 32,000 | +0.03(+0.32%) |
May 30, 2007 | 10.03 | 10.22 | 10.03 | 10.19 | 27,046 | +0.05(+0.46%) |
May 29, 2007 | 10.05 | 10.18 | 9.985 | 10.14 | 29,732 | +0.15(+1.53%) |
May 25, 2007 | 9.855 | 10.12 | 9.855 | 9.990 | 69,962 | +0.14(+1.46%) |
May 24, 2007 | 9.781 | 9.855 | 9.758 | 9.846 | 74,934 | +0.04(+0.38%) |
May 23, 2007 | 9.855 | 9.869 | 9.785 | 9.809 | 35,248 | -0.00(-0.05%) |
May 22, 2007 | 9.734 | 9.860 | 9.679 | 9.813 | 48,841 | +0.02(+0.24%) |
May 21, 2007 | 9.883 | 10.03 | 9.744 | 9.790 | 63,170 | +0.03(+0.33%) |
May 18, 2007 | 9.860 | 9.860 | 9.623 | 9.758 | 88,051 | -0.05(-0.52%) |
May 17, 2007 | 10.02 | 10.04 | 9.795 | 9.809 | 73,604 | -0.20(-1.95%) |
May 16, 2007 | 10.08 | 10.10 | 9.818 | 10.00 | 63,093 | -0.02(-0.23%) |
May 15, 2007 | 10.06 | 10.12 | 10.01 | 10.03 | 47,821 | -0.06(-0.55%) |
May 14, 2007 | 10.17 | 10.23 | 9.999 | 10.08 | 134,838 | -0.09(-0.91%) |
May 11, 2007 | 10.13 | 10.28 | 10.09 | 10.18 | 81,390 | +0.12(+1.15%) |
May 10, 2007 | 10.34 | 10.49 | 10.06 | 10.06 | 46,095 | -0.37(-3.52%) |
May 09, 2007 | 10.26 | 10.48 | 10.22 | 10.43 | 20,619 | +0.13(+1.26%) |
May 08, 2007 | 10.32 | 10.39 | 10.22 | 10.30 | 34,482 | -0.02(-0.18%) |
May 07, 2007 | 10.32 | 10.49 | 10.32 | 10.32 | 39,337 | -0.06(-0.54%) |
May 04, 2007 | 10.23 | 10.39 | 10.23 | 10.37 | 14,217 | +0.12(+1.18%) |
May 03, 2007 | 10.44 | 10.52 | 10.22 | 10.25 | 20,258 | -0.22(-2.13%) |
May 02, 2007 | 10.16 | 10.50 | 10.16 | 10.47 | 32,797 | +0.32(+3.11%) |
May 01, 2007 | 10.09 | 10.18 | 9.967 | 10.16 | 27,147 | +0.10(+0.97%) |
Apr 30, 2007 | 10.27 | 10.43 | 10.06 | 10.06 | 46,067 | -0.20(-1.95%) |
Apr 27, 2007 | 10.40 | 10.82 | 10.24 | 10.26 | 25,214 | -0.15(-1.43%) |
Apr 26, 2007 | 10.52 | 10.66 | 10.39 | 10.41 | 46,282 | -0.12(-1.10%) |
Apr 25, 2007 | 10.52 | 10.63 | 10.51 | 10.52 | 39,003 | +0.00(+0.04%) |
Apr 24, 2007 | 10.51 | 10.61 | 10.48 | 10.52 | 54,749 | -0.05(-0.48%) |
Apr 23, 2007 | 10.91 | 10.91 | 10.50 | 10.57 | 33,589 | -0.39(-3.60%) |
Apr 20, 2007 | 10.83 | 11.00 | 10.78 | 10.97 | 42,436 | +0.35(+3.33%) |
Apr 19, 2007 | 10.69 | 10.69 | 10.50 | 10.61 | 80,136 | -0.19(-1.72%) |
Apr 18, 2007 | 10.80 | 10.86 | 10.79 | 10.80 | 59,143 | -0.01(-0.13%) |
Apr 17, 2007 | 11.06 | 11.06 | 10.79 | 10.81 | 48,441 | -0.20(-1.81%) |
Apr 16, 2007 | 10.56 | 11.01 | 10.56 | 11.01 | 43,994 | +0.51(+4.82%) |
Apr 13, 2007 | 10.52 | 10.52 | 10.32 | 10.51 | 27,775 | +0.01(+0.09%) |
Apr 12, 2007 | 10.39 | 10.51 | 10.36 | 10.50 | 17,348 | +0.09(+0.85%) |
Apr 11, 2007 | 10.48 | 10.57 | 10.28 | 10.41 | 76,111 | -0.09(-0.84%) |
Apr 10, 2007 | 10.64 | 10.64 | 10.42 | 10.50 | 21,891 | +0.06(+0.53%) |
Apr 09, 2007 | 10.80 | 10.80 | 10.44 | 10.44 | 119,114 | -0.37(-3.44%) |
Apr 05, 2007 | 10.90 | 10.95 | 10.80 | 10.81 | 10,739 | -0.07(-0.60%) |
Apr 04, 2007 | 10.87 | 10.97 | 10.68 | 10.88 | 37,275 | +0.03(+0.26%) |
Apr 03, 2007 | 10.50 | 11.05 | 10.50 | 10.85 | 45,443 | +0.33(+3.09%) |
Apr 02, 2007 | 10.59 | 10.71 | 10.41 | 10.52 | 32,390 | -0.02(-0.22%) |
Mar 30, 2007 | 10.50 | 10.68 | 10.41 | 10.55 | 73,664 | +0.02(+0.18%) |
Mar 29, 2007 | 10.51 | 10.53 | 10.41 | 10.53 | 81,149 | +0.11(+1.07%) |
Mar 28, 2007 | 10.38 | 10.51 | 10.34 | 10.42 | 56,412 | -0.02(-0.18%) |
Mar 27, 2007 | 10.65 | 10.65 | 10.34 | 10.44 | 22,578 | -0.23(-2.14%) |
Mar 26, 2007 | 10.55 | 10.66 | 10.39 | 10.66 | 15,140 | +0.11(+1.01%) |
Mar 23, 2007 | 10.62 | 10.66 | 10.56 | 10.56 | 30,089 | -0.07(-0.66%) |
Mar 22, 2007 | 10.66 | 10.66 | 10.53 | 10.63 | 56,815 | +0.01(+0.13%) |
Mar 21, 2007 | 10.45 | 10.61 | 10.38 | 10.61 | 47,728 | +0.20(+1.96%) |
Mar 20, 2007 | 10.32 | 10.45 | 10.30 | 10.41 | 35,767 | +0.11(+1.04%) |
Mar 19, 2007 | 10.55 | 10.55 | 10.22 | 10.30 | 59,135 | +0.03(+0.32%) |
Mar 16, 2007 | 10.32 | 10.40 | 10.20 | 10.27 | 240,901 | -0.07(-0.67%) |
Mar 15, 2007 | 10.37 | 10.38 | 10.22 | 10.34 | 39,070 | -0.03(-0.31%) |
Mar 14, 2007 | 10.25 | 10.37 | 10.15 | 10.37 | 37,157 | +0.13(+1.22%) |
Mar 13, 2007 | 10.57 | 10.47 | 10.23 | 10.25 | 120,076 | -0.32(-3.04%) |
Mar 12, 2007 | 10.61 | 10.65 | 10.53 | 10.57 | 43,689 | +0.05(+0.49%) |
Mar 09, 2007 | 10.49 | 10.54 | 10.46 | 10.51 | 127,658 | +0.12(+1.12%) |
Mar 08, 2007 | 10.47 | 10.55 | 10.36 | 10.40 | 214,143 | +0.03(+0.31%) |
Mar 07, 2007 | 10.60 | 10.62 | 10.35 | 10.37 | 105,273 | -0.20(-1.93%) |
Mar 06, 2007 | 10.56 | 10.64 | 10.30 | 10.57 | 55,861 | +0.13(+1.20%) |
Mar 05, 2007 | 10.31 | 10.66 | 10.31 | 10.45 | 72,666 | +0.01(+0.13%) |
Mar 02, 2007 | 10.66 | 10.70 | 10.39 | 10.43 | 49,586 | -0.25(-2.35%) |
Mar 01, 2007 | 10.69 | 10.81 | 10.57 | 10.68 | 33,720 | -0.08(-0.73%) |
Feb 28, 2007 | 10.90 | 10.95 | 10.76 | 10.76 | 78,457 | +0.23(+2.21%) |
Feb 27, 2007 | 11.15 | 11.33 | 10.53 | 10.53 | 127,910 | -0.66(-5.94%) |
Feb 26, 2007 | 11.30 | 11.37 | 11.12 | 11.19 | 106,276 | -0.04(-0.37%) |
Feb 23, 2007 | 11.55 | 11.55 | 11.22 | 11.24 | 54,992 | -0.31(-2.66%) |
Feb 22, 2007 | 11.52 | 11.59 | 11.30 | 11.54 | 69,743 | +0.08(+0.73%) |
Feb 21, 2007 | 11.24 | 11.61 | 11.24 | 11.46 | 75,728 | +0.18(+1.61%) |
Feb 20, 2007 | 11.20 | 11.36 | 11.16 | 11.28 | 48,723 | +0.07(+0.58%) |
Feb 16, 2007 | 11.25 | 11.34 | 11.21 | 11.21 | 29,751 | -0.01(-0.08%) |
Feb 15, 2007 | 11.34 | 11.50 | 11.22 | 11.22 | 19,670 | -0.08(-0.70%) |
Feb 14, 2007 | 11.45 | 11.49 | 11.21 | 11.30 | 32,812 | -0.13(-1.18%) |
Feb 13, 2007 | 11.38 | 11.44 | 11.29 | 11.43 | 23,325 | +0.09(+0.78%) |
Feb 12, 2007 | 11.23 | 11.44 | 11.19 | 11.35 | 38,980 | +0.11(+0.99%) |
Feb 09, 2007 | 11.26 | 11.30 | 11.17 | 11.24 | 40,882 | -0.06(-0.49%) |
Feb 08, 2007 | 11.34 | 11.34 | 11.18 | 11.29 | 17,129 | -0.05(-0.41%) |
Feb 07, 2007 | 11.34 | 11.37 | 11.23 | 11.34 | 43,678 | +0.03(+0.25%) |
Feb 06, 2007 | 11.30 | 11.34 | 11.26 | 11.31 | 29,136 | +0.07(+0.62%) |
Feb 05, 2007 | 11.33 | 11.33 | 11.21 | 11.24 | 45,398 | -0.09(-0.78%) |
Feb 02, 2007 | 11.56 | 11.57 | 11.14 | 11.33 | 187,484 | -0.18(-1.53%) |
Feb 01, 2007 | 11.55 | 11.55 | 11.44 | 11.50 | 18,136 | +0.01(+0.12%) |
Jan 31, 2007 | 11.31 | 11.56 | 11.31 | 11.49 | 85,497 | +0.09(+0.82%) |
Jan 30, 2007 | 11.43 | 11.43 | 11.29 | 11.40 | 70,307 | -0.03(-0.24%) |
Jan 29, 2007 | 11.43 | 11.43 | 11.35 | 11.43 | 66,194 | +0.05(+0.45%) |
Jan 26, 2007 | 11.16 | 11.40 | 11.15 | 11.37 | 44,317 | +0.20(+1.79%) |
Jan 25, 2007 | 11.48 | 11.52 | 11.15 | 11.17 | 44,928 | -0.31(-2.67%) |
Jan 24, 2007 | 11.49 | 11.54 | 11.42 | 11.48 | 29,271 | +0.03(+0.28%) |
Jan 23, 2007 | 11.41 | 11.50 | 11.41 | 11.45 | 24,754 | -0.05(-0.44%) |
Jan 22, 2007 | 11.41 | 11.56 | 11.39 | 11.50 | 61,881 | +0.09(+0.77%) |
Jan 19, 2007 | 11.43 | 11.49 | 11.38 | 11.41 | 16,808 | -0.01(-0.08%) |
Jan 18, 2007 | 11.44 | 11.44 | 11.38 | 11.42 | 71,067 | -0.03(-0.24%) |
Jan 17, 2007 | 11.50 | 11.85 | 11.43 | 11.45 | 65,023 | -0.18(-1.52%) |
Jan 16, 2007 | 11.91 | 11.96 | 11.34 | 11.63 | 35,695 | -0.18(-1.50%) |
Jan 12, 2007 | 11.90 | 12.04 | 11.69 | 11.80 | 22,188 | -0.12(-0.97%) |
Jan 11, 2007 | 11.76 | 11.92 | 11.57 | 11.92 | 26,290 | +0.46(+4.06%) |
Jan 10, 2007 | 11.71 | 11.94 | 11.38 | 11.45 | 51,430 | -0.35(-2.95%) |
Jan 09, 2007 | 12.00 | 12.00 | 11.55 | 11.80 | 76,322 | -0.09(-0.78%) |
Jan 08, 2007 | 11.41 | 11.94 | 11.39 | 11.89 | 55,097 | +0.51(+4.49%) |
Jan 05, 2007 | 11.93 | 11.93 | 11.38 | 11.38 | 36,664 | -0.61(-5.11%) |
Jan 04, 2007 | 11.92 | 12.01 | 11.74 | 12.00 | 52,013 | +0.03(+0.27%) |
Jan 03, 2007 | 11.92 | 12.02 | 11.75 | 11.96 | 17,114 | +0.10(+0.86%) |
Dec 29, 2006 | 12.11 | 12.18 | 11.79 | 11.86 | 50,068 | -0.20(-1.69%) |
Dec 28, 2006 | 12.21 | 12.27 | 12.07 | 12.07 | 38,140 | -0.14(-1.14%) |
Dec 27, 2006 | 12.06 | 12.27 | 11.91 | 12.21 | 47,913 | +0.26(+2.14%) |
Dec 26, 2006 | 11.55 | 12.01 | 11.55 | 11.95 | 17,309 | +0.31(+2.63%) |
Dec 22, 2006 | 11.76 | 11.76 | 11.36 | 11.64 | 29,598 | -0.09(-0.75%) |
Dec 21, 2006 | 11.66 | 11.84 | 11.59 | 11.73 | 22,204 | +0.19(+1.61%) |
Dec 20, 2006 | 11.70 | 11.83 | 11.51 | 11.55 | 17,557 | -0.09(-0.76%) |
Dec 19, 2006 | 11.47 | 11.82 | 11.42 | 11.63 | 57,443 | +0.07(+0.56%) |
Dec 18, 2006 | 11.76 | 12.07 | 11.57 | 11.57 | 39,701 | -0.14(-1.19%) |
Dec 15, 2006 | 11.78 | 11.88 | 11.67 | 11.71 | 84,664 | +0.05(+0.44%) |
Dec 14, 2006 | 11.52 | 11.89 | 11.45 | 11.66 | 51,607 | +0.14(+1.25%) |
Dec 13, 2006 | 11.54 | 11.87 | 11.31 | 11.51 | 19,429 | +0.11(+0.94%) |
Dec 12, 2006 | 11.63 | 11.63 | 11.41 | 11.41 | 7,341 | -0.15(-1.33%) |
Dec 11, 2006 | 11.72 | 11.72 | 11.56 | 11.56 | 4,616 | -0.14(-1.23%) |
Dec 08, 2006 | 11.62 | 11.77 | 11.62 | 11.70 | 5,813 | -0.07(-0.63%) |
Dec 07, 2006 | 11.81 | 11.96 | 11.77 | 11.78 | 25,991 | +0.00(+0.04%) |
Dec 06, 2006 | 11.62 | 11.84 | 11.62 | 11.77 | 16,511 | +0.08(+0.72%) |
Dec 05, 2006 | 11.92 | 11.95 | 11.66 | 11.69 | 29,271 | -0.13(-1.14%) |
Dec 04, 2006 | 11.39 | 11.87 | 11.17 | 11.83 | 64,311 | +0.50(+4.39%) |
Dec 01, 2006 | 11.49 | 11.49 | 11.01 | 11.33 | 65,269 | -0.25(-2.13%) |
Nov 30, 2006 | 11.50 | 11.83 | 11.48 | 11.57 | 41,967 | -0.01(-0.12%) |
Nov 29, 2006 | 11.40 | 11.59 | 11.29 | 11.59 | 76,023 | +0.31(+2.76%) |
Nov 28, 2006 | 11.15 | 11.39 | 11.01 | 11.28 | 43,945 | +0.12(+1.08%) |
Nov 27, 2006 | 11.76 | 11.79 | 11.14 | 11.16 | 51,415 | -0.67(-5.66%) |
Nov 24, 2006 | 11.85 | 11.85 | 11.76 | 11.83 | 8,161 | -0.02(-0.16%) |
Nov 22, 2006 | 11.96 | 11.96 | 11.83 | 11.84 | 57,252 | -0.12(-1.01%) |
Nov 21, 2006 | 11.85 | 11.96 | 11.85 | 11.96 | 93,841 | +0.05(+0.39%) |
Nov 20, 2006 | 11.85 | 11.98 | 11.85 | 11.92 | 15,687 | -0.05(-0.39%) |
Nov 17, 2006 | 11.96 | 11.98 | 11.86 | 11.96 | 21,640 | +0.00(+0.00%) |
Nov 16, 2006 | 11.97 | 12.04 | 11.86 | 11.96 | 32,388 | -0.02(-0.19%) |
Nov 15, 2006 | 11.96 | 12.09 | 11.95 | 11.99 | 52,894 | +0.02(+0.19%) |
Nov 14, 2006 | 11.87 | 11.99 | 11.85 | 11.96 | 68,161 | +0.00(+0.00%) |
Nov 13, 2006 | 11.90 | 11.96 | 11.83 | 11.96 | 10,530 | +0.01(+0.12%) |
Nov 10, 2006 | 11.82 | 11.96 | 11.82 | 11.95 | 21,295 | +0.08(+0.67%) |
Nov 09, 2006 | 12.14 | 12.14 | 11.60 | 11.87 | 22,888 | -0.28(-2.29%) |
Nov 08, 2006 | 11.56 | 12.25 | 11.56 | 12.15 | 25,798 | +0.51(+4.39%) |
Nov 07, 2006 | 11.92 | 12.09 | 11.64 | 11.64 | 28,139 | -0.36(-3.02%) |
Nov 06, 2006 | 11.52 | 12.09 | 11.51 | 12.00 | 50,057 | +0.58(+5.09%) |
Nov 03, 2006 | 11.87 | 11.98 | 11.24 | 11.42 | 40,116 | -0.36(-3.08%) |
Nov 02, 2006 | 11.64 | 11.95 | 11.64 | 11.78 | 36,825 | +0.14(+1.24%) |
Nov 01, 2006 | 12.08 | 12.11 | 11.64 | 11.64 | 51,030 | -0.40(-3.36%) |
Oct 31, 2006 | 12.08 | 12.08 | 12.01 | 12.04 | 19,300 | -0.01(-0.12%) |
Oct 30, 2006 | 11.66 | 12.06 | 11.66 | 12.06 | 15,035 | +0.30(+2.57%) |
Oct 27, 2006 | 11.85 | 11.99 | 11.73 | 11.76 | 13,145 | -0.10(-0.88%) |
Oct 26, 2006 | 11.63 | 11.86 | 11.61 | 11.86 | 39,057 | +0.21(+1.77%) |
Oct 25, 2006 | 11.55 | 11.70 | 11.55 | 11.65 | 31,772 | +0.10(+0.84%) |
Oct 24, 2006 | 11.60 | 11.60 | 11.48 | 11.56 | 95,124 | -0.13(-1.15%) |
Oct 23, 2006 | 11.62 | 11.73 | 11.55 | 11.69 | 16,158 | +0.01(+0.12%) |
Oct 20, 2006 | 11.68 | 11.74 | 11.61 | 11.68 | 53,877 | +0.04(+0.32%) |
Oct 19, 2006 | 11.69 | 11.69 | 11.56 | 11.64 | 187,331 | -0.01(-0.12%) |
Oct 18, 2006 | 11.53 | 11.65 | 11.43 | 11.65 | 56,186 | +0.06(+0.56%) |
Oct 17, 2006 | 11.43 | 11.62 | 11.43 | 11.59 | 225,326 | +0.00(+0.00%) |
Oct 16, 2006 | 11.59 | 11.59 | 11.38 | 11.59 | 148,026 | +0.01(+0.08%) |
Oct 13, 2006 | 11.56 | 11.61 | 11.47 | 11.58 | 46,695 | -0.01(-0.08%) |
Oct 12, 2006 | 11.45 | 11.62 | 11.35 | 11.59 | 45,107 | +0.24(+2.09%) |
Oct 11, 2006 | 11.43 | 11.49 | 11.21 | 11.35 | 27,872 | -0.08(-0.69%) |
Oct 10, 2006 | 11.50 | 11.50 | 11.36 | 11.43 | 12,189 | -0.04(-0.36%) |
Oct 09, 2006 | 11.29 | 11.47 | 11.18 | 11.47 | 6,611 | +0.10(+0.90%) |
Oct 06, 2006 | 11.30 | 11.39 | 11.14 | 11.37 | 12,187 | -0.02(-0.16%) |
Oct 05, 2006 | 11.38 | 11.45 | 11.23 | 11.39 | 23,936 | +0.08(+0.74%) |
Oct 04, 2006 | 10.92 | 11.34 | 10.92 | 11.30 | 63,973 | +0.36(+3.31%) |
Oct 03, 2006 | 10.92 | 11.08 | 10.92 | 10.94 | 17,645 | +0.01(+0.13%) |
Oct 02, 2006 | 10.92 | 11.11 | 10.91 | 10.93 | 20,241 | +0.00(+0.04%) |
Sep 29, 2006 | 11.07 | 11.30 | 10.92 | 10.92 | 63,906 | -0.22(-2.00%) |
Sep 28, 2006 | 11.15 | 11.25 | 11.04 | 11.15 | 36,757 | +0.02(+0.17%) |
Sep 27, 2006 | 10.93 | 11.13 | 10.93 | 11.13 | 22,630 | +0.12(+1.06%) |
Sep 26, 2006 | 11.04 | 11.14 | 10.88 | 11.01 | 25,966 | +0.00(+0.04%) |
Sep 25, 2006 | 11.00 | 11.05 | 10.96 | 11.01 | 22,354 | +0.00(+0.04%) |
Sep 22, 2006 | 11.20 | 11.24 | 10.94 | 11.00 | 15,594 | -0.28(-2.51%) |
Sep 21, 2006 | 11.35 | 11.35 | 11.21 | 11.29 | 27,162 | +0.01(+0.08%) |
Sep 20, 2006 | 11.12 | 11.37 | 11.12 | 11.28 | 39,580 | +0.28(+2.53%) |
Sep 19, 2006 | 10.99 | 11.00 | 10.82 | 11.00 | 24,818 | -0.09(-0.84%) |
Sep 18, 2006 | 11.17 | 11.22 | 11.06 | 11.09 | 15,465 | -0.17(-1.49%) |
Sep 15, 2006 | 11.28 | 11.30 | 11.20 | 11.26 | 128,891 | +0.06(+0.54%) |
Sep 14, 2006 | 11.23 | 11.23 | 10.98 | 11.20 | 23,710 | -0.12(-1.03%) |
Sep 13, 2006 | 11.34 | 11.40 | 11.15 | 11.31 | 114,437 | -0.10(-0.86%) |
Sep 12, 2006 | 11.01 | 11.55 | 10.94 | 11.41 | 36,638 | +0.44(+3.98%) |
Sep 11, 2006 | 10.92 | 11.10 | 10.83 | 10.97 | 30,416 | +0.01(+0.08%) |
Sep 08, 2006 | 10.93 | 10.99 | 10.93 | 10.97 | 2,797 | -0.02(-0.17%) |
Sep 07, 2006 | 11.12 | 11.15 | 10.97 | 10.98 | 18,078 | -0.21(-1.91%) |
Sep 06, 2006 | 11.48 | 11.48 | 11.13 | 11.20 | 18,078 | -0.39(-3.37%) |
Sep 05, 2006 | 11.56 | 11.59 | 11.29 | 11.59 | 25,219 | +0.09(+0.77%) |
Sep 01, 2006 | 11.50 | 11.60 | 11.48 | 11.50 | 10,438 | +0.05(+0.41%) |
Aug 31, 2006 | 11.50 | 11.59 | 11.37 | 11.45 | 32,439 | +0.00(+0.04%) |
Aug 30, 2006 | 11.38 | 11.47 | 11.30 | 11.45 | 31,731 | +0.07(+0.57%) |
Aug 29, 2006 | 11.27 | 11.40 | 11.08 | 11.38 | 92,902 | +0.15(+1.37%) |
Aug 28, 2006 | 11.10 | 11.25 | 11.02 | 11.23 | 9,828 | +0.15(+1.38%) |
Aug 25, 2006 | 10.77 | 11.08 | 10.77 | 11.08 | 11,391 | +0.39(+3.61%) |
Aug 24, 2006 | 10.77 | 10.84 | 10.69 | 10.69 | 13,459 | -0.07(-0.61%) |
Aug 23, 2006 | 10.88 | 11.08 | 10.75 | 10.76 | 38,278 | -0.06(-0.60%) |
Aug 22, 2006 | 10.81 | 10.93 | 10.80 | 10.82 | 7,642 | -0.06(-0.56%) |
Aug 21, 2006 | 10.92 | 10.94 | 10.84 | 10.88 | 20,839 | -0.12(-1.06%) |
Aug 18, 2006 | 11.11 | 11.15 | 10.80 | 11.00 | 20,708 | -0.02(-0.17%) |
Aug 17, 2006 | 10.95 | 11.06 | 10.83 | 11.02 | 30,431 | -0.01(-0.08%) |
Aug 16, 2006 | 11.19 | 11.19 | 11.00 | 11.03 | 15,338 | -0.17(-1.54%) |
Aug 15, 2006 | 11.06 | 11.20 | 11.02 | 11.20 | 43,628 | +0.30(+2.73%) |
Aug 14, 2006 | 11.09 | 11.14 | 10.88 | 10.90 | 10,760 | -0.05(-0.42%) |
Aug 11, 2006 | 10.87 | 11.03 | 10.75 | 10.95 | 65,882 | +0.07(+0.68%) |
Aug 10, 2006 | 10.85 | 10.95 | 10.76 | 10.87 | 25,208 | -0.05(-0.43%) |
Aug 09, 2006 | 11.08 | 11.08 | 10.91 | 10.92 | 33,298 | +0.00(+0.00%) |
Aug 08, 2006 | 11.40 | 11.43 | 10.92 | 10.92 | 43,185 | -0.49(-4.28%) |
Aug 07, 2006 | 11.33 | 11.43 | 11.28 | 11.41 | 35,945 | -0.03(-0.28%) |
Aug 04, 2006 | 11.55 | 11.55 | 11.31 | 11.44 | 24,582 | -0.08(-0.73%) |
Aug 03, 2006 | 11.30 | 11.53 | 11.28 | 11.52 | 24,577 | +0.08(+0.73%) |
Aug 02, 2006 | 11.15 | 11.50 | 11.14 | 11.44 | 24,009 | +0.40(+3.66%) |
Aug 01, 2006 | 11.15 | 11.15 | 10.90 | 11.04 | 33,883 | -0.26(-2.26%) |
Jul 31, 2006 | 10.90 | 11.30 | 10.90 | 11.29 | 28,492 | -0.02(-0.21%) |
Jul 28, 2006 | 10.87 | 11.31 | 10.87 | 11.31 | 67,614 | +0.56(+5.18%) |
Jul 27, 2006 | 11.24 | 11.24 | 10.74 | 10.76 | 45,182 | -0.44(-3.90%) |
Jul 26, 2006 | 11.25 | 11.36 | 10.94 | 11.19 | 70,072 | -0.17(-1.47%) |
Jul 25, 2006 | 11.09 | 11.37 | 11.06 | 11.36 | 65,297 | +0.29(+2.64%) |
Jul 24, 2006 | 10.60 | 11.09 | 10.60 | 11.07 | 72,386 | +0.59(+5.59%) |
Jul 21, 2006 | 10.75 | 10.78 | 10.34 | 10.48 | 28,686 | -0.36(-3.30%) |
Jul 20, 2006 | 11.11 | 11.11 | 10.80 | 10.84 | 28,468 | -0.19(-1.73%) |
Jul 19, 2006 | 10.64 | 11.13 | 10.64 | 11.03 | 55,812 | +0.30(+2.77%) |
Jul 18, 2006 | 10.36 | 10.83 | 10.35 | 10.73 | 72,892 | +0.49(+4.76%) |
Jul 17, 2006 | 10.23 | 10.32 | 10.15 | 10.25 | 24,257 | -0.03(-0.27%) |
Jul 14, 2006 | 10.30 | 10.44 | 10.25 | 10.27 | 24,033 | -0.11(-1.07%) |
Jul 13, 2006 | 10.74 | 11.01 | 10.38 | 10.38 | 40,689 | -0.40(-3.71%) |
Jul 12, 2006 | 11.17 | 11.17 | 10.78 | 10.78 | 19,066 | -0.43(-3.81%) |
Jul 11, 2006 | 10.92 | 11.21 | 10.84 | 11.21 | 54,968 | +0.18(+1.64%) |
Jul 10, 2006 | 10.72 | 11.04 | 10.72 | 11.03 | 39,434 | +0.28(+2.59%) |
Jul 07, 2006 | 11.07 | 11.15 | 10.73 | 10.75 | 27,890 | -0.24(-2.16%) |
Jul 06, 2006 | 10.90 | 11.05 | 10.90 | 10.99 | 43,512 | +0.05(+0.42%) |
Jul 05, 2006 | 10.72 | 11.04 | 10.72 | 10.94 | 33,616 | -0.05(-0.42%) |
Jul 03, 2006 | 10.83 | 11.13 | 10.83 | 10.99 | 42,623 | -0.30(-2.64%) |
Jun 30, 2006 | 11.01 | 11.29 | 10.80 | 11.29 | 328,112 | +0.30(+2.71%) |
Jun 29, 2006 | 10.62 | 11.06 | 10.62 | 10.99 | 136,232 | +0.40(+3.82%) |
Jun 28, 2006 | 10.68 | 10.68 | 10.33 | 10.58 | 30,464 | +0.00(+0.00%) |
Jun 27, 2006 | 10.80 | 10.80 | 10.41 | 10.58 | 36,406 | -0.14(-1.30%) |
Jun 26, 2006 | 10.13 | 10.72 | 10.07 | 10.72 | 48,208 | +0.70(+7.00%) |
Jun 23, 2006 | 9.990 | 10.09 | 9.762 | 10.02 | 108,805 | -0.08(-0.78%) |
Jun 22, 2006 | 10.13 | 10.25 | 9.999 | 10.10 | 32,243 | -0.14(-1.36%) |
Jun 21, 2006 | 10.22 | 10.30 | 10.07 | 10.24 | 22,823 | +0.06(+0.59%) |
Jun 20, 2006 | 10.06 | 10.34 | 9.995 | 10.18 | 53,972 | +0.14(+1.43%) |
Jun 19, 2006 | 10.20 | 10.29 | 10.01 | 10.04 | 27,543 | -0.37(-3.57%) |
Jun 16, 2006 | 10.76 | 10.87 | 10.32 | 10.41 | 302,931 | -0.40(-3.70%) |
Jun 15, 2006 | 10.08 | 10.90 | 10.08 | 10.81 | 68,254 | +0.78(+7.74%) |
Jun 14, 2006 | 10.51 | 10.51 | 9.809 | 10.03 | 55,954 | -0.28(-2.70%) |
Jun 13, 2006 | 10.34 | 10.65 | 10.15 | 10.31 | 19,492 | -0.24(-2.25%) |
Jun 12, 2006 | 10.51 | 10.67 | 10.25 | 10.55 | 25,681 | -0.05(-0.44%) |
Jun 09, 2006 | 10.44 | 10.73 | 10.44 | 10.59 | 20,686 | +0.11(+1.02%) |
Jun 08, 2006 | 9.990 | 10.50 | 9.758 | 10.49 | 26,973 | +0.43(+4.25%) |
Jun 07, 2006 | 9.999 | 10.27 | 9.999 | 10.06 | 18,517 | +0.02(+0.19%) |
Jun 06, 2006 | 10.25 | 10.25 | 9.934 | 10.04 | 37,452 | -0.21(-2.04%) |
Jun 05, 2006 | 10.77 | 10.97 | 10.23 | 10.25 | 51,301 | -0.63(-5.81%) |
Jun 02, 2006 | 10.92 | 11.01 | 10.57 | 10.88 | 57,202 | -0.09(-0.85%) |