Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.53 | 14.63 | 14.51 | 14.56 | 995,592 | +0.17(+1.16%) |
May 30, 2007 | 14.22 | 14.43 | 14.20 | 14.39 | 1,092,008 | +0.00(+0.00%) |
May 29, 2007 | 14.44 | 14.45 | 14.29 | 14.39 | 3,319,537 | -0.04(-0.25%) |
May 25, 2007 | 14.27 | 14.43 | 14.25 | 14.43 | 1,544,568 | +0.29(+2.03%) |
May 24, 2007 | 14.45 | 14.47 | 14.14 | 14.14 | 3,247,867 | -0.44(-3.04%) |
May 23, 2007 | 14.64 | 14.72 | 14.56 | 14.58 | 1,043,896 | +0.08(+0.58%) |
May 22, 2007 | 14.61 | 14.61 | 14.47 | 14.50 | 1,643,092 | -0.11(-0.75%) |
May 21, 2007 | 14.56 | 14.66 | 14.53 | 14.61 | 3,668,251 | -0.05(-0.32%) |
May 18, 2007 | 14.60 | 14.70 | 14.52 | 14.65 | 2,511,792 | +0.05(+0.36%) |
May 17, 2007 | 14.53 | 14.61 | 14.50 | 14.60 | 3,747,178 | +0.10(+0.68%) |
May 16, 2007 | 14.55 | 14.58 | 14.43 | 14.50 | 4,119,998 | -0.14(-0.93%) |
May 15, 2007 | 14.60 | 14.76 | 14.56 | 14.64 | 2,049,150 | +0.00(+0.00%) |
May 14, 2007 | 14.74 | 14.76 | 14.57 | 14.64 | 4,063,644 | -0.08(-0.57%) |
May 11, 2007 | 14.52 | 14.75 | 14.53 | 14.72 | 1,600,539 | +0.25(+1.73%) |
May 10, 2007 | 14.72 | 14.72 | 14.47 | 14.47 | 3,185,149 | -0.27(-1.81%) |
May 09, 2007 | 14.63 | 14.74 | 14.57 | 14.74 | 3,866,979 | +0.25(+1.69%) |
May 08, 2007 | 14.53 | 14.53 | 14.38 | 14.49 | 2,259,156 | -0.04(-0.25%) |
May 07, 2007 | 14.71 | 14.74 | 14.50 | 14.53 | 1,000,729 | -0.01(-0.04%) |
May 04, 2007 | 14.42 | 14.53 | 14.37 | 14.53 | 1,245,081 | +0.15(+1.01%) |
May 03, 2007 | 14.35 | 14.39 | 14.30 | 14.39 | 1,659,960 | -0.04(-0.29%) |
May 02, 2007 | 14.33 | 14.43 | 14.29 | 14.43 | 2,240,179 | +0.28(+1.95%) |
May 01, 2007 | 14.21 | 14.27 | 14.13 | 14.15 | 1,398,890 | +0.02(+0.15%) |
Apr 30, 2007 | 14.31 | 14.34 | 14.13 | 14.13 | 1,727,815 | -0.15(-1.02%) |
Apr 27, 2007 | 14.30 | 14.35 | 14.23 | 14.28 | 1,338,510 | -0.04(-0.29%) |
Apr 26, 2007 | 14.33 | 14.38 | 14.25 | 14.32 | 1,417,483 | -0.14(-0.94%) |
Apr 25, 2007 | 14.35 | 14.49 | 14.33 | 14.46 | 2,205,485 | +0.27(+1.88%) |
Apr 24, 2007 | 14.23 | 14.33 | 14.15 | 14.19 | 3,766,154 | -0.22(-1.52%) |
Apr 23, 2007 | 14.43 | 14.74 | 13.90 | 14.41 | 2,871,386 | -0.05(-0.33%) |
Apr 20, 2007 | 14.50 | 14.62 | 14.46 | 14.46 | 1,805,638 | +0.07(+0.47%) |
Apr 19, 2007 | 14.39 | 14.43 | 14.26 | 14.39 | 1,676,636 | -0.15(-1.00%) |
Apr 18, 2007 | 14.53 | 14.56 | 14.45 | 14.53 | 3,107,921 | +0.01(+0.04%) |
Apr 17, 2007 | 14.58 | 14.59 | 14.49 | 14.53 | 2,237,112 | +0.04(+0.29%) |
Apr 16, 2007 | 14.50 | 14.53 | 14.41 | 14.49 | 3,113,096 | +0.11(+0.76%) |
Apr 13, 2007 | 14.37 | 14.39 | 14.28 | 14.38 | 3,424,578 | +0.02(+0.11%) |
Apr 12, 2007 | 14.25 | 14.37 | 14.16 | 14.36 | 4,665,331 | +0.22(+1.55%) |
Apr 11, 2007 | 14.27 | 14.27 | 14.12 | 14.14 | 3,851,452 | -0.13(-0.88%) |
Apr 10, 2007 | 14.21 | 14.35 | 14.13 | 14.27 | 3,435,696 | +0.28(+1.98%) |
Apr 09, 2007 | 14.41 | 14.41 | 13.94 | 13.99 | 3,392,184 | -0.01(-0.04%) |
Apr 05, 2007 | 13.99 | 14.01 | 13.77 | 14.00 | 2,830,366 | +0.07(+0.49%) |
Apr 04, 2007 | 13.89 | 13.96 | 13.80 | 13.93 | 2,024,346 | +0.11(+0.83%) |
Apr 03, 2007 | 13.76 | 13.98 | 13.69 | 13.81 | 1,102,934 | +0.25(+1.81%) |
Apr 02, 2007 | 13.50 | 13.71 | 13.49 | 13.57 | 732,030 | +0.03(+0.23%) |
Mar 30, 2007 | 13.56 | 13.57 | 13.49 | 13.54 | 1,327,584 | +0.12(+0.89%) |
Mar 29, 2007 | 13.54 | 13.54 | 13.34 | 13.42 | 1,159,288 | +0.13(+0.94%) |
Mar 28, 2007 | 13.44 | 13.44 | 13.21 | 13.29 | 1,328,159 | -0.17(-1.28%) |
Mar 27, 2007 | 13.67 | 13.67 | 13.45 | 13.47 | 1,370,713 | -0.29(-2.12%) |
Mar 26, 2007 | 13.80 | 13.80 | 13.46 | 13.76 | 1,433,009 | +0.32(+2.41%) |
Mar 23, 2007 | 13.49 | 13.50 | 13.41 | 13.43 | 816,945 | -0.06(-0.46%) |
Mar 22, 2007 | 13.83 | 13.83 | 13.41 | 13.50 | 1,534,409 | +0.02(+0.12%) |
Mar 21, 2007 | 13.32 | 13.55 | 13.15 | 13.48 | 2,857,393 | +0.16(+1.17%) |
Mar 20, 2007 | 13.15 | 13.32 | 13.10 | 13.32 | 1,052,713 | +0.17(+1.31%) |
Mar 19, 2007 | 13.16 | 13.19 | 13.07 | 13.15 | 1,407,515 | +0.19(+1.49%) |
Mar 16, 2007 | 13.03 | 13.03 | 12.91 | 12.96 | 693,694 | -0.08(-0.64%) |
Mar 15, 2007 | 12.97 | 13.04 | 12.85 | 13.04 | 1,028,178 | +0.22(+1.75%) |
Mar 14, 2007 | 12.49 | 12.82 | 12.45 | 12.82 | 1,818,289 | +0.21(+1.70%) |
Mar 13, 2007 | 12.97 | 13.00 | 12.58 | 12.60 | 2,259,731 | -0.37(-2.85%) |
Mar 12, 2007 | 12.84 | 13.02 | 11.66 | 12.97 | 995,592 | +0.32(+2.56%) |
Mar 09, 2007 | 12.77 | 12.90 | 12.65 | 12.65 | 1,067,665 | -0.01(-0.07%) |
Mar 08, 2007 | 12.71 | 12.74 | 12.63 | 12.66 | 1,085,491 | +0.05(+0.40%) |
Mar 07, 2007 | 12.62 | 12.75 | 12.53 | 12.61 | 1,345,027 | -0.14(-1.06%) |
Mar 06, 2007 | 12.51 | 12.75 | 12.36 | 12.75 | 1,912,212 | +0.75(+6.22%) |
Mar 05, 2007 | 12.16 | 12.26 | 11.87 | 12.00 | 3,589,232 | -0.74(-5.81%) |
Mar 02, 2007 | 12.58 | 12.74 | 12.34 | 12.74 | 1,137,245 | -0.04(-0.33%) |
Mar 01, 2007 | 12.51 | 12.78 | 12.26 | 12.78 | 1,946,654 | -0.05(-0.41%) |
Feb 28, 2007 | 12.78 | 13.08 | 12.53 | 12.83 | 1,470,004 | +0.07(+0.57%) |
Feb 27, 2007 | 13.15 | 13.19 | 12.63 | 12.76 | 4,471,925 | -0.64(-4.75%) |
Feb 26, 2007 | 13.64 | 13.64 | 13.32 | 13.40 | 1,672,896 | -0.02(-0.12%) |
Feb 23, 2007 | 13.30 | 13.48 | 13.26 | 13.41 | 1,180,756 | +0.22(+1.66%) |
Feb 22, 2007 | 13.25 | 13.28 | 13.17 | 13.19 | 1,072,648 | +0.09(+0.68%) |
Feb 21, 2007 | 13.07 | 13.12 | 13.01 | 13.11 | 1,000,193 | +0.03(+0.24%) |
Feb 20, 2007 | 13.28 | 13.28 | 12.99 | 13.07 | 1,722,640 | +0.04(+0.28%) |
Feb 16, 2007 | 12.99 | 13.06 | 12.91 | 13.04 | 4,456,399 | +0.03(+0.24%) |
Feb 15, 2007 | 13.03 | 13.03 | 12.96 | 13.01 | 585,203 | -0.01(-0.08%) |
Feb 14, 2007 | 12.89 | 13.02 | 12.87 | 13.02 | 2,220,490 | +0.14(+1.05%) |
Feb 13, 2007 | 12.54 | 12.90 | 12.54 | 12.88 | 1,612,956 | +0.24(+1.90%) |
Feb 12, 2007 | 12.69 | 12.79 | 12.57 | 12.64 | 784,708 | -0.08(-0.61%) |
Feb 09, 2007 | 12.79 | 12.82 | 12.66 | 12.72 | 1,361,320 | -0.08(-0.61%) |
Feb 08, 2007 | 12.77 | 12.81 | 12.71 | 12.80 | 1,836,498 | +0.07(+0.57%) |
Feb 07, 2007 | 12.72 | 12.75 | 12.68 | 12.72 | 1,459,269 | +0.08(+0.66%) |
Feb 06, 2007 | 12.60 | 12.67 | 12.56 | 12.64 | 1,352,120 | +0.14(+1.09%) |
Feb 05, 2007 | 12.49 | 12.52 | 12.44 | 12.51 | 1,301,132 | +0.06(+0.46%) |
Feb 02, 2007 | 12.52 | 12.52 | 12.38 | 12.45 | 2,799,314 | +0.00(+0.00%) |
Feb 01, 2007 | 12.56 | 12.79 | 12.44 | 12.45 | 1,240,753 | -0.03(-0.25%) |
Jan 31, 2007 | 12.33 | 12.49 | 12.30 | 12.48 | 1,249,378 | -0.02(-0.13%) |
Jan 30, 2007 | 12.41 | 12.57 | 12.37 | 12.49 | 1,083,191 | +0.21(+1.74%) |
Jan 29, 2007 | 12.32 | 12.32 | 12.25 | 12.28 | 2,751,202 | +0.01(+0.04%) |
Jan 26, 2007 | 12.27 | 12.32 | 12.20 | 12.28 | 1,258,962 | +0.01(+0.05%) |
Jan 25, 2007 | 12.55 | 12.55 | 12.23 | 12.27 | 1,889,977 | -0.28(-2.25%) |
Jan 24, 2007 | 12.47 | 12.55 | 12.43 | 12.55 | 1,776,694 | -0.10(-0.82%) |
Jan 23, 2007 | 12.57 | 12.66 | 12.54 | 12.66 | 1,561,052 | +0.26(+2.09%) |
Jan 22, 2007 | 12.51 | 12.51 | 12.37 | 12.40 | 682,385 | -0.02(-0.20%) |
Jan 19, 2007 | 12.34 | 12.44 | 12.29 | 12.42 | 1,962,050 | +0.16(+1.32%) |
Jan 18, 2007 | 12.28 | 12.34 | 12.23 | 12.26 | 1,318,959 | +0.07(+0.60%) |
Jan 17, 2007 | 12.19 | 12.25 | 12.15 | 12.19 | 1,608,398 | -0.01(-0.09%) |
Jan 16, 2007 | 12.26 | 12.26 | 12.10 | 12.20 | 2,096,610 | -0.02(-0.17%) |
Jan 12, 2007 | 12.13 | 12.22 | 12.10 | 12.22 | 2,283,691 | +0.20(+1.69%) |
Jan 11, 2007 | 12.00 | 12.13 | 11.96 | 12.01 | 1,402,532 | +0.11(+0.92%) |
Jan 10, 2007 | 11.80 | 11.93 | 11.76 | 11.91 | 727,813 | -0.08(-0.70%) |
Jan 09, 2007 | 12.05 | 12.06 | 11.92 | 11.99 | 995,976 | +0.07(+0.57%) |
Jan 08, 2007 | 11.74 | 11.95 | 11.74 | 11.92 | 821,546 | +0.07(+0.57%) |
Jan 05, 2007 | 11.99 | 12.00 | 11.80 | 11.85 | 988,308 | -0.20(-1.65%) |
Jan 04, 2007 | 12.11 | 12.15 | 11.85 | 12.05 | 1,498,756 | -0.23(-1.87%) |
Jan 03, 2007 | 12.41 | 12.48 | 12.24 | 12.28 | 1,684,495 | +0.02(+0.17%) |
Dec 29, 2006 | 12.38 | 12.73 | 12.26 | 12.26 | 633,506 | -0.13(-1.01%) |
Dec 28, 2006 | 12.39 | 12.52 | 12.31 | 12.39 | 499,904 | +0.04(+0.34%) |
Dec 27, 2006 | 12.20 | 12.34 | 12.20 | 12.34 | 1,022,428 | +0.20(+1.63%) |
Dec 26, 2006 | 12.17 | 12.23 | 12.13 | 12.15 | 489,554 | +0.03(+0.26%) |
Dec 22, 2006 | 12.11 | 12.14 | 12.07 | 12.11 | 585,969 | +0.04(+0.35%) |
Dec 21, 2006 | 12.11 | 12.12 | 12.03 | 12.07 | 688,711 | -0.07(-0.56%) |
Dec 20, 2006 | 12.16 | 12.17 | 12.08 | 12.14 | 682,002 | -0.46(-3.68%) |
Dec 19, 2006 | 12.55 | 12.62 | 12.52 | 12.60 | 653,441 | +0.01(+0.04%) |
Dec 18, 2006 | 12.65 | 12.65 | 12.55 | 12.60 | 1,586,738 | -0.04(-0.29%) |
Dec 15, 2006 | 12.71 | 12.71 | 12.59 | 12.64 | 479,011 | -0.09(-0.74%) |
Dec 14, 2006 | 12.61 | 12.74 | 12.61 | 12.73 | 1,052,905 | +0.19(+1.54%) |
Dec 13, 2006 | 12.54 | 12.54 | 12.47 | 12.54 | 654,016 | +0.09(+0.75%) |
Dec 12, 2006 | 12.45 | 12.46 | 12.36 | 12.44 | 635,040 | +0.02(+0.13%) |
Dec 11, 2006 | 12.39 | 12.47 | 12.32 | 12.43 | 1,702,513 | +0.15(+1.19%) |
Dec 08, 2006 | 12.44 | 12.45 | 12.21 | 12.28 | 690,244 | -0.16(-1.26%) |
Dec 07, 2006 | 12.36 | 12.54 | 12.36 | 12.44 | 735,672 | -0.08(-0.67%) |
Dec 06, 2006 | 12.44 | 12.52 | 12.35 | 12.52 | 1,146,254 | +0.07(+0.54%) |
Dec 05, 2006 | 12.38 | 12.45 | 12.33 | 12.45 | 1,339,852 | -0.06(-0.50%) |
Dec 04, 2006 | 12.36 | 12.59 | 12.35 | 12.52 | 937,513 | +0.18(+1.44%) |
Dec 01, 2006 | 12.34 | 12.46 | 12.29 | 12.34 | 5,698,110 | -0.19(-1.54%) |
Nov 30, 2006 | 12.55 | 12.55 | 12.44 | 12.53 | 701,937 | +0.10(+0.84%) |
Nov 29, 2006 | 12.41 | 12.44 | 12.36 | 12.43 | 982,941 | +0.06(+0.51%) |
Nov 28, 2006 | 12.06 | 12.36 | 12.01 | 12.36 | 705,962 | +0.23(+1.89%) |
Nov 27, 2006 | 12.25 | 12.25 | 12.11 | 12.13 | 1,064,406 | -0.15(-1.19%) |
Nov 24, 2006 | 12.20 | 12.30 | 12.17 | 12.28 | 359,785 | +0.07(+0.55%) |
Nov 22, 2006 | 12.10 | 12.21 | 12.10 | 12.21 | 840,522 | +0.19(+1.61%) |
Nov 21, 2006 | 11.97 | 12.03 | 11.91 | 12.02 | 1,408,282 | +0.18(+1.50%) |
Nov 20, 2006 | 11.92 | 11.99 | 11.76 | 11.84 | 3,222,738 | -0.20(-1.65%) |
Nov 17, 2006 | 12.00 | 12.07 | 11.95 | 12.04 | 621,814 | +0.09(+0.79%) |
Nov 16, 2006 | 12.03 | 12.10 | 11.95 | 11.95 | 621,814 | -0.08(-0.69%) |
Nov 15, 2006 | 12.04 | 12.08 | 11.97 | 12.03 | 630,248 | -0.08(-0.69%) |
Nov 14, 2006 | 12.08 | 12.15 | 12.03 | 12.11 | 630,823 | +0.14(+1.13%) |
Nov 13, 2006 | 12.00 | 12.01 | 11.95 | 11.98 | 893,618 | -0.11(-0.95%) |
Nov 10, 2006 | 12.07 | 12.10 | 12.02 | 12.09 | 630,439 | -0.05(-0.39%) |
Nov 09, 2006 | 12.39 | 12.55 | 12.04 | 12.14 | 641,365 | -0.02(-0.17%) |
Nov 08, 2006 | 12.03 | 12.21 | 12.03 | 12.16 | 888,059 | -0.20(-1.65%) |
Nov 07, 2006 | 12.26 | 12.36 | 11.97 | 12.36 | 1,485,530 | +0.10(+0.85%) |
Nov 06, 2006 | 12.10 | 12.28 | 12.09 | 12.26 | 1,693,504 | +0.13(+1.08%) |
Nov 03, 2006 | 12.00 | 12.31 | 12.00 | 12.13 | 900,327 | +0.06(+0.52%) |
Nov 02, 2006 | 12.10 | 12.10 | 11.99 | 12.07 | 1,049,455 | -0.14(-1.15%) |
Nov 01, 2006 | 12.16 | 12.21 | 12.01 | 12.21 | 5,455,825 | +0.20(+1.66%) |
Oct 31, 2006 | 11.95 | 12.01 | 11.80 | 12.01 | 327,583 | -0.12(-1.00%) |
Oct 30, 2006 | 11.94 | 12.13 | 11.84 | 12.13 | 1,008,243 | +0.29(+2.42%) |
Oct 27, 2006 | 11.93 | 11.93 | 11.81 | 11.84 | 881,159 | -0.16(-1.30%) |
Oct 26, 2006 | 11.79 | 12.00 | 11.77 | 12.00 | 694,844 | +0.25(+2.09%) |
Oct 25, 2006 | 11.63 | 11.79 | 11.63 | 11.75 | 752,157 | +0.04(+0.36%) |
Oct 24, 2006 | 11.62 | 11.71 | 11.58 | 11.71 | 504,121 | +0.02(+0.13%) |
Oct 23, 2006 | 11.74 | 11.74 | 11.61 | 11.70 | 711,521 | -0.04(-0.36%) |
Oct 20, 2006 | 11.64 | 11.74 | 11.62 | 11.74 | 992,717 | +0.15(+1.31%) |
Oct 19, 2006 | 11.53 | 11.62 | 11.53 | 11.59 | 407,322 | +0.06(+0.50%) |
Oct 18, 2006 | 11.58 | 11.58 | 11.51 | 11.53 | 670,884 | +0.11(+0.94%) |
Oct 17, 2006 | 11.50 | 11.53 | 11.37 | 11.42 | 1,242,670 | -0.18(-1.55%) |
Oct 16, 2006 | 11.60 | 11.67 | 11.50 | 11.60 | 989,650 | +0.13(+1.09%) |
Oct 13, 2006 | 11.46 | 11.51 | 11.41 | 11.48 | 561,434 | +0.01(+0.05%) |
Oct 12, 2006 | 11.37 | 11.48 | 11.37 | 11.47 | 566,418 | +0.19(+1.71%) |
Oct 11, 2006 | 11.27 | 11.33 | 11.23 | 11.28 | 627,372 | +0.03(+0.23%) |
Oct 10, 2006 | 11.26 | 11.28 | 11.22 | 11.25 | 1,082,424 | +0.04(+0.37%) |
Oct 09, 2006 | 11.15 | 11.24 | 11.15 | 11.21 | 313,015 | +0.03(+0.23%) |
Oct 06, 2006 | 11.20 | 11.20 | 11.14 | 11.19 | 569,101 | -0.10(-0.92%) |
Oct 05, 2006 | 11.24 | 11.29 | 11.21 | 11.29 | 502,013 | +0.14(+1.22%) |
Oct 04, 2006 | 11.00 | 11.18 | 10.97 | 11.15 | 1,442,210 | +0.13(+1.14%) |
Oct 03, 2006 | 11.11 | 11.14 | 11.01 | 11.03 | 1,070,156 | -0.13(-1.12%) |
Oct 02, 2006 | 11.11 | 11.21 | 11.11 | 11.15 | 723,597 | +0.09(+0.85%) |
Sep 29, 2006 | 11.03 | 11.10 | 11.03 | 11.06 | 669,351 | +0.02(+0.14%) |
Sep 28, 2006 | 11.02 | 11.04 | 10.98 | 11.04 | 884,800 | +0.01(+0.10%) |
Sep 27, 2006 | 10.93 | 11.06 | 10.92 | 11.03 | 1,064,023 | +0.15(+1.39%) |
Sep 26, 2006 | 10.81 | 10.89 | 10.80 | 10.88 | 1,769,601 | +0.01(+0.10%) |
Sep 25, 2006 | 10.75 | 10.88 | 10.69 | 10.87 | 839,947 | +0.14(+1.26%) |
Sep 22, 2006 | 10.86 | 10.86 | 10.71 | 10.74 | 1,675,103 | -0.13(-1.20%) |
Sep 21, 2006 | 10.92 | 10.95 | 10.84 | 10.87 | 854,707 | -0.04(-0.38%) |
Sep 20, 2006 | 10.88 | 10.94 | 10.87 | 10.91 | 860,457 | -0.01(-0.10%) |
Sep 19, 2006 | 11.07 | 11.09 | 10.83 | 10.92 | 620,280 | -0.18(-1.64%) |
Sep 18, 2006 | 11.05 | 11.11 | 10.98 | 11.10 | 675,293 | +0.14(+1.24%) |
Sep 15, 2006 | 11.00 | 11.00 | 10.90 | 10.97 | 957,448 | -0.02(-0.14%) |
Sep 14, 2006 | 11.03 | 11.06 | 10.97 | 10.98 | 588,845 | +0.02(+0.19%) |
Sep 13, 2006 | 10.89 | 10.97 | 10.88 | 10.96 | 486,870 | +0.09(+0.83%) |
Sep 12, 2006 | 10.80 | 10.88 | 10.79 | 10.87 | 542,649 | +0.03(+0.27%) |
Sep 11, 2006 | 10.97 | 11.00 | 10.56 | 10.84 | 1,163,505 | -0.28(-2.49%) |
Sep 08, 2006 | 11.13 | 11.13 | 11.07 | 11.12 | 426,299 | -0.02(-0.19%) |
Sep 07, 2006 | 11.18 | 11.22 | 11.08 | 11.14 | 493,387 | -0.11(-0.97%) |
Sep 06, 2006 | 11.31 | 11.33 | 11.22 | 11.25 | 840,714 | -0.23(-2.04%) |
Sep 05, 2006 | 11.49 | 11.49 | 11.37 | 11.48 | 918,728 | +0.19(+1.66%) |
Sep 01, 2006 | 11.23 | 11.33 | 11.19 | 11.29 | 875,025 | +0.06(+0.51%) |
Aug 31, 2006 | 11.27 | 11.27 | 11.19 | 11.24 | 1,806,404 | +0.07(+0.65%) |
Aug 30, 2006 | 11.20 | 11.21 | 11.12 | 11.16 | 270,270 | +0.00(+0.00%) |
Aug 29, 2006 | 11.13 | 11.16 | 11.04 | 11.16 | 604,946 | +0.16(+1.47%) |
Aug 28, 2006 | 10.99 | 11.03 | 10.96 | 11.00 | 441,633 | +0.07(+0.68%) |
Aug 25, 2006 | 10.90 | 10.98 | 10.86 | 10.93 | 492,812 | +0.04(+0.38%) |
Aug 24, 2006 | 11.02 | 11.05 | 10.86 | 10.89 | 523,481 | -0.16(-1.43%) |
Aug 23, 2006 | 11.19 | 11.21 | 11.02 | 11.04 | 1,550,318 | -0.05(-0.42%) |
Aug 22, 2006 | 11.14 | 11.14 | 11.06 | 11.09 | 514,856 | -0.07(-0.61%) |
Aug 21, 2006 | 11.11 | 11.16 | 11.11 | 11.16 | 330,650 | +0.12(+1.09%) |
Aug 18, 2006 | 11.04 | 11.05 | 10.96 | 11.04 | 400,997 | -0.01(-0.05%) |
Aug 17, 2006 | 11.12 | 11.13 | 11.00 | 11.04 | 604,371 | +0.03(+0.28%) |
Aug 16, 2006 | 11.06 | 11.08 | 10.96 | 11.01 | 393,330 | +0.03(+0.29%) |
Aug 15, 2006 | 10.90 | 11.00 | 10.88 | 10.98 | 912,594 | +0.16(+1.44%) |
Aug 14, 2006 | 10.87 | 10.93 | 10.82 | 10.83 | 646,349 | +0.03(+0.24%) |
Aug 11, 2006 | 10.83 | 10.88 | 10.77 | 10.80 | 704,812 | -0.08(-0.72%) |
Aug 10, 2006 | 10.87 | 10.88 | 10.80 | 10.88 | 726,855 | +0.04(+0.34%) |
Aug 09, 2006 | 10.87 | 11.01 | 10.80 | 10.84 | 844,931 | -0.06(-0.53%) |
Aug 08, 2006 | 10.93 | 11.00 | 10.87 | 10.90 | 536,899 | +0.09(+0.82%) |
Aug 07, 2006 | 10.84 | 10.84 | 10.76 | 10.81 | 289,247 | -0.05(-0.43%) |
Aug 04, 2006 | 10.89 | 10.94 | 10.74 | 10.86 | 280,046 | +0.01(+0.10%) |
Aug 03, 2006 | 10.84 | 10.90 | 10.79 | 10.85 | 739,314 | -0.02(-0.19%) |
Aug 02, 2006 | 10.80 | 10.90 | 10.80 | 10.87 | 1,019,169 | -0.03(-0.24%) |
Aug 01, 2006 | 10.87 | 10.90 | 10.79 | 10.89 | 699,253 | -0.04(-0.38%) |
Jul 31, 2006 | 10.95 | 10.96 | 10.90 | 10.93 | 269,120 | -0.09(-0.80%) |
Jul 28, 2006 | 10.89 | 11.03 | 10.85 | 11.02 | 730,305 | +0.12(+1.10%) |
Jul 27, 2006 | 10.97 | 11.00 | 10.88 | 10.90 | 485,528 | +0.15(+1.36%) |
Jul 26, 2006 | 10.77 | 10.81 | 10.67 | 10.76 | 462,718 | -0.05(-0.48%) |
Jul 25, 2006 | 10.72 | 11.01 | 10.67 | 10.81 | 625,839 | -0.02(-0.15%) |
Jul 24, 2006 | 10.64 | 10.85 | 10.63 | 10.83 | 594,595 | +0.22(+2.12%) |
Jul 21, 2006 | 10.63 | 10.72 | 10.55 | 10.60 | 821,737 | -0.06(-0.54%) |
Jul 20, 2006 | 10.79 | 10.84 | 10.63 | 10.66 | 540,349 | -0.04(-0.34%) |
Jul 19, 2006 | 10.39 | 10.71 | 10.39 | 10.69 | 280,238 | +0.18(+1.68%) |
Jul 18, 2006 | 10.56 | 10.60 | 10.40 | 10.52 | 267,203 | -0.05(-0.44%) |
Jul 17, 2006 | 10.55 | 10.62 | 10.53 | 10.56 | 337,550 | -0.02(-0.20%) |
Jul 14, 2006 | 10.63 | 10.68 | 10.50 | 10.59 | 371,670 | -0.22(-2.03%) |
Jul 13, 2006 | 10.89 | 10.93 | 10.78 | 10.80 | 350,776 | -0.09(-0.86%) |
Jul 12, 2006 | 11.04 | 11.07 | 10.88 | 10.90 | 228,100 | -0.15(-1.37%) |
Jul 11, 2006 | 11.01 | 11.05 | 10.92 | 11.05 | 276,212 | +0.01(+0.09%) |
Jul 10, 2006 | 11.02 | 11.08 | 10.96 | 11.04 | 712,479 | -0.01(-0.09%) |
Jul 07, 2006 | 11.02 | 11.11 | 10.98 | 11.05 | 471,152 | +0.16(+1.49%) |
Jul 06, 2006 | 10.88 | 10.98 | 10.85 | 10.89 | 387,387 | +0.13(+1.16%) |
Jul 05, 2006 | 10.93 | 10.96 | 10.67 | 10.76 | 793,944 | -0.14(-1.25%) |
Jul 03, 2006 | 10.88 | 10.90 | 10.83 | 10.90 | 287,905 | +0.07(+0.67%) |
Jun 30, 2006 | 10.89 | 10.90 | 10.76 | 10.83 | 677,785 | +0.03(+0.24%) |
Jun 29, 2006 | 10.53 | 10.82 | 10.49 | 10.80 | 454,093 | +0.42(+4.07%) |
Jun 28, 2006 | 10.30 | 10.38 | 10.25 | 10.38 | 1,228,485 | -0.03(-0.30%) |
Jun 27, 2006 | 10.51 | 10.54 | 10.36 | 10.41 | 583,286 | -0.06(-0.55%) |
Jun 26, 2006 | 10.38 | 10.47 | 10.35 | 10.47 | 227,717 | +0.02(+0.20%) |
Jun 23, 2006 | 10.41 | 10.49 | 10.36 | 10.44 | 331,225 | -0.01(-0.05%) |
Jun 22, 2006 | 10.49 | 10.49 | 10.36 | 10.45 | 342,534 | -0.02(-0.20%) |
Jun 21, 2006 | 10.25 | 10.48 | 10.25 | 10.47 | 275,829 | +0.20(+1.93%) |
Jun 20, 2006 | 10.27 | 10.35 | 10.17 | 10.27 | 323,941 | -0.01(-0.05%) |
Jun 19, 2006 | 10.31 | 10.38 | 10.21 | 10.28 | 344,067 | -0.13(-1.25%) |
Jun 16, 2006 | 10.46 | 10.46 | 10.33 | 10.41 | 664,942 | -0.09(-0.89%) |
Jun 15, 2006 | 10.25 | 10.50 | 10.20 | 10.50 | 797,202 | +0.28(+2.76%) |
Jun 14, 2006 | 10.07 | 10.28 | 10.05 | 10.22 | 1,670,694 | +0.21(+2.14%) |
Jun 13, 2006 | 10.09 | 10.31 | 9.959 | 10.01 | 1,552,235 | -0.44(-4.24%) |
Jun 12, 2006 | 10.56 | 10.62 | 10.39 | 10.45 | 801,611 | -0.07(-0.69%) |
Jun 09, 2006 | 10.56 | 10.64 | 10.49 | 10.52 | 1,159,096 | +0.13(+1.26%) |
Jun 08, 2006 | 10.36 | 10.44 | 10.23 | 10.39 | 2,721,683 | -0.15(-1.39%) |
Jun 07, 2006 | 10.57 | 10.71 | 10.54 | 10.54 | 1,956,682 | -0.08(-0.79%) |
Jun 06, 2006 | 10.76 | 10.76 | 10.49 | 10.62 | 2,654,594 | -0.19(-1.74%) |
Jun 05, 2006 | 10.96 | 11.02 | 10.75 | 10.81 | 963,006 | -0.12(-1.10%) |
Jun 02, 2006 | 10.96 | 10.96 | 10.83 | 10.93 | 690,244 | +0.13(+1.16%) |