Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.50 | 16.50 | 16.06 | 16.16 | 3,378,588 | +0.29(+1.80%) |
May 30, 2007 | 15.82 | 16.00 | 15.80 | 15.87 | 2,811,239 | +0.05(+0.30%) |
May 29, 2007 | 15.91 | 16.00 | 15.70 | 15.82 | 2,987,225 | -0.03(-0.20%) |
May 25, 2007 | 15.92 | 16.04 | 15.81 | 15.85 | 2,228,800 | -0.00(-0.01%) |
May 24, 2007 | 16.06 | 16.21 | 15.85 | 15.86 | 4,773,728 | -0.14(-0.89%) |
May 23, 2007 | 16.09 | 16.16 | 15.96 | 16.00 | 2,774,180 | -0.08(-0.52%) |
May 22, 2007 | 16.08 | 16.16 | 16.03 | 16.08 | 2,217,252 | -0.02(-0.14%) |
May 21, 2007 | 16.12 | 16.17 | 15.99 | 16.11 | 1,961,587 | -0.05(-0.33%) |
May 18, 2007 | 15.99 | 16.16 | 15.91 | 16.16 | 1,739,392 | +0.24(+1.51%) |
May 17, 2007 | 16.01 | 16.01 | 15.87 | 15.92 | 1,768,632 | -0.15(-0.96%) |
May 16, 2007 | 15.88 | 16.10 | 15.80 | 16.07 | 2,427,811 | +0.23(+1.48%) |
May 15, 2007 | 15.72 | 15.99 | 15.63 | 15.84 | 4,917,685 | +0.08(+0.52%) |
May 14, 2007 | 16.33 | 16.34 | 15.75 | 15.76 | 4,435,354 | -0.58(-3.52%) |
May 11, 2007 | 16.45 | 16.57 | 16.28 | 16.33 | 2,544,285 | -0.16(-0.94%) |
May 10, 2007 | 16.66 | 16.90 | 16.44 | 16.49 | 2,985,003 | -0.26(-1.57%) |
May 09, 2007 | 17.16 | 17.17 | 16.74 | 16.75 | 3,709,589 | -0.52(-2.99%) |
May 08, 2007 | 17.22 | 17.51 | 16.94 | 17.27 | 3,688,754 | +0.32(+1.87%) |
May 07, 2007 | 17.08 | 17.11 | 16.91 | 16.95 | 1,819,322 | -0.12(-0.70%) |
May 04, 2007 | 16.96 | 17.13 | 16.95 | 17.07 | 1,815,970 | +0.13(+0.77%) |
May 03, 2007 | 16.72 | 17.04 | 16.72 | 16.94 | 2,219,173 | +0.24(+1.46%) |
May 02, 2007 | 16.62 | 16.88 | 16.62 | 16.69 | 2,184,945 | +0.05(+0.29%) |
May 01, 2007 | 16.60 | 16.74 | 16.50 | 16.65 | 2,125,512 | +0.01(+0.07%) |
Apr 30, 2007 | 16.97 | 17.09 | 16.62 | 16.63 | 2,616,941 | -0.30(-1.79%) |
Apr 27, 2007 | 17.04 | 17.08 | 16.91 | 16.94 | 1,981,753 | -0.10(-0.58%) |
Apr 26, 2007 | 16.25 | 17.11 | 16.25 | 17.04 | 3,035,132 | +0.49(+2.93%) |
Apr 25, 2007 | 16.92 | 17.08 | 16.54 | 16.55 | 4,059,605 | -0.36(-2.11%) |
Apr 24, 2007 | 17.06 | 17.08 | 16.88 | 16.91 | 2,285,832 | -0.12(-0.72%) |
Apr 23, 2007 | 17.22 | 17.22 | 16.95 | 17.03 | 2,131,384 | +0.07(+0.44%) |
Apr 20, 2007 | 16.99 | 17.10 | 16.91 | 16.96 | 1,500,839 | +0.04(+0.22%) |
Apr 19, 2007 | 17.10 | 17.10 | 16.88 | 16.92 | 2,066,771 | -0.22(-1.27%) |
Apr 18, 2007 | 16.87 | 17.18 | 16.85 | 17.14 | 1,945,550 | +0.24(+1.42%) |
Apr 17, 2007 | 16.98 | 16.99 | 16.84 | 16.90 | 1,424,607 | -0.07(-0.44%) |
Apr 16, 2007 | 17.04 | 17.04 | 16.74 | 16.97 | 2,612,299 | +0.20(+1.21%) |
Apr 13, 2007 | 16.80 | 16.88 | 16.74 | 16.77 | 1,799,816 | +0.02(+0.11%) |
Apr 12, 2007 | 16.81 | 16.84 | 16.65 | 16.75 | 1,447,845 | -0.04(-0.25%) |
Apr 11, 2007 | 16.78 | 16.81 | 16.72 | 16.79 | 1,753,057 | +0.02(+0.15%) |
Apr 10, 2007 | 16.72 | 16.88 | 16.68 | 16.77 | 2,545,135 | +0.04(+0.24%) |
Apr 09, 2007 | 16.78 | 16.87 | 16.66 | 16.73 | 2,547,119 | -0.02(-0.09%) |
Apr 05, 2007 | 16.71 | 16.83 | 16.69 | 16.74 | 1,641,684 | +0.07(+0.41%) |
Apr 04, 2007 | 16.41 | 16.78 | 16.35 | 16.67 | 3,830,597 | +0.29(+1.80%) |
Apr 03, 2007 | 16.58 | 16.58 | 16.22 | 16.38 | 6,977,655 | -0.28(-1.65%) |
Apr 02, 2007 | 16.67 | 16.83 | 16.63 | 16.65 | 3,636,191 | -0.04(-0.24%) |
Mar 30, 2007 | 16.60 | 16.78 | 16.48 | 16.69 | 1,889,368 | +0.11(+0.68%) |
Mar 29, 2007 | 16.66 | 16.76 | 16.48 | 16.58 | 2,057,986 | -0.00(-0.02%) |
Mar 28, 2007 | 16.50 | 16.69 | 16.45 | 16.58 | 3,206,570 | +0.08(+0.51%) |
Mar 27, 2007 | 16.41 | 16.57 | 16.30 | 16.50 | 2,885,771 | +0.05(+0.28%) |
Mar 26, 2007 | 16.39 | 16.47 | 16.28 | 16.45 | 1,403,488 | +0.07(+0.41%) |
Mar 23, 2007 | 16.06 | 16.40 | 16.05 | 16.39 | 2,708,085 | +0.33(+2.03%) |
Mar 22, 2007 | 16.02 | 16.08 | 15.98 | 16.06 | 2,708,368 | +0.05(+0.31%) |
Mar 21, 2007 | 16.06 | 16.06 | 15.84 | 16.01 | 2,727,143 | -0.01(-0.09%) |
Mar 20, 2007 | 15.89 | 16.04 | 15.84 | 16.03 | 1,588,973 | +0.14(+0.89%) |
Mar 19, 2007 | 15.83 | 15.89 | 15.67 | 15.88 | 1,772,611 | +0.21(+1.35%) |
Mar 16, 2007 | 15.70 | 15.82 | 15.61 | 15.67 | 3,921,849 | +0.17(+1.12%) |
Mar 15, 2007 | 15.32 | 15.53 | 15.32 | 15.50 | 1,714,516 | +0.03(+0.17%) |
Mar 14, 2007 | 15.15 | 15.51 | 15.12 | 15.47 | 3,520,567 | +0.31(+2.06%) |
Mar 13, 2007 | 15.30 | 15.27 | 15.08 | 15.16 | 2,118,915 | -0.14(-0.92%) |
Mar 12, 2007 | 15.24 | 15.36 | 15.16 | 15.30 | 1,860,179 | +0.07(+0.44%) |
Mar 09, 2007 | 15.10 | 15.26 | 15.09 | 15.24 | 1,464,848 | +0.14(+0.90%) |
Mar 08, 2007 | 14.76 | 15.21 | 14.76 | 15.10 | 2,081,224 | +0.04(+0.27%) |
Mar 07, 2007 | 15.26 | 15.34 | 15.04 | 15.06 | 3,364,135 | -0.23(-1.53%) |
Mar 06, 2007 | 15.23 | 15.32 | 14.70 | 15.29 | 5,172,737 | +0.57(+3.90%) |
Mar 05, 2007 | 14.67 | 14.90 | 14.65 | 14.72 | 2,272,229 | +0.11(+0.72%) |
Mar 02, 2007 | 14.78 | 14.84 | 14.61 | 14.61 | 1,369,912 | -0.19(-1.31%) |
Mar 01, 2007 | 14.73 | 14.86 | 14.57 | 14.81 | 2,656,828 | -0.09(-0.60%) |
Feb 28, 2007 | 15.17 | 15.19 | 14.86 | 14.90 | 3,344,298 | -0.28(-1.84%) |
Feb 27, 2007 | 15.21 | 15.34 | 15.04 | 15.18 | 3,457,654 | -0.10(-0.68%) |
Feb 26, 2007 | 15.00 | 15.28 | 14.98 | 15.28 | 2,022,066 | +0.27(+1.77%) |
Feb 23, 2007 | 15.08 | 15.17 | 15.00 | 15.01 | 1,131,297 | -0.14(-0.95%) |
Feb 22, 2007 | 15.15 | 15.25 | 15.11 | 15.16 | 2,119,765 | -0.11(-0.75%) |
Feb 21, 2007 | 15.18 | 15.32 | 15.06 | 15.27 | 1,892,485 | +0.07(+0.43%) |
Feb 20, 2007 | 15.17 | 15.24 | 14.79 | 15.21 | 4,057,027 | -0.07(-0.47%) |
Feb 16, 2007 | 15.36 | 15.36 | 14.34 | 15.28 | 9,339,153 | -0.07(-0.48%) |
Feb 15, 2007 | 14.91 | 15.54 | 14.82 | 15.36 | 6,111,329 | +0.80(+5.53%) |
Feb 14, 2007 | 14.60 | 14.75 | 14.54 | 14.55 | 1,602,392 | -0.02(-0.16%) |
Feb 13, 2007 | 14.44 | 14.63 | 14.44 | 14.57 | 1,027,621 | +0.13(+0.93%) |
Feb 12, 2007 | 14.47 | 14.52 | 14.43 | 14.44 | 1,812,101 | -0.01(-0.07%) |
Feb 09, 2007 | 14.35 | 14.52 | 14.34 | 14.45 | 1,832,973 | +0.10(+0.69%) |
Feb 08, 2007 | 14.26 | 14.36 | 14.22 | 14.35 | 1,318,335 | +0.13(+0.93%) |
Feb 07, 2007 | 14.35 | 14.35 | 14.19 | 14.22 | 1,663,505 | -0.14(-0.95%) |
Feb 06, 2007 | 14.31 | 14.37 | 14.23 | 14.35 | 3,908,246 | +0.07(+0.48%) |
Feb 05, 2007 | 14.22 | 14.34 | 14.21 | 14.29 | 1,677,391 | +0.02(+0.15%) |
Feb 02, 2007 | 14.29 | 14.32 | 14.22 | 14.26 | 1,777,428 | -0.06(-0.41%) |
Feb 01, 2007 | 14.17 | 14.37 | 14.17 | 14.32 | 2,633,836 | +0.07(+0.47%) |
Jan 31, 2007 | 14.31 | 14.31 | 14.18 | 14.26 | 1,941,795 | -0.01(-0.06%) |
Jan 30, 2007 | 14.29 | 14.34 | 14.17 | 14.26 | 2,352,712 | +0.09(+0.61%) |
Jan 29, 2007 | 14.29 | 14.29 | 14.11 | 14.18 | 2,413,642 | -0.03(-0.19%) |
Jan 26, 2007 | 14.11 | 14.21 | 14.09 | 14.20 | 2,379,351 | +0.10(+0.74%) |
Jan 25, 2007 | 14.08 | 14.16 | 14.07 | 14.10 | 3,189,566 | +0.03(+0.21%) |
Jan 24, 2007 | 13.97 | 14.11 | 13.93 | 14.07 | 1,458,897 | +0.14(+1.01%) |
Jan 23, 2007 | 13.78 | 14.04 | 13.71 | 13.93 | 3,212,238 | +0.15(+1.09%) |
Jan 22, 2007 | 13.75 | 13.86 | 13.61 | 13.78 | 2,261,461 | +0.02(+0.18%) |
Jan 19, 2007 | 13.73 | 13.76 | 13.67 | 13.75 | 2,091,142 | +0.03(+0.19%) |
Jan 18, 2007 | 13.73 | 13.76 | 13.68 | 13.73 | 1,135,548 | -0.01(-0.04%) |
Jan 17, 2007 | 13.62 | 13.80 | 13.53 | 13.73 | 1,868,964 | +0.16(+1.17%) |
Jan 16, 2007 | 13.61 | 13.65 | 13.50 | 13.57 | 1,457,480 | +0.01(+0.10%) |
Jan 12, 2007 | 13.49 | 13.61 | 13.45 | 13.56 | 1,658,121 | -0.01(-0.10%) |
Jan 11, 2007 | 13.54 | 13.63 | 13.49 | 13.57 | 1,187,125 | +0.04(+0.27%) |
Jan 10, 2007 | 13.36 | 13.59 | 13.34 | 13.54 | 2,974,473 | +0.20(+1.51%) |
Jan 09, 2007 | 13.44 | 13.44 | 13.30 | 13.34 | 1,325,136 | -0.10(-0.76%) |
Jan 08, 2007 | 13.29 | 13.48 | 13.25 | 13.44 | 1,630,065 | +0.13(+0.97%) |
Jan 05, 2007 | 13.50 | 13.50 | 13.30 | 13.31 | 1,456,630 | -0.19(-1.40%) |
Jan 04, 2007 | 13.77 | 13.77 | 13.48 | 13.50 | 2,199,681 | -0.27(-1.94%) |
Jan 03, 2007 | 13.59 | 13.81 | 13.37 | 13.77 | 2,809,539 | +0.28(+2.07%) |
Dec 29, 2006 | 13.53 | 13.55 | 13.47 | 13.49 | 663,135 | -0.06(-0.42%) |
Dec 28, 2006 | 13.53 | 13.58 | 13.48 | 13.54 | 456,543 | +0.00(+0.00%) |
Dec 27, 2006 | 13.49 | 13.54 | 13.47 | 13.54 | 542,693 | +0.05(+0.41%) |
Dec 26, 2006 | 13.40 | 13.50 | 13.39 | 13.49 | 618,076 | +0.09(+0.66%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.33 | 13.40 | 1,286,595 | +0.02(+0.18%) |
Dec 21, 2006 | 13.31 | 13.39 | 13.24 | 13.38 | 1,231,334 | +0.07(+0.49%) |
Dec 20, 2006 | 13.19 | 13.33 | 13.19 | 13.31 | 1,916,007 | +0.11(+0.87%) |
Dec 19, 2006 | 13.20 | 13.23 | 13.13 | 13.20 | 945,109 | -0.00(-0.01%) |
Dec 18, 2006 | 13.05 | 13.20 | 13.04 | 13.20 | 1,214,897 | +0.16(+1.22%) |
Dec 15, 2006 | 13.16 | 13.22 | 13.02 | 13.04 | 1,980,053 | -0.17(-1.30%) |
Dec 14, 2006 | 13.14 | 13.23 | 13.12 | 13.21 | 2,302,552 | +0.05(+0.39%) |
Dec 13, 2006 | 13.06 | 13.19 | 13.04 | 13.16 | 1,478,451 | +0.13(+1.00%) |
Dec 12, 2006 | 12.98 | 13.04 | 12.96 | 13.03 | 1,221,132 | +0.02(+0.12%) |
Dec 11, 2006 | 12.82 | 13.06 | 12.81 | 13.01 | 2,092,843 | +0.22(+1.74%) |
Dec 08, 2006 | 12.68 | 12.81 | 12.68 | 12.79 | 972,031 | +0.05(+0.37%) |
Dec 07, 2006 | 12.69 | 12.77 | 12.56 | 12.74 | 995,836 | -0.01(-0.06%) |
Dec 06, 2006 | 12.72 | 12.76 | 12.71 | 12.75 | 815,032 | -0.00(-0.03%) |
Dec 05, 2006 | 12.63 | 12.77 | 12.57 | 12.75 | 2,084,058 | +0.16(+1.23%) |
Dec 04, 2006 | 12.58 | 12.68 | 12.58 | 12.60 | 1,767,510 | +0.05(+0.44%) |
Dec 01, 2006 | 12.56 | 12.62 | 12.51 | 12.54 | 1,788,197 | +0.00(+0.01%) |
Nov 30, 2006 | 12.48 | 12.60 | 12.48 | 12.54 | 3,388,224 | +0.08(+0.61%) |
Nov 29, 2006 | 12.42 | 12.49 | 12.37 | 12.47 | 1,133,847 | +0.08(+0.64%) |
Nov 28, 2006 | 12.25 | 12.45 | 12.25 | 12.39 | 1,657,837 | +0.03(+0.24%) |
Nov 27, 2006 | 12.43 | 12.53 | 12.32 | 12.36 | 1,702,046 | -0.12(-0.96%) |
Nov 24, 2006 | 12.45 | 12.52 | 12.41 | 12.48 | 589,736 | +0.05(+0.38%) |
Nov 22, 2006 | 12.43 | 12.50 | 12.42 | 12.43 | 924,421 | +0.03(+0.21%) |
Nov 21, 2006 | 12.43 | 12.50 | 12.40 | 12.40 | 1,581,605 | -0.03(-0.25%) |
Nov 20, 2006 | 12.49 | 12.57 | 12.43 | 12.43 | 944,542 | -0.09(-0.75%) |
Nov 17, 2006 | 12.56 | 12.60 | 12.52 | 12.53 | 2,192,597 | -0.04(-0.29%) |
Nov 16, 2006 | 12.56 | 12.62 | 12.54 | 12.56 | 1,890,502 | +0.00(+0.03%) |
Nov 15, 2006 | 12.61 | 12.63 | 12.55 | 12.56 | 1,439,343 | -0.03(-0.25%) |
Nov 14, 2006 | 12.67 | 12.67 | 12.56 | 12.59 | 2,121,465 | -0.03(-0.24%) |
Nov 13, 2006 | 12.67 | 12.68 | 12.60 | 12.62 | 2,741,525 | -0.03(-0.25%) |
Nov 10, 2006 | 12.64 | 12.67 | 12.60 | 12.65 | 2,044,950 | +0.05(+0.36%) |
Nov 09, 2006 | 12.62 | 12.66 | 12.58 | 12.61 | 2,158,023 | -0.00(-0.03%) |
Nov 08, 2006 | 12.54 | 12.64 | 12.53 | 12.61 | 1,662,088 | -0.00(-0.03%) |
Nov 07, 2006 | 12.58 | 12.66 | 12.54 | 12.62 | 1,318,618 | +0.00(+0.00%) |
Nov 06, 2006 | 12.42 | 12.63 | 12.42 | 12.62 | 2,143,853 | +0.17(+1.40%) |
Nov 03, 2006 | 12.55 | 12.56 | 12.37 | 12.44 | 1,883,700 | -0.11(-0.86%) |
Nov 02, 2006 | 12.63 | 12.65 | 12.50 | 12.55 | 1,960,216 | -0.14(-1.07%) |
Nov 01, 2006 | 12.53 | 12.70 | 12.38 | 12.68 | 4,942,340 | +0.13(+1.00%) |
Oct 31, 2006 | 12.32 | 12.75 | 12.18 | 12.56 | 8,027,336 | +0.59(+4.97%) |
Oct 30, 2006 | 11.98 | 12.02 | 11.93 | 11.96 | 1,072,918 | -0.03(-0.28%) |
Oct 27, 2006 | 12.05 | 12.09 | 11.96 | 12.00 | 1,442,744 | -0.08(-0.66%) |
Oct 26, 2006 | 12.17 | 12.19 | 12.06 | 12.08 | 1,601,726 | -0.10(-0.84%) |
Oct 25, 2006 | 12.06 | 12.19 | 12.06 | 12.18 | 1,504,239 | +0.10(+0.85%) |
Oct 24, 2006 | 12.12 | 12.12 | 12.04 | 12.08 | 972,598 | -0.11(-0.91%) |
Oct 23, 2006 | 12.08 | 12.20 | 12.04 | 12.19 | 1,359,710 | +0.13(+1.04%) |
Oct 20, 2006 | 12.00 | 12.07 | 11.96 | 12.06 | 1,184,858 | +0.09(+0.75%) |
Oct 19, 2006 | 11.98 | 12.03 | 11.90 | 11.97 | 892,115 | -0.04(-0.37%) |
Oct 18, 2006 | 11.98 | 12.03 | 11.94 | 12.02 | 1,318,335 | +0.07(+0.56%) |
Oct 17, 2006 | 11.85 | 11.96 | 11.81 | 11.95 | 1,273,843 | +0.11(+0.91%) |
Oct 16, 2006 | 11.77 | 11.87 | 11.72 | 11.84 | 1,213,764 | +0.06(+0.52%) |
Oct 13, 2006 | 11.73 | 11.78 | 11.65 | 11.78 | 1,221,699 | +0.04(+0.33%) |
Oct 12, 2006 | 11.44 | 11.76 | 11.44 | 11.74 | 1,890,218 | +0.31(+2.70%) |
Oct 11, 2006 | 11.47 | 11.55 | 11.42 | 11.43 | 1,672,857 | -0.12(-1.05%) |
Oct 10, 2006 | 11.60 | 11.66 | 11.49 | 11.55 | 1,440,193 | +0.02(+0.14%) |
Oct 09, 2006 | 11.62 | 11.64 | 11.48 | 11.54 | 740,500 | -0.08(-0.71%) |
Oct 06, 2006 | 11.40 | 11.69 | 11.34 | 11.62 | 2,176,160 | +0.23(+1.98%) |
Oct 05, 2006 | 11.94 | 12.06 | 11.37 | 11.40 | 4,528,589 | -0.80(-6.53%) |
Oct 04, 2006 | 12.08 | 12.23 | 11.97 | 12.19 | 787,260 | +0.12(+0.99%) |
Oct 03, 2006 | 12.10 | 12.12 | 12.02 | 12.07 | 1,060,449 | -0.05(-0.38%) |
Oct 02, 2006 | 12.12 | 12.19 | 12.04 | 12.12 | 1,085,104 | -0.04(-0.32%) |
Sep 29, 2006 | 12.08 | 12.16 | 12.07 | 12.16 | 921,304 | +0.11(+0.94%) |
Sep 28, 2006 | 12.07 | 12.09 | 12.01 | 12.04 | 598,805 | -0.02(-0.20%) |
Sep 27, 2006 | 12.16 | 12.16 | 12.03 | 12.07 | 1,343,840 | -0.09(-0.77%) |
Sep 26, 2006 | 12.11 | 12.18 | 12.01 | 12.16 | 1,413,838 | +0.07(+0.54%) |
Sep 25, 2006 | 12.22 | 12.22 | 11.91 | 12.10 | 1,538,246 | +0.22(+1.81%) |
Sep 22, 2006 | 11.85 | 11.91 | 11.71 | 11.88 | 2,096,243 | +0.05(+0.46%) |
Sep 21, 2006 | 12.09 | 12.12 | 11.80 | 11.83 | 1,263,357 | -0.24(-1.97%) |
Sep 20, 2006 | 12.01 | 12.10 | 12.00 | 12.06 | 709,894 | +0.05(+0.38%) |
Sep 19, 2006 | 12.14 | 12.14 | 11.95 | 12.02 | 664,268 | +0.02(+0.13%) |
Sep 18, 2006 | 12.05 | 12.09 | 11.96 | 12.00 | 882,196 | +0.01(+0.04%) |
Sep 15, 2006 | 11.99 | 12.06 | 11.92 | 12.00 | 4,037,189 | +0.07(+0.62%) |
Sep 14, 2006 | 11.81 | 12.25 | 11.80 | 11.92 | 2,839,862 | +0.14(+1.20%) |
Sep 13, 2006 | 11.91 | 11.92 | 11.76 | 11.78 | 2,216,685 | -0.14(-1.21%) |
Sep 12, 2006 | 11.88 | 12.07 | 11.69 | 11.93 | 2,381,052 | -0.09(-0.78%) |
Sep 11, 2006 | 12.33 | 12.33 | 12.01 | 12.02 | 2,524,731 | -0.31(-2.48%) |
Sep 08, 2006 | 12.29 | 12.35 | 12.28 | 12.33 | 703,660 | +0.04(+0.33%) |
Sep 07, 2006 | 12.31 | 12.33 | 12.19 | 12.29 | 924,421 | -0.03(-0.23%) |
Sep 06, 2006 | 12.39 | 12.49 | 12.29 | 12.31 | 2,507,444 | -0.07(-0.60%) |
Sep 05, 2006 | 12.35 | 12.41 | 12.33 | 12.39 | 1,067,817 | +0.01(+0.11%) |
Sep 01, 2006 | 12.37 | 12.45 | 12.33 | 12.37 | 1,848,276 | -0.03(-0.24%) |
Aug 31, 2006 | 12.35 | 12.41 | 12.23 | 12.40 | 1,024,742 | +0.15(+1.20%) |
Aug 30, 2006 | 12.37 | 12.37 | 12.24 | 12.26 | 858,391 | -0.07(-0.59%) |
Aug 29, 2006 | 12.31 | 12.35 | 12.27 | 12.33 | 1,387,199 | +0.04(+0.29%) |
Aug 28, 2006 | 12.26 | 12.33 | 12.26 | 12.29 | 1,044,296 | +0.03(+0.26%) |
Aug 25, 2006 | 12.19 | 12.28 | 12.19 | 12.26 | 810,781 | +0.08(+0.62%) |
Aug 24, 2006 | 12.21 | 12.25 | 12.14 | 12.19 | 823,251 | -0.01(-0.04%) |
Aug 23, 2006 | 12.20 | 12.30 | 12.19 | 12.19 | 419,135 | -0.05(-0.43%) |
Aug 22, 2006 | 12.22 | 12.31 | 12.21 | 12.24 | 637,063 | +0.03(+0.28%) |
Aug 21, 2006 | 12.24 | 12.25 | 12.16 | 12.21 | 469,862 | -0.02(-0.20%) |
Aug 18, 2006 | 12.38 | 12.38 | 12.22 | 12.24 | 872,844 | -0.14(-1.14%) |
Aug 17, 2006 | 12.25 | 12.38 | 12.15 | 12.38 | 1,467,399 | +0.08(+0.66%) |
Aug 16, 2006 | 12.27 | 12.32 | 12.17 | 12.30 | 869,727 | +0.07(+0.58%) |
Aug 15, 2006 | 12.17 | 12.25 | 12.11 | 12.23 | 672,487 | +0.10(+0.86%) |
Aug 14, 2006 | 11.98 | 12.19 | 11.98 | 12.12 | 1,460,314 | +0.20(+1.64%) |
Aug 11, 2006 | 11.84 | 11.95 | 11.79 | 11.93 | 774,507 | +0.08(+0.72%) |
Aug 10, 2006 | 11.83 | 11.90 | 11.77 | 11.84 | 1,155,385 | +0.02(+0.16%) |
Aug 09, 2006 | 11.89 | 11.94 | 11.78 | 11.82 | 1,100,124 | +0.02(+0.13%) |
Aug 08, 2006 | 11.75 | 11.87 | 11.75 | 11.81 | 1,185,708 | +0.09(+0.75%) |
Aug 07, 2006 | 11.68 | 11.86 | 11.64 | 11.72 | 1,230,767 | +0.04(+0.30%) |
Aug 04, 2006 | 11.84 | 11.84 | 11.55 | 11.68 | 1,934,427 | -0.13(-1.08%) |
Aug 03, 2006 | 11.85 | 11.90 | 11.77 | 11.81 | 3,755,215 | -0.04(-0.31%) |
Aug 02, 2006 | 11.91 | 12.02 | 11.78 | 11.85 | 2,131,384 | -0.06(-0.53%) |
Aug 01, 2006 | 12.51 | 12.51 | 11.64 | 11.91 | 6,292,132 | -0.70(-5.53%) |
Jul 31, 2006 | 12.44 | 12.61 | 12.37 | 12.61 | 1,410,154 | +0.14(+1.09%) |
Jul 28, 2006 | 12.27 | 12.67 | 12.27 | 12.47 | 1,171,822 | +0.05(+0.41%) |
Jul 27, 2006 | 12.64 | 12.69 | 12.40 | 12.42 | 909,402 | -0.17(-1.39%) |
Jul 26, 2006 | 12.49 | 12.63 | 12.47 | 12.59 | 2,119,482 | +0.19(+1.52%) |
Jul 25, 2006 | 12.37 | 12.44 | 12.31 | 12.41 | 942,275 | +0.02(+0.14%) |
Jul 24, 2006 | 12.41 | 12.48 | 12.35 | 12.39 | 965,796 | -0.03(-0.21%) |
Jul 21, 2006 | 12.49 | 12.52 | 12.34 | 12.41 | 1,152,835 | -0.02(-0.14%) |
Jul 20, 2006 | 12.46 | 12.50 | 12.42 | 12.43 | 967,780 | -0.03(-0.23%) |
Jul 19, 2006 | 12.32 | 12.50 | 12.30 | 12.46 | 2,441,981 | +0.15(+1.23%) |
Jul 18, 2006 | 12.24 | 12.33 | 12.22 | 12.31 | 1,167,854 | +0.11(+0.88%) |
Jul 17, 2006 | 11.91 | 12.21 | 11.91 | 12.20 | 1,190,526 | +0.13(+1.10%) |
Jul 14, 2006 | 12.14 | 12.16 | 12.04 | 12.07 | 809,931 | -0.04(-0.32%) |
Jul 13, 2006 | 12.21 | 12.28 | 12.08 | 12.11 | 1,085,671 | -0.19(-1.58%) |
Jul 12, 2006 | 12.27 | 12.40 | 12.26 | 12.30 | 1,288,579 | +0.02(+0.20%) |
Jul 11, 2006 | 12.20 | 12.29 | 12.17 | 12.28 | 809,081 | +0.08(+0.65%) |
Jul 10, 2006 | 12.17 | 12.21 | 12.15 | 12.20 | 567,348 | +0.03(+0.23%) |
Jul 07, 2006 | 12.05 | 12.24 | 12.05 | 12.17 | 1,156,235 | +0.12(+0.97%) |
Jul 06, 2006 | 12.06 | 12.13 | 12.04 | 12.05 | 742,484 | -0.00(-0.03%) |
Jul 05, 2006 | 12.00 | 12.08 | 11.96 | 12.06 | 1,022,475 | +0.03(+0.26%) |
Jul 03, 2006 | 11.98 | 12.05 | 11.96 | 12.02 | 490,833 | +0.05(+0.40%) |
Jun 30, 2006 | 12.09 | 12.11 | 11.94 | 11.98 | 1,150,567 | -0.09(-0.76%) |
Jun 29, 2006 | 11.94 | 12.09 | 11.94 | 12.07 | 1,642,818 | +0.14(+1.21%) |
Jun 28, 2006 | 11.90 | 11.95 | 11.90 | 11.92 | 1,237,285 | +0.02(+0.19%) |
Jun 27, 2006 | 11.94 | 11.99 | 11.88 | 11.90 | 715,562 | -0.06(-0.49%) |
Jun 26, 2006 | 11.96 | 12.01 | 11.93 | 11.96 | 449,741 | +0.03(+0.27%) |
Jun 23, 2006 | 11.99 | 11.99 | 11.89 | 11.93 | 1,044,579 | -0.08(-0.71%) |
Jun 22, 2006 | 12.10 | 12.10 | 11.93 | 12.01 | 735,966 | -0.05(-0.39%) |
Jun 21, 2006 | 12.00 | 12.13 | 11.95 | 12.06 | 931,506 | +0.09(+0.72%) |
Jun 20, 2006 | 11.83 | 12.01 | 11.80 | 11.97 | 886,163 | +0.19(+1.62%) |
Jun 19, 2006 | 11.95 | 11.97 | 11.74 | 11.78 | 739,934 | -0.14(-1.18%) |
Jun 16, 2006 | 12.00 | 12.06 | 11.91 | 11.92 | 1,063,850 | -0.11(-0.92%) |
Jun 15, 2006 | 11.93 | 12.07 | 11.90 | 12.03 | 1,305,299 | +0.13(+1.08%) |
Jun 14, 2006 | 11.95 | 12.03 | 11.84 | 11.91 | 827,502 | -0.08(-0.65%) |
Jun 13, 2006 | 11.91 | 12.08 | 11.91 | 11.98 | 1,550,999 | +0.08(+0.67%) |
Jun 12, 2006 | 12.02 | 12.06 | 11.90 | 11.90 | 893,248 | -0.09(-0.72%) |
Jun 09, 2006 | 12.00 | 12.12 | 11.97 | 11.99 | 625,444 | -0.04(-0.35%) |
Jun 08, 2006 | 11.98 | 12.11 | 11.87 | 12.03 | 2,256,643 | +0.05(+0.38%) |
Jun 07, 2006 | 11.65 | 12.25 | 11.63 | 11.99 | 5,246,702 | +0.38(+3.25%) |
Jun 06, 2006 | 11.58 | 11.63 | 11.50 | 11.61 | 885,313 | +0.03(+0.26%) |
Jun 05, 2006 | 11.64 | 11.71 | 11.55 | 11.58 | 879,079 | -0.11(-0.91%) |
Jun 02, 2006 | 11.69 | 11.72 | 11.62 | 11.69 | 969,480 | -0.01(-0.12%) |