Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.60 | 12.62 | 12.39 | 12.39 | 1,519,733 | -0.16(-1.30%) |
Apr 27, 2007 | 12.58 | 12.61 | 12.44 | 12.55 | 928,874 | -0.12(-0.93%) |
Apr 26, 2007 | 12.70 | 12.74 | 12.56 | 12.67 | 795,526 | +0.01(+0.10%) |
Apr 25, 2007 | 12.56 | 12.71 | 12.50 | 12.66 | 1,103,062 | +0.22(+1.74%) |
Apr 24, 2007 | 12.56 | 12.61 | 12.39 | 12.44 | 949,672 | -0.07(-0.58%) |
Apr 23, 2007 | 12.64 | 12.71 | 12.50 | 12.51 | 851,154 | -0.16(-1.24%) |
Apr 20, 2007 | 12.76 | 12.82 | 12.58 | 12.67 | 1,148,830 | +0.05(+0.36%) |
Apr 19, 2007 | 12.21 | 12.64 | 12.09 | 12.62 | 1,873,629 | +0.35(+2.88%) |
Apr 18, 2007 | 12.22 | 12.33 | 12.18 | 12.27 | 1,183,966 | +0.01(+0.05%) |
Apr 17, 2007 | 12.21 | 12.45 | 11.88 | 12.26 | 3,427,928 | -0.33(-2.60%) |
Apr 16, 2007 | 12.51 | 12.64 | 12.50 | 12.59 | 1,007,280 | +0.16(+1.32%) |
Apr 13, 2007 | 12.51 | 12.51 | 12.29 | 12.43 | 1,056,864 | -0.05(-0.37%) |
Apr 12, 2007 | 12.25 | 12.47 | 12.09 | 12.47 | 561,678 | +0.18(+1.49%) |
Apr 11, 2007 | 12.39 | 12.39 | 12.20 | 12.29 | 1,032,191 | -0.07(-0.58%) |
Apr 10, 2007 | 12.27 | 12.49 | 12.27 | 12.36 | 971,063 | +0.07(+0.53%) |
Apr 09, 2007 | 12.25 | 12.51 | 12.23 | 12.30 | 1,215,293 | +0.13(+1.08%) |
Apr 05, 2007 | 12.05 | 12.18 | 11.92 | 12.16 | 717,941 | +0.18(+1.53%) |
Apr 04, 2007 | 12.20 | 12.22 | 11.94 | 11.98 | 1,353,129 | -0.20(-1.67%) |
Apr 03, 2007 | 12.06 | 12.20 | 12.00 | 12.18 | 1,463,085 | +0.23(+1.92%) |
Apr 02, 2007 | 11.82 | 12.05 | 11.78 | 11.95 | 773,378 | +0.05(+0.44%) |
Mar 30, 2007 | 11.86 | 11.94 | 11.79 | 11.90 | 1,397,034 | +0.09(+0.78%) |
Mar 29, 2007 | 11.93 | 11.93 | 11.77 | 11.81 | 1,110,813 | +0.01(+0.06%) |
Mar 28, 2007 | 11.95 | 11.95 | 11.78 | 11.80 | 1,614,027 | -0.18(-1.48%) |
Mar 27, 2007 | 12.01 | 12.02 | 11.82 | 11.98 | 866,640 | -0.09(-0.71%) |
Mar 26, 2007 | 12.32 | 12.32 | 12.04 | 12.07 | 758,337 | -0.23(-1.86%) |
Mar 23, 2007 | 12.22 | 12.33 | 12.20 | 12.30 | 1,004,598 | +0.09(+0.75%) |
Mar 22, 2007 | 12.24 | 12.36 | 12.15 | 12.20 | 1,837,647 | +0.03(+0.27%) |
Mar 21, 2007 | 12.11 | 12.26 | 11.89 | 12.17 | 2,229,202 | +0.29(+2.43%) |
Mar 20, 2007 | 11.65 | 11.92 | 11.65 | 11.88 | 1,270,849 | +0.22(+1.85%) |
Mar 19, 2007 | 11.81 | 11.82 | 11.63 | 11.67 | 930,854 | -0.10(-0.84%) |
Mar 16, 2007 | 11.87 | 11.88 | 11.65 | 11.76 | 1,526,601 | -0.12(-1.05%) |
Mar 15, 2007 | 11.81 | 11.93 | 11.79 | 11.89 | 1,228,624 | +0.10(+0.89%) |
Mar 14, 2007 | 11.73 | 11.81 | 11.53 | 11.78 | 1,711,355 | +0.04(+0.33%) |
Mar 13, 2007 | 12.14 | 12.08 | 11.74 | 11.74 | 1,479,794 | -0.39(-3.24%) |
Mar 12, 2007 | 12.20 | 12.27 | 12.10 | 12.14 | 801,959 | -0.04(-0.32%) |
Mar 09, 2007 | 12.24 | 12.27 | 12.08 | 12.18 | 682,109 | +0.07(+0.54%) |
Mar 08, 2007 | 12.05 | 12.24 | 12.05 | 12.11 | 847,141 | +0.09(+0.76%) |
Mar 07, 2007 | 11.89 | 12.09 | 11.88 | 12.02 | 1,396,745 | +0.07(+0.60%) |
Mar 06, 2007 | 12.05 | 12.14 | 11.93 | 11.95 | 940,547 | -0.01(-0.11%) |
Mar 05, 2007 | 12.14 | 12.28 | 11.96 | 11.96 | 1,130,208 | -0.23(-1.88%) |
Mar 02, 2007 | 12.62 | 12.62 | 12.18 | 12.19 | 2,237,334 | -0.40(-3.17%) |
Mar 01, 2007 | 12.40 | 12.69 | 12.37 | 12.59 | 1,065,376 | -0.04(-0.31%) |
Feb 28, 2007 | 12.66 | 12.85 | 12.51 | 12.63 | 1,066,413 | -0.03(-0.21%) |
Feb 27, 2007 | 12.94 | 13.02 | 12.59 | 12.66 | 2,152,283 | -0.43(-3.30%) |
Feb 26, 2007 | 13.66 | 13.70 | 13.07 | 13.09 | 2,619,248 | -0.54(-3.99%) |
Feb 23, 2007 | 13.38 | 13.67 | 13.29 | 13.63 | 1,839,729 | +0.28(+2.06%) |
Feb 22, 2007 | 13.32 | 13.47 | 13.21 | 13.36 | 1,625,980 | +0.07(+0.49%) |
Feb 21, 2007 | 13.12 | 13.32 | 13.04 | 13.29 | 1,058,505 | +0.16(+1.20%) |
Feb 20, 2007 | 12.83 | 13.14 | 12.77 | 13.13 | 945,249 | +0.29(+2.30%) |
Feb 16, 2007 | 12.96 | 12.96 | 12.76 | 12.84 | 897,928 | -0.10(-0.76%) |
Feb 15, 2007 | 12.79 | 12.98 | 12.74 | 12.94 | 788,108 | +0.08(+0.61%) |
Feb 14, 2007 | 12.67 | 12.87 | 12.56 | 12.86 | 1,048,961 | +0.27(+2.13%) |
Feb 13, 2007 | 12.49 | 12.62 | 12.45 | 12.59 | 1,090,269 | +0.17(+1.37%) |
Feb 12, 2007 | 12.38 | 12.56 | 12.25 | 12.42 | 1,000,018 | +0.04(+0.32%) |
Feb 09, 2007 | 12.52 | 12.52 | 12.29 | 12.38 | 814,354 | -0.07(-0.53%) |
Feb 08, 2007 | 12.49 | 12.49 | 12.31 | 12.45 | 630,105 | -0.07(-0.52%) |
Feb 07, 2007 | 12.54 | 12.62 | 12.48 | 12.51 | 1,327,467 | -0.05(-0.37%) |
Feb 06, 2007 | 12.56 | 12.59 | 12.50 | 12.56 | 738,518 | +0.03(+0.26%) |
Feb 05, 2007 | 12.58 | 12.64 | 12.49 | 12.52 | 571,354 | -0.10(-0.78%) |
Feb 02, 2007 | 12.69 | 12.69 | 12.55 | 12.62 | 759,894 | +0.01(+0.05%) |
Feb 01, 2007 | 12.51 | 12.64 | 12.50 | 12.62 | 1,097,562 | +0.16(+1.31%) |
Jan 31, 2007 | 12.11 | 12.50 | 12.11 | 12.45 | 1,183,285 | +0.30(+2.48%) |
Jan 30, 2007 | 12.02 | 12.17 | 11.97 | 12.15 | 794,464 | +0.16(+1.31%) |
Jan 29, 2007 | 11.81 | 12.07 | 11.80 | 11.99 | 1,164,734 | +0.14(+1.22%) |
Jan 26, 2007 | 12.07 | 12.11 | 11.82 | 11.85 | 1,106,418 | -0.18(-1.52%) |
Jan 25, 2007 | 12.19 | 12.20 | 11.97 | 12.03 | 922,926 | -0.16(-1.34%) |
Jan 24, 2007 | 12.24 | 12.31 | 12.08 | 12.20 | 1,677,959 | -0.05(-0.43%) |
Jan 23, 2007 | 11.99 | 12.64 | 11.92 | 12.25 | 2,927,364 | -0.42(-3.31%) |
Jan 22, 2007 | 12.77 | 12.81 | 12.59 | 12.67 | 1,632,117 | +0.01(+0.10%) |
Jan 19, 2007 | 12.48 | 12.69 | 12.48 | 12.66 | 929,325 | +0.12(+0.94%) |
Jan 18, 2007 | 12.49 | 12.62 | 12.49 | 12.54 | 912,043 | +0.01(+0.05%) |
Jan 17, 2007 | 12.62 | 12.62 | 12.48 | 12.53 | 817,517 | -0.07(-0.52%) |
Jan 16, 2007 | 12.50 | 12.69 | 12.45 | 12.60 | 1,090,429 | +0.16(+1.32%) |
Jan 12, 2007 | 12.24 | 12.45 | 12.21 | 12.43 | 1,143,938 | +0.15(+1.23%) |
Jan 11, 2007 | 12.25 | 12.44 | 12.18 | 12.28 | 848,470 | +0.13(+1.08%) |
Jan 10, 2007 | 12.18 | 12.25 | 12.08 | 12.15 | 659,040 | -0.06(-0.48%) |
Jan 09, 2007 | 12.14 | 12.30 | 12.11 | 12.21 | 1,161,297 | +0.11(+0.92%) |
Jan 08, 2007 | 12.05 | 12.22 | 11.93 | 12.10 | 881,413 | +0.02(+0.16%) |
Jan 05, 2007 | 12.28 | 12.37 | 12.05 | 12.08 | 1,169,575 | -0.29(-2.38%) |
Jan 04, 2007 | 12.21 | 12.42 | 11.92 | 12.37 | 2,231,749 | +0.46(+3.85%) |
Jan 03, 2007 | 11.52 | 12.05 | 11.52 | 11.92 | 2,031,008 | +0.46(+4.06%) |
Dec 29, 2006 | 11.54 | 11.64 | 11.42 | 11.45 | 1,051,651 | -0.12(-1.07%) |
Dec 28, 2006 | 11.71 | 11.79 | 11.55 | 11.57 | 1,178,592 | -0.20(-1.72%) |
Dec 27, 2006 | 11.72 | 11.84 | 11.65 | 11.78 | 912,188 | +0.13(+1.12%) |
Dec 26, 2006 | 11.50 | 11.67 | 11.48 | 11.65 | 684,252 | +0.18(+1.60%) |
Dec 22, 2006 | 11.46 | 11.50 | 11.37 | 11.46 | 1,389,349 | +0.05(+0.46%) |
Dec 21, 2006 | 11.59 | 11.64 | 11.33 | 11.41 | 1,902,953 | -0.14(-1.19%) |
Dec 20, 2006 | 11.61 | 11.63 | 11.50 | 11.55 | 1,359,525 | -0.01(-0.06%) |
Dec 19, 2006 | 11.56 | 11.65 | 11.50 | 11.56 | 1,824,176 | -0.04(-0.34%) |
Dec 18, 2006 | 11.79 | 11.83 | 11.57 | 11.59 | 903,483 | -0.18(-1.56%) |
Dec 15, 2006 | 11.83 | 11.98 | 11.75 | 11.78 | 1,428,879 | -0.09(-0.77%) |
Dec 14, 2006 | 11.75 | 11.94 | 11.69 | 11.87 | 842,843 | +0.17(+1.46%) |
Dec 13, 2006 | 11.93 | 11.97 | 11.69 | 11.70 | 1,272,129 | -0.18(-1.54%) |
Dec 12, 2006 | 12.12 | 12.14 | 11.82 | 11.88 | 1,653,867 | -0.22(-1.79%) |
Dec 11, 2006 | 12.14 | 12.22 | 12.06 | 12.10 | 711,633 | -0.07(-0.59%) |
Dec 08, 2006 | 12.20 | 12.30 | 12.12 | 12.17 | 1,248,352 | -0.04(-0.32%) |
Dec 07, 2006 | 12.12 | 12.28 | 12.06 | 12.21 | 1,437,620 | +0.06(+0.48%) |
Dec 06, 2006 | 12.14 | 12.22 | 12.09 | 12.15 | 906,639 | +0.01(+0.11%) |
Dec 05, 2006 | 12.14 | 12.19 | 11.94 | 12.14 | 1,379,825 | +0.09(+0.71%) |
Dec 04, 2006 | 12.11 | 12.19 | 11.97 | 12.05 | 1,213,800 | +0.01(+0.11%) |
Dec 01, 2006 | 12.25 | 12.26 | 11.88 | 12.04 | 1,447,404 | -0.17(-1.39%) |
Nov 30, 2006 | 12.14 | 12.28 | 12.05 | 12.21 | 1,192,887 | +0.09(+0.76%) |
Nov 29, 2006 | 12.33 | 12.33 | 12.06 | 12.12 | 1,216,573 | -0.10(-0.80%) |
Nov 28, 2006 | 12.30 | 12.30 | 12.12 | 12.22 | 1,002,253 | -0.09(-0.75%) |
Nov 27, 2006 | 12.47 | 12.50 | 12.24 | 12.31 | 1,096,928 | -0.08(-0.63%) |
Nov 24, 2006 | 12.32 | 12.45 | 12.29 | 12.39 | 337,353 | -0.04(-0.32%) |
Nov 22, 2006 | 12.38 | 12.44 | 12.22 | 12.43 | 1,438,559 | -0.10(-0.78%) |
Nov 21, 2006 | 12.64 | 12.65 | 12.48 | 12.52 | 1,115,058 | -0.13(-1.04%) |
Nov 20, 2006 | 12.73 | 12.73 | 12.58 | 12.66 | 796,715 | -0.08(-0.62%) |
Nov 17, 2006 | 12.79 | 12.88 | 12.69 | 12.73 | 741,732 | -0.12(-0.97%) |
Nov 16, 2006 | 12.93 | 12.94 | 12.76 | 12.86 | 1,494,981 | +0.01(+0.10%) |
Nov 15, 2006 | 12.77 | 12.88 | 12.68 | 12.85 | 1,195,096 | +0.13(+1.03%) |
Nov 14, 2006 | 12.49 | 12.74 | 12.49 | 12.71 | 954,143 | +0.07(+0.52%) |
Nov 13, 2006 | 12.58 | 12.69 | 12.53 | 12.65 | 1,234,944 | +0.07(+0.57%) |
Nov 10, 2006 | 12.33 | 12.60 | 12.22 | 12.58 | 1,164,366 | +0.29(+2.40%) |
Nov 09, 2006 | 12.50 | 12.50 | 12.25 | 12.28 | 932,147 | -0.16(-1.26%) |
Nov 08, 2006 | 12.31 | 12.51 | 12.24 | 12.44 | 1,137,786 | +0.03(+0.26%) |
Nov 07, 2006 | 12.30 | 12.52 | 12.22 | 12.41 | 1,383,908 | +0.12(+1.01%) |
Nov 06, 2006 | 12.12 | 12.65 | 12.12 | 12.28 | 3,392,016 | +0.38(+3.19%) |
Nov 03, 2006 | 12.07 | 12.16 | 11.83 | 11.90 | 1,103,494 | -0.07(-0.60%) |
Nov 02, 2006 | 12.12 | 12.16 | 11.82 | 11.97 | 1,840,385 | +0.09(+0.72%) |
Nov 01, 2006 | 11.94 | 12.17 | 11.89 | 11.89 | 1,464,201 | -0.13(-1.09%) |
Oct 31, 2006 | 12.15 | 12.25 | 11.99 | 12.02 | 1,186,477 | -0.07(-0.60%) |
Oct 30, 2006 | 11.79 | 12.13 | 11.78 | 12.09 | 840,418 | +0.16(+1.32%) |
Oct 27, 2006 | 11.91 | 12.18 | 11.88 | 11.94 | 2,045,688 | -0.05(-0.44%) |
Oct 26, 2006 | 12.05 | 12.12 | 11.86 | 11.99 | 1,440,924 | -0.02(-0.16%) |
Oct 25, 2006 | 11.90 | 12.07 | 11.76 | 12.01 | 1,220,377 | +0.14(+1.21%) |
Oct 24, 2006 | 11.61 | 11.86 | 11.52 | 11.86 | 1,449,912 | +0.14(+1.17%) |
Oct 23, 2006 | 11.65 | 11.91 | 11.50 | 11.73 | 1,609,932 | -0.14(-1.21%) |
Oct 20, 2006 | 11.99 | 12.01 | 11.62 | 11.87 | 1,484,299 | -0.08(-0.66%) |
Oct 19, 2006 | 11.71 | 12.09 | 11.69 | 11.95 | 1,659,819 | +0.18(+1.56%) |
Oct 18, 2006 | 12.19 | 12.27 | 11.71 | 11.76 | 3,292,683 | -0.43(-3.54%) |
Oct 17, 2006 | 12.25 | 12.65 | 12.15 | 12.20 | 4,057,232 | -0.98(-7.41%) |
Oct 16, 2006 | 12.84 | 13.25 | 12.84 | 13.17 | 884,892 | +0.26(+2.03%) |
Oct 13, 2006 | 12.98 | 13.31 | 12.85 | 12.91 | 2,131,719 | -0.43(-3.24%) |
Oct 12, 2006 | 13.32 | 13.38 | 13.19 | 13.34 | 1,223,942 | +0.07(+0.49%) |
Oct 11, 2006 | 13.46 | 13.49 | 13.20 | 13.28 | 1,119,073 | -0.22(-1.60%) |
Oct 10, 2006 | 13.18 | 13.60 | 13.18 | 13.49 | 1,521,718 | +0.39(+3.00%) |
Oct 09, 2006 | 12.70 | 13.15 | 12.58 | 13.10 | 906,890 | +0.33(+2.62%) |
Oct 06, 2006 | 12.98 | 13.03 | 12.76 | 12.77 | 1,037,261 | -0.31(-2.35%) |
Oct 05, 2006 | 12.78 | 13.11 | 12.73 | 13.07 | 1,513,726 | +0.25(+1.94%) |
Oct 04, 2006 | 12.41 | 12.83 | 12.22 | 12.83 | 1,536,233 | +0.47(+3.76%) |
Oct 03, 2006 | 12.01 | 12.49 | 11.97 | 12.36 | 1,794,239 | +0.36(+3.00%) |
Oct 02, 2006 | 12.09 | 12.23 | 11.96 | 12.00 | 742,759 | -0.26(-2.08%) |
Sep 29, 2006 | 12.13 | 12.39 | 11.92 | 12.26 | 1,620,727 | +0.08(+0.65%) |
Sep 28, 2006 | 12.33 | 12.33 | 12.07 | 12.18 | 1,071,507 | -0.08(-0.64%) |
Sep 27, 2006 | 12.27 | 12.33 | 12.10 | 12.26 | 1,850,669 | -0.09(-0.74%) |
Sep 26, 2006 | 12.05 | 12.43 | 12.05 | 12.35 | 593,987 | +0.29(+2.45%) |
Sep 25, 2006 | 12.05 | 12.12 | 11.89 | 12.05 | 786,161 | -0.01(-0.05%) |
Sep 22, 2006 | 12.23 | 12.28 | 12.01 | 12.06 | 791,723 | -0.26(-2.07%) |
Sep 21, 2006 | 12.46 | 12.58 | 12.27 | 12.31 | 1,148,167 | -0.14(-1.16%) |
Sep 20, 2006 | 12.33 | 12.71 | 12.31 | 12.46 | 761,081 | +0.23(+1.87%) |
Sep 19, 2006 | 12.33 | 12.34 | 12.09 | 12.23 | 1,510,138 | -0.14(-1.16%) |
Sep 18, 2006 | 12.11 | 12.41 | 12.05 | 12.37 | 930,473 | +0.20(+1.61%) |
Sep 15, 2006 | 12.54 | 12.62 | 12.07 | 12.18 | 1,648,490 | -0.28(-2.21%) |
Sep 14, 2006 | 12.71 | 12.75 | 12.32 | 12.45 | 1,308,935 | -0.33(-2.56%) |
Sep 13, 2006 | 12.69 | 12.81 | 12.61 | 12.78 | 917,858 | +0.05(+0.41%) |
Sep 12, 2006 | 12.24 | 12.75 | 12.18 | 12.73 | 899,322 | +0.54(+4.41%) |
Sep 11, 2006 | 11.74 | 12.21 | 11.74 | 12.19 | 1,961,812 | +0.43(+3.68%) |
Sep 08, 2006 | 11.70 | 11.84 | 11.65 | 11.76 | 1,297,930 | +0.03(+0.28%) |
Sep 07, 2006 | 11.63 | 11.87 | 11.59 | 11.73 | 996,719 | +0.02(+0.17%) |
Sep 06, 2006 | 11.90 | 11.90 | 11.63 | 11.71 | 1,580,263 | -0.36(-2.99%) |
Sep 05, 2006 | 11.62 | 12.13 | 11.62 | 12.07 | 2,023,839 | -0.13(-1.07%) |
Sep 01, 2006 | 12.24 | 12.26 | 12.07 | 12.20 | 400,915 | +0.06(+0.49%) |
Aug 31, 2006 | 12.09 | 12.23 | 11.97 | 12.14 | 572,354 | +0.11(+0.93%) |
Aug 30, 2006 | 12.29 | 12.41 | 12.01 | 12.03 | 912,195 | -0.21(-1.71%) |
Aug 29, 2006 | 12.14 | 12.28 | 11.93 | 12.24 | 744,686 | +0.03(+0.27%) |
Aug 28, 2006 | 11.80 | 12.33 | 11.80 | 12.20 | 731,517 | +0.36(+3.04%) |
Aug 25, 2006 | 11.73 | 11.91 | 11.73 | 11.84 | 418,351 | +0.06(+0.50%) |
Aug 24, 2006 | 11.99 | 12.05 | 11.75 | 11.78 | 591,690 | -0.15(-1.26%) |
Aug 23, 2006 | 12.05 | 12.13 | 11.80 | 11.94 | 755,482 | -0.06(-0.49%) |
Aug 22, 2006 | 11.90 | 12.16 | 11.86 | 11.99 | 675,663 | +0.05(+0.44%) |
Aug 21, 2006 | 12.13 | 12.13 | 11.94 | 11.94 | 578,894 | -0.28(-2.30%) |
Aug 18, 2006 | 12.33 | 12.34 | 12.07 | 12.22 | 616,395 | -0.08(-0.64%) |
Aug 17, 2006 | 12.37 | 12.58 | 12.30 | 12.30 | 1,408,807 | -0.14(-1.11%) |
Aug 16, 2006 | 12.21 | 12.44 | 12.17 | 12.44 | 696,144 | +0.31(+2.54%) |
Aug 15, 2006 | 11.89 | 12.18 | 11.80 | 12.13 | 736,711 | +0.44(+3.75%) |
Aug 14, 2006 | 11.50 | 11.88 | 11.40 | 11.69 | 871,438 | +0.30(+2.65%) |
Aug 11, 2006 | 11.68 | 11.68 | 11.38 | 11.39 | 624,267 | -0.27(-2.30%) |
Aug 10, 2006 | 11.43 | 11.75 | 11.43 | 11.66 | 1,255,417 | +0.19(+1.66%) |
Aug 09, 2006 | 11.92 | 11.95 | 11.43 | 11.47 | 1,475,422 | -0.31(-2.61%) |
Aug 08, 2006 | 11.99 | 12.03 | 11.76 | 11.78 | 819,454 | -0.14(-1.21%) |
Aug 07, 2006 | 12.05 | 12.10 | 11.82 | 11.92 | 592,219 | -0.20(-1.68%) |
Aug 04, 2006 | 12.39 | 12.58 | 11.98 | 12.12 | 1,189,657 | -0.10(-0.80%) |
Aug 03, 2006 | 11.78 | 12.35 | 11.74 | 12.22 | 1,334,513 | +0.33(+2.81%) |
Aug 02, 2006 | 11.80 | 12.00 | 11.76 | 11.89 | 937,351 | +0.18(+1.51%) |
Aug 01, 2006 | 11.84 | 11.92 | 11.54 | 11.71 | 1,505,154 | -0.08(-0.67%) |
Jul 31, 2006 | 11.75 | 11.84 | 11.66 | 11.79 | 1,000,996 | +0.05(+0.39%) |
Jul 28, 2006 | 11.55 | 11.90 | 11.46 | 11.74 | 1,187,091 | +0.28(+2.46%) |
Jul 27, 2006 | 11.66 | 11.69 | 11.38 | 11.46 | 1,433,892 | -0.10(-0.91%) |
Jul 26, 2006 | 12.02 | 12.05 | 11.56 | 11.57 | 2,177,925 | -0.51(-4.23%) |
Jul 25, 2006 | 11.97 | 12.16 | 11.86 | 12.08 | 1,514,906 | -0.01(-0.05%) |
Jul 24, 2006 | 11.92 | 12.27 | 11.95 | 12.09 | 1,005,588 | +0.16(+1.37%) |
Jul 21, 2006 | 11.73 | 11.98 | 11.24 | 11.92 | 1,862,663 | +0.16(+1.39%) |
Jul 20, 2006 | 12.58 | 12.84 | 11.76 | 11.76 | 2,931,420 | -0.47(-3.86%) |
Jul 19, 2006 | 12.37 | 12.38 | 12.03 | 12.23 | 1,143,619 | -0.14(-1.16%) |
Jul 18, 2006 | 12.25 | 12.39 | 12.02 | 12.37 | 1,400,396 | +0.01(+0.11%) |
Jul 17, 2006 | 12.51 | 12.77 | 12.32 | 12.36 | 939,403 | -0.24(-1.87%) |
Jul 14, 2006 | 12.77 | 12.85 | 12.21 | 12.60 | 1,159,105 | -0.24(-1.84%) |
Jul 13, 2006 | 13.17 | 13.28 | 12.71 | 12.83 | 1,813,204 | -0.43(-3.21%) |
Jul 12, 2006 | 13.33 | 13.42 | 13.17 | 13.26 | 708,414 | -0.05(-0.34%) |
Jul 11, 2006 | 13.11 | 13.33 | 13.00 | 13.30 | 926,755 | +0.14(+1.04%) |
Jul 10, 2006 | 13.04 | 13.23 | 13.03 | 13.17 | 1,132,225 | +0.12(+0.95%) |
Jul 07, 2006 | 13.15 | 13.28 | 12.97 | 13.04 | 629,055 | -0.18(-1.34%) |
Jul 06, 2006 | 13.44 | 13.55 | 13.11 | 13.22 | 651,977 | -0.23(-1.71%) |
Jul 05, 2006 | 13.53 | 13.65 | 13.17 | 13.45 | 815,404 | -0.24(-1.72%) |
Jul 03, 2006 | 13.25 | 13.68 | 13.25 | 13.68 | 496,336 | +0.41(+3.06%) |
Jun 30, 2006 | 13.36 | 13.40 | 13.09 | 13.28 | 1,103,517 | -0.06(-0.44%) |
Jun 29, 2006 | 13.01 | 13.34 | 12.85 | 13.34 | 1,506,452 | +0.44(+3.40%) |
Jun 28, 2006 | 12.90 | 12.92 | 12.66 | 12.90 | 825,217 | +0.06(+0.46%) |
Jun 27, 2006 | 13.18 | 13.32 | 12.81 | 12.84 | 859,767 | -0.38(-2.87%) |
Jun 26, 2006 | 13.38 | 13.42 | 13.09 | 13.22 | 902,069 | -0.11(-0.83%) |
Jun 23, 2006 | 13.06 | 13.35 | 12.92 | 13.33 | 1,469,873 | +0.31(+2.36%) |
Jun 22, 2006 | 12.92 | 13.06 | 12.79 | 13.02 | 497,483 | +0.07(+0.51%) |
Jun 21, 2006 | 12.74 | 13.07 | 12.71 | 12.96 | 993,330 | +0.20(+1.54%) |
Jun 20, 2006 | 12.62 | 12.88 | 12.60 | 12.76 | 755,856 | +0.10(+0.78%) |
Jun 19, 2006 | 12.84 | 12.86 | 12.50 | 12.66 | 979,337 | -0.16(-1.23%) |
Jun 16, 2006 | 12.88 | 12.94 | 12.71 | 12.82 | 1,625,076 | -0.09(-0.66%) |
Jun 15, 2006 | 12.64 | 13.02 | 12.60 | 12.90 | 690,560 | +0.31(+2.44%) |
Jun 14, 2006 | 12.64 | 12.66 | 12.36 | 12.60 | 581,579 | +0.05(+0.37%) |
Jun 13, 2006 | 12.62 | 12.81 | 12.45 | 12.55 | 927,126 | -0.14(-1.14%) |
Jun 12, 2006 | 12.77 | 13.03 | 12.69 | 12.69 | 828,104 | -0.07(-0.51%) |
Jun 09, 2006 | 12.85 | 13.07 | 12.71 | 12.76 | 512,042 | -0.03(-0.26%) |
Jun 08, 2006 | 12.85 | 12.92 | 12.48 | 12.79 | 1,371,453 | -0.03(-0.26%) |
Jun 07, 2006 | 12.96 | 13.15 | 12.83 | 12.83 | 712,975 | -0.01(-0.10%) |
Jun 06, 2006 | 12.74 | 12.85 | 12.49 | 12.84 | 939,174 | +0.10(+0.82%) |
Jun 05, 2006 | 13.25 | 13.25 | 12.73 | 12.73 | 582,765 | -0.55(-4.14%) |
Jun 02, 2006 | 13.23 | 13.34 | 13.07 | 13.28 | 808,941 | +0.05(+0.40%) |
Jun 01, 2006 | 12.71 | 13.23 | 12.69 | 13.23 | 934,556 | +0.48(+3.75%) |
May 31, 2006 | 12.64 | 12.77 | 12.54 | 12.75 | 1,087,207 | +0.19(+1.51%) |
May 30, 2006 | 12.88 | 12.88 | 12.56 | 12.56 | 532,006 | -0.40(-3.08%) |
May 26, 2006 | 12.94 | 13.00 | 12.85 | 12.96 | 674,477 | +0.04(+0.30%) |
May 25, 2006 | 12.86 | 13.00 | 12.67 | 12.92 | 1,317,600 | +0.18(+1.39%) |
May 24, 2006 | 12.58 | 12.84 | 12.38 | 12.75 | 1,317,817 | +0.17(+1.35%) |
May 23, 2006 | 12.71 | 12.98 | 12.56 | 12.58 | 686,588 | -0.05(-0.36%) |
May 22, 2006 | 12.43 | 12.79 | 12.31 | 12.62 | 1,378,997 | +0.09(+0.73%) |
May 19, 2006 | 12.52 | 12.66 | 12.38 | 12.53 | 889,704 | +0.03(+0.26%) |
May 18, 2006 | 12.49 | 12.75 | 12.40 | 12.50 | 811,647 | +0.07(+0.58%) |
May 17, 2006 | 12.60 | 12.70 | 12.34 | 12.43 | 936,568 | -0.28(-2.17%) |
May 16, 2006 | 13.04 | 13.04 | 12.68 | 12.70 | 590,778 | -0.30(-2.32%) |
May 15, 2006 | 12.64 | 13.07 | 12.60 | 13.00 | 1,075,574 | +0.26(+2.06%) |
May 12, 2006 | 12.95 | 13.04 | 12.56 | 12.74 | 1,128,886 | -0.28(-2.16%) |
May 11, 2006 | 13.32 | 13.32 | 12.97 | 13.02 | 663,142 | -0.22(-1.63%) |
May 10, 2006 | 13.28 | 13.36 | 13.19 | 13.24 | 870,014 | -0.13(-0.98%) |
May 09, 2006 | 13.28 | 13.37 | 13.21 | 13.37 | 965,652 | +0.03(+0.25%) |
May 08, 2006 | 13.27 | 13.34 | 13.20 | 13.34 | 639,823 | +0.06(+0.44%) |
May 05, 2006 | 13.17 | 13.35 | 13.10 | 13.28 | 809,540 | +0.16(+1.25%) |
May 04, 2006 | 12.62 | 13.16 | 12.62 | 13.11 | 1,295,727 | +0.48(+3.78%) |
May 03, 2006 | 12.46 | 12.73 | 12.43 | 12.64 | 819,372 | +0.14(+1.10%) |
May 02, 2006 | 12.47 | 12.58 | 12.28 | 12.50 | 741,857 | +0.08(+0.63%) |