Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.12 | 13.36 | 13.01 | 13.25 | 792,558 | +0.04(+0.27%) |
Feb 27, 2007 | 13.16 | 13.35 | 13.13 | 13.21 | 1,078,346 | -0.30(-2.19%) |
Feb 26, 2007 | 13.50 | 13.64 | 13.40 | 13.51 | 534,569 | +0.06(+0.43%) |
Feb 23, 2007 | 13.15 | 13.50 | 13.11 | 13.45 | 708,386 | +0.29(+2.20%) |
Feb 22, 2007 | 13.16 | 13.27 | 13.09 | 13.16 | 634,890 | -0.04(-0.31%) |
Feb 21, 2007 | 13.23 | 13.28 | 13.13 | 13.20 | 611,799 | -0.02(-0.15%) |
Feb 20, 2007 | 13.12 | 13.26 | 13.09 | 13.22 | 459,842 | +0.07(+0.57%) |
Feb 16, 2007 | 13.10 | 13.19 | 12.95 | 13.15 | 475,485 | +0.04(+0.34%) |
Feb 15, 2007 | 13.31 | 13.31 | 13.09 | 13.10 | 508,508 | -0.25(-1.87%) |
Feb 14, 2007 | 13.24 | 13.41 | 13.17 | 13.35 | 604,996 | +0.10(+0.79%) |
Feb 13, 2007 | 13.13 | 13.28 | 13.05 | 13.25 | 632,966 | +0.03(+0.26%) |
Feb 12, 2007 | 13.31 | 13.33 | 13.05 | 13.21 | 837,003 | -0.08(-0.59%) |
Feb 09, 2007 | 13.83 | 14.16 | 13.11 | 13.29 | 3,678,741 | +0.96(+7.75%) |
Feb 08, 2007 | 12.20 | 12.39 | 12.14 | 12.33 | 305,154 | +0.08(+0.67%) |
Feb 07, 2007 | 12.32 | 12.32 | 12.22 | 12.25 | 461,829 | -0.06(-0.49%) |
Feb 06, 2007 | 12.35 | 12.42 | 12.26 | 12.31 | 451,400 | -0.02(-0.15%) |
Feb 05, 2007 | 12.41 | 12.43 | 12.28 | 12.33 | 328,246 | -0.08(-0.63%) |
Feb 02, 2007 | 12.43 | 12.45 | 12.36 | 12.41 | 348,606 | +0.02(+0.19%) |
Feb 01, 2007 | 12.34 | 12.48 | 12.34 | 12.38 | 446,683 | +0.10(+0.80%) |
Jan 31, 2007 | 12.30 | 12.40 | 12.21 | 12.29 | 470,022 | -0.05(-0.39%) |
Jan 30, 2007 | 12.39 | 12.41 | 12.31 | 12.33 | 239,853 | -0.02(-0.18%) |
Jan 29, 2007 | 12.24 | 12.44 | 12.22 | 12.36 | 680,577 | +0.07(+0.59%) |
Jan 26, 2007 | 12.29 | 12.36 | 12.18 | 12.28 | 609,813 | +0.02(+0.18%) |
Jan 25, 2007 | 12.23 | 12.32 | 12.18 | 12.26 | 448,917 | +0.02(+0.16%) |
Jan 24, 2007 | 12.42 | 12.44 | 12.18 | 12.24 | 684,549 | -0.10(-0.85%) |
Jan 23, 2007 | 12.08 | 12.42 | 12.08 | 12.35 | 389,078 | +0.29(+2.42%) |
Jan 22, 2007 | 12.27 | 12.27 | 12.02 | 12.05 | 215,023 | -0.17(-1.38%) |
Jan 19, 2007 | 12.03 | 12.28 | 11.97 | 12.22 | 341,405 | +0.12(+0.96%) |
Jan 18, 2007 | 12.23 | 12.25 | 12.06 | 12.11 | 378,153 | -0.15(-1.26%) |
Jan 17, 2007 | 12.24 | 12.31 | 12.21 | 12.26 | 350,841 | -0.03(-0.26%) |
Jan 16, 2007 | 12.27 | 12.49 | 12.21 | 12.29 | 485,665 | +0.14(+1.13%) |
Jan 12, 2007 | 12.04 | 12.17 | 12.03 | 12.16 | 180,262 | +0.11(+0.92%) |
Jan 11, 2007 | 11.80 | 12.07 | 11.77 | 12.05 | 321,542 | +0.24(+2.05%) |
Jan 10, 2007 | 11.70 | 11.81 | 11.69 | 11.80 | 206,581 | +0.01(+0.10%) |
Jan 09, 2007 | 11.79 | 11.80 | 11.58 | 11.79 | 308,382 | +0.03(+0.22%) |
Jan 08, 2007 | 11.68 | 11.78 | 11.57 | 11.77 | 339,916 | +0.05(+0.40%) |
Jan 05, 2007 | 11.90 | 11.90 | 11.63 | 11.72 | 358,538 | -0.23(-1.95%) |
Jan 04, 2007 | 11.95 | 12.03 | 11.75 | 11.95 | 465,553 | -0.03(-0.24%) |
Jan 03, 2007 | 11.98 | 12.22 | 11.88 | 11.98 | 504,287 | +0.09(+0.78%) |
Dec 29, 2006 | 12.06 | 12.11 | 11.83 | 11.89 | 289,263 | -0.17(-1.39%) |
Dec 28, 2006 | 12.13 | 12.18 | 12.06 | 12.06 | 284,546 | -0.11(-0.88%) |
Dec 27, 2006 | 12.00 | 12.16 | 11.98 | 12.16 | 282,311 | +0.24(+2.01%) |
Dec 26, 2006 | 11.69 | 11.95 | 11.69 | 11.92 | 207,078 | +0.19(+1.65%) |
Dec 22, 2006 | 11.83 | 11.85 | 11.70 | 11.73 | 222,969 | -0.11(-0.93%) |
Dec 21, 2006 | 11.97 | 12.04 | 11.78 | 11.84 | 337,433 | -0.08(-0.71%) |
Dec 20, 2006 | 11.87 | 11.97 | 11.80 | 11.93 | 653,512 | +0.09(+0.77%) |
Dec 19, 2006 | 11.74 | 11.87 | 11.65 | 11.83 | 551,960 | +0.04(+0.34%) |
Dec 18, 2006 | 12.07 | 12.08 | 11.76 | 11.79 | 410,431 | -0.24(-2.01%) |
Dec 15, 2006 | 12.12 | 12.17 | 12.03 | 12.04 | 569,589 | -0.07(-0.55%) |
Dec 14, 2006 | 12.05 | 12.14 | 12.04 | 12.10 | 273,124 | +0.07(+0.59%) |
Dec 13, 2006 | 12.03 | 12.08 | 11.95 | 12.03 | 315,334 | +0.09(+0.76%) |
Dec 12, 2006 | 12.00 | 12.04 | 11.87 | 11.94 | 436,999 | -0.08(-0.67%) |
Dec 11, 2006 | 12.10 | 12.14 | 11.99 | 12.02 | 523,654 | -0.07(-0.55%) |
Dec 08, 2006 | 12.11 | 12.17 | 12.00 | 12.09 | 344,385 | -0.07(-0.58%) |
Dec 07, 2006 | 12.19 | 12.28 | 12.11 | 12.16 | 353,572 | -0.04(-0.33%) |
Dec 06, 2006 | 12.32 | 12.35 | 12.17 | 12.20 | 466,546 | -0.17(-1.38%) |
Dec 05, 2006 | 12.44 | 12.54 | 12.35 | 12.37 | 357,048 | -0.07(-0.53%) |
Dec 04, 2006 | 12.22 | 12.54 | 12.19 | 12.44 | 604,598 | +0.25(+2.08%) |
Dec 01, 2006 | 12.13 | 12.30 | 12.06 | 12.18 | 490,879 | -0.15(-1.24%) |
Nov 30, 2006 | 12.08 | 12.34 | 12.08 | 12.34 | 457,359 | +0.08(+0.66%) |
Nov 29, 2006 | 12.20 | 12.28 | 12.12 | 12.26 | 261,454 | +0.10(+0.85%) |
Nov 28, 2006 | 12.03 | 12.16 | 11.97 | 12.15 | 415,894 | +0.07(+0.57%) |
Nov 27, 2006 | 12.10 | 12.16 | 11.96 | 12.08 | 590,942 | -0.09(-0.73%) |
Nov 24, 2006 | 12.02 | 12.26 | 12.02 | 12.17 | 171,820 | +0.02(+0.15%) |
Nov 22, 2006 | 12.24 | 12.27 | 12.07 | 12.15 | 432,530 | -0.04(-0.31%) |
Nov 21, 2006 | 12.21 | 12.23 | 12.07 | 12.19 | 323,776 | -0.01(-0.10%) |
Nov 20, 2006 | 12.19 | 12.23 | 12.09 | 12.21 | 488,148 | +0.02(+0.18%) |
Nov 17, 2006 | 12.07 | 12.22 | 11.95 | 12.18 | 329,239 | +0.11(+0.90%) |
Nov 16, 2006 | 12.08 | 12.09 | 11.97 | 12.07 | 313,845 | -0.03(-0.22%) |
Nov 15, 2006 | 12.07 | 12.11 | 11.99 | 12.10 | 588,459 | +0.04(+0.35%) |
Nov 14, 2006 | 11.80 | 12.07 | 11.69 | 12.06 | 820,615 | +0.31(+2.64%) |
Nov 13, 2006 | 11.47 | 11.82 | 11.44 | 11.75 | 752,334 | +0.26(+2.24%) |
Nov 10, 2006 | 11.37 | 11.51 | 11.36 | 11.49 | 307,389 | +0.09(+0.83%) |
Nov 09, 2006 | 11.55 | 11.56 | 11.29 | 11.40 | 384,112 | -0.14(-1.22%) |
Nov 08, 2006 | 11.41 | 11.57 | 11.27 | 11.54 | 496,838 | +0.12(+1.09%) |
Nov 07, 2006 | 11.28 | 11.49 | 11.28 | 11.41 | 506,025 | +0.06(+0.57%) |
Nov 06, 2006 | 11.27 | 11.38 | 11.18 | 11.35 | 439,482 | +0.11(+0.97%) |
Nov 03, 2006 | 11.10 | 11.27 | 11.01 | 11.24 | 667,417 | +0.15(+1.36%) |
Nov 02, 2006 | 11.12 | 11.17 | 10.99 | 11.09 | 583,990 | +0.24(+2.23%) |
Nov 01, 2006 | 11.07 | 11.08 | 10.83 | 10.85 | 428,557 | -0.21(-1.91%) |
Oct 31, 2006 | 11.11 | 11.15 | 11.01 | 11.06 | 302,175 | -0.07(-0.62%) |
Oct 30, 2006 | 11.02 | 11.17 | 10.93 | 11.13 | 219,741 | +0.02(+0.22%) |
Oct 27, 2006 | 11.18 | 11.24 | 11.05 | 11.10 | 365,738 | -0.14(-1.22%) |
Oct 26, 2006 | 11.28 | 11.28 | 11.10 | 11.24 | 270,890 | +0.00(+0.00%) |
Oct 25, 2006 | 11.13 | 11.26 | 11.07 | 11.24 | 389,326 | +0.08(+0.76%) |
Oct 24, 2006 | 11.16 | 11.26 | 11.03 | 11.15 | 363,752 | -0.07(-0.66%) |
Oct 23, 2006 | 11.27 | 11.43 | 11.16 | 11.23 | 453,138 | -0.06(-0.52%) |
Oct 20, 2006 | 11.33 | 11.33 | 11.08 | 11.29 | 458,601 | -0.01(-0.11%) |
Oct 19, 2006 | 11.11 | 11.43 | 11.00 | 11.30 | 572,568 | +0.22(+1.98%) |
Oct 18, 2006 | 11.08 | 11.11 | 10.98 | 11.08 | 427,067 | +0.01(+0.13%) |
Oct 17, 2006 | 11.00 | 11.09 | 10.87 | 11.07 | 286,532 | +0.00(+0.00%) |
Oct 16, 2006 | 11.10 | 11.18 | 11.02 | 11.07 | 226,693 | +0.00(+0.04%) |
Oct 13, 2006 | 10.93 | 11.10 | 10.88 | 11.06 | 330,729 | +0.14(+1.29%) |
Oct 12, 2006 | 10.91 | 10.99 | 10.78 | 10.92 | 484,423 | +0.12(+1.12%) |
Oct 11, 2006 | 10.67 | 10.84 | 10.66 | 10.80 | 416,142 | +0.11(+1.00%) |
Oct 10, 2006 | 10.65 | 10.72 | 10.56 | 10.69 | 250,281 | +0.04(+0.36%) |
Oct 09, 2006 | 10.50 | 10.70 | 10.47 | 10.65 | 289,512 | +0.09(+0.90%) |
Oct 06, 2006 | 10.48 | 10.62 | 10.43 | 10.56 | 311,610 | +0.04(+0.38%) |
Oct 05, 2006 | 10.34 | 10.55 | 10.30 | 10.52 | 326,259 | +0.14(+1.40%) |
Oct 04, 2006 | 10.07 | 10.40 | 10.05 | 10.37 | 431,537 | +0.29(+2.92%) |
Oct 03, 2006 | 10.08 | 10.22 | 9.946 | 10.08 | 777,412 | -0.03(-0.32%) |
Oct 02, 2006 | 10.18 | 10.30 | 10.09 | 10.11 | 425,577 | -0.13(-1.30%) |
Sep 29, 2006 | 10.42 | 10.47 | 10.25 | 10.25 | 496,093 | -0.22(-2.06%) |
Sep 28, 2006 | 10.37 | 10.49 | 10.27 | 10.46 | 361,766 | +0.09(+0.89%) |
Sep 27, 2006 | 10.39 | 10.50 | 10.32 | 10.37 | 494,604 | -0.06(-0.54%) |
Sep 26, 2006 | 10.21 | 10.43 | 10.19 | 10.43 | 469,526 | +0.24(+2.33%) |
Sep 25, 2006 | 10.02 | 10.22 | 9.936 | 10.19 | 418,129 | +0.20(+2.02%) |
Sep 22, 2006 | 10.09 | 10.13 | 9.914 | 9.986 | 445,193 | -0.14(-1.41%) |
Sep 21, 2006 | 10.24 | 10.24 | 10.03 | 10.13 | 436,006 | -0.07(-0.69%) |
Sep 20, 2006 | 10.14 | 10.21 | 10.06 | 10.20 | 549,477 | +0.13(+1.30%) |
Sep 19, 2006 | 10.13 | 10.14 | 9.847 | 10.07 | 280,325 | -0.03(-0.32%) |
Sep 18, 2006 | 10.06 | 10.14 | 9.984 | 10.10 | 216,513 | +0.00(+0.00%) |
Sep 15, 2006 | 10.26 | 10.26 | 10.10 | 10.10 | 627,938 | -0.13(-1.30%) |
Sep 14, 2006 | 10.28 | 10.28 | 10.09 | 10.23 | 297,705 | -0.08(-0.82%) |
Sep 13, 2006 | 10.20 | 10.37 | 10.17 | 10.32 | 329,239 | +0.08(+0.77%) |
Sep 12, 2006 | 10.09 | 10.28 | 10.07 | 10.24 | 250,281 | +0.19(+1.84%) |
Sep 11, 2006 | 10.02 | 10.13 | 9.956 | 10.05 | 231,162 | -0.01(-0.12%) |
Sep 08, 2006 | 10.03 | 10.15 | 9.938 | 10.07 | 428,805 | -0.01(-0.12%) |
Sep 07, 2006 | 10.17 | 10.25 | 10.08 | 10.08 | 337,433 | -0.15(-1.46%) |
Sep 06, 2006 | 10.38 | 10.38 | 10.22 | 10.23 | 258,971 | -0.21(-1.97%) |
Sep 05, 2006 | 10.35 | 10.52 | 10.33 | 10.43 | 214,527 | +0.06(+0.58%) |
Sep 01, 2006 | 10.41 | 10.48 | 10.35 | 10.37 | 249,784 | +0.00(+0.02%) |
Aug 31, 2006 | 10.46 | 10.50 | 10.35 | 10.37 | 367,973 | -0.08(-0.77%) |
Aug 30, 2006 | 10.50 | 10.60 | 10.43 | 10.45 | 331,474 | -0.01(-0.06%) |
Aug 29, 2006 | 10.36 | 10.52 | 10.31 | 10.46 | 353,820 | +0.12(+1.15%) |
Aug 28, 2006 | 10.15 | 10.40 | 10.15 | 10.34 | 280,573 | +0.19(+1.83%) |
Aug 25, 2006 | 10.18 | 10.29 | 10.12 | 10.15 | 212,540 | -0.06(-0.63%) |
Aug 24, 2006 | 10.27 | 10.32 | 10.09 | 10.22 | 213,782 | -0.05(-0.53%) |
Aug 23, 2006 | 10.33 | 10.43 | 10.18 | 10.27 | 387,837 | -0.12(-1.18%) |
Aug 22, 2006 | 10.34 | 10.41 | 10.30 | 10.39 | 139,790 | +0.03(+0.29%) |
Aug 21, 2006 | 10.45 | 10.50 | 10.32 | 10.36 | 163,874 | -0.13(-1.23%) |
Aug 18, 2006 | 10.55 | 10.57 | 10.35 | 10.49 | 160,647 | -0.01(-0.08%) |
Aug 17, 2006 | 10.57 | 10.62 | 10.47 | 10.50 | 178,275 | -0.09(-0.86%) |
Aug 16, 2006 | 10.42 | 10.62 | 10.39 | 10.59 | 378,650 | +0.21(+2.06%) |
Aug 15, 2006 | 10.26 | 10.38 | 10.20 | 10.38 | 270,145 | +0.22(+2.14%) |
Aug 14, 2006 | 10.19 | 10.31 | 10.13 | 10.16 | 192,925 | -0.01(-0.14%) |
Aug 11, 2006 | 10.14 | 10.21 | 10.04 | 10.18 | 241,839 | -0.01(-0.12%) |
Aug 10, 2006 | 10.12 | 10.26 | 10.09 | 10.19 | 313,845 | -0.02(-0.24%) |
Aug 09, 2006 | 10.29 | 10.37 | 10.19 | 10.21 | 450,655 | -0.08(-0.74%) |
Aug 08, 2006 | 10.38 | 10.40 | 10.25 | 10.29 | 425,577 | -0.10(-0.97%) |
Aug 07, 2006 | 10.47 | 10.47 | 10.31 | 10.39 | 225,700 | -0.12(-1.15%) |
Aug 04, 2006 | 10.54 | 10.62 | 10.27 | 10.51 | 429,054 | +0.06(+0.58%) |
Aug 03, 2006 | 10.29 | 10.52 | 10.28 | 10.45 | 279,083 | +0.14(+1.35%) |
Aug 02, 2006 | 10.29 | 10.46 | 10.26 | 10.31 | 249,288 | +0.06(+0.55%) |
Aug 01, 2006 | 10.34 | 10.38 | 10.15 | 10.25 | 335,198 | -0.12(-1.13%) |
Jul 31, 2006 | 10.37 | 10.46 | 10.33 | 10.37 | 376,167 | -0.02(-0.23%) |
Jul 28, 2006 | 10.27 | 10.45 | 10.25 | 10.39 | 378,650 | +0.26(+2.52%) |
Jul 27, 2006 | 10.21 | 10.29 | 10.06 | 10.14 | 319,059 | -0.02(-0.24%) |
Jul 26, 2006 | 10.20 | 10.25 | 9.998 | 10.16 | 378,153 | -0.09(-0.84%) |
Jul 25, 2006 | 10.17 | 10.34 | 10.05 | 10.25 | 435,758 | +0.11(+1.11%) |
Jul 24, 2006 | 9.809 | 10.16 | 9.897 | 10.14 | 486,162 | +0.33(+3.35%) |
Jul 21, 2006 | 9.887 | 9.900 | 9.638 | 9.809 | 534,331 | -0.21(-2.05%) |
Jul 20, 2006 | 10.20 | 10.39 | 9.968 | 10.01 | 736,691 | +0.10(+1.02%) |
Jul 19, 2006 | 9.626 | 9.986 | 9.595 | 9.914 | 314,093 | +0.29(+2.99%) |
Jul 18, 2006 | 9.573 | 9.773 | 9.467 | 9.626 | 426,322 | +0.10(+1.08%) |
Jul 17, 2006 | 9.618 | 9.640 | 9.501 | 9.523 | 337,184 | -0.09(-0.98%) |
Jul 14, 2006 | 9.553 | 9.728 | 9.436 | 9.618 | 448,917 | +0.03(+0.29%) |
Jul 13, 2006 | 9.771 | 9.795 | 9.571 | 9.589 | 416,142 | -0.23(-2.36%) |
Jul 12, 2006 | 10.11 | 10.15 | 9.817 | 9.821 | 301,430 | -0.33(-3.25%) |
Jul 11, 2006 | 10.06 | 10.17 | 9.910 | 10.15 | 433,771 | +0.05(+0.50%) |
Jul 10, 2006 | 9.924 | 10.22 | 9.924 | 10.10 | 465,553 | +0.18(+1.85%) |
Jul 07, 2006 | 10.12 | 10.17 | 9.893 | 9.918 | 342,150 | -0.25(-2.44%) |
Jul 06, 2006 | 10.34 | 10.34 | 10.10 | 10.17 | 573,561 | +0.00(+0.02%) |
Jul 05, 2006 | 10.15 | 10.20 | 10.04 | 10.16 | 559,409 | -0.09(-0.84%) |
Jul 03, 2006 | 10.14 | 10.32 | 10.10 | 10.25 | 851,652 | +0.26(+2.60%) |
Jun 30, 2006 | 10.57 | 10.67 | 9.990 | 9.990 | 4,838,777 | -0.56(-5.29%) |
Jun 29, 2006 | 10.34 | 10.56 | 10.34 | 10.55 | 359,531 | +0.26(+2.50%) |
Jun 28, 2006 | 10.27 | 10.30 | 10.19 | 10.29 | 158,412 | +0.07(+0.69%) |
Jun 27, 2006 | 10.32 | 10.40 | 10.22 | 10.22 | 292,243 | -0.10(-0.96%) |
Jun 26, 2006 | 10.20 | 10.36 | 10.18 | 10.32 | 310,120 | +0.15(+1.45%) |
Jun 23, 2006 | 10.07 | 10.23 | 10.00 | 10.17 | 214,278 | +0.10(+0.98%) |
Jun 22, 2006 | 10.17 | 10.21 | 10.05 | 10.07 | 308,630 | -0.11(-1.07%) |
Jun 21, 2006 | 10.08 | 10.21 | 10.05 | 10.18 | 319,059 | +0.08(+0.78%) |
Jun 20, 2006 | 10.08 | 10.18 | 9.990 | 10.10 | 182,248 | +0.01(+0.14%) |
Jun 19, 2006 | 10.23 | 10.26 | 10.04 | 10.09 | 240,349 | -0.12(-1.14%) |
Jun 16, 2006 | 10.25 | 10.29 | 10.08 | 10.21 | 203,602 | -0.03(-0.31%) |
Jun 15, 2006 | 10.11 | 10.32 | 10.02 | 10.24 | 330,977 | +0.13(+1.28%) |
Jun 14, 2006 | 10.13 | 10.26 | 10.05 | 10.11 | 279,580 | -0.05(-0.50%) |
Jun 13, 2006 | 10.34 | 10.40 | 10.07 | 10.16 | 269,400 | -0.16(-1.58%) |
Jun 12, 2006 | 10.42 | 10.47 | 10.24 | 10.32 | 191,187 | -0.10(-0.95%) |
Jun 09, 2006 | 10.49 | 10.54 | 10.36 | 10.42 | 165,116 | -0.06(-0.60%) |
Jun 08, 2006 | 10.45 | 10.53 | 10.21 | 10.48 | 355,558 | -0.11(-1.04%) |
Jun 07, 2006 | 10.55 | 10.68 | 10.55 | 10.59 | 249,288 | +0.04(+0.36%) |
Jun 06, 2006 | 10.58 | 10.68 | 10.49 | 10.56 | 288,022 | -0.04(-0.36%) |
Jun 05, 2006 | 10.60 | 10.69 | 10.53 | 10.59 | 504,039 | -0.00(-0.04%) |
Jun 02, 2006 | 10.60 | 10.62 | 10.42 | 10.60 | 360,524 | +0.02(+0.15%) |
Jun 01, 2006 | 10.57 | 10.64 | 10.49 | 10.58 | 330,977 | -0.01(-0.09%) |
May 31, 2006 | 10.39 | 10.61 | 10.34 | 10.59 | 392,554 | +0.21(+2.00%) |
May 30, 2006 | 10.41 | 10.50 | 10.34 | 10.38 | 155,929 | -0.03(-0.31%) |
May 26, 2006 | 10.40 | 10.51 | 10.39 | 10.42 | 130,603 | +0.02(+0.23%) |
May 25, 2006 | 10.44 | 10.47 | 10.32 | 10.39 | 175,544 | -0.02(-0.17%) |
May 24, 2006 | 10.37 | 10.47 | 10.15 | 10.41 | 439,234 | +0.02(+0.17%) |
May 23, 2006 | 10.53 | 10.54 | 10.32 | 10.39 | 362,759 | -0.14(-1.30%) |
May 22, 2006 | 10.49 | 10.60 | 10.34 | 10.53 | 411,673 | +0.02(+0.17%) |
May 19, 2006 | 10.48 | 10.58 | 10.43 | 10.51 | 156,674 | +0.04(+0.38%) |
May 18, 2006 | 10.55 | 10.60 | 10.43 | 10.47 | 155,929 | -0.06(-0.54%) |
May 17, 2006 | 10.59 | 10.62 | 10.45 | 10.53 | 146,245 | -0.08(-0.74%) |
May 16, 2006 | 10.60 | 10.63 | 10.56 | 10.61 | 185,724 | -0.01(-0.06%) |
May 15, 2006 | 10.65 | 10.77 | 10.49 | 10.61 | 271,883 | -0.04(-0.40%) |
May 12, 2006 | 10.67 | 10.80 | 10.52 | 10.65 | 219,741 | -0.06(-0.56%) |
May 11, 2006 | 10.83 | 10.83 | 10.71 | 10.72 | 170,827 | -0.13(-1.24%) |
May 10, 2006 | 10.90 | 10.93 | 10.80 | 10.85 | 110,739 | -0.06(-0.55%) |
May 09, 2006 | 10.91 | 10.95 | 10.79 | 10.91 | 143,018 | -0.04(-0.33%) |
May 08, 2006 | 10.88 | 11.02 | 10.84 | 10.95 | 153,694 | +0.08(+0.72%) |
May 05, 2006 | 10.76 | 10.91 | 10.68 | 10.87 | 99,814 | +0.11(+1.03%) |
May 04, 2006 | 10.66 | 10.82 | 10.59 | 10.76 | 208,319 | +0.07(+0.70%) |
May 03, 2006 | 10.61 | 10.76 | 10.58 | 10.68 | 203,602 | +0.05(+0.51%) |
May 02, 2006 | 10.58 | 10.69 | 10.50 | 10.63 | 210,554 | +0.05(+0.46%) |
May 01, 2006 | 10.55 | 10.66 | 10.54 | 10.58 | 265,924 | +0.03(+0.25%) |
Apr 28, 2006 | 10.51 | 10.62 | 10.48 | 10.55 | 358,041 | +0.03(+0.31%) |
Apr 27, 2006 | 10.50 | 10.64 | 10.39 | 10.52 | 243,825 | +0.00(+0.00%) |
Apr 26, 2006 | 10.54 | 10.68 | 10.48 | 10.52 | 364,249 | -0.05(-0.44%) |
Apr 25, 2006 | 10.41 | 10.60 | 10.35 | 10.57 | 242,584 | +0.13(+1.29%) |
Apr 24, 2006 | 10.55 | 10.57 | 10.43 | 10.43 | 194,415 | -0.10(-0.94%) |
Apr 21, 2006 | 10.41 | 10.70 | 10.27 | 10.53 | 507,267 | -0.23(-2.15%) |
Apr 20, 2006 | 10.85 | 10.91 | 10.69 | 10.76 | 102,049 | -0.07(-0.65%) |
Apr 19, 2006 | 10.67 | 10.91 | 10.65 | 10.83 | 155,184 | +0.16(+1.51%) |
Apr 18, 2006 | 10.66 | 10.77 | 10.54 | 10.67 | 304,409 | +0.02(+0.19%) |
Apr 17, 2006 | 10.67 | 10.92 | 10.57 | 10.65 | 157,170 | +0.03(+0.28%) |
Apr 13, 2006 | 10.62 | 10.65 | 10.54 | 10.62 | 57,356 | -0.00(-0.02%) |
Apr 12, 2006 | 10.54 | 10.65 | 10.54 | 10.62 | 73,991 | +0.06(+0.55%) |
Apr 11, 2006 | 10.56 | 10.67 | 10.54 | 10.57 | 136,065 | -0.01(-0.09%) |
Apr 10, 2006 | 10.76 | 10.76 | 10.55 | 10.58 | 337,929 | -0.21(-1.98%) |
Apr 07, 2006 | 10.79 | 10.98 | 10.71 | 10.79 | 121,912 | +0.00(+0.04%) |
Apr 06, 2006 | 10.79 | 10.91 | 10.69 | 10.79 | 144,756 | -0.00(-0.02%) |
Apr 05, 2006 | 11.04 | 11.09 | 10.74 | 10.79 | 211,050 | -0.29(-2.62%) |
Apr 04, 2006 | 10.94 | 11.12 | 10.87 | 11.08 | 256,240 | +0.17(+1.59%) |
Apr 03, 2006 | 11.13 | 11.14 | 10.84 | 10.90 | 268,903 | -0.22(-1.99%) |
Mar 31, 2006 | 11.02 | 11.14 | 11.00 | 11.13 | 204,346 | +0.08(+0.73%) |
Mar 30, 2006 | 10.99 | 11.10 | 10.90 | 11.05 | 333,460 | +0.03(+0.31%) |
Mar 29, 2006 | 10.78 | 11.03 | 10.78 | 11.01 | 371,697 | +0.22(+2.03%) |
Mar 28, 2006 | 10.89 | 10.91 | 10.78 | 10.79 | 123,154 | -0.12(-1.13%) |
Mar 27, 2006 | 10.94 | 11.03 | 10.86 | 10.91 | 84,916 | -0.05(-0.48%) |
Mar 24, 2006 | 11.03 | 11.07 | 10.95 | 10.97 | 142,521 | -0.05(-0.42%) |
Mar 23, 2006 | 11.04 | 11.06 | 10.96 | 11.01 | 75,481 | -0.03(-0.27%) |
Mar 22, 2006 | 11.00 | 11.06 | 10.91 | 11.04 | 215,271 | +0.02(+0.22%) |
Mar 21, 2006 | 11.10 | 11.13 | 10.94 | 11.02 | 182,496 | -0.10(-0.94%) |
Mar 20, 2006 | 11.08 | 11.14 | 10.96 | 11.12 | 260,213 | +0.05(+0.44%) |
Mar 17, 2006 | 11.07 | 11.12 | 10.99 | 11.08 | 176,537 | +0.06(+0.55%) |
Mar 16, 2006 | 11.00 | 11.14 | 10.97 | 11.02 | 140,535 | +0.06(+0.55%) |
Mar 15, 2006 | 10.95 | 11.03 | 10.86 | 10.95 | 162,136 | +0.02(+0.20%) |
Mar 14, 2006 | 10.91 | 11.00 | 10.87 | 10.93 | 354,813 | +0.02(+0.15%) |
Mar 13, 2006 | 10.91 | 11.03 | 10.88 | 10.92 | 160,647 | -0.02(-0.17%) |
Mar 10, 2006 | 10.81 | 10.93 | 10.81 | 10.93 | 138,548 | +0.14(+1.34%) |
Mar 09, 2006 | 10.75 | 10.87 | 10.75 | 10.79 | 315,334 | -0.00(-0.02%) |
Mar 08, 2006 | 10.72 | 10.82 | 10.67 | 10.79 | 195,160 | +0.06(+0.56%) |
Mar 07, 2006 | 10.67 | 10.78 | 10.57 | 10.73 | 239,853 | +0.06(+0.55%) |
Mar 06, 2006 | 10.77 | 10.81 | 10.61 | 10.67 | 139,293 | -0.08(-0.79%) |
Mar 03, 2006 | 10.83 | 10.91 | 10.73 | 10.76 | 226,693 | -0.10(-0.91%) |
Mar 02, 2006 | 10.85 | 10.91 | 10.82 | 10.86 | 156,425 | +0.01(+0.13%) |