Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.79 | 10.93 | 10.75 | 10.91 | 1,488,772 | +0.16(+1.50%) |
Mar 29, 2007 | 10.75 | 10.78 | 10.64 | 10.75 | 1,025,023 | +0.00(+0.00%) |
Mar 28, 2007 | 10.90 | 10.95 | 10.74 | 10.75 | 1,134,989 | -0.24(-2.19%) |
Mar 27, 2007 | 11.21 | 11.27 | 10.96 | 10.99 | 957,352 | -0.27(-2.36%) |
Mar 26, 2007 | 11.19 | 11.28 | 11.02 | 11.26 | 1,322,330 | +0.12(+1.12%) |
Mar 23, 2007 | 11.04 | 11.18 | 11.01 | 11.13 | 1,088,465 | +0.11(+0.98%) |
Mar 22, 2007 | 11.08 | 11.12 | 10.92 | 11.03 | 1,393,485 | -0.00(-0.04%) |
Mar 21, 2007 | 11.01 | 11.16 | 10.92 | 11.03 | 1,917,938 | +0.02(+0.22%) |
Mar 20, 2007 | 11.00 | 11.07 | 10.91 | 11.01 | 844,151 | +0.05(+0.44%) |
Mar 19, 2007 | 10.99 | 11.13 | 10.93 | 10.96 | 1,018,057 | +0.03(+0.29%) |
Mar 16, 2007 | 11.07 | 11.08 | 10.84 | 10.92 | 1,310,388 | -0.15(-1.34%) |
Mar 15, 2007 | 10.95 | 11.21 | 10.89 | 11.07 | 1,645,262 | +0.13(+1.17%) |
Mar 14, 2007 | 10.96 | 11.00 | 10.69 | 10.94 | 2,514,542 | -0.01(-0.07%) |
Mar 13, 2007 | 11.27 | 11.27 | 10.95 | 10.95 | 2,301,825 | -0.32(-2.85%) |
Mar 12, 2007 | 11.22 | 11.35 | 11.15 | 11.27 | 1,463,146 | +0.07(+0.65%) |
Mar 09, 2007 | 10.86 | 11.33 | 10.86 | 11.20 | 1,402,939 | -0.01(-0.11%) |
Mar 08, 2007 | 11.19 | 11.33 | 11.11 | 11.21 | 1,638,047 | +0.12(+1.09%) |
Mar 07, 2007 | 11.40 | 11.45 | 11.08 | 11.09 | 1,719,900 | -0.29(-2.58%) |
Mar 06, 2007 | 11.42 | 11.60 | 11.32 | 11.39 | 2,058,506 | +0.09(+0.82%) |
Mar 05, 2007 | 11.58 | 11.66 | 11.28 | 11.29 | 1,712,934 | -0.31(-2.63%) |
Mar 02, 2007 | 11.61 | 11.87 | 11.58 | 11.60 | 2,523,499 | -0.23(-1.90%) |
Mar 01, 2007 | 11.84 | 11.87 | 11.40 | 11.83 | 2,320,925 | -0.12(-1.04%) |
Feb 28, 2007 | 12.16 | 12.16 | 11.90 | 11.95 | 3,199,965 | +0.03(+0.27%) |
Feb 27, 2007 | 12.46 | 12.53 | 11.82 | 11.92 | 2,537,182 | -0.83(-6.53%) |
Feb 26, 2007 | 12.92 | 13.06 | 12.52 | 12.75 | 3,626,193 | +0.08(+0.60%) |
Feb 23, 2007 | 12.82 | 12.86 | 12.55 | 12.67 | 2,010,240 | -0.02(-0.19%) |
Feb 22, 2007 | 13.15 | 13.23 | 12.64 | 12.70 | 2,272,965 | -0.41(-3.13%) |
Feb 21, 2007 | 13.26 | 13.26 | 12.97 | 13.11 | 2,459,062 | -0.12(-0.91%) |
Feb 20, 2007 | 14.15 | 14.16 | 13.06 | 13.23 | 6,370,075 | -1.69(-11.32%) |
Feb 16, 2007 | 14.67 | 14.93 | 14.65 | 14.92 | 1,174,796 | +0.24(+1.64%) |
Feb 15, 2007 | 14.80 | 14.87 | 14.65 | 14.67 | 889,929 | -0.17(-1.16%) |
Feb 14, 2007 | 14.31 | 14.86 | 14.31 | 14.85 | 995,915 | +0.51(+3.59%) |
Feb 13, 2007 | 14.04 | 14.41 | 14.04 | 14.33 | 783,695 | +0.29(+2.09%) |
Feb 12, 2007 | 14.02 | 14.12 | 13.88 | 14.04 | 1,179,274 | +0.12(+0.84%) |
Feb 09, 2007 | 14.04 | 14.15 | 13.88 | 13.92 | 922,521 | -0.01(-0.09%) |
Feb 08, 2007 | 13.84 | 13.98 | 13.73 | 13.94 | 464,992 | +0.05(+0.38%) |
Feb 07, 2007 | 13.73 | 13.94 | 13.73 | 13.88 | 358,011 | +0.15(+1.08%) |
Feb 06, 2007 | 13.65 | 13.78 | 13.62 | 13.73 | 1,168,079 | +0.12(+0.86%) |
Feb 05, 2007 | 13.77 | 13.79 | 13.50 | 13.62 | 1,385,026 | -0.15(-1.08%) |
Feb 02, 2007 | 13.75 | 13.84 | 13.50 | 13.77 | 1,422,344 | +0.03(+0.23%) |
Feb 01, 2007 | 13.47 | 13.81 | 13.40 | 13.73 | 2,379,448 | +0.40(+2.98%) |
Jan 31, 2007 | 12.70 | 13.34 | 12.65 | 13.34 | 1,499,470 | +0.66(+5.17%) |
Jan 30, 2007 | 12.83 | 12.85 | 12.56 | 12.68 | 962,079 | -0.17(-1.31%) |
Jan 29, 2007 | 12.76 | 13.06 | 12.68 | 12.85 | 1,387,016 | +0.04(+0.28%) |
Jan 26, 2007 | 12.56 | 12.88 | 12.44 | 12.81 | 1,278,543 | +0.23(+1.82%) |
Jan 25, 2007 | 12.71 | 12.78 | 12.49 | 12.58 | 1,363,878 | -0.17(-1.32%) |
Jan 24, 2007 | 12.62 | 12.78 | 12.62 | 12.75 | 696,618 | +0.23(+1.86%) |
Jan 23, 2007 | 12.28 | 12.55 | 12.25 | 12.52 | 1,024,277 | +0.19(+1.56%) |
Jan 22, 2007 | 12.27 | 12.36 | 12.24 | 12.33 | 1,752,740 | +0.06(+0.49%) |
Jan 19, 2007 | 12.48 | 12.56 | 12.21 | 12.27 | 2,801,151 | -0.53(-4.15%) |
Jan 18, 2007 | 13.00 | 13.04 | 12.77 | 12.80 | 1,218,086 | -0.24(-1.85%) |
Jan 17, 2007 | 12.76 | 13.11 | 12.76 | 13.04 | 1,188,231 | +0.30(+2.33%) |
Jan 16, 2007 | 12.94 | 12.96 | 12.64 | 12.74 | 1,615,656 | -0.23(-1.77%) |
Jan 12, 2007 | 12.73 | 13.17 | 12.71 | 12.97 | 2,594,653 | +0.27(+2.09%) |
Jan 11, 2007 | 12.40 | 12.71 | 12.38 | 12.71 | 1,267,347 | +0.31(+2.50%) |
Jan 10, 2007 | 12.34 | 12.44 | 12.26 | 12.40 | 1,016,316 | +0.08(+0.62%) |
Jan 09, 2007 | 12.56 | 12.58 | 12.22 | 12.32 | 1,608,939 | -0.20(-1.57%) |
Jan 08, 2007 | 12.30 | 12.62 | 12.17 | 12.52 | 1,787,820 | +0.22(+1.77%) |
Jan 05, 2007 | 12.38 | 12.51 | 12.26 | 12.30 | 2,093,337 | -0.08(-0.68%) |
Jan 04, 2007 | 12.85 | 12.85 | 12.36 | 12.38 | 1,493,997 | -0.51(-3.93%) |
Jan 03, 2007 | 12.63 | 12.89 | 12.56 | 12.89 | 1,518,378 | +0.28(+2.20%) |
Dec 29, 2006 | 12.75 | 12.86 | 12.61 | 12.61 | 393,589 | -0.19(-1.48%) |
Dec 28, 2006 | 12.84 | 12.93 | 12.69 | 12.80 | 415,731 | -0.10(-0.78%) |
Dec 27, 2006 | 12.62 | 12.91 | 12.62 | 12.90 | 664,772 | +0.31(+2.46%) |
Dec 26, 2006 | 12.54 | 12.65 | 12.50 | 12.59 | 702,091 | +0.05(+0.38%) |
Dec 22, 2006 | 12.92 | 12.92 | 12.46 | 12.54 | 1,127,526 | -0.37(-2.83%) |
Dec 21, 2006 | 12.94 | 13.08 | 12.87 | 12.91 | 1,684,074 | -0.06(-0.43%) |
Dec 20, 2006 | 12.80 | 13.08 | 12.64 | 12.97 | 1,949,037 | +0.12(+0.97%) |
Dec 19, 2006 | 12.71 | 12.88 | 12.51 | 12.84 | 2,112,245 | +0.11(+0.88%) |
Dec 18, 2006 | 13.22 | 13.24 | 12.73 | 12.73 | 1,109,364 | -0.53(-4.03%) |
Dec 15, 2006 | 13.07 | 13.27 | 13.04 | 13.26 | 1,482,552 | +0.27(+2.10%) |
Dec 14, 2006 | 13.35 | 13.36 | 12.99 | 12.99 | 2,006,011 | -0.36(-2.71%) |
Dec 13, 2006 | 13.24 | 13.45 | 13.21 | 13.35 | 1,357,658 | +0.15(+1.13%) |
Dec 12, 2006 | 13.22 | 13.25 | 13.06 | 13.20 | 1,177,284 | -0.20(-1.50%) |
Dec 11, 2006 | 13.49 | 13.57 | 13.38 | 13.40 | 649,845 | -0.14(-1.04%) |
Dec 08, 2006 | 13.61 | 13.75 | 13.51 | 13.55 | 1,261,873 | -0.12(-0.85%) |
Dec 07, 2006 | 13.51 | 13.68 | 13.35 | 13.66 | 957,352 | +0.16(+1.16%) |
Dec 06, 2006 | 13.83 | 13.83 | 13.37 | 13.51 | 1,984,117 | -0.32(-2.30%) |
Dec 05, 2006 | 13.36 | 14.03 | 13.34 | 13.82 | 1,817,426 | +0.55(+4.18%) |
Dec 04, 2006 | 13.26 | 13.35 | 13.20 | 13.27 | 967,304 | +0.03(+0.21%) |
Dec 01, 2006 | 13.11 | 13.33 | 13.03 | 13.24 | 1,888,332 | +0.08(+0.58%) |
Nov 30, 2006 | 13.52 | 13.63 | 13.16 | 13.16 | 1,244,458 | -0.39(-2.91%) |
Nov 29, 2006 | 13.50 | 13.62 | 13.37 | 13.56 | 1,332,033 | +0.07(+0.54%) |
Nov 28, 2006 | 13.36 | 13.58 | 13.28 | 13.49 | 1,502,953 | +0.12(+0.93%) |
Nov 27, 2006 | 13.47 | 13.47 | 13.20 | 13.36 | 1,067,567 | -0.11(-0.81%) |
Nov 24, 2006 | 13.57 | 13.61 | 13.42 | 13.47 | 160,470 | -0.14(-1.06%) |
Nov 22, 2006 | 13.42 | 13.69 | 13.35 | 13.61 | 676,465 | +0.23(+1.74%) |
Nov 21, 2006 | 13.44 | 13.44 | 13.05 | 13.38 | 1,688,054 | -0.06(-0.45%) |
Nov 20, 2006 | 13.36 | 13.69 | 13.33 | 13.44 | 1,190,470 | +0.08(+0.63%) |
Nov 17, 2006 | 14.13 | 14.13 | 13.30 | 13.36 | 2,740,694 | -0.83(-5.84%) |
Nov 16, 2006 | 13.89 | 14.20 | 13.86 | 14.18 | 1,307,402 | +0.32(+2.32%) |
Nov 15, 2006 | 13.67 | 13.89 | 13.62 | 13.86 | 906,598 | +0.20(+1.44%) |
Nov 14, 2006 | 13.83 | 13.85 | 13.49 | 13.67 | 1,101,651 | -0.20(-1.45%) |
Nov 13, 2006 | 13.62 | 13.87 | 13.53 | 13.87 | 1,199,675 | +0.25(+1.83%) |
Nov 10, 2006 | 13.14 | 14.26 | 13.14 | 13.62 | 1,567,141 | +0.49(+3.74%) |
Nov 09, 2006 | 12.87 | 13.31 | 12.79 | 13.13 | 1,265,605 | +0.25(+1.97%) |
Nov 08, 2006 | 12.74 | 12.90 | 12.53 | 12.87 | 1,244,956 | +0.07(+0.53%) |
Nov 07, 2006 | 12.88 | 13.01 | 12.71 | 12.81 | 954,864 | -0.20(-1.54%) |
Nov 06, 2006 | 12.77 | 13.10 | 12.75 | 13.01 | 407,770 | +0.31(+2.44%) |
Nov 03, 2006 | 12.96 | 12.99 | 12.58 | 12.70 | 780,958 | -0.29(-2.26%) |
Nov 02, 2006 | 12.96 | 13.16 | 12.79 | 12.99 | 972,528 | +0.03(+0.25%) |
Nov 01, 2006 | 12.76 | 13.17 | 12.76 | 12.96 | 1,126,531 | +0.28(+2.19%) |
Oct 31, 2006 | 12.86 | 12.92 | 12.68 | 12.68 | 616,258 | -0.16(-1.25%) |
Oct 30, 2006 | 12.58 | 12.89 | 12.31 | 12.84 | 728,961 | +0.14(+1.11%) |
Oct 27, 2006 | 13.63 | 13.63 | 12.68 | 12.70 | 1,495,987 | -0.95(-6.98%) |
Oct 26, 2006 | 13.27 | 13.67 | 13.25 | 13.65 | 548,089 | +0.45(+3.41%) |
Oct 25, 2006 | 13.04 | 13.26 | 13.04 | 13.20 | 407,770 | +0.16(+1.26%) |
Oct 24, 2006 | 13.03 | 13.22 | 12.93 | 13.04 | 410,009 | -0.06(-0.49%) |
Oct 23, 2006 | 12.98 | 13.23 | 12.98 | 13.10 | 1,226,545 | -0.02(-0.15%) |
Oct 20, 2006 | 13.30 | 13.32 | 13.01 | 13.12 | 430,908 | -0.19(-1.45%) |
Oct 19, 2006 | 12.97 | 13.34 | 12.90 | 13.32 | 1,151,410 | +0.20(+1.50%) |
Oct 18, 2006 | 13.71 | 13.83 | 12.87 | 13.12 | 1,787,571 | -0.71(-5.14%) |
Oct 17, 2006 | 13.89 | 13.92 | 13.67 | 13.83 | 510,023 | -0.06(-0.41%) |
Oct 16, 2006 | 13.63 | 13.91 | 13.63 | 13.89 | 358,260 | +0.27(+2.01%) |
Oct 13, 2006 | 13.57 | 13.77 | 13.47 | 13.61 | 836,439 | +0.04(+0.33%) |
Oct 12, 2006 | 13.53 | 13.63 | 13.42 | 13.57 | 556,796 | +0.08(+0.57%) |
Oct 11, 2006 | 13.63 | 13.72 | 13.42 | 13.49 | 469,719 | -0.13(-0.97%) |
Oct 10, 2006 | 13.06 | 13.85 | 13.06 | 13.63 | 1,290,485 | +0.64(+4.95%) |
Oct 09, 2006 | 12.98 | 13.05 | 12.86 | 12.98 | 936,951 | -0.03(-0.22%) |
Oct 06, 2006 | 13.15 | 13.16 | 12.97 | 13.01 | 628,946 | -0.14(-1.04%) |
Oct 05, 2006 | 12.88 | 13.16 | 12.78 | 13.15 | 311,487 | +0.27(+2.12%) |
Oct 04, 2006 | 12.54 | 12.89 | 12.54 | 12.87 | 464,246 | +0.36(+2.89%) |
Oct 03, 2006 | 12.50 | 12.69 | 12.36 | 12.51 | 459,767 | -0.05(-0.38%) |
Oct 02, 2006 | 12.81 | 12.82 | 12.48 | 12.56 | 1,211,369 | -0.31(-2.37%) |
Sep 29, 2006 | 12.89 | 12.98 | 12.83 | 12.87 | 708,311 | -0.04(-0.34%) |
Sep 28, 2006 | 13.04 | 13.07 | 12.82 | 12.91 | 399,062 | -0.19(-1.44%) |
Sep 27, 2006 | 12.94 | 13.26 | 12.92 | 13.10 | 626,707 | +0.07(+0.56%) |
Sep 26, 2006 | 12.70 | 13.10 | 12.56 | 13.03 | 1,174,796 | +0.31(+2.43%) |
Sep 25, 2006 | 12.94 | 13.01 | 12.70 | 12.72 | 1,346,463 | -0.20(-1.56%) |
Sep 22, 2006 | 13.06 | 13.08 | 12.88 | 12.92 | 533,161 | -0.16(-1.26%) |
Sep 21, 2006 | 13.37 | 13.37 | 13.00 | 13.08 | 783,944 | -0.30(-2.22%) |
Sep 20, 2006 | 13.18 | 13.50 | 13.12 | 13.38 | 1,081,997 | +0.41(+3.16%) |
Sep 19, 2006 | 12.84 | 12.99 | 12.71 | 12.97 | 747,869 | +0.13(+1.00%) |
Sep 18, 2006 | 12.79 | 12.94 | 12.60 | 12.84 | 798,374 | +0.13(+1.01%) |
Sep 15, 2006 | 12.70 | 12.79 | 12.65 | 12.71 | 522,961 | +0.10(+0.76%) |
Sep 14, 2006 | 12.19 | 12.86 | 12.15 | 12.62 | 1,453,443 | +0.43(+3.53%) |
Sep 13, 2006 | 11.97 | 12.24 | 11.97 | 12.19 | 874,753 | +0.22(+1.81%) |
Sep 12, 2006 | 11.84 | 12.14 | 11.70 | 11.97 | 841,166 | +0.13(+1.09%) |
Sep 11, 2006 | 12.10 | 12.10 | 11.73 | 11.84 | 938,195 | -0.29(-2.39%) |
Sep 08, 2006 | 11.85 | 12.15 | 11.74 | 12.13 | 648,850 | +0.28(+2.34%) |
Sep 07, 2006 | 11.88 | 11.96 | 11.70 | 11.85 | 550,825 | -0.04(-0.37%) |
Sep 06, 2006 | 12.09 | 12.09 | 11.84 | 11.90 | 322,185 | -0.21(-1.76%) |
Sep 05, 2006 | 12.15 | 12.24 | 11.97 | 12.11 | 309,497 | -0.06(-0.46%) |
Sep 01, 2006 | 11.99 | 12.19 | 11.96 | 12.17 | 502,809 | +0.12(+1.03%) |
Aug 31, 2006 | 11.82 | 12.04 | 11.79 | 12.04 | 363,485 | +0.25(+2.08%) |
Aug 30, 2006 | 11.68 | 11.82 | 11.56 | 11.80 | 390,354 | +0.08(+0.69%) |
Aug 29, 2006 | 11.48 | 11.72 | 11.40 | 11.72 | 525,200 | +0.25(+2.21%) |
Aug 28, 2006 | 11.46 | 11.58 | 11.36 | 11.46 | 418,966 | -0.04(-0.38%) |
Aug 25, 2006 | 11.38 | 11.53 | 11.26 | 11.51 | 451,060 | +0.13(+1.17%) |
Aug 24, 2006 | 11.48 | 11.51 | 11.15 | 11.38 | 1,239,233 | -0.41(-3.48%) |
Aug 23, 2006 | 11.94 | 12.01 | 11.76 | 11.78 | 222,420 | -0.17(-1.41%) |
Aug 22, 2006 | 11.82 | 12.06 | 11.81 | 11.95 | 544,357 | -0.16(-1.29%) |
Aug 21, 2006 | 12.26 | 12.26 | 11.91 | 12.11 | 356,021 | -0.21(-1.70%) |
Aug 18, 2006 | 12.26 | 12.46 | 12.02 | 12.32 | 598,594 | +0.07(+0.56%) |
Aug 17, 2006 | 12.27 | 12.34 | 12.13 | 12.25 | 586,154 | -0.08(-0.65%) |
Aug 16, 2006 | 12.06 | 12.41 | 12.06 | 12.33 | 859,079 | +0.28(+2.34%) |
Aug 15, 2006 | 12.27 | 12.34 | 11.97 | 12.05 | 855,845 | -0.12(-1.02%) |
Aug 14, 2006 | 12.10 | 12.39 | 12.05 | 12.17 | 533,659 | +0.10(+0.87%) |
Aug 11, 2006 | 12.05 | 12.15 | 11.99 | 12.07 | 393,091 | -0.01(-0.07%) |
Aug 10, 2006 | 11.91 | 12.08 | 11.70 | 12.08 | 1,160,117 | +0.17(+1.45%) |
Aug 09, 2006 | 12.26 | 12.42 | 11.90 | 11.91 | 1,035,473 | -0.32(-2.60%) |
Aug 08, 2006 | 12.22 | 12.48 | 12.18 | 12.22 | 1,131,755 | +0.06(+0.53%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.96 | 12.16 | 504,799 | +0.09(+0.77%) |
Aug 04, 2006 | 11.81 | 12.25 | 11.81 | 12.07 | 1,890,074 | +0.36(+3.06%) |
Aug 03, 2006 | 11.48 | 12.09 | 11.42 | 11.71 | 2,222,958 | +0.45(+4.04%) |
Aug 02, 2006 | 11.03 | 11.31 | 10.95 | 11.25 | 1,222,564 | +0.22(+2.00%) |
Aug 01, 2006 | 10.99 | 11.06 | 10.86 | 11.03 | 425,434 | +0.02(+0.18%) |
Jul 31, 2006 | 10.90 | 11.04 | 10.85 | 11.01 | 280,886 | +0.08(+0.74%) |
Jul 28, 2006 | 10.62 | 11.05 | 10.62 | 10.93 | 600,584 | +0.33(+3.11%) |
Jul 27, 2006 | 11.16 | 11.17 | 10.55 | 10.60 | 748,615 | -0.55(-4.94%) |
Jul 26, 2006 | 11.18 | 11.25 | 10.97 | 11.15 | 288,101 | -0.02(-0.18%) |
Jul 25, 2006 | 11.01 | 11.29 | 10.92 | 11.17 | 665,270 | +0.15(+1.35%) |
Jul 24, 2006 | 10.83 | 11.05 | 10.76 | 11.03 | 304,521 | +0.20(+1.86%) |
Jul 21, 2006 | 10.79 | 10.83 | 10.56 | 10.82 | 399,560 | +0.04(+0.37%) |
Jul 20, 2006 | 11.15 | 11.22 | 10.78 | 10.78 | 372,939 | -0.37(-3.32%) |
Jul 19, 2006 | 10.91 | 11.35 | 10.87 | 11.15 | 705,077 | +0.24(+2.21%) |
Jul 18, 2006 | 11.03 | 11.03 | 10.72 | 10.91 | 496,340 | -0.08(-0.73%) |
Jul 17, 2006 | 11.09 | 11.12 | 10.75 | 10.99 | 563,763 | -0.10(-0.87%) |
Jul 14, 2006 | 11.12 | 11.22 | 10.90 | 11.09 | 713,287 | -0.02(-0.22%) |
Jul 13, 2006 | 11.47 | 11.50 | 11.04 | 11.11 | 622,726 | -0.38(-3.29%) |
Jul 12, 2006 | 11.65 | 11.80 | 11.46 | 11.49 | 452,055 | -0.14(-1.21%) |
Jul 11, 2006 | 11.66 | 11.70 | 11.47 | 11.63 | 512,511 | -0.02(-0.21%) |
Jul 10, 2006 | 11.73 | 11.94 | 11.58 | 11.66 | 926,750 | -0.06(-0.51%) |
Jul 07, 2006 | 11.90 | 11.92 | 11.60 | 11.72 | 1,170,069 | -0.18(-1.52%) |
Jul 06, 2006 | 12.18 | 12.45 | 11.89 | 11.90 | 847,634 | -0.31(-2.54%) |
Jul 05, 2006 | 12.23 | 12.23 | 11.94 | 12.21 | 730,951 | -0.08(-0.69%) |
Jul 03, 2006 | 12.02 | 12.31 | 11.87 | 12.29 | 527,190 | +0.31(+2.62%) |
Jun 30, 2006 | 11.83 | 11.98 | 11.52 | 11.98 | 2,432,938 | +0.25(+2.09%) |
Jun 29, 2006 | 11.17 | 11.82 | 11.10 | 11.73 | 1,477,576 | +0.60(+5.38%) |
Jun 28, 2006 | 11.31 | 11.33 | 11.00 | 11.13 | 735,678 | -0.21(-1.84%) |
Jun 27, 2006 | 11.27 | 11.48 | 11.17 | 11.34 | 1,146,185 | +0.09(+0.82%) |
Jun 26, 2006 | 11.07 | 11.36 | 11.06 | 11.25 | 392,345 | +0.22(+2.00%) |
Jun 23, 2006 | 10.93 | 11.17 | 10.83 | 11.03 | 332,386 | +0.03(+0.26%) |
Jun 22, 2006 | 10.88 | 11.17 | 10.81 | 11.00 | 517,238 | +0.12(+1.11%) |
Jun 21, 2006 | 10.83 | 11.04 | 10.82 | 10.88 | 737,668 | +0.07(+0.63%) |
Jun 20, 2006 | 10.67 | 10.89 | 10.67 | 10.81 | 857,089 | +0.13(+1.20%) |
Jun 19, 2006 | 10.65 | 10.87 | 10.63 | 10.68 | 706,818 | -0.15(-1.37%) |
Jun 16, 2006 | 11.08 | 11.16 | 10.78 | 10.83 | 791,159 | -0.25(-2.25%) |
Jun 15, 2006 | 10.97 | 11.23 | 10.90 | 11.08 | 490,618 | +0.16(+1.47%) |
Jun 14, 2006 | 10.73 | 11.02 | 10.72 | 10.92 | 782,451 | +0.14(+1.27%) |
Jun 13, 2006 | 10.89 | 11.11 | 10.72 | 10.78 | 1,165,840 | -0.15(-1.36%) |
Jun 12, 2006 | 10.97 | 11.28 | 10.91 | 10.93 | 865,548 | +0.02(+0.15%) |
Jun 09, 2006 | 11.52 | 11.52 | 10.89 | 10.92 | 1,804,738 | -0.24(-2.13%) |
Jun 08, 2006 | 11.13 | 11.19 | 10.60 | 11.15 | 986,461 | +0.00(+0.04%) |
Jun 07, 2006 | 11.66 | 11.66 | 11.09 | 11.15 | 1,434,286 | -0.74(-6.22%) |
Jun 06, 2006 | 12.06 | 12.10 | 11.76 | 11.89 | 1,609,436 | -0.12(-0.97%) |
Jun 05, 2006 | 12.42 | 12.56 | 12.00 | 12.01 | 544,854 | -0.41(-3.33%) |
Jun 02, 2006 | 12.56 | 12.85 | 12.36 | 12.42 | 662,533 | -0.14(-1.12%) |
Jun 01, 2006 | 12.60 | 12.82 | 12.40 | 12.56 | 702,837 | +0.01(+0.10%) |
May 31, 2006 | 12.24 | 12.66 | 12.24 | 12.55 | 811,311 | +0.35(+2.87%) |
May 30, 2006 | 12.65 | 12.65 | 12.16 | 12.20 | 652,333 | -0.44(-3.50%) |
May 26, 2006 | 12.81 | 13.00 | 12.62 | 12.64 | 551,821 | -0.15(-1.19%) |
May 25, 2006 | 12.34 | 12.87 | 12.34 | 12.79 | 612,028 | +0.56(+4.57%) |
May 24, 2006 | 12.19 | 12.44 | 11.92 | 12.24 | 741,400 | +0.03(+0.26%) |
May 23, 2006 | 12.45 | 12.68 | 12.18 | 12.20 | 675,968 | -0.18(-1.46%) |
May 22, 2006 | 12.53 | 12.61 | 12.16 | 12.38 | 590,881 | -0.23(-1.82%) |
May 19, 2006 | 12.49 | 12.86 | 12.48 | 12.61 | 841,415 | +0.10(+0.84%) |
May 18, 2006 | 12.71 | 13.02 | 12.47 | 12.51 | 796,383 | -0.16(-1.30%) |
May 17, 2006 | 12.93 | 12.93 | 12.58 | 12.67 | 1,130,014 | -0.26(-1.99%) |
May 16, 2006 | 12.84 | 13.09 | 12.75 | 12.93 | 962,576 | +0.06(+0.50%) |
May 15, 2006 | 13.02 | 13.14 | 12.82 | 12.87 | 1,314,120 | -0.24(-1.81%) |
May 12, 2006 | 13.15 | 13.21 | 12.80 | 13.10 | 828,975 | -0.11(-0.82%) |
May 11, 2006 | 13.16 | 13.32 | 12.86 | 13.21 | 964,816 | +0.02(+0.15%) |
May 10, 2006 | 13.68 | 13.69 | 12.87 | 13.19 | 1,255,405 | -0.55(-4.04%) |
May 09, 2006 | 13.73 | 13.95 | 13.55 | 13.75 | 1,806,977 | +0.62(+4.72%) |
May 08, 2006 | 12.79 | 13.32 | 12.79 | 13.13 | 1,106,627 | +0.37(+2.87%) |
May 05, 2006 | 13.02 | 13.02 | 12.62 | 12.76 | 2,117,221 | -0.34(-2.61%) |
May 04, 2006 | 12.99 | 13.16 | 12.91 | 13.10 | 730,951 | +0.12(+0.93%) |
May 03, 2006 | 12.68 | 13.02 | 12.61 | 12.98 | 2,168,223 | +0.28(+2.21%) |
May 02, 2006 | 12.76 | 12.82 | 12.59 | 12.70 | 1,368,605 | +0.15(+1.19%) |
May 01, 2006 | 12.32 | 12.72 | 12.30 | 12.55 | 3,128,064 | +0.35(+2.90%) |
Apr 28, 2006 | 12.16 | 12.24 | 11.99 | 12.20 | 1,313,622 | +0.04(+0.33%) |
Apr 27, 2006 | 12.38 | 12.46 | 12.12 | 12.16 | 9,317,267 | -0.40(-3.20%) |
Apr 26, 2006 | 13.16 | 13.25 | 12.51 | 12.56 | 2,314,762 | -0.64(-4.87%) |
Apr 25, 2006 | 12.83 | 13.45 | 12.83 | 13.20 | 1,372,337 | +0.37(+2.91%) |
Apr 24, 2006 | 12.58 | 12.92 | 12.35 | 12.83 | 785,188 | +0.23(+1.79%) |
Apr 21, 2006 | 12.70 | 12.75 | 12.42 | 12.60 | 904,857 | -0.09(-0.73%) |
Apr 20, 2006 | 13.30 | 13.31 | 12.46 | 12.70 | 2,202,806 | -1.19(-8.57%) |
Apr 19, 2006 | 13.42 | 13.95 | 13.37 | 13.89 | 1,140,463 | +0.63(+4.76%) |
Apr 18, 2006 | 12.98 | 13.29 | 12.98 | 13.26 | 605,560 | +0.31(+2.36%) |
Apr 17, 2006 | 12.97 | 13.20 | 12.76 | 12.95 | 720,004 | -0.00(-0.03%) |
Apr 13, 2006 | 13.06 | 13.13 | 12.87 | 12.95 | 466,485 | -0.11(-0.83%) |
Apr 12, 2006 | 12.91 | 13.17 | 12.85 | 13.06 | 567,494 | +0.12(+0.93%) |
Apr 11, 2006 | 13.24 | 13.24 | 12.85 | 12.94 | 528,932 | -0.26(-1.95%) |
Apr 10, 2006 | 13.02 | 13.22 | 13.02 | 13.20 | 856,093 | +0.18(+1.39%) |
Apr 07, 2006 | 13.01 | 13.20 | 12.96 | 13.02 | 613,770 | +0.06(+0.43%) |
Apr 06, 2006 | 13.44 | 13.54 | 12.87 | 12.96 | 1,756,721 | -0.54(-3.99%) |
Apr 05, 2006 | 13.98 | 13.98 | 13.20 | 13.50 | 1,169,323 | -0.47(-3.39%) |
Apr 04, 2006 | 13.83 | 14.06 | 13.75 | 13.98 | 816,784 | +0.22(+1.61%) |