Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.65 | 14.30 | 13.65 | 13.83 | 7,980 | -0.35(-2.44%) |
Mar 29, 2007 | 13.55 | 14.17 | 13.55 | 14.17 | 11,947 | +0.36(+2.57%) |
Mar 28, 2007 | 13.53 | 13.83 | 13.53 | 13.82 | 8,565 | -0.17(-1.20%) |
Mar 27, 2007 | 13.99 | 13.99 | 13.99 | 13.99 | 101 | +0.00(+0.00%) |
Mar 26, 2007 | 13.90 | 14.07 | 13.72 | 13.99 | 16,494 | +0.01(+0.07%) |
Mar 23, 2007 | 13.80 | 14.09 | 13.79 | 13.98 | 1,619 | +0.21(+1.51%) |
Mar 22, 2007 | 13.90 | 13.93 | 13.77 | 13.77 | 11,405 | +0.05(+0.36%) |
Mar 21, 2007 | 14.03 | 14.03 | 13.72 | 13.72 | 10,537 | -0.37(-2.59%) |
Mar 20, 2007 | 13.93 | 14.09 | 13.83 | 14.09 | 8,820 | +0.25(+1.78%) |
Mar 19, 2007 | 13.97 | 14.11 | 13.84 | 13.84 | 4,093 | -0.14(-0.99%) |
Mar 16, 2007 | 13.90 | 13.98 | 13.90 | 13.98 | 1,214 | +0.08(+0.57%) |
Mar 15, 2007 | 13.89 | 13.98 | 13.89 | 13.90 | 1,214 | +0.01(+0.07%) |
Mar 14, 2007 | 13.98 | 14.15 | 13.82 | 13.89 | 10,874 | -0.02(-0.14%) |
Mar 13, 2007 | 13.82 | 14.13 | 13.63 | 13.91 | 10,347 | +0.09(+0.64%) |
Mar 12, 2007 | 13.85 | 13.96 | 13.67 | 13.82 | 2,833 | -0.10(-0.71%) |
Mar 09, 2007 | 13.89 | 13.96 | 13.89 | 13.92 | 1,368 | -0.03(-0.21%) |
Mar 08, 2007 | 13.80 | 13.95 | 13.79 | 13.95 | 4,026 | +0.00(+0.00%) |
Mar 07, 2007 | 13.67 | 14.02 | 13.63 | 13.95 | 8,151 | +0.28(+2.02%) |
Mar 06, 2007 | 13.41 | 13.67 | 13.37 | 13.67 | 125,007 | +0.35(+2.59%) |
Mar 05, 2007 | 13.37 | 13.68 | 13.33 | 13.33 | 6,007 | -0.37(-2.67%) |
Mar 02, 2007 | 13.31 | 13.69 | 13.30 | 13.69 | 17,513 | +0.56(+4.29%) |
Mar 01, 2007 | 13.15 | 13.29 | 13.09 | 13.13 | 5,314 | -0.19(-1.41%) |
Feb 28, 2007 | 13.43 | 13.43 | 13.32 | 13.32 | 11,039 | +0.12(+0.90%) |
Feb 27, 2007 | 13.83 | 13.83 | 13.14 | 13.20 | 64,049 | -0.59(-4.29%) |
Feb 26, 2007 | 13.98 | 13.98 | 13.75 | 13.79 | 32,404 | -0.24(-1.70%) |
Feb 23, 2007 | 14.08 | 14.14 | 14.01 | 14.03 | 5,227 | -0.16(-1.11%) |
Feb 22, 2007 | 14.16 | 14.18 | 14.10 | 14.18 | 2,935 | -0.13(-0.90%) |
Feb 21, 2007 | 14.37 | 14.42 | 14.20 | 14.31 | 4,191 | -0.11(-0.75%) |
Feb 20, 2007 | 14.35 | 14.42 | 14.13 | 14.42 | 18,461 | +0.30(+2.10%) |
Feb 16, 2007 | 14.11 | 14.31 | 14.11 | 14.13 | 5,460 | -0.03(-0.21%) |
Feb 15, 2007 | 14.27 | 14.48 | 13.96 | 14.16 | 13,767 | +0.08(+0.56%) |
Feb 14, 2007 | 14.10 | 14.12 | 13.96 | 14.08 | 8,313 | +0.04(+0.28%) |
Feb 13, 2007 | 13.86 | 14.12 | 13.81 | 14.04 | 7,533 | +0.31(+2.23%) |
Feb 12, 2007 | 13.58 | 13.73 | 13.58 | 13.73 | 7,807 | +0.15(+1.09%) |
Feb 09, 2007 | 13.94 | 14.05 | 13.51 | 13.58 | 105,460 | -0.32(-2.27%) |
Feb 08, 2007 | 13.78 | 14.13 | 13.78 | 13.90 | 17,891 | +0.10(+0.72%) |
Feb 07, 2007 | 14.53 | 14.81 | 13.72 | 13.80 | 70,081 | -0.87(-5.93%) |
Feb 06, 2007 | 14.68 | 14.82 | 14.47 | 14.67 | 15,788 | -0.01(-0.07%) |
Feb 05, 2007 | 14.72 | 14.72 | 14.64 | 14.68 | 2,530 | +0.06(+0.41%) |
Feb 02, 2007 | 14.58 | 14.73 | 14.33 | 14.62 | 28,233 | +0.04(+0.27%) |
Feb 01, 2007 | 14.49 | 14.81 | 14.44 | 14.58 | 8,143 | +0.09(+0.61%) |
Jan 31, 2007 | 14.82 | 14.92 | 14.41 | 14.49 | 16,884 | -0.34(-2.26%) |
Jan 30, 2007 | 15.06 | 15.06 | 14.83 | 14.83 | 12,825 | -0.24(-1.57%) |
Jan 29, 2007 | 14.67 | 15.09 | 14.62 | 15.06 | 33,047 | +0.44(+3.04%) |
Jan 26, 2007 | 14.27 | 14.65 | 14.17 | 14.62 | 56,982 | +0.31(+2.14%) |
Jan 25, 2007 | 14.16 | 14.54 | 14.08 | 14.31 | 11,534 | -0.10(-0.69%) |
Jan 24, 2007 | 14.32 | 14.61 | 14.32 | 14.41 | 11,744 | -0.03(-0.20%) |
Jan 23, 2007 | 13.96 | 14.52 | 13.96 | 14.44 | 10,469 | +0.48(+3.47%) |
Jan 22, 2007 | 13.79 | 14.09 | 13.77 | 13.96 | 8,836 | +0.11(+0.78%) |
Jan 19, 2007 | 14.32 | 14.36 | 13.72 | 13.85 | 9,781 | -0.51(-3.58%) |
Jan 18, 2007 | 14.39 | 14.39 | 14.22 | 14.36 | 31,099 | +0.04(+0.28%) |
Jan 17, 2007 | 14.18 | 14.40 | 14.16 | 14.32 | 14,452 | +0.30(+2.11%) |
Jan 16, 2007 | 13.81 | 14.38 | 13.81 | 14.03 | 166,297 | +0.11(+0.78%) |
Jan 12, 2007 | 13.89 | 14.16 | 13.81 | 13.92 | 5,109 | +0.08(+0.57%) |
Jan 11, 2007 | 13.73 | 13.91 | 13.64 | 13.84 | 32,459 | +0.09(+0.65%) |
Jan 10, 2007 | 13.80 | 13.88 | 13.75 | 13.75 | 12,081 | -0.01(-0.07%) |
Jan 09, 2007 | 13.83 | 13.91 | 13.75 | 13.76 | 9,975 | -0.12(-0.85%) |
Jan 08, 2007 | 13.65 | 13.92 | 13.65 | 13.88 | 6,693 | +0.16(+1.15%) |
Jan 05, 2007 | 13.87 | 13.87 | 13.72 | 13.72 | 3,015 | -0.11(-0.79%) |
Jan 04, 2007 | 13.86 | 13.88 | 13.72 | 13.83 | 9,089 | +0.01(+0.07%) |
Jan 03, 2007 | 13.64 | 13.91 | 13.52 | 13.82 | 10,900 | +0.40(+2.94%) |
Dec 29, 2006 | 13.51 | 13.60 | 13.14 | 13.42 | 8,129 | -0.19(-1.38%) |
Dec 28, 2006 | 13.64 | 13.66 | 13.24 | 13.61 | 12,305 | -0.05(-0.36%) |
Dec 27, 2006 | 13.03 | 13.68 | 13.03 | 13.66 | 17,755 | +0.71(+5.49%) |
Dec 26, 2006 | 13.63 | 13.64 | 12.94 | 12.95 | 13,213 | -0.82(-5.95%) |
Dec 22, 2006 | 13.47 | 13.77 | 13.47 | 13.77 | 7,564 | +0.19(+1.38%) |
Dec 21, 2006 | 13.43 | 13.80 | 13.39 | 13.58 | 8,372 | +0.14(+1.03%) |
Dec 20, 2006 | 13.36 | 13.83 | 13.34 | 13.44 | 14,385 | -0.04(-0.29%) |
Dec 19, 2006 | 13.58 | 13.83 | 13.48 | 13.48 | 39,958 | -0.14(-1.02%) |
Dec 18, 2006 | 13.84 | 13.84 | 13.27 | 13.62 | 25,746 | -0.17(-1.22%) |
Dec 15, 2006 | 13.82 | 13.91 | 13.73 | 13.79 | 10,363 | +0.06(+0.43%) |
Dec 14, 2006 | 13.64 | 14.10 | 13.64 | 13.73 | 10,406 | +0.00(+0.00%) |
Dec 13, 2006 | 13.63 | 13.83 | 13.63 | 13.73 | 16,785 | +0.09(+0.65%) |
Dec 12, 2006 | 13.50 | 13.70 | 13.49 | 13.64 | 16,046 | +0.12(+0.88%) |
Dec 11, 2006 | 13.72 | 13.80 | 13.27 | 13.52 | 63,482 | -0.21(-1.51%) |
Dec 08, 2006 | 13.74 | 13.88 | 13.68 | 13.73 | 103,727 | -0.25(-1.77%) |
Dec 07, 2006 | 14.20 | 14.20 | 13.83 | 13.98 | 11,563 | +0.05(+0.35%) |
Dec 06, 2006 | 14.13 | 14.13 | 13.90 | 13.93 | 32,351 | +0.08(+0.57%) |
Dec 05, 2006 | 13.92 | 13.99 | 13.64 | 13.85 | 11,959 | -0.07(-0.50%) |
Dec 04, 2006 | 13.88 | 14.18 | 13.88 | 13.92 | 29,437 | +0.09(+0.64%) |
Dec 01, 2006 | 13.80 | 13.83 | 13.73 | 13.83 | 7,542 | -0.03(-0.24%) |
Nov 30, 2006 | 13.71 | 13.86 | 13.69 | 13.86 | 5,669 | +0.12(+0.89%) |
Nov 29, 2006 | 13.85 | 13.85 | 13.73 | 13.74 | 14,933 | -0.04(-0.29%) |
Nov 28, 2006 | 13.54 | 13.78 | 13.54 | 13.78 | 8,899 | +0.05(+0.36%) |
Nov 27, 2006 | 13.66 | 13.74 | 13.66 | 13.73 | 5,113 | -0.10(-0.71%) |
Nov 24, 2006 | 13.74 | 13.84 | 13.74 | 13.83 | 5,264 | +0.07(+0.51%) |
Nov 22, 2006 | 13.65 | 13.86 | 13.58 | 13.76 | 12,674 | -0.00(-0.00%) |
Nov 21, 2006 | 14.12 | 14.12 | 13.51 | 13.76 | 15,346 | -0.38(-2.66%) |
Nov 20, 2006 | 14.37 | 14.57 | 14.10 | 14.14 | 8,053 | -0.24(-1.65%) |
Nov 17, 2006 | 14.35 | 14.41 | 14.35 | 14.37 | 8,301 | +0.02(+0.14%) |
Nov 16, 2006 | 14.41 | 14.51 | 14.33 | 14.35 | 8,637 | +0.08(+0.55%) |
Nov 15, 2006 | 14.02 | 14.78 | 14.02 | 14.27 | 14,680 | +0.10(+0.70%) |
Nov 14, 2006 | 13.99 | 14.17 | 13.98 | 14.17 | 10,813 | +0.20(+1.41%) |
Nov 13, 2006 | 13.89 | 13.98 | 13.89 | 13.98 | 2,389 | +0.03(+0.21%) |
Nov 10, 2006 | 13.90 | 14.01 | 13.90 | 13.95 | 1,425 | +0.03(+0.21%) |
Nov 09, 2006 | 13.83 | 13.92 | 13.81 | 13.92 | 9,463 | +0.11(+0.79%) |
Nov 08, 2006 | 13.85 | 13.85 | 13.79 | 13.81 | 20,305 | +0.01(+0.07%) |
Nov 07, 2006 | 13.83 | 13.93 | 13.68 | 13.80 | 36,978 | +0.20(+1.45%) |
Nov 06, 2006 | 13.50 | 13.62 | 13.38 | 13.60 | 15,099 | -0.02(-0.14%) |
Nov 03, 2006 | 13.44 | 13.63 | 13.40 | 13.62 | 23,436 | +0.01(+0.07%) |
Nov 02, 2006 | 13.49 | 13.61 | 13.48 | 13.61 | 13,090 | +0.13(+0.95%) |
Nov 01, 2006 | 13.38 | 13.52 | 13.38 | 13.48 | 5,391 | +0.02(+0.15%) |
Oct 31, 2006 | 13.45 | 13.57 | 13.45 | 13.46 | 8,645 | -0.02(-0.15%) |
Oct 30, 2006 | 13.43 | 13.59 | 13.40 | 13.48 | 12,841 | -0.10(-0.73%) |
Oct 27, 2006 | 13.53 | 13.75 | 13.36 | 13.58 | 29,593 | +0.05(+0.37%) |
Oct 26, 2006 | 13.45 | 13.65 | 13.45 | 13.53 | 20,454 | +0.06(+0.44%) |
Oct 25, 2006 | 13.44 | 13.50 | 13.40 | 13.47 | 16,815 | +0.11(+0.81%) |
Oct 24, 2006 | 13.42 | 13.43 | 13.34 | 13.36 | 16,295 | +0.02(+0.15%) |
Oct 23, 2006 | 13.34 | 13.55 | 13.34 | 13.35 | 11,219 | +0.01(+0.07%) |
Oct 20, 2006 | 13.34 | 13.47 | 13.24 | 13.34 | 7,316 | +0.00(+0.00%) |
Oct 19, 2006 | 13.19 | 13.43 | 13.13 | 13.34 | 19,029 | +0.15(+1.12%) |
Oct 18, 2006 | 12.96 | 13.37 | 12.96 | 13.19 | 21,080 | +0.35(+2.69%) |
Oct 17, 2006 | 12.79 | 12.89 | 12.64 | 12.84 | 11,254 | +0.01(+0.08%) |
Oct 16, 2006 | 12.40 | 12.83 | 12.40 | 12.83 | 16,290 | +0.34(+2.69%) |
Oct 13, 2006 | 12.58 | 12.58 | 12.45 | 12.50 | 6,941 | -0.10(-0.78%) |
Oct 12, 2006 | 12.42 | 12.59 | 12.42 | 12.59 | 5,842 | +0.25(+2.00%) |
Oct 11, 2006 | 12.32 | 12.44 | 12.32 | 12.35 | 12,596 | +0.02(+0.16%) |
Oct 10, 2006 | 12.40 | 12.50 | 12.31 | 12.33 | 7,744 | -0.02(-0.16%) |
Oct 09, 2006 | 12.05 | 12.38 | 11.94 | 12.35 | 46,435 | +0.25(+2.04%) |
Oct 06, 2006 | 12.01 | 12.10 | 11.90 | 12.10 | 11,393 | +0.09(+0.74%) |
Oct 05, 2006 | 12.00 | 12.10 | 11.89 | 12.01 | 38,017 | -0.09(-0.73%) |
Oct 04, 2006 | 11.94 | 12.10 | 11.94 | 12.10 | 15,379 | +0.06(+0.49%) |
Oct 03, 2006 | 12.19 | 12.20 | 12.00 | 12.04 | 8,153 | -0.16(-1.30%) |
Oct 02, 2006 | 12.09 | 12.20 | 12.09 | 12.20 | 30,370 | +0.19(+1.56%) |
Sep 29, 2006 | 11.98 | 12.06 | 11.90 | 12.01 | 10,368 | -0.07(-0.57%) |
Sep 28, 2006 | 12.05 | 12.20 | 12.00 | 12.08 | 16,096 | +0.13(+1.07%) |
Sep 27, 2006 | 11.98 | 12.05 | 11.76 | 11.95 | 12,945 | +0.04(+0.33%) |
Sep 26, 2006 | 12.36 | 12.57 | 11.85 | 11.91 | 30,270 | -0.68(-5.41%) |
Sep 25, 2006 | 12.50 | 12.71 | 12.47 | 12.59 | 7,497 | +0.11(+0.87%) |
Sep 22, 2006 | 12.25 | 12.81 | 12.25 | 12.49 | 10,894 | +0.14(+1.12%) |
Sep 21, 2006 | 12.06 | 12.66 | 11.95 | 12.35 | 27,440 | +0.56(+4.78%) |
Sep 20, 2006 | 11.95 | 11.95 | 11.65 | 11.78 | 9,122 | -0.05(-0.42%) |
Sep 19, 2006 | 12.11 | 12.16 | 11.23 | 11.83 | 50,509 | -0.38(-3.07%) |
Sep 18, 2006 | 12.24 | 12.25 | 12.03 | 12.21 | 7,604 | -0.04(-0.32%) |
Sep 15, 2006 | 12.25 | 12.28 | 12.21 | 12.25 | 3,249 | -0.02(-0.16%) |
Sep 14, 2006 | 12.37 | 12.40 | 12.25 | 12.27 | 10,087 | -0.23(-1.82%) |
Sep 13, 2006 | 12.40 | 12.55 | 12.40 | 12.50 | 3,543 | +0.08(+0.64%) |
Sep 12, 2006 | 12.64 | 12.64 | 12.20 | 12.42 | 23,885 | -0.38(-2.93%) |
Sep 11, 2006 | 12.83 | 12.91 | 12.74 | 12.79 | 11,810 | -0.15(-1.15%) |
Sep 08, 2006 | 12.94 | 13.03 | 12.75 | 12.94 | 39,271 | -0.36(-2.67%) |
Sep 07, 2006 | 13.55 | 13.55 | 13.29 | 13.30 | 16,400 | -0.20(-1.46%) |
Sep 06, 2006 | 13.48 | 13.61 | 13.48 | 13.49 | 4,110 | -0.12(-0.87%) |
Sep 05, 2006 | 13.59 | 13.69 | 13.59 | 13.61 | 5,295 | +0.02(+0.15%) |
Sep 01, 2006 | 13.58 | 13.61 | 13.40 | 13.59 | 1,887 | +0.01(+0.07%) |
Aug 31, 2006 | 13.29 | 13.58 | 13.29 | 13.58 | 3,765 | +0.21(+1.55%) |
Aug 30, 2006 | 13.38 | 13.38 | 13.36 | 13.37 | 658 | +0.14(+1.04%) |
Aug 29, 2006 | 13.14 | 13.26 | 13.11 | 13.24 | 1,822 | +0.07(+0.53%) |
Aug 28, 2006 | 13.21 | 13.21 | 13.05 | 13.17 | 2,616 | +0.07(+0.53%) |
Aug 25, 2006 | 13.06 | 13.39 | 13.04 | 13.10 | 3,000 | +0.07(+0.53%) |
Aug 24, 2006 | 13.24 | 13.27 | 13.02 | 13.03 | 13,208 | -0.21(-1.57%) |
Aug 23, 2006 | 13.08 | 13.24 | 12.94 | 13.24 | 2,625 | -0.03(-0.22%) |
Aug 22, 2006 | 13.16 | 13.43 | 13.15 | 13.27 | 9,479 | +0.06(+0.45%) |
Aug 21, 2006 | 13.24 | 13.24 | 12.97 | 13.21 | 6,775 | -0.03(-0.22%) |
Aug 18, 2006 | 13.19 | 13.29 | 13.07 | 13.24 | 3,406 | +0.03(+0.22%) |
Aug 17, 2006 | 13.34 | 13.42 | 13.08 | 13.21 | 4,019 | -0.25(-1.84%) |
Aug 16, 2006 | 13.29 | 13.45 | 13.14 | 13.45 | 7,752 | +0.17(+1.26%) |
Aug 15, 2006 | 13.30 | 13.43 | 13.27 | 13.29 | 3,492 | -0.06(-0.44%) |
Aug 14, 2006 | 13.38 | 13.52 | 13.32 | 13.35 | 9,562 | +0.01(+0.07%) |
Aug 11, 2006 | 13.36 | 13.43 | 13.25 | 13.34 | 5,687 | -0.10(-0.74%) |
Aug 10, 2006 | 13.24 | 13.47 | 13.24 | 13.43 | 7,121 | -0.10(-0.73%) |
Aug 09, 2006 | 13.36 | 13.67 | 13.36 | 13.53 | 3,086 | +0.02(+0.15%) |
Aug 08, 2006 | 13.35 | 13.60 | 12.93 | 13.51 | 6,378 | +0.00(+0.00%) |
Aug 07, 2006 | 13.30 | 13.53 | 13.30 | 13.51 | 2,429 | +0.36(+2.70%) |
Aug 04, 2006 | 12.98 | 13.21 | 12.98 | 13.16 | 3,079 | +0.13(+0.99%) |
Aug 03, 2006 | 13.00 | 13.03 | 12.76 | 13.03 | 2,202 | +0.28(+2.17%) |
Aug 02, 2006 | 12.70 | 12.79 | 12.59 | 12.75 | 7,145 | +0.19(+1.49%) |
Aug 01, 2006 | 12.54 | 12.61 | 12.22 | 12.56 | 10,734 | -0.04(-0.31%) |
Jul 31, 2006 | 13.02 | 13.02 | 12.30 | 12.60 | 20,906 | -0.23(-1.78%) |
Jul 28, 2006 | 12.81 | 12.87 | 12.69 | 12.83 | 14,814 | +0.07(+0.56%) |
Jul 27, 2006 | 12.81 | 13.02 | 12.70 | 12.76 | 9,924 | -0.26(-1.99%) |
Jul 26, 2006 | 12.75 | 13.13 | 12.75 | 13.02 | 19,555 | +0.23(+1.83%) |
Jul 25, 2006 | 12.48 | 12.80 | 12.48 | 12.79 | 22,564 | +0.22(+1.71%) |
Jul 24, 2006 | 12.66 | 13.03 | 12.57 | 12.57 | 8,123 | -0.10(-0.78%) |
Jul 21, 2006 | 12.74 | 12.88 | 12.67 | 12.67 | 5,128 | -0.19(-1.47%) |
Jul 20, 2006 | 12.82 | 13.25 | 12.69 | 12.86 | 4,718 | -0.08(-0.63%) |
Jul 19, 2006 | 12.83 | 13.10 | 12.77 | 12.94 | 4,049 | +0.22(+1.77%) |
Jul 18, 2006 | 12.91 | 12.99 | 12.72 | 12.72 | 4,217 | -0.05(-0.42%) |
Jul 17, 2006 | 12.57 | 12.90 | 12.57 | 12.77 | 7,826 | +0.20(+1.57%) |
Jul 14, 2006 | 12.43 | 12.80 | 12.37 | 12.57 | 14,593 | +0.19(+1.52%) |
Jul 13, 2006 | 12.82 | 12.93 | 12.35 | 12.38 | 3,563 | -0.63(-4.83%) |
Jul 12, 2006 | 12.83 | 13.06 | 12.81 | 13.01 | 61,516 | +0.04(+0.28%) |
Jul 11, 2006 | 13.10 | 13.18 | 12.77 | 12.98 | 10,407 | -0.13(-0.96%) |
Jul 10, 2006 | 13.11 | 13.20 | 12.98 | 13.10 | 19,680 | -0.01(-0.07%) |
Jul 07, 2006 | 13.34 | 13.40 | 13.11 | 13.11 | 11,757 | -0.22(-1.68%) |
Jul 06, 2006 | 13.43 | 13.43 | 13.29 | 13.34 | 1,733 | -0.13(-1.00%) |
Jul 05, 2006 | 13.65 | 13.65 | 13.46 | 13.47 | 27,334 | -0.17(-1.25%) |
Jul 03, 2006 | 13.68 | 13.80 | 13.64 | 13.64 | 3,612 | +0.20(+1.47%) |
Jun 30, 2006 | 13.34 | 13.44 | 13.11 | 13.44 | 20,285 | +0.24(+1.84%) |
Jun 29, 2006 | 13.11 | 13.20 | 13.11 | 13.20 | 8,351 | +0.07(+0.55%) |
Jun 28, 2006 | 13.21 | 13.31 | 13.13 | 13.13 | 9,331 | -0.18(-1.35%) |
Jun 27, 2006 | 13.24 | 13.35 | 13.22 | 13.31 | 5,467 | +0.19(+1.44%) |
Jun 26, 2006 | 13.14 | 13.16 | 12.96 | 13.12 | 5,790 | +0.06(+0.48%) |
Jun 23, 2006 | 13.02 | 13.13 | 12.90 | 13.06 | 15,690 | +0.03(+0.21%) |
Jun 22, 2006 | 13.03 | 13.03 | 12.88 | 13.03 | 20,946 | +0.09(+0.69%) |
Jun 21, 2006 | 12.96 | 13.16 | 12.73 | 12.94 | 29,621 | -0.04(-0.28%) |
Jun 20, 2006 | 12.78 | 12.98 | 12.77 | 12.98 | 13,704 | +0.07(+0.56%) |
Jun 19, 2006 | 12.86 | 12.95 | 12.70 | 12.90 | 32,302 | +0.01(+0.07%) |
Jun 16, 2006 | 12.62 | 12.93 | 12.62 | 12.90 | 13,719 | +0.17(+1.33%) |
Jun 15, 2006 | 12.58 | 12.81 | 12.58 | 12.73 | 13,349 | +0.28(+2.24%) |
Jun 14, 2006 | 12.64 | 12.90 | 12.44 | 12.45 | 41,776 | -0.35(-2.74%) |
Jun 13, 2006 | 12.95 | 12.97 | 12.80 | 12.80 | 5,445 | -0.16(-1.25%) |
Jun 12, 2006 | 12.90 | 13.12 | 12.90 | 12.96 | 26,904 | +0.14(+1.12%) |
Jun 09, 2006 | 14.04 | 14.04 | 12.37 | 12.81 | 247,443 | -1.98(-13.36%) |
Jun 08, 2006 | 14.98 | 15.10 | 14.79 | 14.79 | 10,004 | -0.13(-0.84%) |
Jun 07, 2006 | 15.14 | 15.14 | 14.91 | 14.92 | 6,238 | -0.19(-1.25%) |
Jun 06, 2006 | 15.21 | 15.22 | 14.92 | 15.10 | 8,640 | -0.11(-0.71%) |
Jun 05, 2006 | 15.28 | 15.39 | 15.16 | 15.21 | 5,691 | +0.04(+0.24%) |
Jun 02, 2006 | 15.10 | 15.43 | 15.10 | 15.18 | 23,255 | -0.18(-1.17%) |
Jun 01, 2006 | 15.45 | 15.51 | 15.27 | 15.36 | 18,386 | -0.09(-0.58%) |
May 31, 2006 | 15.38 | 15.87 | 15.38 | 15.45 | 7,571 | +0.08(+0.53%) |
May 30, 2006 | 15.08 | 16.04 | 14.86 | 15.36 | 18,266 | +0.04(+0.23%) |
May 26, 2006 | 15.11 | 15.33 | 15.11 | 15.33 | 4,884 | +0.15(+1.01%) |
May 25, 2006 | 15.01 | 15.18 | 15.01 | 15.18 | 3,836 | +0.16(+1.08%) |
May 24, 2006 | 15.08 | 15.12 | 15.01 | 15.01 | 12,243 | +0.06(+0.42%) |
May 23, 2006 | 15.07 | 15.23 | 14.82 | 14.95 | 15,197 | -0.22(-1.48%) |
May 22, 2006 | 15.75 | 16.11 | 14.78 | 15.18 | 21,919 | -0.63(-3.98%) |
May 19, 2006 | 15.89 | 15.89 | 15.67 | 15.80 | 8,818 | +0.04(+0.28%) |
May 18, 2006 | 16.12 | 16.12 | 15.71 | 15.76 | 6,954 | -0.12(-0.74%) |
May 17, 2006 | 16.28 | 16.53 | 15.74 | 15.88 | 10,237 | -0.50(-3.07%) |
May 16, 2006 | 16.33 | 16.39 | 16.17 | 16.38 | 1,458 | +0.13(+0.83%) |
May 15, 2006 | 16.57 | 16.78 | 15.50 | 16.24 | 12,473 | -0.18(-1.09%) |
May 12, 2006 | 16.67 | 16.83 | 16.41 | 16.42 | 4,405 | -0.30(-1.77%) |
May 11, 2006 | 16.56 | 16.84 | 16.22 | 16.72 | 24,641 | +0.33(+2.03%) |
May 10, 2006 | 16.83 | 16.85 | 16.39 | 16.39 | 5,806 | -0.62(-3.64%) |
May 09, 2006 | 16.56 | 17.01 | 16.32 | 17.01 | 9,400 | +0.46(+2.77%) |
May 08, 2006 | 16.17 | 16.61 | 16.17 | 16.55 | 12,594 | +0.28(+1.71%) |
May 05, 2006 | 16.52 | 16.77 | 16.17 | 16.27 | 21,137 | -0.05(-0.33%) |
May 04, 2006 | 16.54 | 16.54 | 16.24 | 16.33 | 8,706 | -0.22(-1.36%) |
May 03, 2006 | 16.18 | 16.55 | 16.16 | 16.55 | 8,262 | +0.22(+1.32%) |
May 02, 2006 | 16.68 | 16.73 | 16.31 | 16.33 | 13,936 | -0.28(-1.68%) |
May 01, 2006 | 16.77 | 16.77 | 16.44 | 16.61 | 18,429 | -0.17(-0.99%) |
Apr 28, 2006 | 16.86 | 17.04 | 16.78 | 16.78 | 6,236 | -0.01(-0.08%) |
Apr 27, 2006 | 16.85 | 17.06 | 16.68 | 16.79 | 16,339 | -0.26(-1.53%) |
Apr 26, 2006 | 17.08 | 17.28 | 16.69 | 17.05 | 4,787 | +0.20(+1.17%) |
Apr 25, 2006 | 16.18 | 17.04 | 16.18 | 16.86 | 14,377 | +0.27(+1.62%) |
Apr 24, 2006 | 16.79 | 16.79 | 16.57 | 16.59 | 13,650 | -0.21(-1.23%) |
Apr 21, 2006 | 17.05 | 17.06 | 16.79 | 16.79 | 7,569 | -0.25(-1.48%) |
Apr 20, 2006 | 16.95 | 17.04 | 16.68 | 17.04 | 14,555 | +0.08(+0.48%) |
Apr 19, 2006 | 16.59 | 17.01 | 16.59 | 16.96 | 48,085 | +0.34(+2.05%) |
Apr 18, 2006 | 16.98 | 17.12 | 15.68 | 16.62 | 151,097 | -0.55(-3.19%) |
Apr 17, 2006 | 18.09 | 18.23 | 16.86 | 17.17 | 91,196 | -0.66(-3.73%) |
Apr 13, 2006 | 16.95 | 18.08 | 16.79 | 17.83 | 19,812 | +0.88(+5.19%) |
Apr 12, 2006 | 16.85 | 17.00 | 16.80 | 16.95 | 6,463 | +0.25(+1.52%) |
Apr 11, 2006 | 17.00 | 17.04 | 16.40 | 16.70 | 15,875 | -0.31(-1.81%) |
Apr 10, 2006 | 17.72 | 17.77 | 16.87 | 17.01 | 32,586 | -0.82(-4.58%) |
Apr 07, 2006 | 17.86 | 18.39 | 17.61 | 17.83 | 41,749 | -0.19(-1.05%) |
Apr 06, 2006 | 17.82 | 18.05 | 17.56 | 18.01 | 20,885 | -0.00(-0.02%) |
Apr 05, 2006 | 17.86 | 18.04 | 17.38 | 18.02 | 8,569 | +0.28(+1.58%) |
Apr 04, 2006 | 17.87 | 17.96 | 17.58 | 17.74 | 7,234 | +0.04(+0.21%) |