Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.70 | 10.80 | 10.59 | 10.68 | 373,251 | -0.03(-0.24%) |
Apr 27, 2007 | 10.86 | 10.88 | 10.65 | 10.71 | 224,558 | -0.15(-1.34%) |
Apr 26, 2007 | 10.69 | 10.88 | 10.62 | 10.86 | 158,453 | +0.15(+1.36%) |
Apr 25, 2007 | 10.64 | 10.74 | 10.56 | 10.71 | 220,607 | +0.13(+1.21%) |
Apr 24, 2007 | 10.69 | 10.75 | 10.51 | 10.58 | 207,608 | -0.09(-0.88%) |
Apr 23, 2007 | 10.65 | 10.80 | 10.65 | 10.68 | 175,812 | -0.03(-0.24%) |
Apr 20, 2007 | 10.74 | 10.78 | 10.63 | 10.70 | 269,446 | +0.08(+0.72%) |
Apr 19, 2007 | 10.49 | 10.66 | 10.44 | 10.62 | 364,834 | +0.05(+0.49%) |
Apr 18, 2007 | 10.51 | 10.64 | 10.48 | 10.57 | 294,579 | +0.01(+0.08%) |
Apr 17, 2007 | 10.45 | 10.57 | 10.39 | 10.56 | 361,912 | +0.14(+1.31%) |
Apr 16, 2007 | 10.35 | 10.48 | 10.28 | 10.43 | 213,453 | +0.15(+1.41%) |
Apr 13, 2007 | 10.08 | 10.31 | 10.05 | 10.28 | 393,240 | +0.21(+2.04%) |
Apr 12, 2007 | 10.09 | 10.26 | 10.05 | 10.08 | 440,700 | -0.07(-0.67%) |
Apr 11, 2007 | 10.18 | 10.27 | 10.05 | 10.15 | 916,236 | -0.05(-0.50%) |
Apr 10, 2007 | 10.30 | 10.39 | 10.18 | 10.20 | 371,614 | -0.09(-0.83%) |
Apr 09, 2007 | 10.38 | 10.39 | 10.22 | 10.28 | 472,379 | -0.10(-0.99%) |
Apr 05, 2007 | 10.27 | 10.44 | 10.24 | 10.39 | 125,663 | +0.07(+0.66%) |
Apr 04, 2007 | 10.32 | 10.37 | 10.27 | 10.32 | 312,698 | -0.06(-0.58%) |
Apr 03, 2007 | 10.37 | 10.54 | 10.27 | 10.38 | 225,961 | +0.02(+0.17%) |
Apr 02, 2007 | 10.25 | 10.43 | 10.20 | 10.36 | 244,781 | +0.11(+1.09%) |
Mar 30, 2007 | 10.14 | 10.35 | 10.14 | 10.25 | 365,302 | +0.10(+1.01%) |
Mar 29, 2007 | 10.27 | 10.27 | 10.03 | 10.15 | 271,901 | -0.07(-0.67%) |
Mar 28, 2007 | 10.22 | 10.34 | 10.14 | 10.21 | 549,063 | -0.04(-0.42%) |
Mar 27, 2007 | 10.51 | 10.51 | 10.19 | 10.26 | 470,392 | -0.27(-2.52%) |
Mar 26, 2007 | 10.56 | 10.62 | 10.40 | 10.52 | 720,317 | -0.04(-0.41%) |
Mar 23, 2007 | 10.59 | 10.69 | 10.46 | 10.56 | 299,489 | +0.01(+0.08%) |
Mar 22, 2007 | 10.63 | 10.65 | 10.51 | 10.56 | 393,941 | +0.00(+0.00%) |
Mar 21, 2007 | 10.39 | 10.62 | 10.31 | 10.56 | 374,420 | +0.16(+1.56%) |
Mar 20, 2007 | 10.32 | 10.48 | 10.27 | 10.39 | 313,166 | +0.04(+0.41%) |
Mar 19, 2007 | 10.86 | 10.86 | 10.27 | 10.35 | 803,664 | -0.59(-5.40%) |
Mar 16, 2007 | 11.20 | 11.20 | 10.90 | 10.94 | 371,030 | -0.25(-2.22%) |
Mar 15, 2007 | 10.99 | 11.31 | 10.87 | 11.19 | 147,757 | +0.15(+1.40%) |
Mar 14, 2007 | 10.82 | 11.10 | 10.69 | 11.04 | 211,349 | +0.18(+1.66%) |
Mar 13, 2007 | 11.08 | 11.10 | 10.73 | 10.86 | 282,422 | -0.22(-2.01%) |
Mar 12, 2007 | 11.20 | 11.29 | 11.04 | 11.08 | 215,557 | -0.07(-0.61%) |
Mar 09, 2007 | 11.28 | 11.33 | 11.04 | 11.15 | 401,657 | -0.05(-0.46%) |
Mar 08, 2007 | 11.27 | 11.48 | 10.94 | 11.20 | 343,325 | +0.05(+0.46%) |
Mar 07, 2007 | 10.80 | 11.21 | 10.68 | 11.15 | 413,346 | +0.35(+3.25%) |
Mar 06, 2007 | 10.95 | 11.29 | 10.74 | 10.80 | 378,394 | +0.13(+1.20%) |
Mar 05, 2007 | 10.86 | 11.09 | 10.61 | 10.67 | 538,075 | -0.37(-3.33%) |
Mar 02, 2007 | 11.06 | 11.10 | 10.74 | 11.04 | 655,673 | -0.20(-1.75%) |
Mar 01, 2007 | 10.79 | 11.29 | 10.01 | 11.23 | 812,498 | -0.41(-3.53%) |
Feb 28, 2007 | 11.39 | 11.67 | 11.11 | 11.64 | 334,324 | +0.25(+2.18%) |
Feb 27, 2007 | 11.51 | 11.72 | 11.29 | 11.39 | 470,158 | -0.39(-3.34%) |
Feb 26, 2007 | 11.93 | 11.93 | 11.75 | 11.79 | 354,637 | -0.11(-0.93%) |
Feb 23, 2007 | 11.97 | 11.97 | 11.76 | 11.90 | 326,843 | -0.07(-0.57%) |
Feb 22, 2007 | 11.93 | 11.98 | 11.46 | 11.97 | 409,021 | +0.45(+3.94%) |
Feb 21, 2007 | 11.47 | 11.63 | 11.38 | 11.51 | 252,496 | +0.00(+0.00%) |
Feb 20, 2007 | 11.43 | 11.52 | 11.16 | 11.51 | 159,680 | +0.03(+0.22%) |
Feb 16, 2007 | 11.40 | 11.54 | 11.10 | 11.49 | 223,857 | +0.09(+0.75%) |
Feb 15, 2007 | 11.38 | 11.51 | 11.24 | 11.40 | 217,895 | +0.05(+0.45%) |
Feb 14, 2007 | 11.23 | 11.50 | 11.22 | 11.35 | 171,019 | +0.09(+0.84%) |
Feb 13, 2007 | 11.06 | 11.32 | 10.98 | 11.26 | 229,672 | +0.34(+3.13%) |
Feb 12, 2007 | 10.95 | 11.05 | 10.86 | 10.92 | 107,194 | +0.00(+0.00%) |
Feb 09, 2007 | 10.99 | 11.18 | 10.91 | 10.92 | 229,468 | -0.09(-0.85%) |
Feb 08, 2007 | 10.96 | 11.04 | 10.86 | 11.01 | 115,961 | -0.03(-0.23%) |
Feb 07, 2007 | 10.97 | 11.05 | 10.93 | 11.04 | 184,579 | +0.09(+0.78%) |
Feb 06, 2007 | 10.96 | 10.98 | 10.82 | 10.95 | 119,117 | +0.04(+0.39%) |
Feb 05, 2007 | 11.06 | 11.06 | 10.74 | 10.91 | 254,600 | -0.21(-1.85%) |
Feb 02, 2007 | 10.64 | 11.21 | 10.61 | 11.11 | 404,696 | +0.51(+4.84%) |
Feb 01, 2007 | 10.52 | 10.61 | 10.44 | 10.60 | 155,589 | +0.12(+1.14%) |
Jan 31, 2007 | 10.54 | 10.63 | 10.29 | 10.48 | 226,896 | -0.09(-0.89%) |
Jan 30, 2007 | 10.65 | 10.74 | 10.49 | 10.57 | 112,922 | -0.08(-0.72%) |
Jan 29, 2007 | 10.54 | 10.78 | 10.42 | 10.65 | 245,366 | +0.10(+0.97%) |
Jan 26, 2007 | 10.51 | 10.65 | 10.25 | 10.55 | 199,425 | +0.03(+0.33%) |
Jan 25, 2007 | 10.74 | 10.78 | 10.39 | 10.51 | 201,179 | -0.21(-1.92%) |
Jan 24, 2007 | 10.60 | 10.77 | 10.53 | 10.72 | 143,198 | +0.10(+0.97%) |
Jan 23, 2007 | 10.32 | 10.68 | 10.22 | 10.62 | 158,862 | +0.27(+2.56%) |
Jan 22, 2007 | 10.50 | 10.54 | 10.27 | 10.35 | 246,535 | -0.19(-1.79%) |
Jan 19, 2007 | 10.27 | 10.56 | 10.22 | 10.54 | 257,523 | +0.25(+2.41%) |
Jan 18, 2007 | 10.37 | 10.37 | 10.18 | 10.29 | 234,260 | -0.10(-0.99%) |
Jan 17, 2007 | 10.36 | 10.44 | 10.32 | 10.39 | 176,163 | -0.01(-0.08%) |
Jan 16, 2007 | 10.63 | 10.65 | 10.36 | 10.40 | 266,992 | -0.16(-1.54%) |
Jan 12, 2007 | 10.55 | 10.75 | 10.44 | 10.56 | 158,511 | +0.02(+0.16%) |
Jan 11, 2007 | 10.33 | 10.73 | 10.28 | 10.55 | 276,928 | +0.21(+2.07%) |
Jan 10, 2007 | 10.65 | 10.71 | 10.23 | 10.33 | 171,721 | -0.38(-3.51%) |
Jan 09, 2007 | 10.78 | 10.78 | 10.64 | 10.71 | 170,552 | +0.00(+0.00%) |
Jan 08, 2007 | 10.58 | 10.90 | 10.52 | 10.71 | 260,562 | +0.13(+1.21%) |
Jan 05, 2007 | 10.52 | 10.90 | 10.52 | 10.58 | 313,984 | -0.35(-3.21%) |
Jan 04, 2007 | 10.80 | 11.05 | 10.66 | 10.93 | 339,584 | +0.09(+0.79%) |
Jan 03, 2007 | 10.93 | 11.08 | 10.69 | 10.85 | 515,631 | +0.03(+0.32%) |
Dec 29, 2006 | 10.81 | 10.91 | 10.70 | 10.81 | 244,898 | -0.02(-0.16%) |
Dec 28, 2006 | 10.63 | 10.98 | 10.61 | 10.83 | 341,104 | +0.22(+2.10%) |
Dec 27, 2006 | 10.35 | 10.68 | 10.35 | 10.61 | 253,081 | +0.24(+2.31%) |
Dec 26, 2006 | 10.27 | 10.45 | 10.27 | 10.37 | 332,220 | -0.09(-0.82%) |
Dec 22, 2006 | 10.38 | 10.65 | 10.32 | 10.45 | 326,960 | +0.12(+1.16%) |
Dec 21, 2006 | 10.89 | 11.08 | 10.30 | 10.33 | 377,927 | -0.53(-4.88%) |
Dec 20, 2006 | 10.89 | 11.02 | 10.83 | 10.86 | 200,360 | -0.03(-0.24%) |
Dec 19, 2006 | 10.69 | 10.92 | 10.60 | 10.89 | 207,842 | +0.15(+1.35%) |
Dec 18, 2006 | 10.82 | 10.94 | 10.70 | 10.74 | 440,817 | -0.07(-0.63%) |
Dec 15, 2006 | 11.76 | 11.98 | 10.81 | 10.81 | 341,338 | -0.54(-4.75%) |
Dec 14, 2006 | 11.07 | 11.43 | 11.07 | 11.35 | 304,048 | +0.27(+2.47%) |
Dec 13, 2006 | 11.05 | 11.12 | 10.95 | 11.08 | 296,917 | +0.11(+1.01%) |
Dec 12, 2006 | 11.12 | 11.12 | 10.90 | 10.97 | 284,643 | -0.15(-1.38%) |
Dec 11, 2006 | 11.12 | 11.20 | 10.98 | 11.12 | 266,407 | +0.00(+0.00%) |
Dec 08, 2006 | 11.27 | 11.33 | 11.10 | 11.12 | 209,128 | -0.21(-1.81%) |
Dec 07, 2006 | 11.33 | 11.46 | 11.14 | 11.33 | 391,720 | -0.03(-0.23%) |
Dec 06, 2006 | 11.53 | 11.53 | 11.31 | 11.35 | 327,544 | -0.27(-2.28%) |
Dec 05, 2006 | 11.49 | 11.68 | 11.40 | 11.62 | 276,226 | +0.18(+1.57%) |
Dec 04, 2006 | 11.40 | 11.70 | 11.30 | 11.44 | 411,125 | +0.08(+0.68%) |
Dec 01, 2006 | 11.30 | 11.51 | 11.22 | 11.36 | 281,253 | -0.18(-1.56%) |
Nov 30, 2006 | 11.55 | 11.68 | 11.47 | 11.54 | 360,275 | -0.03(-0.22%) |
Nov 29, 2006 | 11.79 | 12.04 | 11.48 | 11.57 | 482,198 | -0.15(-1.31%) |
Nov 28, 2006 | 11.69 | 11.91 | 11.56 | 11.72 | 294,930 | -0.02(-0.15%) |
Nov 27, 2006 | 11.76 | 11.81 | 11.51 | 11.74 | 401,657 | -0.07(-0.58%) |
Nov 24, 2006 | 11.81 | 11.93 | 11.81 | 11.81 | 40,680 | -0.04(-0.36%) |
Nov 22, 2006 | 11.99 | 12.04 | 11.83 | 11.85 | 113,740 | -0.09(-0.72%) |
Nov 21, 2006 | 11.81 | 12.00 | 11.80 | 11.93 | 177,682 | +0.20(+1.68%) |
Nov 20, 2006 | 11.68 | 11.93 | 11.63 | 11.74 | 217,194 | +0.00(+0.00%) |
Nov 17, 2006 | 11.46 | 11.85 | 11.39 | 11.74 | 389,382 | +0.38(+3.31%) |
Nov 16, 2006 | 11.47 | 11.58 | 11.29 | 11.36 | 126,131 | -0.14(-1.19%) |
Nov 15, 2006 | 11.36 | 11.54 | 11.33 | 11.50 | 259,627 | +0.14(+1.20%) |
Nov 14, 2006 | 11.21 | 11.45 | 11.12 | 11.36 | 298,086 | +0.16(+1.45%) |
Nov 13, 2006 | 11.32 | 11.43 | 11.19 | 11.20 | 367,756 | -0.15(-1.28%) |
Nov 10, 2006 | 11.21 | 11.38 | 11.17 | 11.34 | 298,086 | +0.15(+1.30%) |
Nov 09, 2006 | 11.39 | 11.39 | 11.06 | 11.20 | 455,195 | -0.15(-1.28%) |
Nov 08, 2006 | 10.73 | 11.36 | 10.69 | 11.34 | 364,250 | +0.61(+5.66%) |
Nov 07, 2006 | 10.66 | 10.87 | 10.62 | 10.74 | 281,954 | +0.06(+0.56%) |
Nov 06, 2006 | 10.78 | 10.89 | 10.62 | 10.68 | 232,975 | -0.06(-0.56%) |
Nov 03, 2006 | 11.04 | 11.08 | 10.71 | 10.74 | 360,626 | -0.34(-3.09%) |
Nov 02, 2006 | 10.27 | 11.18 | 10.25 | 11.08 | 1,013,728 | +1.31(+13.40%) |
Nov 01, 2006 | 9.932 | 9.992 | 9.692 | 9.769 | 283,357 | -0.16(-1.64%) |
Oct 31, 2006 | 9.829 | 10.04 | 9.828 | 9.932 | 305,217 | +0.14(+1.40%) |
Oct 30, 2006 | 9.453 | 9.838 | 9.389 | 9.795 | 342,273 | +0.27(+2.88%) |
Oct 27, 2006 | 9.701 | 9.795 | 9.461 | 9.521 | 152,900 | -0.19(-1.94%) |
Oct 26, 2006 | 9.684 | 9.795 | 9.436 | 9.709 | 199,425 | +0.13(+1.34%) |
Oct 25, 2006 | 9.436 | 9.727 | 9.436 | 9.581 | 156,875 | +0.12(+1.27%) |
Oct 24, 2006 | 9.444 | 9.624 | 9.436 | 9.461 | 100,063 | -0.01(-0.09%) |
Oct 23, 2006 | 9.573 | 9.658 | 9.410 | 9.470 | 108,246 | -0.11(-1.16%) |
Oct 20, 2006 | 9.709 | 9.709 | 9.513 | 9.581 | 170,552 | -0.09(-0.89%) |
Oct 19, 2006 | 9.624 | 9.795 | 9.607 | 9.667 | 152,900 | +0.00(+0.00%) |
Oct 18, 2006 | 9.838 | 9.923 | 9.667 | 9.667 | 99,362 | -0.08(-0.79%) |
Oct 17, 2006 | 9.709 | 9.795 | 9.555 | 9.744 | 612,538 | -0.09(-0.87%) |
Oct 16, 2006 | 9.692 | 9.889 | 9.692 | 9.829 | 181,423 | +0.14(+1.41%) |
Oct 13, 2006 | 9.752 | 9.804 | 9.684 | 9.692 | 161,083 | -0.06(-0.61%) |
Oct 12, 2006 | 9.624 | 9.838 | 9.624 | 9.752 | 214,271 | +0.18(+1.88%) |
Oct 11, 2006 | 9.667 | 9.709 | 9.384 | 9.573 | 180,722 | -0.10(-1.06%) |
Oct 10, 2006 | 9.573 | 9.692 | 9.444 | 9.675 | 341,104 | +0.15(+1.53%) |
Oct 09, 2006 | 9.342 | 9.624 | 9.239 | 9.530 | 234,377 | +0.12(+1.27%) |
Oct 06, 2006 | 9.496 | 9.555 | 9.316 | 9.410 | 197,789 | -0.13(-1.35%) |
Oct 05, 2006 | 9.282 | 9.590 | 9.213 | 9.538 | 402,124 | +0.28(+3.05%) |
Oct 04, 2006 | 8.974 | 9.316 | 8.974 | 9.256 | 831,252 | +0.29(+3.24%) |
Oct 03, 2006 | 9.076 | 9.273 | 8.914 | 8.965 | 801,209 | -0.11(-1.23%) |
Oct 02, 2006 | 9.718 | 9.718 | 8.999 | 9.076 | 934,822 | -0.73(-7.42%) |
Sep 29, 2006 | 10.15 | 10.15 | 9.769 | 9.804 | 204,686 | -0.38(-3.70%) |
Sep 28, 2006 | 10.24 | 10.33 | 10.10 | 10.18 | 119,585 | -0.06(-0.58%) |
Sep 27, 2006 | 10.21 | 10.32 | 10.17 | 10.24 | 218,479 | -0.05(-0.50%) |
Sep 26, 2006 | 10.38 | 10.46 | 10.22 | 10.29 | 292,592 | -0.09(-0.82%) |
Sep 25, 2006 | 10.13 | 10.44 | 9.966 | 10.38 | 160,031 | +0.25(+2.45%) |
Sep 22, 2006 | 10.15 | 10.21 | 10.09 | 10.13 | 259,159 | -0.08(-0.75%) |
Sep 21, 2006 | 10.48 | 10.53 | 10.14 | 10.21 | 137,002 | -0.24(-2.29%) |
Sep 20, 2006 | 10.50 | 10.56 | 10.33 | 10.45 | 158,044 | +0.03(+0.33%) |
Sep 19, 2006 | 10.47 | 10.49 | 10.27 | 10.41 | 185,631 | -0.09(-0.81%) |
Sep 18, 2006 | 10.40 | 10.56 | 10.14 | 10.50 | 182,125 | -0.03(-0.24%) |
Sep 15, 2006 | 10.84 | 10.86 | 10.48 | 10.52 | 325,323 | -0.21(-1.91%) |
Sep 14, 2006 | 10.32 | 10.86 | 10.32 | 10.73 | 158,628 | +0.40(+3.89%) |
Sep 13, 2006 | 10.51 | 10.56 | 10.27 | 10.33 | 421,763 | -0.15(-1.39%) |
Sep 12, 2006 | 10.53 | 10.56 | 10.35 | 10.47 | 174,760 | +0.03(+0.25%) |
Sep 11, 2006 | 10.52 | 10.59 | 10.33 | 10.45 | 167,512 | -0.21(-1.93%) |
Sep 08, 2006 | 10.86 | 10.91 | 10.61 | 10.65 | 221,753 | -0.22(-2.05%) |
Sep 07, 2006 | 10.78 | 10.92 | 10.61 | 10.87 | 220,700 | +0.01(+0.08%) |
Sep 06, 2006 | 11.12 | 11.13 | 10.69 | 10.86 | 196,035 | -0.34(-3.05%) |
Sep 05, 2006 | 11.21 | 11.55 | 11.08 | 11.21 | 197,555 | +0.03(+0.31%) |
Sep 01, 2006 | 11.16 | 11.30 | 11.02 | 11.17 | 93,634 | +0.03(+0.23%) |
Aug 31, 2006 | 11.26 | 11.39 | 11.14 | 11.15 | 174,877 | -0.10(-0.91%) |
Aug 30, 2006 | 11.05 | 11.35 | 10.89 | 11.25 | 149,744 | +0.22(+2.02%) |
Aug 29, 2006 | 10.71 | 11.03 | 10.53 | 11.03 | 227,130 | +0.27(+2.55%) |
Aug 28, 2006 | 10.78 | 11.33 | 10.68 | 10.75 | 192,528 | +0.02(+0.16%) |
Aug 25, 2006 | 10.56 | 10.78 | 10.46 | 10.74 | 113,272 | +0.18(+1.70%) |
Aug 24, 2006 | 10.65 | 10.78 | 10.41 | 10.56 | 133,028 | -0.07(-0.64%) |
Aug 23, 2006 | 10.95 | 10.99 | 10.61 | 10.62 | 142,730 | -0.25(-2.28%) |
Aug 22, 2006 | 10.74 | 10.99 | 10.70 | 10.87 | 99,595 | +0.09(+0.79%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.48 | 10.79 | 295,281 | -0.12(-1.10%) |
Aug 18, 2006 | 10.92 | 10.95 | 10.69 | 10.91 | 112,220 | -0.02(-0.16%) |
Aug 17, 2006 | 10.90 | 10.97 | 10.82 | 10.92 | 164,006 | +0.02(+0.16%) |
Aug 16, 2006 | 10.81 | 11.21 | 10.76 | 10.91 | 239,755 | +0.13(+1.19%) |
Aug 15, 2006 | 10.91 | 11.04 | 10.72 | 10.78 | 245,716 | -0.09(-0.87%) |
Aug 14, 2006 | 10.71 | 11.16 | 10.69 | 10.87 | 364,951 | +0.21(+2.01%) |
Aug 11, 2006 | 10.51 | 10.77 | 10.45 | 10.66 | 166,227 | +0.07(+0.65%) |
Aug 10, 2006 | 10.44 | 10.71 | 10.35 | 10.59 | 237,300 | +0.08(+0.73%) |
Aug 09, 2006 | 10.78 | 10.84 | 10.44 | 10.51 | 329,882 | -0.07(-0.65%) |
Aug 08, 2006 | 11.36 | 11.36 | 10.52 | 10.58 | 241,976 | -0.78(-6.85%) |
Aug 07, 2006 | 11.10 | 11.42 | 10.99 | 11.36 | 171,604 | +0.21(+1.92%) |
Aug 04, 2006 | 11.51 | 11.51 | 10.65 | 11.15 | 547,427 | -0.35(-3.05%) |
Aug 03, 2006 | 11.85 | 11.95 | 11.42 | 11.50 | 468,755 | -0.39(-3.31%) |
Aug 02, 2006 | 11.61 | 12.09 | 11.57 | 11.89 | 311,646 | +0.37(+3.19%) |
Aug 01, 2006 | 11.72 | 11.72 | 11.36 | 11.52 | 208,193 | -0.32(-2.67%) |
Jul 31, 2006 | 11.51 | 11.84 | 11.25 | 11.84 | 241,742 | +0.28(+2.44%) |
Jul 28, 2006 | 10.91 | 11.63 | 10.91 | 11.56 | 208,660 | +0.64(+5.88%) |
Jul 27, 2006 | 11.21 | 11.34 | 10.79 | 10.92 | 217,427 | -0.21(-1.92%) |
Jul 26, 2006 | 11.15 | 11.28 | 10.82 | 11.13 | 174,643 | -0.10(-0.91%) |
Jul 25, 2006 | 11.11 | 11.46 | 11.07 | 11.23 | 331,752 | +0.15(+1.31%) |
Jul 24, 2006 | 10.38 | 11.26 | 10.51 | 11.09 | 269,329 | +0.72(+6.93%) |
Jul 21, 2006 | 10.69 | 10.69 | 10.04 | 10.37 | 180,605 | -0.33(-3.04%) |
Jul 20, 2006 | 11.27 | 11.33 | 10.67 | 10.69 | 280,201 | -0.50(-4.43%) |
Jul 19, 2006 | 10.80 | 11.38 | 10.80 | 11.19 | 223,272 | +0.43(+3.98%) |
Jul 18, 2006 | 10.85 | 10.95 | 10.51 | 10.76 | 220,467 | -0.06(-0.55%) |
Jul 17, 2006 | 10.61 | 10.86 | 10.55 | 10.82 | 275,993 | +0.06(+0.56%) |
Jul 14, 2006 | 10.86 | 10.88 | 10.35 | 10.76 | 233,442 | -0.18(-1.64%) |
Jul 13, 2006 | 11.18 | 11.18 | 10.81 | 10.94 | 242,794 | -0.33(-2.89%) |
Jul 12, 2006 | 11.85 | 11.85 | 11.26 | 11.27 | 153,134 | -0.63(-5.32%) |
Jul 11, 2006 | 11.62 | 11.90 | 11.28 | 11.90 | 170,669 | +0.24(+2.05%) |
Jul 10, 2006 | 11.57 | 11.95 | 11.54 | 11.66 | 179,085 | +0.10(+0.89%) |
Jul 07, 2006 | 11.99 | 11.99 | 11.55 | 11.56 | 107,077 | -0.46(-3.84%) |
Jul 06, 2006 | 11.93 | 12.11 | 11.86 | 12.02 | 163,187 | +0.09(+0.79%) |
Jul 05, 2006 | 12.14 | 12.19 | 11.81 | 11.93 | 229,234 | -0.30(-2.45%) |
Jul 03, 2006 | 12.31 | 12.40 | 12.16 | 12.22 | 94,452 | +0.00(+0.00%) |
Jun 30, 2006 | 11.92 | 12.24 | 11.69 | 12.22 | 554,908 | +0.39(+3.33%) |
Jun 29, 2006 | 11.15 | 11.93 | 11.10 | 11.83 | 427,724 | +0.86(+7.79%) |
Jun 28, 2006 | 11.40 | 11.40 | 10.84 | 10.98 | 353,729 | -0.42(-3.68%) |
Jun 27, 2006 | 11.74 | 11.92 | 11.31 | 11.39 | 360,041 | -0.31(-2.63%) |
Jun 26, 2006 | 11.33 | 11.85 | 11.27 | 11.70 | 449,117 | +0.50(+4.43%) |
Jun 23, 2006 | 10.92 | 11.28 | 10.82 | 11.21 | 242,209 | +0.25(+2.26%) |
Jun 22, 2006 | 11.10 | 11.10 | 10.78 | 10.96 | 302,879 | -0.11(-1.00%) |
Jun 21, 2006 | 10.51 | 11.21 | 10.51 | 11.07 | 277,512 | +0.54(+5.12%) |
Jun 20, 2006 | 10.35 | 10.71 | 10.27 | 10.53 | 322,868 | +0.14(+1.32%) |
Jun 19, 2006 | 10.82 | 10.86 | 10.31 | 10.39 | 450,402 | -0.44(-4.10%) |
Jun 16, 2006 | 11.10 | 11.38 | 10.69 | 10.84 | 944,291 | -0.21(-1.94%) |
Jun 15, 2006 | 10.35 | 11.15 | 10.35 | 11.05 | 306,620 | +0.78(+7.58%) |
Jun 14, 2006 | 10.11 | 10.48 | 10.11 | 10.27 | 233,208 | +0.15(+1.52%) |
Jun 13, 2006 | 10.18 | 10.56 | 10.11 | 10.12 | 352,911 | -0.06(-0.59%) |
Jun 12, 2006 | 10.44 | 10.53 | 10.18 | 10.18 | 349,871 | -0.23(-2.22%) |
Jun 09, 2006 | 10.98 | 11.34 | 10.41 | 10.41 | 296,333 | -0.55(-5.00%) |
Jun 08, 2006 | 10.52 | 11.06 | 10.33 | 10.96 | 450,870 | +0.37(+3.47%) |
Jun 07, 2006 | 10.44 | 10.90 | 10.41 | 10.59 | 280,084 | +0.04(+0.40%) |
Jun 06, 2006 | 10.80 | 10.80 | 10.33 | 10.55 | 385,759 | -0.28(-2.61%) |
Jun 05, 2006 | 11.51 | 11.51 | 10.82 | 10.83 | 242,093 | -0.67(-5.80%) |
Jun 02, 2006 | 11.33 | 11.60 | 11.07 | 11.50 | 299,255 | +0.22(+1.97%) |
Jun 01, 2006 | 11.12 | 11.46 | 11.09 | 11.27 | 341,455 | +0.15(+1.38%) |
May 31, 2006 | 10.99 | 11.21 | 10.91 | 11.12 | 394,292 | +0.11(+1.01%) |
May 30, 2006 | 11.39 | 11.60 | 10.95 | 11.01 | 547,777 | -0.16(-1.46%) |
May 26, 2006 | 11.21 | 11.27 | 11.04 | 11.17 | 176,864 | -0.01(-0.08%) |
May 25, 2006 | 11.08 | 11.26 | 10.95 | 11.18 | 293,410 | +0.23(+2.11%) |
May 24, 2006 | 10.99 | 11.09 | 10.69 | 10.95 | 317,608 | -0.08(-0.70%) |
May 23, 2006 | 11.35 | 11.70 | 10.94 | 11.03 | 663,622 | -0.33(-2.86%) |
May 22, 2006 | 11.29 | 11.62 | 10.69 | 11.35 | 797,001 | -0.13(-1.12%) |
May 19, 2006 | 11.02 | 11.55 | 10.76 | 11.48 | 432,167 | +0.44(+4.03%) |
May 18, 2006 | 11.38 | 11.75 | 10.91 | 11.04 | 404,111 | -0.49(-4.23%) |
May 17, 2006 | 11.94 | 11.94 | 11.38 | 11.52 | 462,443 | -0.63(-5.21%) |
May 16, 2006 | 11.57 | 12.34 | 11.57 | 12.16 | 554,908 | +0.50(+4.33%) |
May 15, 2006 | 12.06 | 12.06 | 11.45 | 11.65 | 360,275 | -0.56(-4.62%) |
May 12, 2006 | 12.42 | 12.42 | 11.63 | 12.22 | 520,891 | -0.29(-2.33%) |
May 11, 2006 | 12.81 | 12.83 | 12.48 | 12.51 | 407,618 | -0.36(-2.79%) |
May 10, 2006 | 12.87 | 12.98 | 12.75 | 12.87 | 381,317 | +0.02(+0.13%) |
May 09, 2006 | 12.81 | 12.96 | 12.67 | 12.85 | 483,134 | +0.05(+0.40%) |
May 08, 2006 | 12.76 | 12.97 | 12.57 | 12.80 | 343,091 | -0.02(-0.13%) |
May 05, 2006 | 12.74 | 13.05 | 12.74 | 12.81 | 435,206 | +0.09(+0.74%) |
May 04, 2006 | 13.09 | 13.16 | 12.41 | 12.72 | 526,035 | -0.57(-4.31%) |
May 03, 2006 | 13.13 | 13.45 | 12.96 | 13.29 | 380,148 | +0.21(+1.57%) |
May 02, 2006 | 12.93 | 13.29 | 12.75 | 13.09 | 262,433 | +0.17(+1.32%) |