Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.60 | 14.63 | 14.12 | 14.12 | 265,229 | -0.36(-2.48%) |
Apr 27, 2007 | 14.38 | 14.52 | 14.37 | 14.48 | 158,133 | +0.04(+0.30%) |
Apr 26, 2007 | 14.40 | 14.62 | 14.32 | 14.44 | 229,670 | +0.03(+0.23%) |
Apr 25, 2007 | 14.21 | 14.40 | 14.19 | 14.40 | 149,766 | +0.31(+2.22%) |
Apr 24, 2007 | 14.28 | 14.32 | 14.09 | 14.09 | 167,337 | -0.20(-1.37%) |
Apr 23, 2007 | 14.29 | 14.34 | 14.27 | 14.29 | 128,431 | -0.00(-0.03%) |
Apr 20, 2007 | 14.22 | 14.32 | 14.16 | 14.29 | 304,972 | +0.10(+0.67%) |
Apr 19, 2007 | 14.29 | 14.33 | 14.15 | 14.20 | 140,145 | -0.12(-0.83%) |
Apr 18, 2007 | 14.53 | 14.58 | 14.29 | 14.32 | 186,999 | -0.24(-1.66%) |
Apr 17, 2007 | 14.67 | 14.67 | 14.48 | 14.56 | 378,182 | -0.12(-0.80%) |
Apr 16, 2007 | 14.56 | 14.82 | 14.56 | 14.67 | 209,171 | +0.12(+0.82%) |
Apr 13, 2007 | 14.52 | 14.71 | 14.49 | 14.55 | 175,285 | +0.05(+0.33%) |
Apr 12, 2007 | 14.27 | 14.51 | 14.26 | 14.51 | 160,225 | +0.26(+1.81%) |
Apr 11, 2007 | 14.30 | 14.45 | 14.18 | 14.25 | 213,355 | -0.06(-0.45%) |
Apr 10, 2007 | 14.47 | 14.66 | 14.31 | 14.31 | 311,665 | -0.12(-0.81%) |
Apr 09, 2007 | 14.54 | 14.54 | 14.40 | 14.43 | 115,881 | -0.15(-1.00%) |
Apr 05, 2007 | 14.62 | 14.70 | 14.52 | 14.58 | 260,627 | +0.01(+0.05%) |
Apr 04, 2007 | 14.25 | 14.65 | 14.15 | 14.57 | 575,640 | +0.32(+2.21%) |
Apr 03, 2007 | 14.23 | 14.32 | 14.17 | 14.25 | 734,610 | +0.02(+0.15%) |
Apr 02, 2007 | 13.96 | 14.27 | 13.96 | 14.23 | 315,849 | +0.24(+1.74%) |
Mar 30, 2007 | 13.86 | 14.10 | 13.84 | 13.99 | 424,200 | +0.12(+0.90%) |
Mar 29, 2007 | 13.73 | 14.00 | 13.70 | 13.86 | 393,661 | +0.14(+1.03%) |
Mar 28, 2007 | 13.76 | 13.84 | 13.54 | 13.72 | 247,240 | -0.06(-0.42%) |
Mar 27, 2007 | 13.76 | 13.85 | 13.73 | 13.78 | 328,817 | +0.07(+0.51%) |
Mar 26, 2007 | 13.77 | 13.83 | 13.66 | 13.71 | 220,885 | -0.10(-0.71%) |
Mar 23, 2007 | 13.86 | 13.88 | 13.72 | 13.81 | 217,956 | -0.06(-0.43%) |
Mar 22, 2007 | 13.83 | 13.89 | 13.75 | 13.87 | 258,117 | +0.08(+0.61%) |
Mar 21, 2007 | 13.29 | 13.81 | 13.28 | 13.79 | 418,761 | +0.43(+3.24%) |
Mar 20, 2007 | 13.17 | 13.42 | 13.17 | 13.35 | 149,348 | +0.17(+1.32%) |
Mar 19, 2007 | 13.21 | 13.27 | 13.17 | 13.18 | 128,013 | -0.06(-0.43%) |
Mar 16, 2007 | 13.22 | 13.27 | 13.13 | 13.24 | 200,804 | -0.03(-0.23%) |
Mar 15, 2007 | 13.19 | 13.29 | 13.18 | 13.27 | 217,538 | +0.11(+0.84%) |
Mar 14, 2007 | 13.28 | 13.38 | 13.05 | 13.16 | 248,914 | -0.09(-0.67%) |
Mar 13, 2007 | 13.42 | 13.46 | 13.21 | 13.25 | 211,263 | -0.18(-1.34%) |
Mar 12, 2007 | 13.45 | 13.50 | 13.36 | 13.42 | 186,999 | -0.03(-0.25%) |
Mar 09, 2007 | 13.59 | 13.65 | 13.37 | 13.46 | 327,562 | -0.09(-0.67%) |
Mar 08, 2007 | 13.58 | 13.65 | 13.49 | 13.55 | 628,351 | -0.04(-0.28%) |
Mar 07, 2007 | 13.39 | 13.60 | 13.36 | 13.59 | 545,938 | +0.21(+1.55%) |
Mar 06, 2007 | 13.24 | 13.39 | 12.92 | 13.38 | 451,392 | +0.21(+1.60%) |
Mar 05, 2007 | 13.49 | 13.51 | 13.15 | 13.17 | 312,502 | -0.37(-2.70%) |
Mar 02, 2007 | 13.42 | 13.57 | 13.26 | 13.53 | 393,661 | +0.15(+1.09%) |
Mar 01, 2007 | 13.75 | 13.75 | 13.36 | 13.39 | 663,074 | -0.36(-2.61%) |
Feb 28, 2007 | 13.74 | 13.79 | 13.61 | 13.75 | 331,746 | +0.06(+0.45%) |
Feb 27, 2007 | 13.88 | 13.88 | 13.65 | 13.68 | 274,433 | -0.27(-1.92%) |
Feb 26, 2007 | 14.29 | 14.43 | 13.90 | 13.95 | 421,690 | -0.29(-2.05%) |
Feb 23, 2007 | 13.98 | 14.37 | 13.94 | 14.24 | 1,110,283 | +0.44(+3.20%) |
Feb 22, 2007 | 14.58 | 14.58 | 13.37 | 13.80 | 1,754,113 | -0.85(-5.82%) |
Feb 21, 2007 | 14.64 | 14.70 | 14.55 | 14.66 | 357,683 | -0.07(-0.49%) |
Feb 20, 2007 | 14.80 | 14.89 | 14.59 | 14.73 | 412,486 | -0.09(-0.63%) |
Feb 16, 2007 | 14.42 | 15.12 | 14.42 | 14.82 | 540,081 | +0.39(+2.68%) |
Feb 15, 2007 | 14.46 | 14.50 | 14.26 | 14.43 | 545,101 | -0.02(-0.17%) |
Feb 14, 2007 | 14.44 | 14.54 | 14.35 | 14.46 | 649,310 | +0.02(+0.17%) |
Feb 13, 2007 | 14.12 | 14.46 | 14.10 | 14.43 | 366,857 | +0.29(+2.04%) |
Feb 12, 2007 | 13.96 | 14.19 | 13.72 | 14.14 | 398,827 | +0.28(+2.02%) |
Feb 09, 2007 | 13.86 | 14.05 | 13.82 | 13.86 | 97,473 | -0.05(-0.40%) |
Feb 08, 2007 | 13.96 | 13.99 | 13.90 | 13.92 | 119,646 | -0.06(-0.46%) |
Feb 07, 2007 | 14.00 | 14.04 | 13.94 | 13.98 | 176,540 | -0.02(-0.14%) |
Feb 06, 2007 | 14.01 | 14.05 | 13.87 | 14.00 | 193,274 | -0.05(-0.34%) |
Feb 05, 2007 | 14.22 | 14.28 | 13.97 | 14.05 | 388,640 | -0.18(-1.29%) |
Feb 02, 2007 | 14.23 | 14.31 | 14.12 | 14.23 | 373,162 | -0.01(-0.10%) |
Feb 01, 2007 | 14.19 | 14.25 | 14.15 | 14.25 | 247,659 | +0.08(+0.57%) |
Jan 31, 2007 | 14.17 | 14.23 | 14.10 | 14.17 | 943,782 | -0.04(-0.30%) |
Jan 30, 2007 | 14.07 | 14.23 | 14.06 | 14.21 | 1,220,725 | +0.13(+0.90%) |
Jan 29, 2007 | 13.95 | 14.15 | 13.82 | 14.08 | 560,580 | +0.11(+0.80%) |
Jan 26, 2007 | 13.70 | 14.01 | 13.65 | 13.97 | 449,300 | +0.27(+1.94%) |
Jan 25, 2007 | 13.68 | 13.72 | 13.61 | 13.71 | 412,068 | +0.03(+0.24%) |
Jan 24, 2007 | 13.65 | 13.79 | 13.63 | 13.67 | 363,122 | +0.03(+0.23%) |
Jan 23, 2007 | 13.39 | 13.66 | 13.38 | 13.64 | 171,520 | +0.22(+1.60%) |
Jan 22, 2007 | 13.32 | 13.43 | 13.32 | 13.43 | 183,234 | +0.12(+0.90%) |
Jan 19, 2007 | 13.33 | 13.35 | 13.17 | 13.31 | 110,860 | -0.02(-0.14%) |
Jan 18, 2007 | 13.33 | 13.37 | 13.23 | 13.33 | 267,321 | +0.00(+0.04%) |
Jan 17, 2007 | 13.37 | 13.37 | 13.14 | 13.32 | 193,274 | -0.06(-0.45%) |
Jan 16, 2007 | 13.22 | 13.58 | 13.18 | 13.38 | 278,198 | +0.15(+1.16%) |
Jan 12, 2007 | 13.15 | 13.23 | 13.08 | 13.23 | 180,724 | +0.08(+0.62%) |
Jan 11, 2007 | 13.03 | 13.15 | 12.98 | 13.15 | 272,759 | +0.14(+1.07%) |
Jan 10, 2007 | 12.91 | 13.01 | 12.85 | 13.01 | 153,950 | +0.08(+0.61%) |
Jan 09, 2007 | 12.77 | 12.93 | 12.76 | 12.93 | 236,782 | +0.16(+1.24%) |
Jan 08, 2007 | 12.61 | 12.78 | 12.61 | 12.77 | 103,749 | +0.12(+0.98%) |
Jan 05, 2007 | 12.85 | 12.87 | 12.61 | 12.65 | 174,449 | -0.14(-1.10%) |
Jan 04, 2007 | 12.85 | 12.86 | 12.79 | 12.79 | 116,299 | -0.07(-0.54%) |
Jan 03, 2007 | 12.79 | 12.87 | 12.79 | 12.86 | 274,014 | +0.06(+0.47%) |
Dec 29, 2006 | 12.86 | 12.90 | 12.79 | 12.80 | 163,572 | -0.05(-0.41%) |
Dec 28, 2006 | 12.86 | 12.88 | 12.85 | 12.85 | 95,800 | -0.00(-0.04%) |
Dec 27, 2006 | 12.80 | 12.88 | 12.78 | 12.86 | 143,073 | +0.11(+0.90%) |
Dec 26, 2006 | 12.67 | 12.77 | 12.65 | 12.74 | 122,574 | +0.07(+0.57%) |
Dec 22, 2006 | 12.93 | 12.95 | 12.65 | 12.67 | 304,553 | -0.26(-1.98%) |
Dec 21, 2006 | 12.81 | 12.92 | 12.74 | 12.92 | 235,527 | +0.14(+1.10%) |
Dec 20, 2006 | 12.43 | 12.80 | 12.43 | 12.78 | 257,699 | +0.29(+2.35%) |
Dec 19, 2006 | 12.26 | 12.54 | 12.17 | 12.49 | 414,578 | +0.24(+1.93%) |
Dec 18, 2006 | 12.05 | 12.26 | 12.04 | 12.25 | 320,450 | +0.20(+1.67%) |
Dec 15, 2006 | 12.08 | 12.13 | 12.02 | 12.05 | 219,630 | -0.04(-0.30%) |
Dec 14, 2006 | 12.07 | 12.23 | 12.07 | 12.09 | 185,326 | -0.01(-0.06%) |
Dec 13, 2006 | 12.19 | 12.20 | 11.99 | 12.10 | 179,887 | -0.07(-0.55%) |
Dec 12, 2006 | 12.23 | 12.23 | 12.13 | 12.16 | 274,851 | -0.07(-0.61%) |
Dec 11, 2006 | 12.30 | 12.37 | 12.20 | 12.24 | 163,572 | -0.06(-0.50%) |
Dec 08, 2006 | 12.53 | 12.53 | 12.23 | 12.30 | 297,860 | -0.21(-1.70%) |
Dec 07, 2006 | 12.70 | 12.70 | 12.50 | 12.51 | 103,749 | -0.15(-1.19%) |
Dec 06, 2006 | 12.73 | 12.74 | 12.65 | 12.66 | 63,588 | -0.09(-0.73%) |
Dec 05, 2006 | 12.83 | 12.89 | 12.74 | 12.76 | 68,608 | -0.13(-1.02%) |
Dec 04, 2006 | 12.60 | 12.97 | 12.60 | 12.89 | 302,880 | +0.28(+2.24%) |
Dec 01, 2006 | 12.82 | 12.96 | 12.48 | 12.60 | 160,643 | -0.32(-2.50%) |
Nov 30, 2006 | 12.55 | 12.98 | 12.55 | 12.93 | 394,497 | +0.32(+2.56%) |
Nov 29, 2006 | 12.49 | 12.61 | 12.49 | 12.60 | 155,623 | +0.14(+1.11%) |
Nov 28, 2006 | 12.32 | 12.48 | 12.32 | 12.47 | 114,626 | +0.12(+0.97%) |
Nov 27, 2006 | 12.44 | 12.47 | 12.32 | 12.35 | 156,878 | -0.08(-0.67%) |
Nov 24, 2006 | 12.49 | 12.49 | 12.42 | 12.43 | 62,751 | -0.04(-0.29%) |
Nov 22, 2006 | 12.40 | 12.50 | 12.39 | 12.47 | 97,055 | +0.07(+0.56%) |
Nov 21, 2006 | 12.50 | 12.52 | 12.38 | 12.40 | 203,733 | -0.13(-1.07%) |
Nov 20, 2006 | 12.44 | 12.53 | 12.43 | 12.53 | 218,793 | +0.09(+0.73%) |
Nov 17, 2006 | 12.54 | 12.54 | 12.43 | 12.44 | 96,218 | -0.13(-1.03%) |
Nov 16, 2006 | 12.54 | 12.60 | 12.54 | 12.57 | 65,261 | +0.05(+0.42%) |
Nov 15, 2006 | 12.58 | 12.62 | 12.43 | 12.52 | 125,502 | -0.09(-0.68%) |
Nov 14, 2006 | 12.65 | 12.72 | 12.53 | 12.60 | 110,024 | -0.03(-0.23%) |
Nov 13, 2006 | 12.75 | 12.76 | 12.60 | 12.63 | 673,114 | -0.10(-0.77%) |
Nov 10, 2006 | 12.55 | 12.74 | 12.55 | 12.73 | 145,583 | +0.22(+1.72%) |
Nov 09, 2006 | 12.61 | 12.65 | 12.44 | 12.51 | 232,598 | -0.12(-0.95%) |
Nov 08, 2006 | 12.76 | 12.82 | 12.62 | 12.63 | 184,907 | -0.13(-1.03%) |
Nov 07, 2006 | 12.70 | 12.81 | 12.69 | 12.76 | 181,142 | +0.09(+0.70%) |
Nov 06, 2006 | 12.82 | 13.07 | 12.66 | 12.68 | 346,806 | -0.14(-1.12%) |
Nov 03, 2006 | 12.83 | 12.87 | 12.81 | 12.82 | 225,905 | +0.02(+0.13%) |
Nov 02, 2006 | 12.94 | 12.94 | 12.75 | 12.80 | 131,778 | -0.11(-0.87%) |
Nov 01, 2006 | 13.01 | 13.01 | 12.83 | 12.92 | 189,927 | -0.12(-0.92%) |
Oct 31, 2006 | 13.15 | 13.16 | 13.00 | 13.03 | 409,139 | +0.05(+0.35%) |
Oct 30, 2006 | 13.01 | 13.10 | 12.96 | 12.99 | 221,721 | -0.02(-0.13%) |
Oct 27, 2006 | 12.80 | 13.01 | 12.75 | 13.01 | 112,534 | +0.24(+1.91%) |
Oct 26, 2006 | 12.74 | 12.77 | 12.62 | 12.76 | 115,462 | +0.02(+0.19%) |
Oct 25, 2006 | 12.54 | 12.74 | 12.46 | 12.74 | 99,565 | +0.23(+1.85%) |
Oct 24, 2006 | 12.74 | 12.78 | 12.49 | 12.51 | 155,205 | -0.21(-1.67%) |
Oct 23, 2006 | 12.59 | 12.72 | 12.58 | 12.72 | 81,158 | +0.13(+1.06%) |
Oct 20, 2006 | 12.80 | 12.81 | 12.56 | 12.59 | 164,408 | -0.20(-1.55%) |
Oct 19, 2006 | 12.94 | 13.00 | 12.77 | 12.78 | 71,536 | -0.16(-1.20%) |
Oct 18, 2006 | 12.93 | 12.97 | 12.92 | 12.94 | 151,858 | +0.02(+0.19%) |
Oct 17, 2006 | 12.77 | 12.92 | 12.74 | 12.92 | 94,127 | +0.18(+1.41%) |
Oct 16, 2006 | 12.82 | 12.88 | 12.69 | 12.74 | 181,561 | -0.05(-0.41%) |
Oct 13, 2006 | 12.91 | 12.91 | 12.77 | 12.79 | 117,554 | -0.09(-0.71%) |
Oct 12, 2006 | 12.64 | 12.89 | 12.64 | 12.88 | 116,299 | +0.27(+2.16%) |
Oct 11, 2006 | 12.67 | 12.70 | 12.60 | 12.61 | 160,643 | -0.06(-0.47%) |
Oct 10, 2006 | 12.77 | 12.78 | 12.63 | 12.67 | 72,791 | -0.14(-1.10%) |
Oct 09, 2006 | 12.75 | 12.81 | 12.43 | 12.81 | 174,449 | +0.06(+0.49%) |
Oct 06, 2006 | 12.90 | 12.91 | 12.73 | 12.75 | 116,299 | -0.18(-1.37%) |
Oct 05, 2006 | 13.12 | 13.15 | 12.89 | 12.92 | 410,394 | -0.16(-1.21%) |
Oct 04, 2006 | 12.78 | 13.08 | 12.72 | 13.08 | 281,963 | +0.30(+2.38%) |
Oct 03, 2006 | 12.86 | 12.86 | 12.69 | 12.78 | 152,695 | -0.11(-0.89%) |
Oct 02, 2006 | 12.81 | 12.89 | 12.80 | 12.89 | 65,261 | +0.08(+0.60%) |
Sep 29, 2006 | 12.95 | 12.95 | 12.76 | 12.81 | 79,903 | -0.11(-0.85%) |
Sep 28, 2006 | 12.88 | 12.94 | 12.81 | 12.92 | 126,758 | +0.02(+0.15%) |
Sep 27, 2006 | 12.92 | 12.97 | 12.89 | 12.91 | 134,706 | +0.01(+0.09%) |
Sep 26, 2006 | 12.88 | 12.97 | 12.79 | 12.89 | 176,122 | +0.05(+0.35%) |
Sep 25, 2006 | 12.79 | 12.96 | 12.79 | 12.85 | 347,224 | +0.09(+0.71%) |
Sep 22, 2006 | 12.87 | 12.91 | 12.74 | 12.76 | 402,446 | -0.09(-0.71%) |
Sep 21, 2006 | 12.26 | 12.87 | 12.26 | 12.85 | 765,568 | +0.68(+5.60%) |
Sep 20, 2006 | 11.96 | 12.19 | 11.95 | 12.17 | 135,961 | +0.23(+1.92%) |
Sep 19, 2006 | 12.11 | 12.16 | 11.93 | 11.94 | 298,697 | -0.13(-1.11%) |
Sep 18, 2006 | 12.03 | 12.08 | 11.97 | 12.07 | 327,562 | +0.12(+0.98%) |
Sep 15, 2006 | 11.78 | 11.98 | 11.74 | 11.95 | 426,291 | +0.03(+0.22%) |
Sep 14, 2006 | 11.96 | 11.99 | 11.88 | 11.93 | 92,035 | -0.09(-0.76%) |
Sep 13, 2006 | 11.92 | 12.16 | 11.89 | 12.02 | 329,654 | +0.13(+1.11%) |
Sep 12, 2006 | 11.81 | 11.89 | 11.65 | 11.89 | 195,366 | +0.09(+0.79%) |
Sep 11, 2006 | 11.81 | 11.82 | 11.73 | 11.79 | 189,927 | -0.03(-0.22%) |
Sep 08, 2006 | 11.97 | 11.97 | 11.78 | 11.82 | 43,926 | +0.08(+0.67%) |
Sep 07, 2006 | 11.82 | 11.83 | 11.72 | 11.74 | 166,082 | -0.08(-0.65%) |
Sep 06, 2006 | 11.77 | 11.93 | 11.77 | 11.82 | 179,469 | +0.05(+0.39%) |
Sep 05, 2006 | 11.75 | 11.79 | 11.64 | 11.77 | 201,641 | +0.06(+0.47%) |
Sep 01, 2006 | 11.76 | 11.90 | 11.68 | 11.72 | 199,968 | +0.02(+0.14%) |
Aug 31, 2006 | 11.83 | 11.83 | 11.63 | 11.70 | 276,106 | +0.01(+0.10%) |
Aug 30, 2006 | 12.01 | 12.07 | 11.64 | 11.69 | 396,171 | -0.32(-2.67%) |
Aug 29, 2006 | 11.71 | 12.01 | 11.52 | 12.01 | 223,813 | +0.30(+2.57%) |
Aug 28, 2006 | 11.67 | 11.76 | 11.61 | 11.71 | 121,737 | +0.02(+0.16%) |
Aug 25, 2006 | 11.76 | 11.77 | 11.65 | 11.69 | 102,912 | -0.06(-0.51%) |
Aug 24, 2006 | 11.78 | 11.82 | 11.71 | 11.75 | 384,875 | -0.00(-0.02%) |
Aug 23, 2006 | 12.21 | 12.26 | 11.70 | 11.75 | 481,513 | -0.48(-3.95%) |
Aug 22, 2006 | 12.18 | 12.27 | 12.15 | 12.23 | 228,833 | +0.06(+0.47%) |
Aug 21, 2006 | 12.23 | 12.26 | 12.14 | 12.18 | 176,540 | -0.02(-0.14%) |
Aug 18, 2006 | 12.06 | 12.19 | 12.05 | 12.19 | 157,715 | +0.10(+0.83%) |
Aug 17, 2006 | 12.22 | 12.29 | 12.09 | 12.09 | 105,004 | -0.11(-0.86%) |
Aug 16, 2006 | 12.17 | 12.29 | 12.14 | 12.20 | 243,057 | +0.07(+0.57%) |
Aug 15, 2006 | 12.05 | 12.17 | 12.00 | 12.13 | 213,773 | +0.13(+1.10%) |
Aug 14, 2006 | 12.22 | 12.25 | 11.98 | 12.00 | 226,323 | -0.10(-0.83%) |
Aug 11, 2006 | 12.17 | 12.22 | 12.09 | 12.10 | 203,314 | -0.07(-0.59%) |
Aug 10, 2006 | 12.19 | 12.30 | 11.99 | 12.17 | 271,086 | +0.01(+0.10%) |
Aug 09, 2006 | 12.48 | 12.48 | 11.95 | 12.16 | 1,607,275 | -0.32(-2.55%) |
Aug 08, 2006 | 12.55 | 12.62 | 12.42 | 12.48 | 230,507 | -0.05(-0.42%) |
Aug 07, 2006 | 12.63 | 12.64 | 12.47 | 12.53 | 123,411 | -0.11(-0.83%) |
Aug 04, 2006 | 12.80 | 12.82 | 12.33 | 12.63 | 279,035 | -0.13(-1.01%) |
Aug 03, 2006 | 12.71 | 12.88 | 12.70 | 12.76 | 183,652 | +0.05(+0.39%) |
Aug 02, 2006 | 12.68 | 12.86 | 12.54 | 12.71 | 337,184 | +0.09(+0.70%) |
Aug 01, 2006 | 12.79 | 12.90 | 12.52 | 12.62 | 536,734 | -0.28(-2.20%) |
Jul 31, 2006 | 12.92 | 13.09 | 12.79 | 12.91 | 351,408 | -0.11(-0.84%) |
Jul 28, 2006 | 12.86 | 13.08 | 12.82 | 13.02 | 101,657 | +0.25(+1.97%) |
Jul 27, 2006 | 12.97 | 12.98 | 12.71 | 12.77 | 121,319 | -0.10(-0.80%) |
Jul 26, 2006 | 12.83 | 12.87 | 12.72 | 12.87 | 116,299 | +0.08(+0.65%) |
Jul 25, 2006 | 12.58 | 12.79 | 12.46 | 12.79 | 237,200 | +0.17(+1.35%) |
Jul 24, 2006 | 12.52 | 12.62 | 12.43 | 12.62 | 246,404 | +0.15(+1.17%) |
Jul 21, 2006 | 12.44 | 12.47 | 12.35 | 12.47 | 266,903 | +0.04(+0.33%) |
Jul 20, 2006 | 12.47 | 12.47 | 12.25 | 12.43 | 304,135 | -0.02(-0.13%) |
Jul 19, 2006 | 12.11 | 12.47 | 12.11 | 12.45 | 174,449 | +0.34(+2.78%) |
Jul 18, 2006 | 12.09 | 12.21 | 11.97 | 12.11 | 271,086 | +0.04(+0.32%) |
Jul 17, 2006 | 12.12 | 12.15 | 11.94 | 12.07 | 463,106 | -0.10(-0.82%) |
Jul 14, 2006 | 12.01 | 12.33 | 12.00 | 12.17 | 671,441 | +0.16(+1.37%) |
Jul 13, 2006 | 12.23 | 12.26 | 12.00 | 12.01 | 215,865 | -0.29(-2.39%) |
Jul 12, 2006 | 11.86 | 12.36 | 11.86 | 12.30 | 906,131 | +0.47(+3.96%) |
Jul 11, 2006 | 11.98 | 11.98 | 11.67 | 11.83 | 357,683 | -0.15(-1.22%) |
Jul 10, 2006 | 12.10 | 12.10 | 11.98 | 11.98 | 170,684 | -0.13(-1.09%) |
Jul 07, 2006 | 12.50 | 12.54 | 12.03 | 12.11 | 406,629 | -0.41(-3.28%) |
Jul 06, 2006 | 12.55 | 12.74 | 12.34 | 12.52 | 414,578 | -0.07(-0.59%) |
Jul 05, 2006 | 12.94 | 12.96 | 12.52 | 12.59 | 281,126 | -0.24(-1.88%) |
Jul 03, 2006 | 12.71 | 12.84 | 12.66 | 12.84 | 56,894 | +0.12(+0.98%) |
Jun 30, 2006 | 12.66 | 12.83 | 12.62 | 12.71 | 152,276 | +0.04(+0.34%) |
Jun 29, 2006 | 12.39 | 12.78 | 12.39 | 12.67 | 207,498 | +0.31(+2.51%) |
Jun 28, 2006 | 12.50 | 12.55 | 12.20 | 12.36 | 164,827 | -0.11(-0.92%) |
Jun 27, 2006 | 12.63 | 12.69 | 12.38 | 12.47 | 188,672 | -0.14(-1.14%) |
Jun 26, 2006 | 12.28 | 12.70 | 12.27 | 12.62 | 371,488 | +0.28(+2.31%) |
Jun 23, 2006 | 12.32 | 12.34 | 12.26 | 12.33 | 115,044 | -0.06(-0.52%) |
Jun 22, 2006 | 12.40 | 12.43 | 12.20 | 12.40 | 304,135 | -0.04(-0.35%) |
Jun 21, 2006 | 12.36 | 12.46 | 12.19 | 12.44 | 243,475 | +0.08(+0.66%) |
Jun 20, 2006 | 12.44 | 12.44 | 12.35 | 12.36 | 96,218 | -0.09(-0.69%) |
Jun 19, 2006 | 12.72 | 12.76 | 12.44 | 12.44 | 204,569 | -0.21(-1.68%) |
Jun 16, 2006 | 12.71 | 12.88 | 12.58 | 12.66 | 529,622 | -0.05(-0.43%) |
Jun 15, 2006 | 12.34 | 12.76 | 12.34 | 12.71 | 599,067 | +0.43(+3.50%) |
Jun 14, 2006 | 12.30 | 12.32 | 12.10 | 12.28 | 461,432 | +0.02(+0.16%) |
Jun 13, 2006 | 11.91 | 12.31 | 11.90 | 12.26 | 597,812 | +0.35(+2.93%) |
Jun 12, 2006 | 12.31 | 12.31 | 11.67 | 11.91 | 554,304 | -0.39(-3.15%) |
Jun 09, 2006 | 12.48 | 12.53 | 12.24 | 12.30 | 211,681 | -0.18(-1.42%) |
Jun 08, 2006 | 12.77 | 12.77 | 12.23 | 12.48 | 593,629 | -0.30(-2.34%) |
Jun 07, 2006 | 12.99 | 13.01 | 12.74 | 12.78 | 469,799 | -0.20(-1.57%) |
Jun 06, 2006 | 13.47 | 13.47 | 12.75 | 12.98 | 497,828 | -0.53(-3.94%) |
Jun 05, 2006 | 14.07 | 14.07 | 13.51 | 13.51 | 311,247 | -0.51(-3.63%) |
Jun 02, 2006 | 14.10 | 14.10 | 13.89 | 14.02 | 292,840 | +0.01(+0.10%) |
Jun 01, 2006 | 14.04 | 14.22 | 13.83 | 14.01 | 577,313 | -0.10(-0.68%) |
May 31, 2006 | 13.72 | 14.10 | 13.72 | 14.10 | 1,210,685 | +0.36(+2.64%) |
May 30, 2006 | 13.47 | 13.82 | 13.47 | 13.74 | 479,839 | +0.36(+2.72%) |
May 26, 2006 | 13.34 | 13.45 | 13.24 | 13.38 | 176,540 | +0.13(+0.97%) |
May 25, 2006 | 13.05 | 13.45 | 13.05 | 13.25 | 161,898 | +0.25(+1.93%) |
May 24, 2006 | 13.29 | 13.42 | 12.96 | 13.00 | 196,621 | -0.38(-2.86%) |
May 23, 2006 | 12.80 | 13.61 | 12.80 | 13.38 | 302,043 | +0.70(+5.50%) |
May 22, 2006 | 13.39 | 13.46 | 12.52 | 12.68 | 630,025 | -0.68(-5.10%) |
May 19, 2006 | 13.29 | 13.41 | 13.18 | 13.36 | 271,504 | +0.01(+0.09%) |
May 18, 2006 | 13.63 | 13.76 | 13.34 | 13.35 | 248,914 | -0.23(-1.67%) |
May 17, 2006 | 14.06 | 14.11 | 13.51 | 13.58 | 289,075 | -0.53(-3.73%) |
May 16, 2006 | 14.10 | 14.16 | 14.09 | 14.10 | 203,314 | +0.00(+0.00%) |
May 15, 2006 | 14.17 | 14.20 | 14.02 | 14.10 | 259,791 | -0.06(-0.41%) |
May 12, 2006 | 14.23 | 14.27 | 13.97 | 14.16 | 210,845 | -0.07(-0.49%) |
May 11, 2006 | 13.65 | 14.46 | 13.65 | 14.23 | 1,006,534 | +0.60(+4.37%) |
May 10, 2006 | 13.59 | 13.74 | 13.58 | 13.63 | 290,748 | +0.06(+0.42%) |
May 09, 2006 | 13.55 | 13.60 | 13.47 | 13.58 | 231,762 | +0.06(+0.48%) |
May 08, 2006 | 13.66 | 13.66 | 13.46 | 13.51 | 254,771 | -0.07(-0.55%) |
May 05, 2006 | 13.66 | 13.68 | 13.52 | 13.59 | 138,053 | -0.06(-0.44%) |
May 04, 2006 | 13.74 | 13.74 | 13.57 | 13.65 | 383,620 | +0.09(+0.65%) |
May 03, 2006 | 13.22 | 13.63 | 13.15 | 13.56 | 444,698 | +0.42(+3.22%) |
May 02, 2006 | 12.72 | 13.25 | 12.49 | 13.14 | 672,277 | +0.19(+1.48%) |