Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.29 | 13.33 | 12.58 | 12.82 | 207,764 | -0.48(-3.61%) |
Apr 27, 2007 | 13.37 | 13.52 | 13.22 | 13.30 | 97,449 | -0.15(-1.12%) |
Apr 26, 2007 | 13.80 | 13.80 | 13.33 | 13.45 | 84,191 | -0.38(-2.75%) |
Apr 25, 2007 | 13.72 | 13.83 | 13.66 | 13.83 | 87,893 | +0.17(+1.24%) |
Apr 24, 2007 | 13.95 | 13.96 | 13.59 | 13.66 | 172,905 | -0.22(-1.59%) |
Apr 23, 2007 | 13.70 | 13.89 | 13.16 | 13.88 | 206,180 | +0.11(+0.80%) |
Apr 20, 2007 | 13.83 | 13.83 | 13.55 | 13.77 | 169,770 | +0.09(+0.66%) |
Apr 19, 2007 | 13.64 | 13.75 | 13.50 | 13.68 | 176,320 | -0.08(-0.58%) |
Apr 18, 2007 | 13.70 | 13.91 | 13.70 | 13.76 | 155,590 | -0.03(-0.22%) |
Apr 17, 2007 | 13.57 | 13.84 | 13.52 | 13.79 | 195,089 | +0.19(+1.40%) |
Apr 16, 2007 | 13.52 | 13.60 | 13.48 | 13.60 | 103,841 | +0.13(+0.97%) |
Apr 13, 2007 | 13.35 | 13.47 | 13.21 | 13.47 | 127,018 | +0.09(+0.67%) |
Apr 12, 2007 | 13.28 | 13.50 | 13.19 | 13.38 | 151,555 | +0.10(+0.75%) |
Apr 11, 2007 | 13.46 | 13.46 | 13.00 | 13.28 | 323,552 | -0.15(-1.12%) |
Apr 10, 2007 | 13.61 | 13.61 | 13.33 | 13.43 | 141,513 | -0.16(-1.18%) |
Apr 09, 2007 | 13.71 | 13.72 | 13.40 | 13.59 | 126,512 | -0.13(-0.95%) |
Apr 05, 2007 | 13.52 | 13.72 | 13.35 | 13.72 | 198,121 | +0.22(+1.63%) |
Apr 04, 2007 | 13.45 | 13.63 | 13.27 | 13.50 | 213,113 | +0.09(+0.67%) |
Apr 03, 2007 | 13.48 | 13.85 | 13.31 | 13.41 | 263,854 | -0.04(-0.30%) |
Apr 02, 2007 | 13.68 | 13.68 | 13.32 | 13.45 | 230,903 | -0.21(-1.54%) |
Mar 30, 2007 | 13.78 | 13.97 | 13.57 | 13.66 | 554,197 | -0.14(-1.01%) |
Mar 29, 2007 | 13.56 | 13.80 | 13.42 | 13.80 | 138,649 | +0.34(+2.53%) |
Mar 28, 2007 | 13.62 | 13.80 | 13.40 | 13.46 | 168,862 | -0.25(-1.82%) |
Mar 27, 2007 | 13.41 | 13.79 | 13.41 | 13.71 | 309,566 | +0.34(+2.54%) |
Mar 26, 2007 | 13.55 | 13.70 | 13.31 | 13.37 | 404,057 | -0.22(-1.62%) |
Mar 23, 2007 | 13.76 | 13.97 | 13.50 | 13.59 | 407,373 | -0.18(-1.31%) |
Mar 22, 2007 | 13.98 | 14.20 | 13.50 | 13.77 | 1,113,521 | -0.28(-1.99%) |
Mar 21, 2007 | 13.55 | 14.23 | 13.25 | 14.05 | 385,273 | +0.56(+4.15%) |
Mar 20, 2007 | 12.25 | 13.78 | 12.19 | 13.49 | 791,573 | +1.33(+10.94%) |
Mar 19, 2007 | 12.35 | 12.37 | 12.12 | 12.16 | 261,809 | -0.13(-1.06%) |
Mar 16, 2007 | 12.30 | 12.50 | 12.15 | 12.29 | 332,758 | -0.02(-0.16%) |
Mar 15, 2007 | 12.62 | 12.69 | 12.29 | 12.31 | 592,603 | -0.30(-2.38%) |
Mar 14, 2007 | 12.98 | 13.02 | 12.46 | 12.61 | 286,967 | -0.47(-3.59%) |
Mar 13, 2007 | 13.41 | 13.31 | 12.93 | 13.08 | 148,555 | -0.33(-2.46%) |
Mar 12, 2007 | 13.37 | 13.45 | 13.32 | 13.41 | 94,363 | -0.05(-0.37%) |
Mar 09, 2007 | 13.50 | 13.52 | 13.32 | 13.46 | 72,344 | +0.05(+0.37%) |
Mar 08, 2007 | 13.30 | 13.46 | 13.26 | 13.41 | 91,621 | +0.22(+1.67%) |
Mar 07, 2007 | 13.16 | 13.30 | 12.96 | 13.19 | 96,996 | -0.01(-0.08%) |
Mar 06, 2007 | 13.19 | 13.36 | 12.94 | 13.20 | 85,427 | +0.08(+0.61%) |
Mar 05, 2007 | 13.32 | 13.45 | 13.05 | 13.12 | 152,552 | -0.41(-3.03%) |
Mar 02, 2007 | 13.62 | 14.15 | 13.38 | 13.53 | 237,414 | -0.20(-1.46%) |
Mar 01, 2007 | 13.69 | 13.90 | 13.53 | 13.73 | 182,483 | -0.25(-1.79%) |
Feb 28, 2007 | 13.88 | 14.15 | 13.50 | 13.98 | 183,301 | +0.29(+2.12%) |
Feb 27, 2007 | 14.40 | 14.40 | 13.65 | 13.69 | 172,022 | -0.82(-5.65%) |
Feb 26, 2007 | 14.78 | 14.78 | 14.45 | 14.51 | 82,153 | -0.27(-1.83%) |
Feb 23, 2007 | 14.90 | 15.00 | 14.62 | 14.78 | 111,680 | -0.20(-1.34%) |
Feb 22, 2007 | 14.69 | 15.00 | 14.51 | 14.98 | 82,101 | +0.34(+2.32%) |
Feb 21, 2007 | 14.77 | 14.84 | 14.61 | 14.64 | 82,991 | -0.22(-1.48%) |
Feb 20, 2007 | 14.73 | 14.88 | 14.42 | 14.86 | 97,895 | +0.06(+0.41%) |
Feb 16, 2007 | 14.62 | 14.80 | 14.48 | 14.80 | 144,491 | +0.18(+1.23%) |
Feb 15, 2007 | 15.02 | 15.02 | 14.61 | 14.62 | 78,777 | -0.39(-2.60%) |
Feb 14, 2007 | 14.96 | 15.10 | 14.78 | 15.01 | 304,641 | +0.01(+0.07%) |
Feb 13, 2007 | 14.72 | 15.00 | 14.48 | 15.00 | 201,161 | +0.28(+1.90%) |
Feb 12, 2007 | 14.36 | 14.74 | 14.36 | 14.72 | 235,102 | -0.04(-0.27%) |
Feb 09, 2007 | 15.00 | 15.06 | 14.69 | 14.76 | 180,562 | -0.23(-1.53%) |
Feb 08, 2007 | 14.60 | 15.02 | 14.55 | 14.99 | 203,378 | +0.28(+1.90%) |
Feb 07, 2007 | 14.60 | 14.78 | 14.51 | 14.71 | 136,513 | +0.04(+0.27%) |
Feb 06, 2007 | 14.47 | 14.75 | 14.38 | 14.67 | 258,874 | +0.24(+1.66%) |
Feb 05, 2007 | 14.36 | 14.75 | 14.22 | 14.43 | 160,992 | -0.08(-0.55%) |
Feb 02, 2007 | 14.35 | 14.55 | 14.35 | 14.51 | 90,787 | +0.19(+1.33%) |
Feb 01, 2007 | 14.75 | 14.75 | 14.25 | 14.32 | 83,719 | -0.39(-2.65%) |
Jan 31, 2007 | 14.47 | 14.77 | 14.31 | 14.71 | 102,883 | +0.19(+1.31%) |
Jan 30, 2007 | 14.49 | 14.60 | 14.35 | 14.52 | 62,486 | +0.02(+0.14%) |
Jan 29, 2007 | 14.16 | 14.50 | 14.16 | 14.50 | 134,145 | +0.21(+1.47%) |
Jan 26, 2007 | 14.30 | 14.44 | 14.15 | 14.29 | 105,608 | +0.00(+0.00%) |
Jan 25, 2007 | 14.37 | 14.37 | 14.10 | 14.29 | 86,031 | -0.08(-0.56%) |
Jan 24, 2007 | 14.43 | 14.48 | 14.28 | 14.37 | 41,577 | -0.01(-0.07%) |
Jan 23, 2007 | 14.08 | 14.46 | 14.07 | 14.38 | 55,462 | +0.25(+1.77%) |
Jan 22, 2007 | 14.21 | 14.36 | 14.12 | 14.13 | 150,222 | -0.46(-3.15%) |
Jan 19, 2007 | 14.46 | 14.64 | 14.13 | 14.59 | 166,391 | +0.08(+0.55%) |
Jan 18, 2007 | 14.70 | 14.73 | 14.40 | 14.51 | 89,797 | -0.21(-1.43%) |
Jan 17, 2007 | 14.74 | 14.79 | 14.63 | 14.72 | 117,165 | -0.01(-0.07%) |
Jan 16, 2007 | 14.65 | 14.79 | 14.52 | 14.73 | 143,126 | +0.14(+0.96%) |
Jan 12, 2007 | 14.23 | 14.62 | 14.20 | 14.59 | 161,926 | +0.33(+2.31%) |
Jan 11, 2007 | 13.80 | 14.29 | 13.80 | 14.26 | 166,502 | +0.36(+2.59%) |
Jan 10, 2007 | 13.80 | 13.98 | 13.19 | 13.90 | 371,012 | -0.06(-0.43%) |
Jan 09, 2007 | 14.14 | 14.29 | 13.60 | 13.96 | 234,736 | -0.15(-1.06%) |
Jan 08, 2007 | 14.49 | 14.79 | 13.99 | 14.11 | 195,987 | -0.03(-0.21%) |
Jan 05, 2007 | 14.31 | 15.00 | 14.05 | 14.14 | 272,078 | -0.21(-1.46%) |
Jan 04, 2007 | 14.04 | 14.49 | 13.94 | 14.35 | 186,032 | +0.30(+2.14%) |
Jan 03, 2007 | 14.22 | 14.46 | 13.95 | 14.05 | 369,856 | -0.05(-0.35%) |
Dec 29, 2006 | 14.64 | 14.73 | 13.70 | 14.10 | 289,335 | -0.44(-3.03%) |
Dec 28, 2006 | 14.85 | 14.89 | 14.41 | 14.54 | 314,338 | +0.25(+1.75%) |
Dec 27, 2006 | 13.85 | 14.30 | 13.85 | 14.29 | 97,831 | +0.43(+3.10%) |
Dec 26, 2006 | 13.85 | 13.98 | 13.75 | 13.86 | 92,995 | -0.03(-0.22%) |
Dec 22, 2006 | 14.09 | 14.13 | 13.79 | 13.89 | 144,062 | -0.16(-1.14%) |
Dec 21, 2006 | 14.15 | 15.09 | 14.00 | 14.05 | 294,006 | +0.56(+4.15%) |
Dec 20, 2006 | 13.50 | 13.61 | 13.42 | 13.49 | 83,388 | -0.01(-0.07%) |
Dec 19, 2006 | 13.50 | 13.66 | 13.22 | 13.50 | 103,563 | -0.04(-0.30%) |
Dec 18, 2006 | 13.10 | 13.63 | 13.08 | 13.54 | 202,725 | +0.45(+3.44%) |
Dec 15, 2006 | 13.15 | 13.21 | 13.09 | 13.09 | 132,056 | -0.03(-0.23%) |
Dec 14, 2006 | 13.12 | 13.25 | 13.10 | 13.12 | 64,698 | -0.03(-0.23%) |
Dec 13, 2006 | 12.94 | 13.21 | 12.94 | 13.15 | 79,341 | +0.25(+1.94%) |
Dec 12, 2006 | 13.23 | 13.43 | 12.89 | 12.90 | 86,454 | -0.33(-2.49%) |
Dec 11, 2006 | 13.22 | 13.41 | 13.02 | 13.23 | 84,662 | -0.10(-0.75%) |
Dec 08, 2006 | 12.84 | 13.53 | 12.80 | 13.33 | 150,800 | +0.43(+3.33%) |
Dec 07, 2006 | 13.04 | 13.04 | 12.60 | 12.90 | 127,439 | -0.15(-1.15%) |
Dec 06, 2006 | 12.96 | 13.23 | 12.90 | 13.05 | 90,346 | -0.02(-0.15%) |
Dec 05, 2006 | 12.75 | 13.13 | 12.57 | 13.07 | 140,564 | +0.42(+3.32%) |
Dec 04, 2006 | 12.46 | 12.74 | 12.46 | 12.65 | 210,802 | +0.21(+1.69%) |
Dec 01, 2006 | 12.63 | 12.99 | 12.28 | 12.44 | 194,234 | -0.17(-1.35%) |
Nov 30, 2006 | 12.26 | 12.70 | 12.07 | 12.61 | 147,800 | +0.29(+2.35%) |
Nov 29, 2006 | 12.49 | 12.55 | 12.22 | 12.32 | 73,200 | -0.07(-0.56%) |
Nov 28, 2006 | 12.33 | 12.41 | 12.25 | 12.39 | 119,845 | +0.05(+0.41%) |
Nov 27, 2006 | 12.76 | 12.81 | 12.30 | 12.34 | 149,824 | -0.40(-3.14%) |
Nov 24, 2006 | 12.70 | 12.81 | 12.65 | 12.74 | 29,841 | +0.05(+0.39%) |
Nov 22, 2006 | 12.81 | 12.84 | 12.63 | 12.69 | 79,240 | -0.07(-0.55%) |
Nov 21, 2006 | 12.95 | 13.00 | 12.72 | 12.76 | 120,591 | -0.22(-1.69%) |
Nov 20, 2006 | 12.52 | 13.00 | 12.52 | 12.98 | 123,302 | +0.51(+4.09%) |
Nov 17, 2006 | 12.94 | 12.94 | 12.41 | 12.47 | 128,856 | -0.47(-3.63%) |
Nov 16, 2006 | 13.06 | 13.07 | 12.75 | 12.94 | 110,172 | -0.07(-0.54%) |
Nov 15, 2006 | 13.13 | 13.13 | 12.86 | 13.01 | 123,404 | -0.13(-0.99%) |
Nov 14, 2006 | 12.53 | 13.15 | 12.25 | 13.14 | 156,045 | +0.61(+4.87%) |
Nov 13, 2006 | 12.97 | 13.00 | 12.32 | 12.53 | 374,323 | -0.33(-2.57%) |
Nov 10, 2006 | 13.02 | 13.16 | 12.63 | 12.86 | 224,885 | -0.20(-1.53%) |
Nov 09, 2006 | 13.53 | 14.06 | 13.02 | 13.06 | 447,438 | -0.24(-1.80%) |
Nov 08, 2006 | 13.10 | 13.50 | 13.00 | 13.30 | 114,227 | +0.20(+1.53%) |
Nov 07, 2006 | 13.47 | 13.70 | 13.05 | 13.10 | 86,103 | -0.41(-3.03%) |
Nov 06, 2006 | 13.37 | 13.76 | 13.37 | 13.51 | 109,845 | +0.18(+1.35%) |
Nov 03, 2006 | 13.26 | 13.57 | 13.25 | 13.33 | 69,878 | +0.14(+1.06%) |
Nov 02, 2006 | 13.12 | 13.43 | 13.12 | 13.19 | 98,652 | +0.05(+0.38%) |
Nov 01, 2006 | 14.25 | 14.37 | 13.10 | 13.14 | 229,052 | -1.06(-7.46%) |
Oct 31, 2006 | 14.40 | 14.41 | 14.13 | 14.20 | 81,468 | -0.22(-1.53%) |
Oct 30, 2006 | 14.43 | 14.50 | 14.11 | 14.42 | 52,587 | -0.01(-0.07%) |
Oct 27, 2006 | 14.49 | 14.50 | 14.26 | 14.43 | 85,910 | -0.07(-0.48%) |
Oct 26, 2006 | 13.99 | 14.54 | 13.88 | 14.50 | 93,081 | +0.56(+4.02%) |
Oct 25, 2006 | 14.10 | 14.32 | 13.70 | 13.94 | 119,910 | -0.16(-1.13%) |
Oct 24, 2006 | 14.27 | 14.47 | 14.02 | 14.10 | 136,326 | +0.04(+0.28%) |
Oct 23, 2006 | 13.82 | 14.40 | 13.62 | 14.06 | 170,544 | +0.12(+0.86%) |
Oct 20, 2006 | 14.18 | 14.20 | 13.59 | 13.94 | 69,943 | -0.15(-1.06%) |
Oct 19, 2006 | 13.86 | 14.51 | 13.70 | 14.09 | 92,697 | +0.16(+1.15%) |
Oct 18, 2006 | 13.95 | 14.11 | 13.60 | 13.93 | 79,749 | +0.05(+0.36%) |
Oct 17, 2006 | 13.89 | 14.08 | 13.67 | 13.88 | 98,508 | -0.18(-1.28%) |
Oct 16, 2006 | 13.38 | 14.29 | 13.37 | 14.06 | 144,083 | +0.57(+4.23%) |
Oct 13, 2006 | 13.94 | 14.00 | 13.29 | 13.49 | 344,567 | -1.51(-10.07%) |
Oct 12, 2006 | 15.00 | 15.10 | 14.86 | 15.00 | 130,878 | +0.02(+0.13%) |
Oct 11, 2006 | 14.81 | 15.12 | 14.48 | 14.98 | 126,623 | +0.12(+0.81%) |
Oct 10, 2006 | 14.63 | 15.00 | 14.63 | 14.86 | 74,435 | +0.22(+1.50%) |
Oct 09, 2006 | 14.61 | 15.65 | 14.58 | 14.64 | 102,602 | -0.06(-0.41%) |
Oct 06, 2006 | 14.98 | 15.09 | 14.61 | 14.70 | 51,048 | -0.39(-2.58%) |
Oct 05, 2006 | 14.88 | 15.14 | 14.78 | 15.09 | 101,278 | +0.14(+0.94%) |
Oct 04, 2006 | 14.45 | 15.20 | 14.17 | 14.95 | 148,160 | +0.51(+3.53%) |
Oct 03, 2006 | 14.40 | 14.50 | 14.02 | 14.44 | 182,384 | -0.29(-1.97%) |
Oct 02, 2006 | 14.81 | 14.85 | 14.60 | 14.73 | 75,498 | -0.05(-0.34%) |
Sep 29, 2006 | 15.14 | 15.18 | 14.73 | 14.78 | 100,004 | -0.31(-2.05%) |
Sep 28, 2006 | 15.10 | 15.30 | 14.81 | 15.09 | 73,507 | -0.01(-0.07%) |
Sep 27, 2006 | 14.89 | 15.35 | 14.89 | 15.10 | 113,933 | +0.10(+0.67%) |
Sep 26, 2006 | 15.10 | 15.25 | 14.77 | 15.00 | 92,472 | -0.07(-0.46%) |
Sep 25, 2006 | 14.69 | 15.12 | 14.61 | 15.07 | 131,382 | +0.38(+2.59%) |
Sep 22, 2006 | 15.21 | 15.31 | 14.39 | 14.69 | 133,287 | -0.61(-3.99%) |
Sep 21, 2006 | 15.17 | 15.45 | 15.07 | 15.30 | 136,687 | +0.23(+1.53%) |
Sep 20, 2006 | 15.07 | 15.23 | 14.92 | 15.07 | 118,321 | +0.08(+0.53%) |
Sep 19, 2006 | 15.14 | 15.20 | 14.59 | 14.99 | 100,250 | -0.16(-1.06%) |
Sep 18, 2006 | 14.91 | 15.22 | 14.77 | 15.15 | 161,316 | +0.35(+2.36%) |
Sep 15, 2006 | 15.15 | 15.25 | 14.75 | 14.80 | 187,775 | -0.22(-1.46%) |
Sep 14, 2006 | 14.70 | 15.15 | 14.66 | 15.02 | 113,726 | +0.25(+1.69%) |
Sep 13, 2006 | 14.84 | 15.15 | 14.76 | 14.77 | 149,126 | -0.03(-0.20%) |
Sep 12, 2006 | 14.59 | 14.84 | 14.47 | 14.80 | 100,740 | +0.18(+1.23%) |
Sep 11, 2006 | 14.69 | 14.86 | 14.27 | 14.62 | 128,443 | -0.04(-0.27%) |
Sep 08, 2006 | 14.55 | 14.82 | 14.51 | 14.66 | 161,284 | +0.13(+0.89%) |
Sep 07, 2006 | 14.88 | 14.98 | 14.37 | 14.53 | 279,700 | -0.31(-2.09%) |
Sep 06, 2006 | 15.14 | 15.27 | 14.14 | 14.84 | 499,265 | -0.14(-0.93%) |
Sep 05, 2006 | 14.75 | 16.19 | 14.52 | 14.98 | 1,125,058 | +0.27(+1.84%) |
Sep 01, 2006 | 14.95 | 14.95 | 14.52 | 14.71 | 90,434 | -0.21(-1.41%) |
Aug 31, 2006 | 14.50 | 14.97 | 14.27 | 14.92 | 212,897 | +0.34(+2.33%) |
Aug 30, 2006 | 13.79 | 14.62 | 13.79 | 14.58 | 207,740 | +0.79(+5.70%) |
Aug 29, 2006 | 13.49 | 13.81 | 13.29 | 13.79 | 99,067 | +0.36(+2.71%) |
Aug 28, 2006 | 13.31 | 13.60 | 13.17 | 13.43 | 83,614 | +0.06(+0.45%) |
Aug 25, 2006 | 13.05 | 13.51 | 13.05 | 13.37 | 177,181 | +0.24(+1.83%) |
Aug 24, 2006 | 13.02 | 13.20 | 12.63 | 13.13 | 178,223 | +0.18(+1.39%) |
Aug 23, 2006 | 13.33 | 13.39 | 12.92 | 12.95 | 80,896 | -0.39(-2.92%) |
Aug 22, 2006 | 13.52 | 13.57 | 13.32 | 13.34 | 57,086 | -0.16(-1.19%) |
Aug 21, 2006 | 13.65 | 13.75 | 13.35 | 13.50 | 39,880 | -0.18(-1.32%) |
Aug 18, 2006 | 13.79 | 13.80 | 13.40 | 13.68 | 70,870 | -0.04(-0.29%) |
Aug 17, 2006 | 13.41 | 13.75 | 13.41 | 13.72 | 149,580 | +0.23(+1.70%) |
Aug 16, 2006 | 13.60 | 13.75 | 13.27 | 13.49 | 56,530 | -0.22(-1.60%) |
Aug 15, 2006 | 13.32 | 13.73 | 13.28 | 13.71 | 149,348 | +0.57(+4.34%) |
Aug 14, 2006 | 13.06 | 13.24 | 12.93 | 13.14 | 57,564 | +0.20(+1.55%) |
Aug 11, 2006 | 13.06 | 13.18 | 12.94 | 12.94 | 57,479 | -0.18(-1.37%) |
Aug 10, 2006 | 13.04 | 13.28 | 12.96 | 13.12 | 100,197 | -0.09(-0.68%) |
Aug 09, 2006 | 13.00 | 13.59 | 12.88 | 13.21 | 219,523 | +0.36(+2.80%) |
Aug 08, 2006 | 13.25 | 13.50 | 12.85 | 12.85 | 134,035 | -0.44(-3.31%) |
Aug 07, 2006 | 13.27 | 13.50 | 12.98 | 13.29 | 120,527 | -0.10(-0.75%) |
Aug 04, 2006 | 13.73 | 13.73 | 13.17 | 13.39 | 112,711 | -0.12(-0.89%) |
Aug 03, 2006 | 13.57 | 13.76 | 13.29 | 13.51 | 86,222 | -0.18(-1.31%) |
Aug 02, 2006 | 13.55 | 14.19 | 13.49 | 13.69 | 284,399 | +0.25(+1.86%) |
Aug 01, 2006 | 13.51 | 13.62 | 13.09 | 13.44 | 45,288 | -0.22(-1.61%) |
Jul 31, 2006 | 13.59 | 13.77 | 13.30 | 13.66 | 146,243 | -0.09(-0.65%) |
Jul 28, 2006 | 13.52 | 13.81 | 13.35 | 13.75 | 137,995 | +0.33(+2.46%) |
Jul 27, 2006 | 13.78 | 13.95 | 13.25 | 13.42 | 195,254 | -0.25(-1.83%) |
Jul 26, 2006 | 13.52 | 13.75 | 13.24 | 13.67 | 105,650 | +0.03(+0.22%) |
Jul 25, 2006 | 13.45 | 13.65 | 13.22 | 13.64 | 70,595 | +0.18(+1.34%) |
Jul 24, 2006 | 12.81 | 13.50 | 12.81 | 13.46 | 66,164 | +0.72(+5.65%) |
Jul 21, 2006 | 12.89 | 12.89 | 12.39 | 12.74 | 69,708 | -0.28(-2.15%) |
Jul 20, 2006 | 13.63 | 13.64 | 12.89 | 13.02 | 102,798 | -0.59(-4.34%) |
Jul 19, 2006 | 13.02 | 13.75 | 12.91 | 13.61 | 124,076 | +0.62(+4.77%) |
Jul 18, 2006 | 12.59 | 13.00 | 12.25 | 12.99 | 91,985 | +0.57(+4.59%) |
Jul 17, 2006 | 12.66 | 12.80 | 12.41 | 12.42 | 71,284 | -0.25(-1.97%) |
Jul 14, 2006 | 13.26 | 13.26 | 12.55 | 12.67 | 73,449 | -0.60(-4.52%) |
Jul 13, 2006 | 13.39 | 13.75 | 13.19 | 13.27 | 112,725 | -0.26(-1.92%) |
Jul 12, 2006 | 13.51 | 13.75 | 13.48 | 13.53 | 80,576 | -0.09(-0.66%) |
Jul 11, 2006 | 13.51 | 13.80 | 13.15 | 13.62 | 168,724 | -0.03(-0.22%) |
Jul 10, 2006 | 13.57 | 13.76 | 13.53 | 13.65 | 139,358 | +0.08(+0.59%) |
Jul 07, 2006 | 13.22 | 13.76 | 13.22 | 13.57 | 128,339 | +0.13(+0.97%) |
Jul 06, 2006 | 13.04 | 13.49 | 12.94 | 13.44 | 73,393 | +0.44(+3.38%) |
Jul 05, 2006 | 12.64 | 13.00 | 12.48 | 13.00 | 79,047 | +0.19(+1.48%) |
Jul 03, 2006 | 13.12 | 13.12 | 12.65 | 12.81 | 45,328 | -0.16(-1.23%) |
Jun 30, 2006 | 13.10 | 13.70 | 12.97 | 12.97 | 450,521 | -0.05(-0.38%) |
Jun 29, 2006 | 12.10 | 13.09 | 12.03 | 13.02 | 110,400 | +1.05(+8.77%) |
Jun 28, 2006 | 12.10 | 12.17 | 11.80 | 11.97 | 35,150 | -0.07(-0.58%) |
Jun 27, 2006 | 12.39 | 12.55 | 11.91 | 12.04 | 50,055 | -0.20(-1.63%) |
Jun 26, 2006 | 12.14 | 12.25 | 11.87 | 12.24 | 30,500 | +0.22(+1.83%) |
Jun 23, 2006 | 12.00 | 12.12 | 11.78 | 12.02 | 25,558 | -0.04(-0.33%) |
Jun 22, 2006 | 12.41 | 12.45 | 11.90 | 12.06 | 44,581 | -0.39(-3.13%) |
Jun 21, 2006 | 12.00 | 12.50 | 11.97 | 12.45 | 46,694 | +0.44(+3.66%) |
Jun 20, 2006 | 12.37 | 12.37 | 12.00 | 12.01 | 107,724 | -0.35(-2.83%) |
Jun 19, 2006 | 12.91 | 12.94 | 12.23 | 12.36 | 102,523 | -0.46(-3.59%) |
Jun 16, 2006 | 12.60 | 13.11 | 12.55 | 12.82 | 282,499 | +0.20(+1.58%) |
Jun 15, 2006 | 12.79 | 12.79 | 12.47 | 12.62 | 182,900 | -0.04(-0.32%) |
Jun 14, 2006 | 12.78 | 12.82 | 12.43 | 12.66 | 188,523 | -0.12(-0.94%) |
Jun 13, 2006 | 12.28 | 12.95 | 12.28 | 12.78 | 164,292 | +0.44(+3.57%) |
Jun 12, 2006 | 12.94 | 12.95 | 12.30 | 12.34 | 107,631 | -0.64(-4.93%) |
Jun 09, 2006 | 13.22 | 13.49 | 12.86 | 12.98 | 148,225 | -0.16(-1.22%) |
Jun 08, 2006 | 13.05 | 13.19 | 12.81 | 13.14 | 108,703 | +0.02(+0.15%) |
Jun 07, 2006 | 12.77 | 13.49 | 12.77 | 13.12 | 66,439 | +0.38(+2.98%) |
Jun 06, 2006 | 12.80 | 13.11 | 12.55 | 12.74 | 68,267 | +0.02(+0.16%) |
Jun 05, 2006 | 13.64 | 13.64 | 12.65 | 12.72 | 92,323 | -0.99(-7.22%) |
Jun 02, 2006 | 13.45 | 13.75 | 13.06 | 13.71 | 93,368 | +0.14(+1.03%) |
Jun 01, 2006 | 13.26 | 13.68 | 12.85 | 13.57 | 62,733 | +0.17(+1.27%) |
May 31, 2006 | 12.87 | 13.50 | 12.71 | 13.40 | 113,496 | +0.57(+4.44%) |
May 30, 2006 | 13.19 | 13.29 | 12.72 | 12.83 | 69,532 | -0.48(-3.61%) |
May 26, 2006 | 13.32 | 13.45 | 12.95 | 13.31 | 71,078 | +0.08(+0.60%) |
May 25, 2006 | 12.62 | 13.40 | 12.47 | 13.23 | 221,754 | +0.78(+6.27%) |
May 24, 2006 | 11.75 | 12.54 | 11.75 | 12.45 | 110,769 | +0.42(+3.49%) |
May 23, 2006 | 12.21 | 12.22 | 11.65 | 12.03 | 125,617 | -0.09(-0.74%) |
May 22, 2006 | 12.00 | 12.30 | 11.80 | 12.12 | 122,914 | +0.12(+1.00%) |
May 19, 2006 | 11.68 | 12.14 | 11.48 | 12.00 | 132,823 | +0.32(+2.74%) |
May 18, 2006 | 11.79 | 11.98 | 11.66 | 11.68 | 53,060 | -0.03(-0.26%) |
May 17, 2006 | 11.66 | 11.81 | 11.58 | 11.71 | 85,394 | -0.11(-0.93%) |
May 16, 2006 | 11.98 | 12.15 | 11.72 | 11.82 | 134,558 | -0.24(-1.99%) |
May 15, 2006 | 12.10 | 12.24 | 12.02 | 12.06 | 89,918 | -0.22(-1.79%) |
May 12, 2006 | 12.60 | 12.68 | 11.96 | 12.28 | 124,220 | -0.34(-2.69%) |
May 11, 2006 | 13.09 | 13.12 | 12.50 | 12.62 | 67,176 | -0.51(-3.88%) |
May 10, 2006 | 12.93 | 13.17 | 12.81 | 13.13 | 117,522 | +0.20(+1.55%) |
May 09, 2006 | 13.59 | 14.13 | 12.90 | 12.93 | 237,370 | -0.80(-5.83%) |
May 08, 2006 | 13.35 | 14.14 | 13.31 | 13.73 | 293,149 | +0.27(+2.01%) |
May 05, 2006 | 13.32 | 13.58 | 13.16 | 13.46 | 96,940 | +0.30(+2.28%) |
May 04, 2006 | 12.76 | 13.45 | 12.76 | 13.16 | 88,496 | +0.37(+2.89%) |
May 03, 2006 | 13.14 | 13.14 | 12.71 | 12.79 | 66,372 | -0.40(-3.03%) |
May 02, 2006 | 12.94 | 13.23 | 12.75 | 13.19 | 47,758 | +0.20(+1.54%) |