Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.90 | 10.99 | 10.63 | 10.66 | 77,741 | -0.26(-2.37%) |
Apr 27, 2007 | 11.08 | 11.08 | 10.81 | 10.92 | 51,668 | -0.21(-1.85%) |
Apr 26, 2007 | 10.95 | 11.18 | 10.84 | 11.13 | 47,497 | +0.17(+1.55%) |
Apr 25, 2007 | 10.99 | 11.23 | 10.88 | 10.96 | 67,725 | +0.05(+0.49%) |
Apr 24, 2007 | 11.36 | 11.36 | 10.91 | 10.91 | 78,264 | -0.40(-3.56%) |
Apr 23, 2007 | 11.27 | 11.36 | 11.00 | 11.31 | 69,779 | -0.01(-0.08%) |
Apr 20, 2007 | 11.25 | 11.32 | 10.91 | 11.32 | 52,136 | +0.29(+2.68%) |
Apr 19, 2007 | 11.15 | 11.16 | 10.99 | 11.02 | 33,557 | -0.21(-1.91%) |
Apr 18, 2007 | 11.01 | 11.34 | 11.01 | 11.24 | 61,874 | +0.22(+2.03%) |
Apr 17, 2007 | 11.35 | 11.35 | 10.96 | 11.01 | 44,922 | -0.36(-3.14%) |
Apr 16, 2007 | 11.50 | 11.58 | 11.28 | 11.37 | 50,591 | -0.05(-0.47%) |
Apr 13, 2007 | 10.74 | 11.46 | 10.74 | 11.42 | 79,422 | +0.69(+6.41%) |
Apr 12, 2007 | 11.24 | 11.24 | 10.68 | 10.74 | 76,505 | -0.49(-4.38%) |
Apr 11, 2007 | 11.05 | 11.24 | 11.02 | 11.23 | 104,482 | +0.21(+1.95%) |
Apr 10, 2007 | 10.95 | 11.09 | 10.93 | 11.01 | 34,024 | +0.08(+0.74%) |
Apr 09, 2007 | 11.22 | 11.34 | 10.86 | 10.93 | 193,935 | -0.31(-2.78%) |
Apr 05, 2007 | 11.04 | 11.31 | 11.04 | 11.25 | 115,649 | +0.18(+1.62%) |
Apr 04, 2007 | 10.83 | 11.08 | 10.83 | 11.07 | 70,784 | +0.21(+1.89%) |
Apr 03, 2007 | 11.08 | 11.08 | 10.85 | 10.86 | 153,689 | -0.17(-1.54%) |
Apr 02, 2007 | 11.19 | 11.20 | 10.98 | 11.03 | 101,411 | -0.13(-1.20%) |
Mar 30, 2007 | 11.22 | 11.22 | 10.98 | 11.16 | 80,191 | -0.01(-0.08%) |
Mar 29, 2007 | 11.01 | 11.26 | 11.01 | 11.17 | 54,178 | +0.24(+2.21%) |
Mar 28, 2007 | 11.10 | 11.36 | 10.89 | 10.93 | 231,430 | -0.24(-2.16%) |
Mar 27, 2007 | 11.09 | 11.20 | 11.06 | 11.17 | 74,124 | +0.03(+0.24%) |
Mar 26, 2007 | 11.22 | 11.45 | 10.99 | 11.15 | 60,398 | -0.04(-0.32%) |
Mar 23, 2007 | 11.17 | 11.30 | 10.98 | 11.18 | 55,960 | -0.03(-0.24%) |
Mar 22, 2007 | 11.27 | 11.50 | 10.83 | 11.21 | 147,049 | -0.03(-0.24%) |
Mar 21, 2007 | 10.81 | 11.24 | 10.73 | 11.24 | 66,565 | +0.42(+3.88%) |
Mar 20, 2007 | 10.74 | 10.82 | 10.68 | 10.82 | 53,952 | +0.04(+0.41%) |
Mar 19, 2007 | 10.82 | 10.83 | 10.70 | 10.77 | 53,990 | +0.00(+0.00%) |
Mar 16, 2007 | 10.74 | 10.85 | 10.64 | 10.77 | 132,486 | +0.03(+0.25%) |
Mar 15, 2007 | 10.83 | 10.83 | 10.66 | 10.74 | 70,940 | -0.06(-0.58%) |
Mar 14, 2007 | 10.74 | 11.07 | 10.47 | 10.81 | 84,520 | -0.01(-0.08%) |
Mar 13, 2007 | 10.94 | 10.86 | 10.74 | 10.82 | 157,487 | -0.13(-1.14%) |
Mar 12, 2007 | 10.84 | 10.98 | 10.83 | 10.94 | 137,843 | +0.03(+0.25%) |
Mar 09, 2007 | 10.53 | 10.91 | 10.46 | 10.91 | 166,483 | +0.46(+4.45%) |
Mar 08, 2007 | 10.54 | 10.57 | 10.18 | 10.45 | 260,317 | +0.00(+0.00%) |
Mar 07, 2007 | 10.21 | 10.48 | 10.19 | 10.45 | 169,913 | +0.21(+2.10%) |
Mar 06, 2007 | 10.29 | 10.44 | 10.16 | 10.24 | 144,155 | +0.04(+0.44%) |
Mar 05, 2007 | 10.29 | 10.40 | 10.10 | 10.19 | 139,551 | -0.17(-1.64%) |
Mar 02, 2007 | 10.38 | 10.43 | 10.26 | 10.36 | 135,363 | -0.09(-0.86%) |
Mar 01, 2007 | 10.50 | 10.74 | 9.976 | 10.45 | 91,100 | -0.13(-1.18%) |
Feb 28, 2007 | 10.71 | 10.84 | 10.35 | 10.57 | 78,365 | +0.03(+0.26%) |
Feb 27, 2007 | 11.00 | 11.23 | 10.50 | 10.55 | 167,872 | -0.62(-5.52%) |
Feb 26, 2007 | 11.13 | 11.28 | 11.02 | 11.16 | 63,664 | +0.13(+1.13%) |
Feb 23, 2007 | 11.16 | 11.18 | 10.97 | 11.04 | 57,092 | -0.17(-1.51%) |
Feb 22, 2007 | 11.37 | 11.39 | 10.96 | 11.21 | 94,966 | -0.19(-1.65%) |
Feb 21, 2007 | 11.16 | 11.57 | 11.16 | 11.40 | 70,565 | +0.18(+1.59%) |
Feb 20, 2007 | 11.35 | 11.35 | 11.17 | 11.22 | 42,972 | -0.18(-1.57%) |
Feb 16, 2007 | 11.44 | 11.44 | 11.20 | 11.40 | 46,449 | -0.04(-0.31%) |
Feb 15, 2007 | 11.52 | 11.55 | 11.42 | 11.43 | 63,027 | -0.05(-0.47%) |
Feb 14, 2007 | 11.64 | 11.68 | 11.48 | 11.49 | 78,124 | -0.17(-1.46%) |
Feb 13, 2007 | 11.60 | 11.74 | 11.54 | 11.66 | 53,370 | +0.11(+0.93%) |
Feb 12, 2007 | 11.83 | 11.96 | 11.50 | 11.55 | 81,182 | -0.19(-1.60%) |
Feb 09, 2007 | 11.89 | 11.92 | 11.67 | 11.74 | 78,268 | -0.13(-1.06%) |
Feb 08, 2007 | 11.34 | 12.07 | 11.19 | 11.86 | 210,338 | +0.48(+4.24%) |
Feb 07, 2007 | 11.23 | 11.59 | 11.21 | 11.38 | 114,735 | +0.18(+1.60%) |
Feb 06, 2007 | 11.28 | 11.33 | 11.11 | 11.20 | 107,091 | -0.09(-0.79%) |
Feb 05, 2007 | 11.44 | 11.47 | 11.26 | 11.29 | 133,038 | -0.10(-0.86%) |
Feb 02, 2007 | 11.41 | 11.51 | 11.31 | 11.39 | 72,326 | -0.04(-0.31%) |
Feb 01, 2007 | 11.47 | 11.57 | 11.24 | 11.42 | 126,049 | +0.01(+0.08%) |
Jan 31, 2007 | 11.41 | 11.59 | 11.17 | 11.42 | 138,490 | +0.02(+0.16%) |
Jan 30, 2007 | 10.93 | 11.42 | 10.91 | 11.40 | 92,515 | +0.46(+4.25%) |
Jan 29, 2007 | 11.02 | 11.12 | 10.89 | 10.93 | 58,152 | -0.19(-1.69%) |
Jan 26, 2007 | 11.08 | 11.13 | 10.85 | 11.12 | 64,399 | +0.04(+0.32%) |
Jan 25, 2007 | 11.31 | 11.31 | 11.03 | 11.08 | 46,425 | -0.20(-1.74%) |
Jan 24, 2007 | 11.18 | 11.29 | 11.09 | 11.28 | 80,825 | +0.14(+1.28%) |
Jan 23, 2007 | 10.91 | 11.14 | 10.89 | 11.14 | 93,239 | +0.19(+1.71%) |
Jan 22, 2007 | 11.09 | 11.12 | 10.94 | 10.95 | 34,278 | -0.11(-0.97%) |
Jan 19, 2007 | 10.83 | 11.07 | 10.72 | 11.06 | 46,090 | +0.21(+1.89%) |
Jan 18, 2007 | 10.97 | 11.04 | 10.78 | 10.85 | 101,022 | -0.08(-0.74%) |
Jan 17, 2007 | 10.80 | 11.00 | 10.79 | 10.93 | 99,199 | +0.14(+1.33%) |
Jan 16, 2007 | 10.74 | 11.09 | 10.70 | 10.79 | 186,659 | +0.10(+0.92%) |
Jan 12, 2007 | 10.73 | 10.77 | 10.66 | 10.69 | 186,109 | -0.02(-0.17%) |
Jan 11, 2007 | 10.75 | 11.04 | 10.65 | 10.71 | 100,138 | +0.00(+0.00%) |
Jan 10, 2007 | 10.82 | 10.93 | 10.67 | 10.71 | 46,846 | -0.19(-1.72%) |
Jan 09, 2007 | 10.93 | 11.01 | 10.63 | 10.90 | 77,247 | -0.06(-0.57%) |
Jan 08, 2007 | 10.95 | 11.00 | 10.61 | 10.96 | 88,621 | +0.04(+0.33%) |
Jan 05, 2007 | 10.83 | 10.99 | 10.55 | 10.92 | 145,948 | +0.03(+0.25%) |
Jan 04, 2007 | 10.95 | 10.98 | 10.76 | 10.90 | 64,090 | -0.05(-0.49%) |
Jan 03, 2007 | 11.20 | 11.47 | 10.86 | 10.95 | 146,838 | -0.16(-1.45%) |
Dec 29, 2006 | 11.26 | 11.40 | 11.06 | 11.11 | 44,409 | -0.18(-1.58%) |
Dec 28, 2006 | 11.36 | 11.41 | 11.29 | 11.29 | 26,253 | -0.12(-1.02%) |
Dec 27, 2006 | 11.39 | 11.49 | 11.33 | 11.41 | 70,858 | +0.18(+1.59%) |
Dec 26, 2006 | 11.00 | 11.25 | 10.97 | 11.23 | 42,034 | +0.26(+2.36%) |
Dec 22, 2006 | 10.91 | 11.07 | 10.85 | 10.97 | 49,745 | +0.07(+0.66%) |
Dec 21, 2006 | 11.08 | 11.08 | 10.83 | 10.90 | 43,296 | -0.16(-1.46%) |
Dec 20, 2006 | 11.11 | 11.15 | 10.91 | 11.06 | 55,523 | -0.05(-0.48%) |
Dec 19, 2006 | 10.79 | 11.13 | 10.76 | 11.11 | 53,768 | +0.29(+2.64%) |
Dec 18, 2006 | 11.33 | 11.34 | 10.83 | 10.83 | 43,662 | -0.46(-4.12%) |
Dec 15, 2006 | 11.24 | 11.44 | 10.99 | 11.29 | 93,813 | +0.11(+0.96%) |
Dec 14, 2006 | 10.94 | 11.23 | 10.86 | 11.18 | 76,822 | +0.25(+2.29%) |
Dec 13, 2006 | 10.70 | 10.93 | 10.61 | 10.93 | 104,798 | +0.24(+2.26%) |
Dec 12, 2006 | 10.81 | 10.81 | 10.65 | 10.69 | 112,347 | -0.16(-1.48%) |
Dec 11, 2006 | 10.73 | 10.86 | 10.66 | 10.85 | 57,008 | +0.07(+0.66%) |
Dec 08, 2006 | 10.67 | 10.82 | 10.50 | 10.78 | 42,323 | +0.05(+0.50%) |
Dec 07, 2006 | 10.28 | 10.75 | 10.13 | 10.73 | 124,810 | +0.45(+4.35%) |
Dec 06, 2006 | 10.02 | 10.28 | 9.949 | 10.28 | 132,637 | +0.28(+2.77%) |
Dec 05, 2006 | 10.28 | 10.28 | 9.931 | 10.00 | 70,257 | -0.26(-2.53%) |
Dec 04, 2006 | 10.13 | 10.35 | 10.13 | 10.26 | 50,370 | +0.17(+1.68%) |
Dec 01, 2006 | 10.28 | 10.40 | 9.860 | 10.09 | 88,289 | -0.12(-1.14%) |
Nov 30, 2006 | 10.28 | 10.39 | 10.12 | 10.21 | 84,684 | -0.06(-0.61%) |
Nov 29, 2006 | 10.28 | 10.43 | 10.15 | 10.27 | 110,169 | +0.02(+0.17%) |
Nov 28, 2006 | 9.752 | 10.26 | 9.744 | 10.25 | 137,833 | +0.49(+5.04%) |
Nov 27, 2006 | 9.520 | 9.761 | 9.413 | 9.761 | 116,889 | +0.22(+2.34%) |
Nov 24, 2006 | 9.404 | 9.574 | 9.368 | 9.538 | 55,318 | +0.04(+0.38%) |
Nov 22, 2006 | 9.395 | 9.547 | 9.395 | 9.502 | 145,010 | +0.07(+0.76%) |
Nov 21, 2006 | 9.520 | 9.556 | 9.314 | 9.431 | 451,023 | -0.07(-0.75%) |
Nov 20, 2006 | 9.547 | 9.601 | 9.422 | 9.502 | 104,200 | -0.10(-1.02%) |
Nov 17, 2006 | 9.744 | 9.797 | 9.574 | 9.601 | 91,394 | -0.15(-1.56%) |
Nov 16, 2006 | 9.860 | 9.860 | 9.654 | 9.752 | 189,892 | -0.05(-0.55%) |
Nov 15, 2006 | 9.896 | 9.913 | 9.726 | 9.806 | 77,181 | -0.06(-0.63%) |
Nov 14, 2006 | 10.05 | 10.05 | 9.833 | 9.869 | 138,982 | -0.06(-0.63%) |
Nov 13, 2006 | 10.01 | 10.05 | 9.931 | 9.931 | 52,805 | -0.07(-0.72%) |
Nov 10, 2006 | 10.01 | 10.06 | 9.913 | 10.00 | 50,282 | +0.00(+0.00%) |
Nov 09, 2006 | 10.04 | 10.15 | 9.958 | 10.00 | 66,908 | -0.04(-0.36%) |
Nov 08, 2006 | 10.04 | 10.19 | 9.878 | 10.04 | 24,169 | -0.03(-0.27%) |
Nov 07, 2006 | 10.17 | 10.32 | 10.01 | 10.07 | 41,719 | -0.12(-1.14%) |
Nov 06, 2006 | 10.10 | 10.24 | 9.931 | 10.18 | 89,827 | +0.10(+0.97%) |
Nov 03, 2006 | 10.09 | 10.21 | 10.04 | 10.08 | 24,035 | +0.01(+0.09%) |
Nov 02, 2006 | 9.887 | 10.17 | 9.887 | 10.07 | 38,339 | +0.12(+1.17%) |
Nov 01, 2006 | 10.15 | 10.29 | 9.904 | 9.958 | 75,457 | -0.13(-1.33%) |
Oct 31, 2006 | 10.29 | 10.40 | 10.06 | 10.09 | 92,882 | -0.15(-1.48%) |
Oct 30, 2006 | 10.72 | 10.78 | 9.967 | 10.24 | 229,123 | -0.70(-6.37%) |
Oct 27, 2006 | 11.27 | 11.41 | 10.91 | 10.94 | 82,105 | -0.41(-3.62%) |
Oct 26, 2006 | 10.99 | 11.46 | 10.83 | 11.35 | 80,711 | +0.46(+4.18%) |
Oct 25, 2006 | 11.18 | 11.24 | 10.83 | 10.90 | 58,791 | -0.18(-1.61%) |
Oct 24, 2006 | 11.07 | 11.26 | 11.04 | 11.08 | 91,381 | -0.10(-0.88%) |
Oct 23, 2006 | 11.07 | 11.42 | 11.05 | 11.17 | 56,350 | +0.04(+0.32%) |
Oct 20, 2006 | 11.42 | 11.47 | 11.05 | 11.14 | 42,022 | -0.21(-1.89%) |
Oct 19, 2006 | 11.37 | 11.62 | 11.23 | 11.35 | 84,820 | -0.04(-0.39%) |
Oct 18, 2006 | 11.30 | 11.47 | 11.08 | 11.40 | 42,414 | +0.13(+1.11%) |
Oct 17, 2006 | 11.08 | 11.33 | 10.99 | 11.27 | 73,953 | +0.11(+0.96%) |
Oct 16, 2006 | 11.17 | 11.39 | 11.06 | 11.16 | 78,703 | -0.04(-0.32%) |
Oct 13, 2006 | 10.79 | 11.42 | 10.78 | 11.20 | 80,964 | +0.44(+4.07%) |
Oct 12, 2006 | 10.51 | 10.91 | 10.37 | 10.76 | 151,141 | +0.33(+3.17%) |
Oct 11, 2006 | 10.57 | 10.71 | 10.41 | 10.43 | 71,197 | -0.16(-1.52%) |
Oct 10, 2006 | 11.02 | 11.02 | 10.55 | 10.59 | 55,192 | -0.42(-3.82%) |
Oct 09, 2006 | 11.04 | 11.04 | 10.83 | 11.01 | 18,579 | -0.03(-0.24%) |
Oct 06, 2006 | 10.98 | 11.09 | 10.79 | 11.04 | 20,266 | -0.02(-0.16%) |
Oct 05, 2006 | 11.13 | 11.18 | 10.98 | 11.06 | 45,160 | -0.03(-0.24%) |
Oct 04, 2006 | 10.79 | 11.38 | 10.42 | 11.08 | 88,124 | +0.23(+2.14%) |
Oct 03, 2006 | 10.79 | 10.85 | 10.40 | 10.85 | 45,224 | +0.00(+0.00%) |
Oct 02, 2006 | 10.54 | 10.91 | 10.54 | 10.85 | 32,569 | +0.28(+2.62%) |
Sep 29, 2006 | 10.80 | 10.90 | 10.57 | 10.57 | 77,562 | -0.18(-1.66%) |
Sep 28, 2006 | 10.83 | 10.95 | 10.69 | 10.75 | 53,636 | -0.04(-0.33%) |
Sep 27, 2006 | 10.51 | 11.03 | 10.49 | 10.79 | 69,498 | +0.22(+2.12%) |
Sep 26, 2006 | 10.61 | 10.74 | 10.45 | 10.57 | 33,033 | -0.02(-0.17%) |
Sep 25, 2006 | 10.55 | 10.79 | 10.31 | 10.58 | 29,730 | +0.04(+0.34%) |
Sep 22, 2006 | 10.71 | 10.78 | 10.20 | 10.55 | 47,694 | -0.21(-1.99%) |
Sep 21, 2006 | 11.43 | 11.54 | 10.76 | 10.76 | 34,569 | -0.62(-5.42%) |
Sep 20, 2006 | 11.50 | 11.50 | 11.33 | 11.38 | 29,096 | -0.02(-0.16%) |
Sep 19, 2006 | 11.35 | 11.50 | 11.16 | 11.40 | 115,659 | +0.04(+0.39%) |
Sep 18, 2006 | 11.04 | 11.51 | 10.84 | 11.35 | 130,329 | +0.31(+2.83%) |
Sep 15, 2006 | 11.11 | 11.16 | 10.92 | 11.04 | 228,114 | +0.01(+0.08%) |
Sep 14, 2006 | 10.98 | 11.17 | 10.92 | 11.03 | 26,217 | -0.02(-0.16%) |
Sep 13, 2006 | 11.02 | 11.06 | 10.88 | 11.05 | 39,403 | +0.04(+0.41%) |
Sep 12, 2006 | 10.88 | 11.00 | 10.86 | 11.00 | 43,633 | +0.15(+1.40%) |
Sep 11, 2006 | 10.77 | 10.90 | 10.70 | 10.85 | 42,992 | +0.02(+0.17%) |
Sep 08, 2006 | 10.88 | 10.88 | 10.65 | 10.83 | 76,185 | -0.04(-0.41%) |
Sep 07, 2006 | 11.00 | 11.08 | 10.82 | 10.88 | 34,791 | -0.21(-1.85%) |
Sep 06, 2006 | 11.14 | 11.19 | 11.05 | 11.08 | 52,848 | -0.08(-0.72%) |
Sep 05, 2006 | 11.07 | 11.35 | 11.03 | 11.16 | 72,450 | +0.13(+1.21%) |
Sep 01, 2006 | 11.29 | 11.29 | 11.02 | 11.03 | 71,303 | -0.20(-1.75%) |
Aug 31, 2006 | 11.14 | 11.29 | 10.99 | 11.23 | 113,837 | +0.13(+1.21%) |
Aug 30, 2006 | 10.96 | 11.20 | 10.87 | 11.09 | 89,177 | +0.10(+0.89%) |
Aug 29, 2006 | 10.64 | 11.04 | 10.54 | 10.99 | 98,048 | +0.34(+3.19%) |
Aug 28, 2006 | 10.57 | 10.81 | 10.49 | 10.66 | 43,085 | +0.11(+1.02%) |
Aug 25, 2006 | 10.49 | 10.62 | 10.41 | 10.55 | 32,383 | +0.04(+0.42%) |
Aug 24, 2006 | 10.30 | 10.59 | 10.30 | 10.50 | 56,113 | +0.22(+2.17%) |
Aug 23, 2006 | 10.34 | 10.40 | 10.24 | 10.28 | 79,772 | -0.03(-0.26%) |
Aug 22, 2006 | 10.21 | 10.61 | 10.17 | 10.31 | 83,672 | +0.11(+1.05%) |
Aug 21, 2006 | 10.66 | 10.67 | 10.14 | 10.20 | 66,713 | -0.54(-5.00%) |
Aug 18, 2006 | 10.81 | 10.81 | 10.63 | 10.74 | 124,802 | -0.01(-0.08%) |
Aug 17, 2006 | 10.39 | 10.83 | 10.38 | 10.74 | 79,141 | +0.30(+2.91%) |
Aug 16, 2006 | 10.71 | 10.81 | 10.33 | 10.44 | 42,105 | -0.16(-1.52%) |
Aug 15, 2006 | 10.43 | 10.66 | 10.25 | 10.60 | 83,119 | +0.32(+3.13%) |
Aug 14, 2006 | 10.01 | 10.33 | 9.967 | 10.28 | 115,953 | +0.35(+3.51%) |
Aug 11, 2006 | 10.24 | 10.37 | 9.395 | 9.931 | 288,482 | -0.39(-3.81%) |
Aug 10, 2006 | 10.26 | 10.48 | 10.18 | 10.32 | 101,452 | -0.01(-0.09%) |
Aug 09, 2006 | 10.79 | 10.89 | 10.31 | 10.33 | 88,439 | -0.38(-3.59%) |
Aug 08, 2006 | 10.72 | 10.93 | 10.58 | 10.72 | 167,577 | +0.03(+0.25%) |
Aug 07, 2006 | 10.69 | 10.77 | 10.55 | 10.69 | 126,302 | -0.10(-0.91%) |
Aug 04, 2006 | 10.65 | 11.04 | 10.32 | 10.79 | 259,491 | -0.07(-0.66%) |
Aug 03, 2006 | 11.12 | 11.41 | 10.30 | 10.86 | 229,794 | -0.59(-5.15%) |
Aug 02, 2006 | 11.41 | 11.57 | 11.29 | 11.45 | 76,437 | +0.11(+0.95%) |
Aug 01, 2006 | 11.27 | 11.52 | 11.08 | 11.34 | 82,362 | -0.05(-0.47%) |
Jul 31, 2006 | 11.05 | 11.49 | 11.04 | 11.40 | 78,697 | +0.21(+1.92%) |
Jul 28, 2006 | 10.99 | 11.65 | 10.99 | 11.18 | 54,267 | +0.26(+2.37%) |
Jul 27, 2006 | 11.20 | 11.61 | 10.73 | 10.92 | 44,490 | -0.23(-2.08%) |
Jul 26, 2006 | 11.50 | 11.50 | 10.73 | 11.16 | 65,655 | -0.26(-2.27%) |
Jul 25, 2006 | 11.04 | 11.59 | 11.03 | 11.42 | 84,537 | +0.35(+3.15%) |
Jul 24, 2006 | 10.88 | 11.26 | 10.75 | 11.07 | 78,438 | +0.19(+1.73%) |
Jul 21, 2006 | 10.86 | 10.96 | 10.65 | 10.88 | 84,171 | -0.05(-0.49%) |
Jul 20, 2006 | 11.50 | 11.71 | 10.89 | 10.93 | 69,258 | -0.54(-4.68%) |
Jul 19, 2006 | 11.34 | 11.75 | 11.33 | 11.47 | 112,331 | +0.13(+1.10%) |
Jul 18, 2006 | 11.25 | 11.62 | 11.07 | 11.34 | 98,294 | +0.15(+1.36%) |
Jul 17, 2006 | 11.42 | 11.89 | 11.18 | 11.19 | 67,228 | -0.25(-2.19%) |
Jul 14, 2006 | 11.63 | 11.74 | 11.27 | 11.44 | 45,701 | -0.09(-0.78%) |
Jul 13, 2006 | 11.72 | 11.81 | 11.39 | 11.53 | 65,292 | -0.26(-2.20%) |
Jul 12, 2006 | 11.87 | 11.87 | 11.78 | 11.79 | 107,354 | -0.09(-0.75%) |
Jul 11, 2006 | 11.75 | 11.89 | 11.67 | 11.88 | 147,972 | +0.13(+1.07%) |
Jul 10, 2006 | 11.67 | 11.84 | 11.52 | 11.75 | 181,067 | +0.13(+1.15%) |
Jul 07, 2006 | 11.62 | 11.83 | 11.58 | 11.62 | 67,641 | -0.09(-0.76%) |
Jul 06, 2006 | 11.76 | 11.82 | 11.59 | 11.71 | 106,872 | -0.01(-0.08%) |
Jul 05, 2006 | 11.25 | 11.72 | 11.16 | 11.72 | 143,976 | +0.32(+2.82%) |
Jul 03, 2006 | 11.08 | 11.42 | 10.96 | 11.40 | 33,937 | +0.36(+3.24%) |
Jun 30, 2006 | 11.23 | 11.25 | 11.01 | 11.04 | 307,476 | -0.11(-0.96%) |
Jun 29, 2006 | 11.08 | 11.25 | 10.96 | 11.15 | 62,982 | +0.13(+1.14%) |
Jun 28, 2006 | 11.01 | 11.13 | 10.82 | 11.02 | 48,897 | +0.08(+0.73%) |
Jun 27, 2006 | 11.20 | 11.20 | 10.88 | 10.94 | 42,456 | -0.29(-2.55%) |
Jun 26, 2006 | 10.93 | 11.24 | 10.86 | 11.23 | 76,630 | +0.34(+3.12%) |
Jun 23, 2006 | 11.07 | 11.18 | 10.88 | 10.89 | 64,993 | -0.25(-2.25%) |
Jun 22, 2006 | 10.95 | 11.29 | 10.52 | 11.14 | 98,291 | +0.10(+0.89%) |
Jun 21, 2006 | 11.02 | 11.20 | 10.99 | 11.04 | 48,038 | -0.01(-0.08%) |
Jun 20, 2006 | 11.11 | 11.36 | 10.84 | 11.05 | 52,832 | -0.04(-0.32%) |
Jun 19, 2006 | 11.09 | 11.23 | 10.95 | 11.08 | 94,266 | +0.06(+0.57%) |
Jun 16, 2006 | 11.08 | 11.36 | 10.91 | 11.02 | 244,969 | -0.12(-1.04%) |
Jun 15, 2006 | 11.01 | 11.25 | 10.96 | 11.14 | 78,044 | +0.23(+2.13%) |
Jun 14, 2006 | 10.75 | 11.25 | 10.74 | 10.91 | 52,680 | -0.11(-0.97%) |
Jun 13, 2006 | 10.96 | 11.33 | 10.90 | 11.01 | 127,771 | -0.05(-0.48%) |
Jun 12, 2006 | 11.67 | 11.67 | 11.07 | 11.07 | 51,118 | -0.62(-5.28%) |
Jun 09, 2006 | 11.76 | 11.94 | 11.59 | 11.68 | 164,511 | -0.01(-0.08%) |
Jun 08, 2006 | 11.72 | 11.74 | 11.11 | 11.69 | 80,346 | -0.09(-0.76%) |
Jun 07, 2006 | 11.84 | 11.87 | 11.68 | 11.78 | 83,100 | -0.05(-0.45%) |
Jun 06, 2006 | 11.58 | 11.89 | 11.53 | 11.84 | 55,312 | +0.31(+2.72%) |
Jun 05, 2006 | 11.82 | 11.82 | 11.50 | 11.52 | 84,197 | -0.32(-2.72%) |
Jun 02, 2006 | 11.87 | 11.99 | 11.68 | 11.84 | 53,274 | -0.04(-0.38%) |
Jun 01, 2006 | 11.69 | 11.97 | 11.62 | 11.89 | 63,534 | +0.25(+2.15%) |
May 31, 2006 | 11.48 | 11.70 | 11.44 | 11.64 | 72,285 | +0.18(+1.56%) |
May 30, 2006 | 11.45 | 11.54 | 11.32 | 11.46 | 69,174 | -0.02(-0.16%) |
May 26, 2006 | 11.25 | 11.48 | 11.24 | 11.48 | 26,726 | +0.29(+2.56%) |
May 25, 2006 | 11.22 | 11.50 | 10.98 | 11.19 | 85,621 | +0.09(+0.81%) |
May 24, 2006 | 10.91 | 11.37 | 10.82 | 11.10 | 68,740 | -0.20(-1.74%) |
May 23, 2006 | 11.33 | 11.62 | 11.18 | 11.30 | 83,205 | +0.05(+0.48%) |
May 22, 2006 | 10.71 | 11.35 | 10.65 | 11.25 | 105,747 | +0.46(+4.31%) |
May 19, 2006 | 10.59 | 11.18 | 10.59 | 10.78 | 109,405 | +0.13(+1.18%) |
May 18, 2006 | 10.97 | 11.23 | 10.62 | 10.66 | 71,736 | -0.29(-2.61%) |
May 17, 2006 | 11.26 | 11.35 | 10.88 | 10.94 | 94,657 | -0.38(-3.32%) |
May 16, 2006 | 11.27 | 11.47 | 11.24 | 11.32 | 67,556 | -0.04(-0.32%) |
May 15, 2006 | 11.26 | 11.52 | 11.26 | 11.35 | 150,962 | +0.06(+0.55%) |
May 12, 2006 | 11.59 | 11.62 | 11.29 | 11.29 | 106,173 | -0.32(-2.77%) |
May 11, 2006 | 12.16 | 12.16 | 11.50 | 11.61 | 107,837 | -0.48(-3.99%) |
May 10, 2006 | 11.60 | 12.18 | 11.54 | 12.09 | 226,818 | +0.47(+4.08%) |
May 09, 2006 | 11.51 | 11.66 | 11.40 | 11.62 | 135,313 | +0.04(+0.39%) |
May 08, 2006 | 11.30 | 11.65 | 11.16 | 11.58 | 112,445 | +0.33(+2.94%) |
May 05, 2006 | 11.47 | 11.53 | 11.24 | 11.25 | 89,197 | -0.15(-1.33%) |
May 04, 2006 | 11.44 | 11.60 | 11.23 | 11.40 | 90,016 | -0.04(-0.39%) |
May 03, 2006 | 11.41 | 11.73 | 11.26 | 11.44 | 148,666 | -0.13(-1.16%) |
May 02, 2006 | 11.26 | 11.60 | 11.26 | 11.58 | 121,495 | +0.32(+2.86%) |