Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.05 | 13.21 | 12.64 | 12.75 | 107,363 | -0.30(-2.30%) |
Apr 27, 2007 | 13.07 | 13.20 | 12.92 | 13.05 | 57,841 | -0.02(-0.15%) |
Apr 26, 2007 | 12.85 | 13.45 | 12.85 | 13.07 | 98,204 | +0.12(+0.93%) |
Apr 25, 2007 | 13.00 | 13.00 | 12.73 | 12.95 | 185,843 | +0.01(+0.08%) |
Apr 24, 2007 | 13.02 | 13.06 | 12.75 | 12.94 | 63,839 | -0.14(-1.07%) |
Apr 23, 2007 | 12.97 | 13.15 | 12.90 | 13.08 | 58,538 | +0.03(+0.23%) |
Apr 20, 2007 | 13.02 | 13.10 | 12.75 | 13.05 | 112,798 | +0.24(+1.87%) |
Apr 19, 2007 | 12.94 | 13.03 | 12.50 | 12.81 | 264,461 | -0.24(-1.84%) |
Apr 18, 2007 | 12.98 | 13.23 | 12.89 | 13.05 | 47,940 | -0.01(-0.08%) |
Apr 17, 2007 | 13.35 | 13.35 | 12.84 | 13.06 | 67,157 | -0.25(-1.88%) |
Apr 16, 2007 | 13.17 | 13.43 | 13.07 | 13.31 | 31,412 | +0.18(+1.37%) |
Apr 13, 2007 | 13.17 | 13.22 | 12.91 | 13.13 | 88,248 | -0.09(-0.68%) |
Apr 12, 2007 | 12.94 | 13.23 | 12.90 | 13.22 | 64,227 | +0.22(+1.69%) |
Apr 11, 2007 | 13.06 | 13.06 | 12.66 | 13.00 | 136,397 | -0.01(-0.08%) |
Apr 10, 2007 | 12.77 | 13.17 | 12.72 | 13.01 | 202,829 | +0.26(+2.04%) |
Apr 09, 2007 | 12.32 | 12.90 | 12.32 | 12.75 | 348,901 | +0.42(+3.41%) |
Apr 05, 2007 | 12.16 | 12.37 | 12.02 | 12.33 | 79,239 | +0.14(+1.15%) |
Apr 04, 2007 | 12.51 | 12.54 | 12.17 | 12.19 | 80,658 | -0.37(-2.95%) |
Apr 03, 2007 | 12.64 | 12.88 | 12.49 | 12.56 | 96,670 | +0.00(+0.00%) |
Apr 02, 2007 | 12.71 | 12.73 | 12.30 | 12.56 | 66,503 | -0.14(-1.10%) |
Mar 30, 2007 | 12.29 | 12.74 | 12.20 | 12.70 | 180,703 | +0.44(+3.59%) |
Mar 29, 2007 | 12.35 | 12.45 | 12.06 | 12.26 | 73,529 | +0.01(+0.08%) |
Mar 28, 2007 | 12.02 | 12.28 | 12.02 | 12.25 | 226,355 | +0.19(+1.58%) |
Mar 27, 2007 | 12.35 | 12.35 | 12.01 | 12.06 | 52,032 | -0.35(-2.82%) |
Mar 26, 2007 | 12.15 | 12.46 | 11.99 | 12.41 | 79,034 | +0.30(+2.48%) |
Mar 23, 2007 | 12.23 | 12.23 | 12.03 | 12.11 | 79,148 | -0.16(-1.30%) |
Mar 22, 2007 | 12.44 | 12.49 | 12.17 | 12.27 | 43,188 | -0.15(-1.21%) |
Mar 21, 2007 | 12.04 | 12.50 | 11.85 | 12.42 | 138,793 | +0.37(+3.07%) |
Mar 20, 2007 | 11.84 | 12.08 | 11.81 | 12.05 | 56,108 | +0.18(+1.52%) |
Mar 19, 2007 | 11.84 | 12.11 | 11.78 | 11.87 | 68,028 | +0.13(+1.11%) |
Mar 16, 2007 | 11.78 | 11.90 | 11.56 | 11.74 | 199,067 | -0.06(-0.51%) |
Mar 15, 2007 | 11.93 | 11.93 | 11.63 | 11.80 | 98,945 | -0.10(-0.84%) |
Mar 14, 2007 | 11.54 | 11.90 | 11.39 | 11.90 | 53,347 | +0.33(+2.85%) |
Mar 13, 2007 | 12.00 | 12.02 | 11.53 | 11.57 | 124,911 | -0.43(-3.58%) |
Mar 12, 2007 | 11.93 | 12.15 | 11.89 | 12.00 | 60,651 | +0.01(+0.08%) |
Mar 09, 2007 | 12.15 | 12.21 | 11.89 | 11.99 | 89,025 | -0.09(-0.75%) |
Mar 08, 2007 | 12.26 | 12.33 | 12.03 | 12.08 | 58,856 | -0.06(-0.49%) |
Mar 07, 2007 | 12.41 | 12.41 | 12.05 | 12.14 | 86,430 | -0.33(-2.65%) |
Mar 06, 2007 | 12.16 | 12.51 | 12.04 | 12.47 | 80,593 | +0.46(+3.83%) |
Mar 05, 2007 | 12.04 | 12.30 | 11.87 | 12.01 | 100,957 | -0.11(-0.91%) |
Mar 02, 2007 | 12.80 | 12.83 | 12.11 | 12.12 | 152,670 | -0.79(-6.12%) |
Mar 01, 2007 | 13.12 | 13.45 | 12.72 | 12.91 | 151,762 | -0.46(-3.44%) |
Feb 28, 2007 | 13.27 | 13.45 | 13.25 | 13.37 | 203,358 | +0.07(+0.53%) |
Feb 27, 2007 | 13.33 | 13.50 | 13.14 | 13.30 | 235,004 | -0.22(-1.63%) |
Feb 26, 2007 | 13.25 | 13.55 | 13.18 | 13.52 | 155,051 | +0.26(+1.96%) |
Feb 23, 2007 | 12.83 | 13.39 | 12.75 | 13.26 | 123,978 | +0.39(+3.03%) |
Feb 22, 2007 | 12.76 | 12.90 | 12.55 | 12.87 | 84,039 | +0.16(+1.26%) |
Feb 21, 2007 | 12.50 | 12.86 | 12.45 | 12.71 | 49,868 | +0.13(+1.03%) |
Feb 20, 2007 | 12.66 | 12.69 | 12.42 | 12.58 | 64,781 | -0.11(-0.87%) |
Feb 16, 2007 | 12.48 | 12.76 | 12.28 | 12.69 | 68,293 | +0.21(+1.68%) |
Feb 15, 2007 | 12.44 | 12.65 | 12.38 | 12.48 | 105,791 | +0.00(+0.00%) |
Feb 14, 2007 | 12.53 | 12.66 | 12.43 | 12.48 | 78,969 | -0.06(-0.48%) |
Feb 13, 2007 | 12.46 | 12.67 | 12.37 | 12.54 | 86,483 | +0.13(+1.05%) |
Feb 12, 2007 | 12.62 | 12.77 | 12.34 | 12.41 | 66,094 | -0.15(-1.19%) |
Feb 09, 2007 | 12.62 | 12.78 | 12.46 | 12.56 | 95,498 | -0.09(-0.71%) |
Feb 08, 2007 | 12.76 | 12.84 | 12.64 | 12.65 | 78,077 | -0.09(-0.71%) |
Feb 07, 2007 | 12.71 | 12.87 | 12.52 | 12.74 | 111,717 | +0.07(+0.55%) |
Feb 06, 2007 | 12.59 | 12.67 | 12.43 | 12.67 | 75,441 | +0.14(+1.12%) |
Feb 05, 2007 | 12.73 | 12.77 | 12.52 | 12.53 | 100,589 | -0.27(-2.11%) |
Feb 02, 2007 | 12.93 | 12.95 | 12.62 | 12.80 | 95,403 | -0.07(-0.54%) |
Feb 01, 2007 | 12.48 | 12.94 | 12.44 | 12.87 | 81,430 | +0.45(+3.62%) |
Jan 31, 2007 | 12.66 | 12.66 | 12.35 | 12.42 | 93,152 | -0.29(-2.28%) |
Jan 30, 2007 | 12.75 | 12.77 | 12.39 | 12.71 | 91,101 | +0.00(+0.00%) |
Jan 29, 2007 | 12.41 | 12.72 | 12.27 | 12.71 | 77,579 | +0.23(+1.84%) |
Jan 26, 2007 | 12.45 | 12.57 | 12.31 | 12.48 | 81,350 | +0.02(+0.16%) |
Jan 25, 2007 | 12.79 | 12.82 | 12.37 | 12.46 | 185,281 | -0.30(-2.35%) |
Jan 24, 2007 | 12.46 | 12.81 | 12.46 | 12.76 | 190,564 | +0.30(+2.41%) |
Jan 23, 2007 | 12.46 | 12.50 | 12.31 | 12.46 | 205,287 | -0.05(-0.40%) |
Jan 22, 2007 | 12.15 | 12.72 | 12.11 | 12.51 | 286,670 | +0.46(+3.82%) |
Jan 19, 2007 | 12.86 | 12.90 | 11.79 | 12.05 | 528,933 | -0.79(-6.15%) |
Jan 18, 2007 | 13.30 | 13.30 | 12.67 | 12.84 | 257,264 | -0.36(-2.73%) |
Jan 17, 2007 | 13.16 | 13.46 | 13.08 | 13.20 | 79,072 | +0.01(+0.08%) |
Jan 16, 2007 | 13.67 | 13.86 | 13.13 | 13.19 | 87,186 | -0.40(-2.94%) |
Jan 12, 2007 | 13.38 | 13.73 | 13.35 | 13.59 | 120,710 | +0.23(+1.72%) |
Jan 11, 2007 | 13.28 | 13.53 | 13.20 | 13.36 | 166,947 | +0.08(+0.60%) |
Jan 10, 2007 | 13.13 | 13.37 | 13.10 | 13.28 | 85,080 | +0.09(+0.68%) |
Jan 09, 2007 | 13.28 | 13.28 | 13.09 | 13.19 | 122,613 | -0.10(-0.75%) |
Jan 08, 2007 | 13.39 | 13.39 | 13.20 | 13.29 | 93,211 | -0.13(-0.97%) |
Jan 05, 2007 | 13.68 | 13.74 | 13.13 | 13.42 | 160,377 | -0.35(-2.54%) |
Jan 04, 2007 | 13.84 | 13.92 | 13.66 | 13.77 | 120,139 | -0.07(-0.51%) |
Jan 03, 2007 | 13.88 | 13.93 | 13.57 | 13.84 | 102,374 | +0.05(+0.36%) |
Dec 29, 2006 | 13.80 | 13.89 | 13.73 | 13.79 | 89,350 | -0.03(-0.22%) |
Dec 28, 2006 | 13.88 | 13.96 | 13.82 | 13.82 | 46,188 | -0.10(-0.72%) |
Dec 27, 2006 | 13.69 | 13.99 | 13.69 | 13.92 | 66,133 | +0.23(+1.68%) |
Dec 26, 2006 | 13.58 | 13.81 | 13.56 | 13.69 | 73,937 | +0.15(+1.11%) |
Dec 22, 2006 | 13.78 | 13.80 | 13.50 | 13.54 | 60,861 | -0.20(-1.46%) |
Dec 21, 2006 | 13.72 | 13.75 | 13.50 | 13.74 | 70,443 | -0.02(-0.15%) |
Dec 20, 2006 | 13.59 | 14.00 | 13.54 | 13.76 | 64,742 | +0.22(+1.62%) |
Dec 19, 2006 | 13.53 | 13.64 | 13.48 | 13.54 | 74,282 | -0.08(-0.59%) |
Dec 18, 2006 | 13.79 | 13.93 | 13.48 | 13.62 | 53,667 | -0.09(-0.66%) |
Dec 15, 2006 | 13.64 | 13.78 | 13.57 | 13.71 | 183,347 | +0.06(+0.44%) |
Dec 14, 2006 | 13.79 | 13.97 | 13.52 | 13.65 | 88,787 | -0.17(-1.23%) |
Dec 13, 2006 | 13.73 | 13.87 | 13.72 | 13.82 | 34,462 | +0.12(+0.88%) |
Dec 12, 2006 | 13.77 | 13.89 | 13.52 | 13.70 | 65,449 | -0.04(-0.29%) |
Dec 11, 2006 | 13.51 | 13.77 | 13.48 | 13.74 | 53,143 | +0.20(+1.48%) |
Dec 08, 2006 | 13.42 | 13.72 | 13.35 | 13.54 | 53,531 | +0.03(+0.22%) |
Dec 07, 2006 | 13.60 | 13.60 | 13.43 | 13.51 | 56,001 | -0.05(-0.37%) |
Dec 06, 2006 | 13.54 | 13.70 | 13.51 | 13.56 | 53,532 | -0.04(-0.29%) |
Dec 05, 2006 | 13.62 | 13.87 | 13.57 | 13.60 | 87,303 | +0.06(+0.44%) |
Dec 04, 2006 | 13.33 | 13.65 | 13.30 | 13.54 | 64,787 | +0.28(+2.11%) |
Dec 01, 2006 | 13.26 | 13.38 | 13.08 | 13.26 | 81,764 | -0.03(-0.23%) |
Nov 30, 2006 | 13.38 | 13.54 | 13.22 | 13.29 | 47,600 | -0.14(-1.04%) |
Nov 29, 2006 | 13.44 | 13.67 | 13.32 | 13.43 | 59,919 | +0.07(+0.52%) |
Nov 28, 2006 | 13.42 | 13.58 | 13.28 | 13.36 | 78,677 | -0.05(-0.37%) |
Nov 27, 2006 | 13.74 | 13.76 | 13.29 | 13.41 | 102,622 | -0.44(-3.18%) |
Nov 24, 2006 | 13.61 | 13.98 | 13.61 | 13.85 | 22,333 | +0.16(+1.17%) |
Nov 22, 2006 | 13.79 | 13.94 | 13.67 | 13.69 | 46,840 | -0.03(-0.22%) |
Nov 21, 2006 | 13.89 | 14.01 | 13.61 | 13.72 | 98,229 | -0.41(-2.90%) |
Nov 20, 2006 | 13.84 | 14.16 | 13.81 | 14.13 | 96,582 | +0.23(+1.65%) |
Nov 17, 2006 | 13.94 | 13.96 | 13.75 | 13.90 | 436,949 | -0.04(-0.29%) |
Nov 16, 2006 | 14.01 | 14.05 | 13.92 | 13.94 | 290,125 | -0.06(-0.43%) |
Nov 15, 2006 | 13.95 | 14.03 | 13.93 | 14.00 | 249,147 | +0.11(+0.79%) |
Nov 14, 2006 | 14.18 | 14.22 | 13.86 | 13.89 | 681,202 | -0.30(-2.11%) |
Nov 13, 2006 | 14.10 | 14.30 | 13.96 | 14.19 | 176,752 | +0.13(+0.92%) |
Nov 10, 2006 | 13.90 | 14.19 | 13.81 | 14.06 | 128,452 | +0.23(+1.66%) |
Nov 09, 2006 | 14.28 | 14.32 | 13.76 | 13.83 | 117,605 | -0.44(-3.08%) |
Nov 08, 2006 | 14.23 | 14.40 | 14.16 | 14.27 | 139,176 | +0.00(+0.00%) |
Nov 07, 2006 | 14.31 | 14.37 | 14.10 | 14.27 | 152,119 | -0.01(-0.07%) |
Nov 06, 2006 | 14.20 | 14.44 | 14.07 | 14.28 | 236,364 | +0.22(+1.56%) |
Nov 03, 2006 | 13.86 | 14.50 | 13.85 | 14.06 | 217,380 | +0.41(+3.00%) |
Nov 02, 2006 | 13.68 | 14.09 | 13.55 | 13.65 | 223,013 | -0.11(-0.80%) |
Nov 01, 2006 | 14.00 | 14.31 | 13.70 | 13.76 | 191,695 | -0.26(-1.85%) |
Oct 31, 2006 | 13.96 | 14.32 | 13.85 | 14.02 | 200,159 | +0.02(+0.14%) |
Oct 30, 2006 | 14.00 | 14.25 | 13.73 | 14.00 | 96,388 | -0.12(-0.81%) |
Oct 27, 2006 | 14.42 | 14.42 | 14.00 | 14.12 | 58,775 | -0.29(-2.05%) |
Oct 26, 2006 | 13.89 | 14.41 | 13.72 | 14.41 | 102,058 | +0.64(+4.65%) |
Oct 25, 2006 | 13.66 | 13.85 | 13.33 | 13.77 | 216,835 | +0.05(+0.36%) |
Oct 24, 2006 | 13.78 | 13.93 | 13.50 | 13.72 | 55,568 | -0.07(-0.51%) |
Oct 23, 2006 | 13.87 | 14.04 | 13.68 | 13.79 | 42,738 | -0.09(-0.65%) |
Oct 20, 2006 | 14.08 | 14.10 | 13.77 | 13.88 | 50,818 | -0.13(-0.93%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.80 | 14.01 | 194,955 | +0.09(+0.65%) |
Oct 18, 2006 | 14.13 | 14.15 | 13.69 | 13.92 | 66,989 | -0.13(-0.93%) |
Oct 17, 2006 | 14.04 | 14.20 | 13.90 | 14.05 | 75,564 | -0.13(-0.92%) |
Oct 16, 2006 | 13.95 | 14.23 | 13.79 | 14.18 | 138,715 | +0.30(+2.16%) |
Oct 13, 2006 | 14.07 | 14.15 | 13.80 | 13.88 | 98,118 | -0.16(-1.14%) |
Oct 12, 2006 | 13.84 | 14.05 | 13.71 | 14.04 | 87,720 | +0.32(+2.33%) |
Oct 11, 2006 | 13.69 | 13.87 | 13.40 | 13.72 | 84,291 | +0.00(+0.00%) |
Oct 10, 2006 | 13.92 | 13.92 | 13.30 | 13.72 | 80,554 | -0.11(-0.80%) |
Oct 09, 2006 | 13.63 | 13.83 | 13.41 | 13.83 | 56,832 | +0.12(+0.88%) |
Oct 06, 2006 | 13.95 | 13.95 | 13.49 | 13.71 | 101,464 | -0.23(-1.65%) |
Oct 05, 2006 | 13.96 | 14.05 | 13.82 | 13.94 | 274,764 | +0.04(+0.29%) |
Oct 04, 2006 | 13.56 | 14.07 | 13.56 | 13.90 | 121,612 | +0.35(+2.58%) |
Oct 03, 2006 | 13.00 | 13.60 | 12.99 | 13.55 | 76,269 | +0.46(+3.51%) |
Oct 02, 2006 | 13.55 | 13.57 | 13.09 | 13.09 | 46,928 | -0.41(-3.04%) |
Sep 29, 2006 | 13.42 | 13.58 | 13.28 | 13.50 | 121,620 | +0.13(+0.97%) |
Sep 28, 2006 | 13.51 | 13.52 | 13.25 | 13.37 | 98,979 | -0.15(-1.11%) |
Sep 27, 2006 | 13.38 | 13.60 | 13.30 | 13.52 | 114,533 | +0.13(+0.97%) |
Sep 26, 2006 | 13.90 | 13.90 | 13.19 | 13.39 | 130,111 | -0.47(-3.39%) |
Sep 25, 2006 | 13.68 | 13.94 | 13.31 | 13.86 | 95,892 | +0.17(+1.24%) |
Sep 22, 2006 | 13.50 | 13.75 | 13.34 | 13.69 | 111,265 | +0.23(+1.71%) |
Sep 21, 2006 | 14.32 | 14.32 | 13.30 | 13.46 | 185,345 | -0.87(-6.07%) |
Sep 20, 2006 | 13.92 | 14.35 | 13.79 | 14.33 | 207,297 | +0.30(+2.14%) |
Sep 19, 2006 | 14.00 | 14.17 | 13.30 | 14.03 | 121,647 | +0.11(+0.79%) |
Sep 18, 2006 | 13.88 | 14.33 | 13.63 | 13.92 | 137,930 | -0.06(-0.43%) |
Sep 15, 2006 | 13.79 | 14.00 | 13.67 | 13.98 | 354,723 | +0.26(+1.90%) |
Sep 14, 2006 | 13.59 | 13.74 | 13.31 | 13.72 | 81,519 | +0.12(+0.88%) |
Sep 13, 2006 | 13.80 | 13.80 | 13.52 | 13.60 | 101,660 | -0.24(-1.73%) |
Sep 12, 2006 | 13.29 | 13.84 | 13.15 | 13.84 | 75,427 | +0.54(+4.06%) |
Sep 11, 2006 | 12.86 | 13.31 | 12.86 | 13.30 | 102,371 | +0.32(+2.47%) |
Sep 08, 2006 | 13.11 | 13.16 | 12.86 | 12.98 | 47,100 | -0.03(-0.23%) |
Sep 07, 2006 | 12.90 | 13.18 | 12.77 | 13.01 | 152,300 | +0.08(+0.62%) |
Sep 06, 2006 | 13.35 | 13.40 | 12.90 | 12.93 | 96,835 | -0.47(-3.51%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.26 | 13.40 | 98,161 | +0.10(+0.75%) |
Sep 01, 2006 | 13.42 | 13.65 | 13.08 | 13.30 | 84,544 | +0.04(+0.30%) |
Aug 31, 2006 | 13.62 | 13.62 | 13.24 | 13.26 | 206,864 | -0.33(-2.43%) |
Aug 30, 2006 | 13.55 | 13.65 | 13.39 | 13.59 | 82,031 | +0.05(+0.37%) |
Aug 29, 2006 | 13.32 | 13.60 | 13.02 | 13.54 | 69,424 | +0.22(+1.65%) |
Aug 28, 2006 | 12.93 | 13.53 | 12.78 | 13.32 | 82,186 | +0.46(+3.58%) |
Aug 25, 2006 | 12.85 | 13.01 | 12.66 | 12.86 | 49,458 | +0.08(+0.63%) |
Aug 24, 2006 | 13.11 | 13.11 | 12.69 | 12.78 | 80,925 | -0.24(-1.84%) |
Aug 23, 2006 | 13.24 | 13.50 | 12.93 | 13.02 | 163,185 | -0.46(-3.41%) |
Aug 22, 2006 | 12.98 | 13.48 | 12.83 | 13.48 | 66,337 | +0.50(+3.85%) |
Aug 21, 2006 | 13.17 | 13.23 | 12.91 | 12.98 | 59,382 | -0.37(-2.77%) |
Aug 18, 2006 | 13.51 | 13.55 | 13.04 | 13.35 | 93,215 | -0.08(-0.60%) |
Aug 17, 2006 | 13.03 | 13.54 | 12.99 | 13.43 | 122,891 | +0.46(+3.55%) |
Aug 16, 2006 | 12.99 | 13.12 | 12.79 | 12.97 | 64,935 | +0.05(+0.39%) |
Aug 15, 2006 | 12.62 | 13.00 | 12.49 | 12.92 | 87,373 | +0.55(+4.45%) |
Aug 14, 2006 | 12.80 | 12.80 | 12.32 | 12.37 | 88,443 | -0.25(-1.98%) |
Aug 11, 2006 | 12.64 | 12.80 | 12.34 | 12.62 | 42,325 | -0.10(-0.79%) |
Aug 10, 2006 | 12.56 | 12.96 | 12.53 | 12.72 | 99,906 | +0.01(+0.08%) |
Aug 09, 2006 | 12.81 | 12.98 | 12.56 | 12.71 | 74,947 | +0.06(+0.47%) |
Aug 08, 2006 | 12.94 | 12.98 | 12.50 | 12.65 | 148,288 | -0.24(-1.86%) |
Aug 07, 2006 | 12.27 | 12.89 | 12.27 | 12.89 | 116,023 | +0.47(+3.78%) |
Aug 04, 2006 | 12.83 | 12.88 | 12.17 | 12.42 | 118,367 | -0.23(-1.82%) |
Aug 03, 2006 | 12.35 | 12.81 | 12.29 | 12.65 | 143,437 | +0.15(+1.20%) |
Aug 02, 2006 | 12.65 | 12.74 | 12.40 | 12.50 | 86,831 | -0.12(-0.95%) |
Aug 01, 2006 | 12.38 | 12.65 | 12.13 | 12.62 | 93,941 | +0.11(+0.88%) |
Jul 31, 2006 | 12.25 | 12.68 | 12.25 | 12.51 | 106,771 | +0.03(+0.24%) |
Jul 28, 2006 | 12.43 | 12.60 | 12.05 | 12.48 | 166,489 | +0.08(+0.65%) |
Jul 27, 2006 | 12.08 | 12.40 | 12.01 | 12.40 | 175,320 | +0.42(+3.51%) |
Jul 26, 2006 | 12.31 | 12.34 | 11.85 | 11.98 | 111,485 | -0.39(-3.15%) |
Jul 25, 2006 | 11.61 | 12.48 | 11.61 | 12.37 | 175,058 | +0.74(+6.36%) |
Jul 24, 2006 | 10.89 | 11.74 | 10.99 | 11.63 | 152,570 | +0.74(+6.80%) |
Jul 21, 2006 | 10.74 | 11.01 | 10.33 | 10.89 | 142,203 | +0.06(+0.55%) |
Jul 20, 2006 | 11.38 | 11.77 | 10.77 | 10.83 | 233,819 | -0.54(-4.75%) |
Jul 19, 2006 | 10.55 | 11.44 | 10.55 | 11.37 | 233,356 | +0.74(+6.96%) |
Jul 18, 2006 | 11.17 | 11.19 | 10.11 | 10.63 | 816,090 | -0.97(-8.36%) |
Jul 17, 2006 | 11.95 | 12.23 | 11.60 | 11.60 | 226,335 | -0.39(-3.25%) |
Jul 14, 2006 | 12.11 | 12.32 | 11.88 | 11.99 | 147,688 | -0.21(-1.72%) |
Jul 13, 2006 | 12.40 | 12.82 | 12.12 | 12.20 | 184,149 | -0.28(-2.24%) |
Jul 12, 2006 | 12.96 | 12.96 | 12.45 | 12.48 | 125,170 | -0.52(-4.00%) |
Jul 11, 2006 | 12.85 | 13.13 | 12.59 | 13.00 | 186,435 | +0.10(+0.78%) |
Jul 10, 2006 | 13.49 | 13.49 | 12.74 | 12.90 | 111,662 | -0.57(-4.23%) |
Jul 07, 2006 | 13.40 | 14.05 | 13.40 | 13.47 | 182,566 | -0.04(-0.30%) |
Jul 06, 2006 | 13.89 | 13.89 | 13.40 | 13.51 | 159,791 | -0.24(-1.75%) |
Jul 05, 2006 | 12.81 | 13.86 | 12.54 | 13.75 | 236,533 | +0.71(+5.44%) |
Jul 03, 2006 | 12.63 | 13.17 | 12.60 | 13.04 | 36,725 | +0.51(+4.07%) |
Jun 30, 2006 | 12.63 | 12.73 | 12.44 | 12.53 | 277,019 | -0.07(-0.56%) |
Jun 29, 2006 | 12.11 | 12.60 | 11.83 | 12.60 | 164,000 | +0.59(+4.91%) |
Jun 28, 2006 | 12.03 | 12.16 | 11.73 | 12.01 | 64,680 | +0.06(+0.50%) |
Jun 27, 2006 | 12.30 | 12.40 | 11.90 | 11.95 | 93,307 | -0.39(-3.16%) |
Jun 26, 2006 | 11.76 | 12.37 | 11.55 | 12.34 | 122,200 | +0.68(+5.83%) |
Jun 23, 2006 | 11.95 | 12.12 | 11.63 | 11.66 | 51,878 | -0.40(-3.32%) |
Jun 22, 2006 | 11.87 | 12.08 | 11.68 | 12.06 | 59,424 | +0.13(+1.09%) |
Jun 21, 2006 | 11.47 | 12.18 | 11.47 | 11.93 | 120,957 | +0.47(+4.10%) |
Jun 20, 2006 | 11.65 | 11.67 | 11.40 | 11.46 | 66,618 | -0.19(-1.63%) |
Jun 19, 2006 | 11.72 | 12.00 | 11.62 | 11.65 | 56,217 | -0.04(-0.34%) |
Jun 16, 2006 | 12.15 | 12.15 | 11.64 | 11.69 | 310,118 | -0.52(-4.26%) |
Jun 15, 2006 | 11.87 | 12.39 | 11.75 | 12.21 | 104,004 | +0.51(+4.36%) |
Jun 14, 2006 | 11.93 | 11.94 | 11.40 | 11.70 | 150,256 | -0.26(-2.17%) |
Jun 13, 2006 | 11.50 | 12.20 | 11.50 | 11.96 | 132,583 | +0.45(+3.91%) |
Jun 12, 2006 | 11.91 | 12.06 | 11.51 | 11.51 | 85,535 | -0.43(-3.60%) |
Jun 09, 2006 | 12.21 | 12.25 | 11.73 | 11.94 | 116,024 | -0.16(-1.32%) |
Jun 08, 2006 | 11.86 | 12.17 | 11.48 | 12.10 | 110,443 | +0.11(+0.92%) |
Jun 07, 2006 | 11.52 | 12.10 | 11.50 | 11.99 | 90,236 | +0.45(+3.90%) |
Jun 06, 2006 | 11.76 | 11.83 | 11.35 | 11.54 | 118,999 | -0.13(-1.11%) |
Jun 05, 2006 | 12.01 | 12.40 | 11.61 | 11.67 | 97,796 | -0.46(-3.79%) |
Jun 02, 2006 | 12.78 | 12.83 | 12.07 | 12.13 | 55,768 | -0.60(-4.71%) |
Jun 01, 2006 | 11.95 | 12.78 | 11.80 | 12.73 | 121,956 | +0.84(+7.06%) |
May 31, 2006 | 11.47 | 11.93 | 11.23 | 11.89 | 163,086 | +0.50(+4.39%) |
May 30, 2006 | 11.95 | 11.97 | 11.36 | 11.39 | 68,540 | -0.61(-5.08%) |
May 26, 2006 | 12.28 | 12.40 | 11.87 | 12.00 | 74,785 | -0.22(-1.80%) |
May 25, 2006 | 11.88 | 12.22 | 11.64 | 12.22 | 85,159 | +0.49(+4.18%) |
May 24, 2006 | 11.68 | 11.85 | 11.19 | 11.73 | 143,194 | +0.07(+0.60%) |
May 23, 2006 | 12.08 | 12.20 | 11.58 | 11.66 | 110,209 | -0.33(-2.75%) |
May 22, 2006 | 11.79 | 12.05 | 11.26 | 11.99 | 109,115 | +0.10(+0.84%) |
May 19, 2006 | 11.54 | 12.03 | 11.26 | 11.89 | 116,614 | +0.37(+3.21%) |
May 18, 2006 | 12.04 | 12.04 | 11.50 | 11.52 | 85,559 | -0.43(-3.60%) |
May 17, 2006 | 11.99 | 12.20 | 11.22 | 11.95 | 178,364 | -0.16(-1.32%) |
May 16, 2006 | 11.86 | 12.32 | 11.79 | 12.11 | 103,938 | +0.30(+2.54%) |
May 15, 2006 | 11.97 | 12.04 | 11.77 | 11.81 | 96,098 | -0.30(-2.48%) |
May 12, 2006 | 12.43 | 12.43 | 12.11 | 12.11 | 95,950 | -0.40(-3.20%) |
May 11, 2006 | 12.27 | 12.66 | 12.27 | 12.51 | 105,277 | +0.27(+2.21%) |
May 10, 2006 | 13.03 | 13.25 | 12.24 | 12.24 | 88,146 | -0.85(-6.49%) |
May 09, 2006 | 13.45 | 13.94 | 13.07 | 13.09 | 129,189 | -0.41(-3.04%) |
May 08, 2006 | 13.03 | 13.68 | 12.94 | 13.50 | 110,786 | +0.39(+2.97%) |
May 05, 2006 | 13.02 | 13.18 | 12.85 | 13.11 | 65,905 | +0.07(+0.54%) |
May 04, 2006 | 12.70 | 13.07 | 12.58 | 13.04 | 69,924 | +0.37(+2.92%) |
May 03, 2006 | 12.70 | 12.85 | 12.37 | 12.67 | 79,811 | -0.07(-0.55%) |
May 02, 2006 | 12.10 | 12.78 | 12.00 | 12.74 | 106,317 | +0.66(+5.46%) |