Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.80 | 14.86 | 14.38 | 14.42 | 930,502 | -0.33(-2.24%) |
Apr 27, 2007 | 14.96 | 15.05 | 14.72 | 14.75 | 578,766 | -0.29(-1.93%) |
Apr 26, 2007 | 14.77 | 15.07 | 14.65 | 15.04 | 1,110,374 | +0.27(+1.83%) |
Apr 25, 2007 | 14.80 | 14.82 | 14.63 | 14.77 | 1,114,179 | +0.06(+0.41%) |
Apr 24, 2007 | 14.30 | 14.79 | 14.30 | 14.71 | 1,134,277 | +0.46(+3.23%) |
Apr 23, 2007 | 14.27 | 14.29 | 14.14 | 14.25 | 547,241 | -0.08(-0.56%) |
Apr 20, 2007 | 14.33 | 14.52 | 14.15 | 14.33 | 1,241,775 | +0.00(+0.00%) |
Apr 19, 2007 | 14.25 | 14.49 | 14.09 | 14.33 | 1,144,573 | +0.05(+0.35%) |
Apr 18, 2007 | 13.79 | 14.42 | 13.67 | 14.28 | 1,769,583 | +0.48(+3.48%) |
Apr 17, 2007 | 13.68 | 13.86 | 13.64 | 13.80 | 654,236 | +0.11(+0.80%) |
Apr 16, 2007 | 13.71 | 13.76 | 13.56 | 13.69 | 1,048,087 | +0.07(+0.51%) |
Apr 13, 2007 | 13.57 | 13.67 | 13.43 | 13.62 | 525,934 | +0.01(+0.07%) |
Apr 12, 2007 | 13.50 | 13.67 | 13.45 | 13.61 | 525,334 | +0.10(+0.74%) |
Apr 11, 2007 | 13.63 | 13.64 | 13.45 | 13.51 | 905,240 | -0.07(-0.52%) |
Apr 10, 2007 | 13.50 | 13.61 | 13.48 | 13.58 | 729,215 | +0.04(+0.30%) |
Apr 09, 2007 | 13.73 | 13.79 | 13.49 | 13.54 | 672,418 | -0.17(-1.24%) |
Apr 05, 2007 | 13.49 | 13.74 | 13.48 | 13.71 | 450,746 | +0.19(+1.41%) |
Apr 04, 2007 | 13.38 | 13.55 | 13.29 | 13.52 | 576,334 | +0.14(+1.05%) |
Apr 03, 2007 | 13.31 | 13.48 | 13.30 | 13.38 | 636,331 | +0.09(+0.68%) |
Apr 02, 2007 | 13.54 | 13.58 | 13.19 | 13.29 | 1,193,315 | -0.19(-1.41%) |
Mar 30, 2007 | 13.56 | 13.61 | 13.38 | 13.48 | 1,191,293 | -0.01(-0.07%) |
Mar 29, 2007 | 13.88 | 14.01 | 13.46 | 13.49 | 1,410,796 | -0.33(-2.39%) |
Mar 28, 2007 | 13.72 | 13.85 | 13.50 | 13.82 | 1,537,941 | +0.05(+0.36%) |
Mar 27, 2007 | 13.71 | 13.84 | 13.69 | 13.77 | 479,121 | +0.00(+0.00%) |
Mar 26, 2007 | 13.81 | 13.91 | 13.65 | 13.77 | 495,045 | -0.06(-0.43%) |
Mar 23, 2007 | 13.90 | 13.91 | 13.78 | 13.83 | 630,597 | -0.04(-0.29%) |
Mar 22, 2007 | 13.98 | 14.00 | 13.78 | 13.87 | 623,005 | -0.06(-0.43%) |
Mar 21, 2007 | 13.55 | 13.96 | 13.46 | 13.93 | 1,030,688 | +0.43(+3.19%) |
Mar 20, 2007 | 13.52 | 13.59 | 13.43 | 13.50 | 582,981 | -0.05(-0.37%) |
Mar 19, 2007 | 13.57 | 13.69 | 13.51 | 13.55 | 859,534 | +0.09(+0.67%) |
Mar 16, 2007 | 13.57 | 13.63 | 13.35 | 13.46 | 1,563,805 | -0.13(-0.96%) |
Mar 15, 2007 | 13.60 | 13.66 | 13.52 | 13.59 | 1,033,873 | -0.01(-0.07%) |
Mar 14, 2007 | 13.61 | 13.67 | 13.32 | 13.60 | 1,425,663 | -0.06(-0.44%) |
Mar 13, 2007 | 13.98 | 13.95 | 13.61 | 13.66 | 1,198,882 | -0.32(-2.29%) |
Mar 12, 2007 | 14.01 | 14.22 | 13.96 | 13.98 | 1,296,945 | -0.32(-2.24%) |
Mar 09, 2007 | 14.61 | 14.61 | 14.03 | 14.30 | 2,405,282 | +0.26(+1.85%) |
Mar 08, 2007 | 13.98 | 14.46 | 13.94 | 14.04 | 1,004,744 | +0.19(+1.37%) |
Mar 07, 2007 | 13.91 | 13.98 | 13.75 | 13.85 | 601,246 | -0.11(-0.79%) |
Mar 06, 2007 | 14.01 | 14.11 | 13.84 | 13.96 | 795,168 | +0.17(+1.23%) |
Mar 05, 2007 | 13.85 | 14.21 | 13.75 | 13.79 | 624,993 | -0.12(-0.86%) |
Mar 02, 2007 | 14.11 | 14.20 | 13.91 | 13.91 | 967,722 | -0.31(-2.18%) |
Mar 01, 2007 | 14.20 | 14.34 | 13.95 | 14.22 | 1,064,684 | -0.11(-0.77%) |
Feb 28, 2007 | 14.50 | 14.61 | 14.29 | 14.33 | 1,313,885 | -0.09(-0.62%) |
Feb 27, 2007 | 15.04 | 15.04 | 14.40 | 14.42 | 1,228,379 | -0.77(-5.07%) |
Feb 26, 2007 | 15.35 | 15.40 | 15.07 | 15.19 | 787,462 | -0.11(-0.72%) |
Feb 23, 2007 | 15.24 | 15.47 | 15.17 | 15.30 | 1,370,132 | +0.02(+0.13%) |
Feb 22, 2007 | 14.97 | 15.31 | 14.62 | 15.28 | 2,830,794 | +0.99(+6.93%) |
Feb 21, 2007 | 14.40 | 14.40 | 14.28 | 14.29 | 1,236,282 | -0.11(-0.76%) |
Feb 20, 2007 | 14.40 | 14.51 | 14.26 | 14.40 | 1,206,517 | -0.16(-1.10%) |
Feb 16, 2007 | 14.59 | 14.59 | 14.40 | 14.56 | 528,844 | -0.04(-0.27%) |
Feb 15, 2007 | 14.67 | 14.68 | 14.49 | 14.60 | 452,809 | -0.04(-0.27%) |
Feb 14, 2007 | 14.40 | 14.68 | 14.36 | 14.64 | 636,084 | +0.24(+1.67%) |
Feb 13, 2007 | 14.38 | 14.45 | 14.24 | 14.40 | 637,142 | +0.02(+0.14%) |
Feb 12, 2007 | 14.47 | 14.63 | 14.34 | 14.38 | 781,842 | -0.18(-1.24%) |
Feb 09, 2007 | 14.56 | 14.84 | 14.47 | 14.56 | 1,464,839 | +0.02(+0.14%) |
Feb 08, 2007 | 14.40 | 14.75 | 14.37 | 14.54 | 815,443 | +0.06(+0.41%) |
Feb 07, 2007 | 14.19 | 14.54 | 14.14 | 14.48 | 613,087 | +0.33(+2.33%) |
Feb 06, 2007 | 14.19 | 14.22 | 13.93 | 14.15 | 365,485 | -0.03(-0.21%) |
Feb 05, 2007 | 14.24 | 14.45 | 14.07 | 14.18 | 939,836 | -0.10(-0.70%) |
Feb 02, 2007 | 14.00 | 14.42 | 13.92 | 14.28 | 1,237,380 | +0.29(+2.07%) |
Feb 01, 2007 | 13.71 | 13.99 | 13.63 | 13.99 | 855,522 | +0.29(+2.12%) |
Jan 31, 2007 | 13.59 | 13.77 | 13.45 | 13.70 | 1,378,011 | +0.04(+0.29%) |
Jan 30, 2007 | 13.52 | 13.69 | 13.38 | 13.66 | 1,406,179 | +0.19(+1.41%) |
Jan 29, 2007 | 13.23 | 13.60 | 13.12 | 13.47 | 1,198,756 | +0.23(+1.74%) |
Jan 26, 2007 | 13.09 | 13.37 | 13.00 | 13.24 | 617,787 | +0.16(+1.22%) |
Jan 25, 2007 | 13.12 | 13.27 | 12.98 | 13.08 | 962,514 | -0.01(-0.08%) |
Jan 24, 2007 | 12.79 | 13.11 | 12.73 | 13.09 | 477,128 | +0.34(+2.67%) |
Jan 23, 2007 | 12.77 | 12.99 | 12.74 | 12.75 | 661,200 | -0.07(-0.55%) |
Jan 22, 2007 | 12.92 | 13.10 | 12.67 | 12.82 | 1,774,351 | -0.41(-3.10%) |
Jan 19, 2007 | 13.03 | 13.27 | 12.95 | 13.23 | 661,006 | +0.14(+1.07%) |
Jan 18, 2007 | 13.22 | 13.26 | 13.00 | 13.09 | 833,134 | -0.23(-1.73%) |
Jan 17, 2007 | 13.38 | 13.54 | 13.26 | 13.32 | 721,256 | -0.16(-1.19%) |
Jan 16, 2007 | 13.70 | 13.74 | 13.40 | 13.48 | 704,642 | -0.17(-1.25%) |
Jan 12, 2007 | 13.41 | 13.67 | 13.37 | 13.65 | 528,773 | +0.20(+1.49%) |
Jan 11, 2007 | 13.50 | 13.50 | 13.35 | 13.45 | 1,192,844 | -0.05(-0.37%) |
Jan 10, 2007 | 13.25 | 13.68 | 13.25 | 13.50 | 2,938,758 | +0.15(+1.12%) |
Jan 09, 2007 | 13.37 | 13.41 | 13.20 | 13.35 | 848,342 | -0.02(-0.15%) |
Jan 08, 2007 | 13.29 | 13.43 | 13.21 | 13.37 | 1,179,960 | +0.10(+0.75%) |
Jan 05, 2007 | 13.50 | 13.50 | 13.20 | 13.27 | 932,054 | -0.26(-1.92%) |
Jan 04, 2007 | 13.27 | 13.62 | 13.08 | 13.53 | 839,101 | +0.30(+2.27%) |
Jan 03, 2007 | 13.19 | 13.56 | 13.05 | 13.23 | 1,001,204 | +0.16(+1.22%) |
Dec 29, 2006 | 13.17 | 13.32 | 13.04 | 13.07 | 415,511 | -0.06(-0.46%) |
Dec 28, 2006 | 13.25 | 13.35 | 13.09 | 13.13 | 367,139 | -0.14(-1.06%) |
Dec 27, 2006 | 13.07 | 13.30 | 13.05 | 13.27 | 649,273 | +0.26(+2.00%) |
Dec 26, 2006 | 12.76 | 13.04 | 12.74 | 13.01 | 697,390 | +0.25(+1.96%) |
Dec 22, 2006 | 12.83 | 12.93 | 12.75 | 12.76 | 950,962 | -0.02(-0.16%) |
Dec 21, 2006 | 13.03 | 13.08 | 12.70 | 12.78 | 872,106 | -0.20(-1.54%) |
Dec 20, 2006 | 12.85 | 13.14 | 12.74 | 12.98 | 771,696 | +0.20(+1.56%) |
Dec 19, 2006 | 12.76 | 12.88 | 12.68 | 12.78 | 858,748 | -0.04(-0.31%) |
Dec 18, 2006 | 13.10 | 13.15 | 12.75 | 12.82 | 837,801 | -0.24(-1.84%) |
Dec 15, 2006 | 13.10 | 13.16 | 12.97 | 13.06 | 1,155,534 | +0.03(+0.23%) |
Dec 14, 2006 | 12.83 | 13.22 | 12.80 | 13.03 | 899,247 | +0.25(+1.96%) |
Dec 13, 2006 | 12.95 | 13.08 | 12.70 | 12.78 | 1,373,999 | -0.07(-0.54%) |
Dec 12, 2006 | 12.81 | 12.96 | 12.73 | 12.85 | 1,260,742 | +0.00(+0.00%) |
Dec 11, 2006 | 12.80 | 13.00 | 12.78 | 12.85 | 859,791 | -0.05(-0.39%) |
Dec 08, 2006 | 12.94 | 13.10 | 12.70 | 12.90 | 1,175,106 | +0.00(+0.00%) |
Dec 07, 2006 | 12.90 | 12.97 | 12.75 | 12.90 | 807,925 | +0.02(+0.16%) |
Dec 06, 2006 | 12.97 | 12.98 | 12.77 | 12.88 | 889,474 | -0.11(-0.85%) |
Dec 05, 2006 | 13.09 | 13.12 | 12.82 | 12.99 | 923,214 | -0.08(-0.61%) |
Dec 04, 2006 | 13.07 | 13.28 | 12.87 | 13.07 | 1,640,837 | +0.08(+0.62%) |
Dec 01, 2006 | 12.75 | 13.15 | 12.73 | 12.99 | 4,645,541 | -0.13(-0.99%) |
Nov 30, 2006 | 12.56 | 13.16 | 12.51 | 13.12 | 1,435,800 | +0.54(+4.29%) |
Nov 29, 2006 | 12.65 | 12.82 | 12.48 | 12.58 | 612,880 | -0.06(-0.47%) |
Nov 28, 2006 | 12.50 | 12.69 | 12.42 | 12.64 | 675,299 | +0.08(+0.64%) |
Nov 27, 2006 | 13.05 | 13.07 | 12.51 | 12.56 | 782,631 | -0.56(-4.27%) |
Nov 24, 2006 | 13.05 | 13.18 | 12.94 | 13.12 | 153,704 | -0.08(-0.61%) |
Nov 22, 2006 | 13.24 | 13.30 | 13.08 | 13.20 | 721,951 | +0.02(+0.15%) |
Nov 21, 2006 | 13.25 | 13.39 | 13.01 | 13.18 | 778,193 | -0.16(-1.20%) |
Nov 20, 2006 | 13.21 | 13.35 | 13.12 | 13.34 | 492,727 | +0.09(+0.68%) |
Nov 17, 2006 | 13.46 | 13.46 | 13.11 | 13.25 | 372,614 | -0.22(-1.63%) |
Nov 16, 2006 | 13.53 | 13.57 | 13.25 | 13.47 | 382,995 | +0.06(+0.45%) |
Nov 15, 2006 | 13.48 | 13.77 | 13.34 | 13.41 | 798,832 | -0.09(-0.67%) |
Nov 14, 2006 | 13.20 | 13.52 | 12.98 | 13.50 | 710,010 | +0.29(+2.20%) |
Nov 13, 2006 | 12.98 | 13.30 | 12.94 | 13.21 | 787,301 | +0.19(+1.46%) |
Nov 10, 2006 | 12.73 | 13.04 | 12.63 | 13.02 | 523,210 | +0.30(+2.36%) |
Nov 09, 2006 | 13.07 | 13.16 | 12.67 | 12.72 | 768,611 | -0.27(-2.08%) |
Nov 08, 2006 | 13.00 | 13.16 | 12.85 | 12.99 | 973,356 | -0.05(-0.38%) |
Nov 07, 2006 | 12.94 | 13.34 | 12.94 | 13.04 | 780,492 | +0.10(+0.77%) |
Nov 06, 2006 | 12.80 | 13.04 | 12.65 | 12.94 | 629,657 | +0.23(+1.81%) |
Nov 03, 2006 | 12.75 | 12.89 | 12.54 | 12.71 | 457,666 | +0.02(+0.16%) |
Nov 02, 2006 | 12.93 | 12.94 | 12.66 | 12.69 | 530,854 | -0.18(-1.40%) |
Nov 01, 2006 | 13.08 | 13.17 | 12.81 | 12.87 | 1,043,522 | -0.16(-1.23%) |
Oct 31, 2006 | 12.78 | 13.04 | 12.73 | 13.03 | 1,971,220 | +0.31(+2.44%) |
Oct 30, 2006 | 12.42 | 12.78 | 12.36 | 12.72 | 806,018 | +0.22(+1.76%) |
Oct 27, 2006 | 12.75 | 12.76 | 12.40 | 12.50 | 648,128 | -0.23(-1.81%) |
Oct 26, 2006 | 12.87 | 12.93 | 12.56 | 12.73 | 737,446 | -0.02(-0.16%) |
Oct 25, 2006 | 12.50 | 13.00 | 12.40 | 12.75 | 982,795 | +0.29(+2.33%) |
Oct 24, 2006 | 12.43 | 12.66 | 12.40 | 12.46 | 1,457,296 | -0.01(-0.08%) |
Oct 23, 2006 | 12.39 | 12.59 | 12.34 | 12.47 | 974,410 | +0.02(+0.16%) |
Oct 20, 2006 | 12.72 | 12.75 | 12.41 | 12.45 | 956,654 | -0.21(-1.66%) |
Oct 19, 2006 | 12.80 | 12.99 | 12.26 | 12.66 | 1,132,088 | -0.14(-1.09%) |
Oct 18, 2006 | 13.27 | 13.34 | 12.70 | 12.80 | 1,208,469 | -0.47(-3.54%) |
Oct 17, 2006 | 13.67 | 13.70 | 13.23 | 13.27 | 634,577 | -0.51(-3.70%) |
Oct 16, 2006 | 13.63 | 13.84 | 13.57 | 13.78 | 427,421 | +0.18(+1.32%) |
Oct 13, 2006 | 13.36 | 13.63 | 13.21 | 13.60 | 868,582 | +0.27(+2.03%) |
Oct 12, 2006 | 13.15 | 13.35 | 13.04 | 13.33 | 457,701 | +0.22(+1.68%) |
Oct 11, 2006 | 12.77 | 13.17 | 12.74 | 13.11 | 558,206 | +0.28(+2.18%) |
Oct 10, 2006 | 12.88 | 12.93 | 12.75 | 12.83 | 574,861 | +0.01(+0.08%) |
Oct 09, 2006 | 12.49 | 12.91 | 12.45 | 12.82 | 982,750 | +0.29(+2.31%) |
Oct 06, 2006 | 12.41 | 12.67 | 12.32 | 12.53 | 736,771 | +0.04(+0.32%) |
Oct 05, 2006 | 12.52 | 12.63 | 12.35 | 12.49 | 478,626 | -0.07(-0.56%) |
Oct 04, 2006 | 12.01 | 12.56 | 12.01 | 12.56 | 969,343 | +0.46(+3.80%) |
Oct 03, 2006 | 12.42 | 12.44 | 11.99 | 12.10 | 1,378,080 | -0.39(-3.12%) |
Oct 02, 2006 | 12.70 | 12.84 | 12.49 | 12.49 | 593,212 | -0.27(-2.12%) |
Sep 29, 2006 | 12.76 | 12.93 | 12.68 | 12.76 | 645,676 | -0.04(-0.31%) |
Sep 28, 2006 | 12.86 | 12.93 | 12.68 | 12.80 | 403,258 | +0.02(+0.16%) |
Sep 27, 2006 | 12.82 | 13.11 | 12.70 | 12.78 | 500,533 | -0.12(-0.93%) |
Sep 26, 2006 | 13.02 | 13.06 | 12.64 | 12.90 | 772,912 | -0.17(-1.30%) |
Sep 25, 2006 | 12.68 | 13.11 | 12.57 | 13.07 | 942,406 | +0.36(+2.83%) |
Sep 22, 2006 | 13.00 | 13.06 | 12.61 | 12.71 | 880,109 | -0.35(-2.68%) |
Sep 21, 2006 | 13.53 | 13.58 | 13.00 | 13.06 | 536,819 | -0.38(-2.83%) |
Sep 20, 2006 | 13.57 | 13.59 | 13.30 | 13.44 | 432,729 | +0.02(+0.15%) |
Sep 19, 2006 | 13.60 | 13.60 | 13.20 | 13.42 | 853,120 | -0.14(-1.03%) |
Sep 18, 2006 | 13.27 | 13.70 | 13.22 | 13.56 | 641,769 | +0.24(+1.80%) |
Sep 15, 2006 | 13.53 | 13.68 | 13.24 | 13.32 | 968,108 | -0.11(-0.82%) |
Sep 14, 2006 | 13.22 | 13.47 | 13.13 | 13.43 | 908,520 | +0.12(+0.90%) |
Sep 13, 2006 | 13.34 | 13.38 | 13.12 | 13.31 | 957,368 | -0.02(-0.15%) |
Sep 12, 2006 | 12.74 | 13.42 | 12.74 | 13.33 | 1,034,785 | +0.62(+4.88%) |
Sep 11, 2006 | 12.25 | 12.83 | 12.22 | 12.71 | 800,970 | +0.38(+3.08%) |
Sep 08, 2006 | 12.48 | 12.48 | 12.27 | 12.33 | 480,869 | -0.08(-0.64%) |
Sep 07, 2006 | 12.58 | 12.74 | 12.39 | 12.41 | 583,800 | -0.27(-2.13%) |
Sep 06, 2006 | 12.73 | 12.85 | 12.66 | 12.68 | 913,575 | -0.18(-1.40%) |
Sep 05, 2006 | 12.63 | 12.91 | 12.55 | 12.86 | 564,929 | +0.21(+1.66%) |
Sep 01, 2006 | 13.17 | 13.20 | 12.62 | 12.65 | 1,139,007 | -0.42(-3.21%) |
Aug 31, 2006 | 13.45 | 13.50 | 13.07 | 13.07 | 1,154,759 | -0.50(-3.68%) |
Aug 30, 2006 | 12.59 | 13.60 | 12.54 | 13.57 | 3,179,937 | +0.90(+7.10%) |
Aug 29, 2006 | 12.63 | 12.79 | 12.53 | 12.67 | 1,582,379 | -0.07(-0.55%) |
Aug 28, 2006 | 12.49 | 12.74 | 12.30 | 12.74 | 1,037,712 | +0.27(+2.17%) |
Aug 25, 2006 | 12.45 | 12.64 | 12.34 | 12.47 | 502,314 | +0.08(+0.65%) |
Aug 24, 2006 | 12.35 | 12.48 | 12.12 | 12.39 | 734,084 | +0.20(+1.64%) |
Aug 23, 2006 | 12.20 | 12.39 | 11.98 | 12.19 | 568,743 | +0.09(+0.74%) |
Aug 22, 2006 | 12.16 | 12.36 | 12.04 | 12.10 | 608,592 | -0.09(-0.74%) |
Aug 21, 2006 | 12.45 | 12.45 | 12.08 | 12.19 | 832,222 | -0.34(-2.71%) |
Aug 18, 2006 | 12.43 | 12.59 | 12.15 | 12.53 | 950,975 | +0.13(+1.05%) |
Aug 17, 2006 | 12.26 | 12.71 | 12.16 | 12.40 | 1,726,602 | +0.16(+1.31%) |
Aug 16, 2006 | 11.82 | 12.29 | 11.62 | 12.24 | 1,410,502 | +0.49(+4.17%) |
Aug 15, 2006 | 11.47 | 11.78 | 11.34 | 11.75 | 992,111 | +0.54(+4.82%) |
Aug 14, 2006 | 11.25 | 11.52 | 11.14 | 11.21 | 1,127,300 | +0.12(+1.08%) |
Aug 11, 2006 | 11.50 | 11.55 | 11.00 | 11.09 | 567,284 | -0.47(-4.07%) |
Aug 10, 2006 | 11.38 | 11.75 | 11.30 | 11.56 | 661,061 | +0.12(+1.05%) |
Aug 09, 2006 | 11.94 | 11.98 | 11.34 | 11.44 | 964,787 | -0.41(-3.46%) |
Aug 08, 2006 | 12.10 | 12.16 | 11.80 | 11.85 | 721,101 | -0.18(-1.50%) |
Aug 07, 2006 | 12.29 | 12.38 | 11.95 | 12.03 | 468,411 | -0.33(-2.67%) |
Aug 04, 2006 | 12.52 | 12.78 | 12.19 | 12.36 | 790,094 | -0.02(-0.16%) |
Aug 03, 2006 | 12.37 | 12.51 | 12.29 | 12.38 | 819,590 | -0.12(-0.96%) |
Aug 02, 2006 | 12.69 | 12.79 | 12.36 | 12.50 | 553,657 | -0.10(-0.79%) |
Aug 01, 2006 | 12.78 | 12.87 | 12.53 | 12.60 | 776,097 | -0.30(-2.33%) |
Jul 31, 2006 | 12.27 | 13.00 | 12.23 | 12.90 | 1,191,544 | +0.58(+4.71%) |
Jul 28, 2006 | 12.25 | 12.55 | 12.18 | 12.32 | 787,639 | +0.23(+1.90%) |
Jul 27, 2006 | 12.24 | 12.59 | 11.99 | 12.09 | 585,599 | -0.09(-0.74%) |
Jul 26, 2006 | 12.08 | 12.36 | 11.79 | 12.18 | 675,348 | +0.05(+0.41%) |
Jul 25, 2006 | 12.14 | 12.47 | 11.92 | 12.13 | 478,589 | -0.05(-0.41%) |
Jul 24, 2006 | 11.73 | 12.26 | 11.72 | 12.18 | 670,966 | +0.58(+5.00%) |
Jul 21, 2006 | 12.33 | 12.40 | 11.51 | 11.60 | 715,501 | -0.77(-6.22%) |
Jul 20, 2006 | 13.24 | 13.25 | 12.34 | 12.37 | 585,768 | -0.82(-6.22%) |
Jul 19, 2006 | 12.70 | 13.25 | 12.66 | 13.19 | 563,428 | +0.45(+3.53%) |
Jul 18, 2006 | 12.71 | 12.87 | 12.35 | 12.74 | 627,516 | +0.13(+1.03%) |
Jul 17, 2006 | 12.60 | 12.82 | 12.53 | 12.61 | 417,802 | -0.01(-0.08%) |
Jul 14, 2006 | 12.70 | 12.86 | 12.50 | 12.62 | 334,849 | -0.12(-0.94%) |
Jul 13, 2006 | 12.84 | 13.20 | 12.58 | 12.74 | 545,492 | -0.16(-1.24%) |
Jul 12, 2006 | 13.57 | 13.71 | 12.79 | 12.90 | 575,443 | -0.72(-5.29%) |
Jul 11, 2006 | 13.21 | 13.63 | 13.06 | 13.62 | 421,223 | +0.36(+2.71%) |
Jul 10, 2006 | 13.68 | 13.80 | 13.19 | 13.26 | 335,009 | -0.37(-2.71%) |
Jul 07, 2006 | 13.89 | 13.90 | 13.56 | 13.63 | 540,188 | -0.34(-2.43%) |
Jul 06, 2006 | 13.90 | 14.15 | 13.76 | 13.97 | 407,396 | +0.12(+0.87%) |
Jul 05, 2006 | 14.33 | 14.43 | 13.81 | 13.85 | 536,433 | -0.60(-4.15%) |
Jul 03, 2006 | 14.35 | 14.49 | 14.35 | 14.45 | 203,956 | +0.00(+0.00%) |
Jun 30, 2006 | 14.56 | 14.66 | 14.20 | 14.45 | 757,697 | -0.06(-0.41%) |
Jun 29, 2006 | 13.99 | 14.53 | 13.95 | 14.51 | 732,600 | +0.64(+4.61%) |
Jun 28, 2006 | 14.00 | 14.02 | 13.60 | 13.87 | 469,654 | -0.10(-0.72%) |
Jun 27, 2006 | 14.04 | 14.14 | 13.90 | 13.97 | 930,809 | -0.06(-0.43%) |
Jun 26, 2006 | 13.95 | 14.06 | 13.82 | 14.03 | 1,064,900 | +0.15(+1.08%) |
Jun 23, 2006 | 13.75 | 14.00 | 13.58 | 13.88 | 936,695 | +0.07(+0.51%) |
Jun 22, 2006 | 13.97 | 14.03 | 13.68 | 13.81 | 587,959 | -0.19(-1.36%) |
Jun 21, 2006 | 13.99 | 14.15 | 13.91 | 14.00 | 1,016,999 | -0.01(-0.07%) |
Jun 20, 2006 | 14.22 | 14.35 | 13.97 | 14.01 | 701,332 | -0.25(-1.75%) |
Jun 19, 2006 | 14.39 | 14.47 | 14.22 | 14.26 | 883,261 | -0.14(-0.97%) |
Jun 16, 2006 | 14.60 | 14.61 | 14.22 | 14.40 | 2,101,328 | -0.20(-1.37%) |
Jun 15, 2006 | 13.96 | 14.81 | 13.96 | 14.60 | 2,354,435 | -0.29(-1.95%) |
Jun 14, 2006 | 15.05 | 15.28 | 14.69 | 14.89 | 852,757 | -0.01(-0.07%) |
Jun 13, 2006 | 15.05 | 15.44 | 14.87 | 14.90 | 913,202 | -0.22(-1.46%) |
Jun 12, 2006 | 15.60 | 15.77 | 15.06 | 15.12 | 935,673 | -0.49(-3.14%) |
Jun 09, 2006 | 15.82 | 16.13 | 15.60 | 15.61 | 809,580 | -0.06(-0.38%) |
Jun 08, 2006 | 15.84 | 16.05 | 15.36 | 15.67 | 1,267,267 | -0.32(-2.00%) |
Jun 07, 2006 | 16.25 | 16.50 | 15.89 | 15.99 | 811,123 | -0.17(-1.05%) |
Jun 06, 2006 | 16.35 | 16.53 | 15.94 | 16.16 | 1,427,898 | -0.19(-1.16%) |
Jun 05, 2006 | 17.08 | 17.12 | 16.30 | 16.35 | 1,366,697 | -0.73(-4.27%) |
Jun 02, 2006 | 17.21 | 17.30 | 16.72 | 17.08 | 1,021,046 | -0.14(-0.81%) |
Jun 01, 2006 | 16.70 | 17.25 | 16.56 | 17.22 | 1,736,094 | +0.48(+2.87%) |
May 31, 2006 | 16.49 | 17.15 | 16.02 | 16.74 | 3,348,371 | +1.04(+6.62%) |
May 30, 2006 | 15.70 | 15.93 | 15.37 | 15.70 | 1,275,192 | +0.07(+0.45%) |
May 26, 2006 | 15.73 | 15.74 | 15.51 | 15.63 | 498,976 | +0.02(+0.13%) |
May 25, 2006 | 15.50 | 15.68 | 15.19 | 15.61 | 704,884 | +0.33(+2.16%) |
May 24, 2006 | 15.08 | 15.49 | 14.84 | 15.28 | 1,406,744 | +0.01(+0.07%) |
May 23, 2006 | 15.00 | 15.85 | 14.92 | 15.27 | 1,355,568 | -0.09(-0.59%) |
May 22, 2006 | 15.85 | 16.03 | 15.20 | 15.36 | 1,229,174 | -0.69(-4.30%) |
May 19, 2006 | 16.08 | 16.25 | 15.72 | 16.05 | 1,084,851 | -0.02(-0.12%) |
May 18, 2006 | 16.38 | 16.50 | 16.07 | 16.07 | 500,399 | -0.17(-1.05%) |
May 17, 2006 | 16.19 | 16.50 | 16.10 | 16.24 | 735,896 | -0.14(-0.85%) |
May 16, 2006 | 16.35 | 16.45 | 16.14 | 16.38 | 721,971 | +0.11(+0.68%) |
May 15, 2006 | 16.67 | 16.80 | 16.14 | 16.27 | 823,536 | -0.51(-3.04%) |
May 12, 2006 | 17.13 | 17.25 | 16.69 | 16.78 | 804,401 | -0.42(-2.44%) |
May 11, 2006 | 17.50 | 17.59 | 17.05 | 17.20 | 787,217 | -0.39(-2.22%) |
May 10, 2006 | 17.87 | 17.87 | 17.48 | 17.59 | 687,959 | -0.28(-1.57%) |
May 09, 2006 | 17.90 | 17.98 | 17.68 | 17.87 | 554,733 | -0.12(-0.67%) |
May 08, 2006 | 17.79 | 18.03 | 17.65 | 17.99 | 466,557 | +0.14(+0.78%) |
May 05, 2006 | 17.82 | 18.15 | 17.47 | 17.85 | 1,176,325 | -0.42(-2.30%) |
May 04, 2006 | 18.44 | 18.72 | 18.21 | 18.27 | 447,916 | -0.24(-1.30%) |
May 03, 2006 | 18.60 | 18.61 | 18.25 | 18.51 | 278,551 | -0.07(-0.38%) |
May 02, 2006 | 18.28 | 18.65 | 18.24 | 18.58 | 398,774 | +0.30(+1.64%) |