Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.04 | 12.43 | 11.85 | 12.34 | 41,578 | -0.46(-3.59%) |
Apr 27, 2007 | 12.96 | 12.96 | 12.75 | 12.80 | 5,647 | -0.19(-1.46%) |
Apr 26, 2007 | 12.82 | 12.99 | 12.79 | 12.99 | 9,796 | +0.08(+0.62%) |
Apr 25, 2007 | 12.87 | 12.91 | 12.84 | 12.91 | 3,600 | +0.00(+0.00%) |
Apr 24, 2007 | 12.91 | 12.95 | 12.82 | 12.91 | 5,471 | -0.06(-0.46%) |
Apr 23, 2007 | 12.59 | 13.15 | 12.51 | 12.97 | 34,894 | +0.77(+6.31%) |
Apr 20, 2007 | 12.42 | 12.43 | 12.19 | 12.20 | 3,211 | -0.21(-1.69%) |
Apr 19, 2007 | 12.44 | 12.56 | 12.41 | 12.41 | 1,200 | -0.01(-0.08%) |
Apr 18, 2007 | 12.24 | 12.49 | 12.24 | 12.42 | 6,440 | +0.14(+1.14%) |
Apr 17, 2007 | 12.00 | 12.31 | 12.00 | 12.28 | 17,989 | +0.21(+1.74%) |
Apr 16, 2007 | 12.25 | 12.25 | 12.06 | 12.07 | 13,808 | -0.13(-1.07%) |
Apr 13, 2007 | 12.11 | 12.24 | 12.11 | 12.20 | 2,432 | +0.11(+0.91%) |
Apr 12, 2007 | 12.04 | 12.10 | 11.94 | 12.09 | 4,869 | -0.07(-0.58%) |
Apr 11, 2007 | 12.14 | 12.17 | 12.07 | 12.16 | 2,321 | -0.03(-0.25%) |
Apr 10, 2007 | 12.31 | 12.37 | 12.05 | 12.19 | 8,255 | -0.07(-0.57%) |
Apr 09, 2007 | 12.17 | 12.31 | 12.17 | 12.26 | 3,679 | +0.01(+0.08%) |
Apr 05, 2007 | 12.23 | 12.31 | 12.18 | 12.25 | 6,283 | -0.06(-0.49%) |
Apr 04, 2007 | 12.19 | 12.35 | 12.08 | 12.31 | 6,946 | +0.07(+0.57%) |
Apr 03, 2007 | 12.22 | 12.26 | 12.13 | 12.24 | 16,878 | +0.07(+0.58%) |
Apr 02, 2007 | 12.00 | 12.26 | 11.95 | 12.17 | 12,710 | +0.15(+1.25%) |
Mar 30, 2007 | 12.04 | 12.04 | 11.95 | 12.02 | 6,553 | +0.07(+0.59%) |
Mar 29, 2007 | 11.95 | 11.98 | 11.93 | 11.95 | 11,131 | -0.05(-0.42%) |
Mar 28, 2007 | 12.23 | 12.24 | 11.98 | 12.00 | 13,624 | -0.18(-1.48%) |
Mar 27, 2007 | 12.08 | 12.25 | 12.07 | 12.18 | 9,640 | +0.08(+0.66%) |
Mar 26, 2007 | 12.29 | 12.33 | 12.09 | 12.10 | 12,360 | -0.19(-1.55%) |
Mar 23, 2007 | 12.32 | 12.36 | 12.23 | 12.29 | 22,473 | -0.06(-0.49%) |
Mar 22, 2007 | 12.43 | 12.48 | 12.34 | 12.35 | 5,233 | -0.15(-1.20%) |
Mar 21, 2007 | 12.51 | 12.51 | 12.48 | 12.50 | 16,400 | -0.03(-0.24%) |
Mar 20, 2007 | 12.28 | 12.62 | 12.27 | 12.53 | 18,071 | +0.30(+2.45%) |
Mar 19, 2007 | 12.30 | 12.34 | 12.22 | 12.23 | 5,000 | -0.05(-0.41%) |
Mar 16, 2007 | 12.31 | 12.42 | 12.20 | 12.28 | 18,580 | -0.03(-0.24%) |
Mar 15, 2007 | 12.85 | 12.85 | 12.28 | 12.31 | 39,820 | -0.44(-3.45%) |
Mar 14, 2007 | 13.22 | 13.22 | 12.66 | 12.75 | 13,503 | -0.23(-1.77%) |
Mar 13, 2007 | 13.83 | 13.76 | 12.98 | 12.98 | 5,000 | -0.85(-6.15%) |
Mar 12, 2007 | 13.38 | 13.83 | 13.13 | 13.83 | 16,200 | +0.30(+2.22%) |
Mar 09, 2007 | 12.77 | 13.53 | 12.73 | 13.53 | 21,074 | +0.78(+6.12%) |
Mar 08, 2007 | 12.80 | 12.80 | 12.67 | 12.75 | 21,083 | -0.08(-0.62%) |
Mar 07, 2007 | 12.79 | 12.83 | 12.68 | 12.83 | 5,375 | +0.04(+0.31%) |
Mar 06, 2007 | 12.97 | 13.00 | 12.56 | 12.79 | 15,991 | -0.07(-0.54%) |
Mar 05, 2007 | 12.89 | 13.04 | 12.86 | 12.86 | 2,777 | -0.02(-0.16%) |
Mar 02, 2007 | 13.26 | 13.34 | 12.88 | 12.88 | 6,356 | -0.42(-3.16%) |
Mar 01, 2007 | 13.28 | 13.30 | 13.28 | 13.30 | 6,271 | +0.00(+0.00%) |
Feb 28, 2007 | 13.81 | 13.81 | 13.04 | 13.30 | 20,217 | -0.58(-4.18%) |
Feb 27, 2007 | 13.81 | 13.88 | 13.51 | 13.88 | 19,318 | -0.03(-0.22%) |
Feb 26, 2007 | 13.75 | 13.94 | 13.75 | 13.91 | 23,399 | +0.09(+0.65%) |
Feb 23, 2007 | 13.78 | 13.85 | 13.78 | 13.82 | 3,299 | +0.02(+0.14%) |
Feb 22, 2007 | 13.79 | 13.84 | 13.79 | 13.80 | 14,779 | -0.04(-0.29%) |
Feb 21, 2007 | 13.80 | 13.86 | 13.78 | 13.84 | 9,796 | +0.02(+0.14%) |
Feb 20, 2007 | 13.80 | 13.88 | 13.75 | 13.82 | 6,675 | -0.05(-0.36%) |
Feb 16, 2007 | 13.99 | 13.99 | 13.68 | 13.87 | 4,655 | -0.03(-0.22%) |
Feb 15, 2007 | 13.80 | 13.92 | 13.64 | 13.90 | 7,625 | +0.10(+0.72%) |
Feb 14, 2007 | 13.78 | 13.95 | 13.75 | 13.80 | 4,770 | -0.04(-0.29%) |
Feb 13, 2007 | 13.77 | 14.00 | 13.77 | 13.84 | 2,500 | -0.07(-0.50%) |
Feb 12, 2007 | 13.76 | 13.91 | 13.76 | 13.91 | 9,175 | +0.15(+1.09%) |
Feb 09, 2007 | 13.74 | 13.95 | 13.73 | 13.76 | 4,600 | -0.17(-1.22%) |
Feb 08, 2007 | 13.60 | 13.99 | 13.60 | 13.93 | 7,750 | +0.28(+2.05%) |
Feb 07, 2007 | 13.76 | 13.79 | 13.62 | 13.65 | 14,393 | -0.17(-1.23%) |
Feb 06, 2007 | 13.40 | 13.85 | 13.31 | 13.82 | 8,580 | +0.42(+3.13%) |
Feb 05, 2007 | 13.39 | 13.58 | 13.15 | 13.40 | 9,956 | +0.14(+1.06%) |
Feb 02, 2007 | 12.57 | 13.42 | 12.56 | 13.26 | 20,439 | +0.68(+5.41%) |
Feb 01, 2007 | 12.25 | 12.58 | 12.25 | 12.58 | 23,340 | +0.38(+3.11%) |
Jan 31, 2007 | 12.69 | 12.69 | 11.88 | 12.20 | 42,407 | -0.27(-2.17%) |
Jan 30, 2007 | 12.79 | 12.79 | 12.45 | 12.47 | 66,954 | -0.37(-2.88%) |
Jan 29, 2007 | 12.54 | 12.90 | 12.54 | 12.84 | 9,807 | +0.39(+3.13%) |
Jan 26, 2007 | 12.55 | 12.60 | 12.45 | 12.45 | 14,400 | -0.06(-0.48%) |
Jan 25, 2007 | 12.61 | 12.68 | 12.50 | 12.51 | 283,877 | -0.08(-0.64%) |
Jan 24, 2007 | 12.52 | 12.62 | 12.52 | 12.59 | 48,041 | +0.04(+0.28%) |
Jan 23, 2007 | 12.67 | 12.70 | 12.52 | 12.55 | 22,900 | -0.10(-0.75%) |
Jan 22, 2007 | 12.63 | 12.66 | 12.51 | 12.65 | 25,392 | +0.06(+0.48%) |
Jan 19, 2007 | 12.58 | 12.77 | 12.50 | 12.59 | 13,486 | -0.33(-2.55%) |
Jan 18, 2007 | 12.73 | 12.93 | 12.73 | 12.92 | 10,200 | +0.07(+0.54%) |
Jan 17, 2007 | 12.63 | 12.89 | 12.63 | 12.85 | 13,114 | +0.20(+1.58%) |
Jan 16, 2007 | 12.49 | 12.71 | 12.49 | 12.65 | 4,975 | +0.02(+0.16%) |
Jan 12, 2007 | 12.66 | 12.72 | 12.55 | 12.63 | 7,426 | -0.08(-0.63%) |
Jan 11, 2007 | 12.52 | 12.76 | 12.52 | 12.71 | 20,976 | +0.11(+0.83%) |
Jan 10, 2007 | 12.69 | 12.77 | 12.58 | 12.61 | 4,100 | -0.07(-0.59%) |
Jan 09, 2007 | 12.55 | 12.83 | 12.55 | 12.68 | 32,718 | +0.04(+0.32%) |
Jan 08, 2007 | 12.60 | 12.64 | 12.60 | 12.64 | 4,246 | +0.01(+0.08%) |
Jan 05, 2007 | 12.56 | 12.65 | 12.52 | 12.63 | 8,900 | +0.13(+1.04%) |
Jan 04, 2007 | 12.66 | 12.66 | 12.50 | 12.50 | 23,282 | -0.08(-0.64%) |
Jan 03, 2007 | 12.85 | 13.00 | 12.50 | 12.58 | 32,256 | -0.06(-0.47%) |
Dec 29, 2006 | 12.55 | 12.64 | 12.48 | 12.64 | 32,567 | +0.11(+0.88%) |
Dec 28, 2006 | 12.74 | 12.77 | 12.51 | 12.53 | 15,534 | -0.10(-0.79%) |
Dec 27, 2006 | 12.77 | 12.92 | 12.63 | 12.63 | 8,891 | -0.14(-1.10%) |
Dec 26, 2006 | 12.95 | 12.95 | 12.72 | 12.77 | 35,694 | +0.11(+0.87%) |
Dec 22, 2006 | 13.13 | 13.14 | 12.59 | 12.66 | 24,731 | -0.53(-4.02%) |
Dec 21, 2006 | 13.23 | 13.29 | 13.15 | 13.19 | 4,990 | +0.00(+0.00%) |
Dec 20, 2006 | 13.21 | 13.28 | 13.17 | 13.19 | 8,920 | -0.11(-0.83%) |
Dec 19, 2006 | 13.34 | 13.34 | 13.18 | 13.30 | 8,406 | +0.07(+0.53%) |
Dec 18, 2006 | 13.90 | 13.97 | 13.23 | 13.23 | 14,125 | -0.61(-4.41%) |
Dec 15, 2006 | 13.94 | 13.94 | 13.79 | 13.84 | 5,774 | -0.09(-0.65%) |
Dec 14, 2006 | 14.41 | 14.41 | 13.73 | 13.93 | 9,821 | -0.49(-3.40%) |
Dec 13, 2006 | 14.38 | 14.44 | 14.36 | 14.42 | 12,586 | +0.04(+0.28%) |
Dec 12, 2006 | 14.46 | 14.48 | 14.31 | 14.38 | 10,138 | +0.00(+0.00%) |
Dec 11, 2006 | 14.39 | 14.44 | 14.25 | 14.38 | 5,355 | +0.08(+0.56%) |
Dec 08, 2006 | 14.40 | 14.46 | 14.19 | 14.30 | 7,750 | -0.16(-1.11%) |
Dec 07, 2006 | 14.07 | 14.75 | 14.07 | 14.46 | 17,063 | +0.48(+3.42%) |
Dec 06, 2006 | 13.88 | 14.00 | 13.86 | 13.98 | 5,413 | +0.03(+0.23%) |
Dec 05, 2006 | 13.95 | 14.01 | 13.85 | 13.95 | 6,437 | +0.06(+0.43%) |
Dec 04, 2006 | 13.98 | 14.00 | 13.89 | 13.89 | 5,405 | -0.06(-0.43%) |
Dec 01, 2006 | 13.83 | 14.00 | 13.56 | 13.95 | 13,578 | +0.05(+0.36%) |
Nov 30, 2006 | 13.38 | 13.93 | 13.38 | 13.90 | 3,100 | +0.36(+2.66%) |
Nov 29, 2006 | 13.29 | 13.54 | 13.29 | 13.54 | 2,890 | +0.36(+2.73%) |
Nov 28, 2006 | 12.72 | 13.18 | 12.67 | 13.18 | 7,396 | +0.50(+3.94%) |
Nov 27, 2006 | 12.82 | 12.82 | 12.58 | 12.68 | 3,379 | -0.18(-1.40%) |
Nov 24, 2006 | 12.84 | 12.89 | 12.83 | 12.86 | 1,016 | +0.05(+0.39%) |
Nov 22, 2006 | 12.81 | 12.86 | 12.60 | 12.81 | 5,630 | -0.05(-0.39%) |
Nov 21, 2006 | 12.87 | 12.87 | 12.57 | 12.86 | 10,465 | -0.06(-0.46%) |
Nov 20, 2006 | 12.73 | 12.95 | 12.73 | 12.92 | 8,183 | +0.01(+0.08%) |
Nov 17, 2006 | 12.92 | 12.96 | 12.85 | 12.91 | 6,387 | -0.02(-0.15%) |
Nov 16, 2006 | 12.77 | 12.95 | 12.67 | 12.93 | 8,481 | +0.19(+1.49%) |
Nov 15, 2006 | 12.06 | 12.76 | 12.06 | 12.74 | 27,034 | +0.64(+5.29%) |
Nov 14, 2006 | 12.09 | 12.16 | 11.97 | 12.10 | 38,590 | -0.01(-0.08%) |
Nov 13, 2006 | 11.89 | 12.27 | 11.89 | 12.11 | 52,404 | +0.10(+0.83%) |
Nov 10, 2006 | 11.95 | 12.05 | 11.86 | 12.01 | 16,574 | -0.01(-0.08%) |
Nov 09, 2006 | 12.08 | 12.08 | 11.80 | 12.02 | 41,141 | -0.04(-0.33%) |
Nov 08, 2006 | 12.28 | 12.34 | 12.01 | 12.06 | 44,366 | -0.22(-1.79%) |
Nov 07, 2006 | 12.86 | 12.86 | 12.22 | 12.28 | 40,081 | -0.50(-3.91%) |
Nov 06, 2006 | 12.96 | 13.09 | 12.75 | 12.78 | 8,368 | -0.22(-1.69%) |
Nov 03, 2006 | 13.06 | 13.06 | 13.00 | 13.00 | 12,434 | -0.11(-0.84%) |
Nov 02, 2006 | 13.13 | 13.18 | 13.08 | 13.11 | 18,777 | -0.10(-0.76%) |
Nov 01, 2006 | 13.38 | 13.46 | 13.16 | 13.21 | 43,599 | -0.28(-2.08%) |
Oct 31, 2006 | 13.42 | 13.56 | 13.39 | 13.49 | 36,782 | -0.11(-0.81%) |
Oct 30, 2006 | 13.73 | 13.73 | 13.56 | 13.60 | 18,025 | -0.06(-0.44%) |
Oct 27, 2006 | 13.55 | 13.82 | 13.53 | 13.66 | 6,823 | +0.19(+1.41%) |
Oct 26, 2006 | 13.42 | 13.51 | 13.37 | 13.47 | 72,632 | -0.06(-0.44%) |
Oct 25, 2006 | 13.60 | 13.65 | 13.49 | 13.53 | 70,786 | -0.11(-0.81%) |
Oct 24, 2006 | 13.71 | 13.80 | 13.60 | 13.64 | 26,491 | -0.19(-1.37%) |
Oct 23, 2006 | 13.88 | 13.88 | 13.71 | 13.83 | 15,220 | -0.02(-0.14%) |
Oct 20, 2006 | 14.14 | 14.14 | 13.74 | 13.85 | 7,374 | -0.37(-2.60%) |
Oct 19, 2006 | 14.20 | 14.22 | 14.15 | 14.22 | 15,836 | +0.00(+0.00%) |
Oct 18, 2006 | 14.19 | 14.24 | 14.15 | 14.22 | 11,604 | +0.02(+0.14%) |
Oct 17, 2006 | 14.41 | 14.41 | 14.15 | 14.20 | 23,645 | -0.28(-1.93%) |
Oct 16, 2006 | 14.71 | 14.76 | 14.37 | 14.48 | 20,909 | -0.29(-1.96%) |
Oct 13, 2006 | 14.77 | 14.82 | 14.74 | 14.77 | 34,125 | +0.01(+0.07%) |
Oct 12, 2006 | 14.71 | 14.76 | 14.64 | 14.76 | 17,488 | +0.12(+0.82%) |
Oct 11, 2006 | 14.63 | 14.72 | 14.51 | 14.64 | 8,053 | -0.11(-0.75%) |
Oct 10, 2006 | 14.70 | 14.78 | 14.70 | 14.75 | 33,079 | +0.06(+0.41%) |
Oct 09, 2006 | 14.75 | 14.75 | 14.56 | 14.69 | 18,274 | -0.04(-0.27%) |
Oct 06, 2006 | 14.75 | 14.75 | 14.67 | 14.73 | 24,392 | -0.02(-0.14%) |
Oct 05, 2006 | 14.74 | 14.76 | 14.72 | 14.75 | 20,738 | -0.03(-0.20%) |
Oct 04, 2006 | 14.73 | 14.80 | 14.73 | 14.78 | 19,736 | +0.00(+0.00%) |
Oct 03, 2006 | 14.80 | 14.81 | 14.77 | 14.78 | 9,473 | -0.01(-0.07%) |
Oct 02, 2006 | 14.92 | 14.92 | 14.78 | 14.79 | 32,128 | -0.13(-0.87%) |
Sep 29, 2006 | 15.12 | 15.12 | 14.80 | 14.92 | 53,448 | -0.17(-1.13%) |
Sep 28, 2006 | 15.18 | 15.20 | 15.08 | 15.09 | 25,332 | -0.10(-0.66%) |
Sep 27, 2006 | 15.38 | 15.38 | 15.15 | 15.19 | 33,977 | -0.20(-1.30%) |
Sep 26, 2006 | 15.34 | 15.50 | 15.17 | 15.39 | 30,052 | +0.19(+1.25%) |
Sep 25, 2006 | 15.48 | 15.50 | 15.20 | 15.20 | 21,495 | -0.30(-1.94%) |
Sep 22, 2006 | 15.50 | 15.51 | 15.41 | 15.50 | 23,255 | +0.05(+0.32%) |
Sep 21, 2006 | 15.30 | 15.55 | 15.30 | 15.45 | 24,089 | +0.05(+0.32%) |
Sep 20, 2006 | 15.44 | 15.50 | 15.34 | 15.40 | 9,890 | +0.05(+0.33%) |
Sep 19, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 15.30 | 15.35 | 15.30 | 15.35 | 33,471 | +0.03(+0.20%) |
Sep 15, 2006 | 15.10 | 15.32 | 15.10 | 15.32 | 25,499 | +0.26(+1.73%) |
Sep 14, 2006 | 15.05 | 15.06 | 14.98 | 15.06 | 27,954 | -0.07(-0.46%) |
Sep 13, 2006 | 14.96 | 15.25 | 14.89 | 15.13 | 26,305 | +0.13(+0.87%) |
Sep 12, 2006 | 14.81 | 15.01 | 14.81 | 15.00 | 58,505 | +0.00(+0.00%) |
Sep 11, 2006 | 14.98 | 15.10 | 14.97 | 15.00 | 35,088 | +0.01(+0.07%) |
Sep 08, 2006 | 14.84 | 15.00 | 14.82 | 14.99 | 18,691 | +0.17(+1.15%) |
Sep 07, 2006 | 14.67 | 14.82 | 14.67 | 14.82 | 17,000 | +0.11(+0.75%) |
Sep 06, 2006 | 14.76 | 14.79 | 14.71 | 14.71 | 33,290 | -0.06(-0.41%) |
Sep 05, 2006 | 14.50 | 14.77 | 14.47 | 14.77 | 25,948 | +0.34(+2.36%) |
Sep 01, 2006 | 14.21 | 14.49 | 14.20 | 14.43 | 92,584 | +0.28(+1.98%) |
Aug 31, 2006 | 14.13 | 14.25 | 14.13 | 14.15 | 4,572 | +0.05(+0.35%) |
Aug 30, 2006 | 13.84 | 14.20 | 13.84 | 14.10 | 8,906 | -0.10(-0.70%) |
Aug 29, 2006 | 14.33 | 14.33 | 14.18 | 14.20 | 22,308 | -0.10(-0.70%) |
Aug 28, 2006 | 13.99 | 14.30 | 13.99 | 14.30 | 13,391 | +0.36(+2.58%) |
Aug 25, 2006 | 13.96 | 14.00 | 13.87 | 13.94 | 22,300 | -0.05(-0.36%) |
Aug 24, 2006 | 13.86 | 14.00 | 13.86 | 13.99 | 11,414 | +0.12(+0.87%) |
Aug 23, 2006 | 13.80 | 14.00 | 13.77 | 13.87 | 11,832 | +0.04(+0.29%) |
Aug 22, 2006 | 13.64 | 14.10 | 13.64 | 13.83 | 35,433 | +0.18(+1.32%) |
Aug 21, 2006 | 13.57 | 13.80 | 13.45 | 13.65 | 12,400 | -0.09(-0.66%) |
Aug 18, 2006 | 13.14 | 13.74 | 13.14 | 13.74 | 15,900 | +0.50(+3.78%) |
Aug 17, 2006 | 13.12 | 13.24 | 13.09 | 13.24 | 9,878 | +0.13(+0.99%) |
Aug 16, 2006 | 13.04 | 13.15 | 13.00 | 13.11 | 5,000 | -0.10(-0.76%) |
Aug 15, 2006 | 12.98 | 13.24 | 12.98 | 13.21 | 10,700 | +0.20(+1.54%) |
Aug 14, 2006 | 13.09 | 13.09 | 12.76 | 13.01 | 13,426 | +0.01(+0.08%) |
Aug 11, 2006 | 12.87 | 13.01 | 12.80 | 13.00 | 24,705 | -0.21(-1.59%) |
Aug 10, 2006 | 12.65 | 13.26 | 12.59 | 13.21 | 35,143 | +0.18(+1.38%) |
Aug 09, 2006 | 12.72 | 13.18 | 12.63 | 13.03 | 18,876 | +0.03(+0.23%) |
Aug 08, 2006 | 13.06 | 13.25 | 12.76 | 13.00 | 54,390 | -0.17(-1.29%) |
Aug 07, 2006 | 13.13 | 13.31 | 12.83 | 13.17 | 33,503 | -0.12(-0.90%) |
Aug 04, 2006 | 12.59 | 13.60 | 12.51 | 13.29 | 60,445 | +0.44(+3.42%) |
Aug 03, 2006 | 12.83 | 13.17 | 12.79 | 12.85 | 63,005 | -0.11(-0.85%) |
Aug 02, 2006 | 11.60 | 13.52 | 11.60 | 12.96 | 67,057 | +1.26(+10.77%) |
Aug 01, 2006 | 11.50 | 12.07 | 11.50 | 11.70 | 82,440 | -0.02(-0.17%) |
Jul 31, 2006 | 11.36 | 12.11 | 11.30 | 11.72 | 17,292 | +0.27(+2.36%) |
Jul 28, 2006 | 11.10 | 11.45 | 11.06 | 11.45 | 29,823 | +0.38(+3.43%) |
Jul 27, 2006 | 11.32 | 11.35 | 11.04 | 11.07 | 53,581 | -0.15(-1.34%) |
Jul 26, 2006 | 11.08 | 11.34 | 11.06 | 11.22 | 33,788 | +0.07(+0.63%) |
Jul 25, 2006 | 11.04 | 11.21 | 11.04 | 11.15 | 36,493 | +0.09(+0.81%) |
Jul 24, 2006 | 11.06 | 11.17 | 11.03 | 11.06 | 35,857 | +0.00(+0.00%) |
Jul 21, 2006 | 10.93 | 11.09 | 10.93 | 11.06 | 45,307 | +0.02(+0.18%) |
Jul 20, 2006 | 10.75 | 11.17 | 10.75 | 11.04 | 120,370 | +0.18(+1.66%) |
Jul 19, 2006 | 11.05 | 11.09 | 10.86 | 10.86 | 25,275 | -0.23(-2.07%) |
Jul 18, 2006 | 11.50 | 11.52 | 11.07 | 11.09 | 21,206 | -0.34(-2.97%) |
Jul 17, 2006 | 11.69 | 11.69 | 11.14 | 11.43 | 67,256 | -0.23(-1.97%) |
Jul 14, 2006 | 11.91 | 11.95 | 11.52 | 11.66 | 12,687 | -0.29(-2.43%) |
Jul 13, 2006 | 12.36 | 12.36 | 11.78 | 11.95 | 23,974 | -0.41(-3.32%) |
Jul 12, 2006 | 12.34 | 12.42 | 12.34 | 12.36 | 11,900 | -0.07(-0.56%) |
Jul 11, 2006 | 12.52 | 12.52 | 12.43 | 12.43 | 21,708 | -0.03(-0.24%) |
Jul 10, 2006 | 12.59 | 12.59 | 12.44 | 12.46 | 23,980 | -0.04(-0.32%) |
Jul 07, 2006 | 12.47 | 12.55 | 12.47 | 12.50 | 29,012 | -0.05(-0.40%) |
Jul 06, 2006 | 12.54 | 12.57 | 12.52 | 12.55 | 34,885 | -0.02(-0.16%) |
Jul 05, 2006 | 12.52 | 12.60 | 12.50 | 12.57 | 60,220 | +0.13(+1.05%) |
Jul 03, 2006 | 13.25 | 13.25 | 12.43 | 12.44 | 43,184 | -0.85(-6.40%) |
Jun 30, 2006 | 12.15 | 13.29 | 11.93 | 13.29 | 1,250,718 | +1.08(+8.85%) |
Jun 29, 2006 | 11.46 | 12.22 | 11.46 | 12.21 | 91,300 | +0.73(+6.36%) |
Jun 28, 2006 | 11.65 | 11.67 | 11.44 | 11.48 | 31,118 | -0.17(-1.46%) |
Jun 27, 2006 | 11.89 | 12.03 | 11.62 | 11.65 | 42,716 | -0.35(-2.92%) |
Jun 26, 2006 | 11.91 | 12.00 | 11.78 | 12.00 | 27,500 | +0.16(+1.35%) |
Jun 23, 2006 | 11.70 | 12.08 | 11.70 | 11.84 | 50,744 | +0.04(+0.34%) |
Jun 22, 2006 | 11.80 | 12.45 | 11.78 | 11.80 | 40,154 | -0.03(-0.25%) |
Jun 21, 2006 | 12.16 | 12.16 | 11.74 | 11.83 | 85,637 | -0.06(-0.50%) |
Jun 20, 2006 | 12.23 | 12.46 | 11.87 | 11.89 | 62,333 | -0.37(-3.02%) |
Jun 19, 2006 | 12.41 | 12.41 | 11.87 | 12.26 | 54,350 | -0.12(-0.97%) |
Jun 16, 2006 | 12.78 | 12.82 | 12.35 | 12.38 | 152,188 | -0.46(-3.58%) |
Jun 15, 2006 | 12.79 | 12.98 | 12.45 | 12.84 | 43,147 | +0.12(+0.94%) |
Jun 14, 2006 | 12.91 | 13.05 | 12.72 | 12.72 | 53,473 | -0.29(-2.23%) |
Jun 13, 2006 | 13.05 | 13.41 | 12.95 | 13.01 | 52,141 | -0.06(-0.46%) |
Jun 12, 2006 | 13.21 | 13.27 | 13.07 | 13.07 | 43,206 | -0.03(-0.23%) |
Jun 09, 2006 | 13.45 | 13.45 | 13.10 | 13.10 | 28,264 | -0.12(-0.91%) |
Jun 08, 2006 | 13.10 | 13.57 | 13.07 | 13.22 | 100,126 | +0.05(+0.38%) |
Jun 07, 2006 | 13.63 | 13.63 | 13.10 | 13.17 | 34,837 | -0.37(-2.73%) |
Jun 06, 2006 | 13.64 | 13.64 | 13.36 | 13.54 | 93,157 | -0.03(-0.22%) |
Jun 05, 2006 | 13.68 | 13.75 | 13.40 | 13.57 | 71,925 | -0.24(-1.74%) |
Jun 02, 2006 | 13.73 | 13.81 | 13.56 | 13.81 | 64,092 | -0.08(-0.58%) |
Jun 01, 2006 | 13.82 | 13.89 | 13.60 | 13.89 | 41,344 | +0.19(+1.39%) |
May 31, 2006 | 13.84 | 13.94 | 13.45 | 13.70 | 35,892 | -0.05(-0.36%) |
May 30, 2006 | 13.83 | 13.84 | 13.60 | 13.75 | 31,628 | -0.22(-1.57%) |
May 26, 2006 | 14.10 | 14.10 | 13.96 | 13.97 | 16,734 | -0.06(-0.43%) |
May 25, 2006 | 13.84 | 14.07 | 13.77 | 14.03 | 32,682 | +0.27(+1.96%) |
May 24, 2006 | 13.76 | 13.85 | 13.46 | 13.76 | 37,348 | +0.00(+0.00%) |
May 23, 2006 | 14.10 | 14.10 | 13.43 | 13.76 | 94,150 | -0.20(-1.43%) |
May 22, 2006 | 13.50 | 14.01 | 13.50 | 13.96 | 36,356 | +0.44(+3.25%) |
May 19, 2006 | 13.78 | 13.86 | 13.48 | 13.52 | 31,651 | -0.38(-2.73%) |
May 18, 2006 | 13.90 | 14.00 | 13.81 | 13.90 | 52,273 | -0.11(-0.79%) |
May 17, 2006 | 13.81 | 14.07 | 13.81 | 14.01 | 51,047 | +0.00(+0.00%) |
May 16, 2006 | 13.93 | 14.03 | 13.93 | 14.01 | 25,774 | +0.00(+0.00%) |
May 15, 2006 | 13.82 | 14.10 | 13.82 | 14.01 | 18,722 | +0.02(+0.14%) |
May 12, 2006 | 14.00 | 14.06 | 13.85 | 13.99 | 27,952 | -0.01(-0.07%) |
May 11, 2006 | 13.82 | 14.09 | 13.81 | 14.00 | 19,752 | -0.09(-0.64%) |
May 10, 2006 | 13.86 | 14.12 | 13.85 | 14.09 | 55,860 | +0.07(+0.50%) |
May 09, 2006 | 14.10 | 14.19 | 13.99 | 14.02 | 59,868 | -0.18(-1.27%) |
May 08, 2006 | 14.25 | 14.25 | 14.09 | 14.20 | 26,819 | -0.16(-1.11%) |
May 05, 2006 | 14.28 | 14.58 | 14.15 | 14.36 | 8,648 | +0.25(+1.77%) |
May 04, 2006 | 13.93 | 14.29 | 13.76 | 14.11 | 38,744 | +0.02(+0.14%) |
May 03, 2006 | 14.19 | 14.21 | 14.00 | 14.09 | 26,844 | -0.30(-2.08%) |
May 02, 2006 | 14.23 | 14.51 | 13.91 | 14.39 | 17,859 | -0.27(-1.84%) |