Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.73 | 18.73 | 18.03 | 18.33 | 508,311 | -0.42(-2.25%) |
Apr 27, 2007 | 18.46 | 18.75 | 18.27 | 18.75 | 114,266 | +0.32(+1.73%) |
Apr 26, 2007 | 18.20 | 18.69 | 18.20 | 18.43 | 154,353 | +0.21(+1.14%) |
Apr 25, 2007 | 18.23 | 18.31 | 17.76 | 18.22 | 149,394 | +0.01(+0.05%) |
Apr 24, 2007 | 18.35 | 18.35 | 17.82 | 18.21 | 155,799 | -0.14(-0.74%) |
Apr 23, 2007 | 18.44 | 18.71 | 18.08 | 18.35 | 212,416 | -0.26(-1.38%) |
Apr 20, 2007 | 18.63 | 18.66 | 18.42 | 18.60 | 111,787 | +0.19(+1.02%) |
Apr 19, 2007 | 18.42 | 18.49 | 18.31 | 18.41 | 82,032 | -0.01(-0.05%) |
Apr 18, 2007 | 18.92 | 18.97 | 18.35 | 18.42 | 99,596 | -0.55(-2.88%) |
Apr 17, 2007 | 19.27 | 19.27 | 18.93 | 18.97 | 40,293 | -0.30(-1.56%) |
Apr 16, 2007 | 18.91 | 19.32 | 18.85 | 19.27 | 66,948 | +0.43(+2.26%) |
Apr 13, 2007 | 18.68 | 18.85 | 18.61 | 18.85 | 38,226 | +0.21(+1.14%) |
Apr 12, 2007 | 18.49 | 18.68 | 18.49 | 18.63 | 48,558 | +0.06(+0.31%) |
Apr 11, 2007 | 18.69 | 18.71 | 18.22 | 18.57 | 106,208 | +0.13(+0.71%) |
Apr 10, 2007 | 18.41 | 18.49 | 18.33 | 18.44 | 116,333 | -0.04(-0.24%) |
Apr 09, 2007 | 18.67 | 18.73 | 18.24 | 18.49 | 228,740 | -0.13(-0.70%) |
Apr 05, 2007 | 18.35 | 18.68 | 18.25 | 18.62 | 41,946 | +0.27(+1.48%) |
Apr 04, 2007 | 18.81 | 18.81 | 18.24 | 18.35 | 122,325 | -0.42(-2.22%) |
Apr 03, 2007 | 18.03 | 18.88 | 18.03 | 18.76 | 94,223 | +0.77(+4.30%) |
Apr 02, 2007 | 17.62 | 18.18 | 17.60 | 17.99 | 110,134 | +0.38(+2.17%) |
Mar 30, 2007 | 17.35 | 17.70 | 17.26 | 17.61 | 96,083 | +0.26(+1.48%) |
Mar 29, 2007 | 17.50 | 17.50 | 17.00 | 17.35 | 118,192 | -0.06(-0.36%) |
Mar 28, 2007 | 17.37 | 17.62 | 17.21 | 17.41 | 221,714 | -0.01(-0.06%) |
Mar 27, 2007 | 17.95 | 17.98 | 17.20 | 17.42 | 197,539 | -0.44(-2.44%) |
Mar 26, 2007 | 17.64 | 18.01 | 17.52 | 17.86 | 115,919 | +0.19(+1.10%) |
Mar 23, 2007 | 17.10 | 17.75 | 17.04 | 17.66 | 143,401 | +0.56(+3.28%) |
Mar 22, 2007 | 16.70 | 17.22 | 16.68 | 17.10 | 71,700 | +0.43(+2.55%) |
Mar 21, 2007 | 16.24 | 16.68 | 16.15 | 16.68 | 83,272 | +0.46(+2.87%) |
Mar 20, 2007 | 16.19 | 16.43 | 16.17 | 16.21 | 115,713 | -0.05(-0.33%) |
Mar 19, 2007 | 15.85 | 16.35 | 15.78 | 16.27 | 89,057 | +0.45(+2.88%) |
Mar 16, 2007 | 15.73 | 15.93 | 15.63 | 15.81 | 241,551 | +0.08(+0.52%) |
Mar 15, 2007 | 15.58 | 15.73 | 15.52 | 15.73 | 128,524 | +0.13(+0.84%) |
Mar 14, 2007 | 15.55 | 15.68 | 15.49 | 15.60 | 89,264 | +0.08(+0.53%) |
Mar 13, 2007 | 15.49 | 15.73 | 15.36 | 15.52 | 136,996 | +0.03(+0.19%) |
Mar 12, 2007 | 15.67 | 15.68 | 14.96 | 15.49 | 77,279 | -0.12(-0.77%) |
Mar 09, 2007 | 15.24 | 15.77 | 15.24 | 15.61 | 118,399 | +0.41(+2.71%) |
Mar 08, 2007 | 15.08 | 15.25 | 14.96 | 15.20 | 80,999 | +0.16(+1.10%) |
Mar 07, 2007 | 15.12 | 15.15 | 14.92 | 15.03 | 154,766 | -0.13(-0.83%) |
Mar 06, 2007 | 15.20 | 15.30 | 15.05 | 15.16 | 281,844 | +0.06(+0.42%) |
Mar 05, 2007 | 15.63 | 15.63 | 14.76 | 15.09 | 183,074 | -0.58(-3.71%) |
Mar 02, 2007 | 15.49 | 15.89 | 15.40 | 15.68 | 152,906 | +0.15(+1.00%) |
Mar 01, 2007 | 15.32 | 15.85 | 15.15 | 15.52 | 518,436 | +0.08(+0.53%) |
Feb 28, 2007 | 15.67 | 15.73 | 15.38 | 15.44 | 249,610 | -0.23(-1.45%) |
Feb 27, 2007 | 16.31 | 16.44 | 15.63 | 15.67 | 206,424 | -0.73(-4.46%) |
Feb 26, 2007 | 16.21 | 16.53 | 16.21 | 16.40 | 160,552 | +0.29(+1.80%) |
Feb 23, 2007 | 15.67 | 16.14 | 15.53 | 16.11 | 115,093 | +0.40(+2.56%) |
Feb 22, 2007 | 15.87 | 15.87 | 15.50 | 15.70 | 181,628 | -0.18(-1.13%) |
Feb 21, 2007 | 15.98 | 16.18 | 15.78 | 15.88 | 114,266 | -0.21(-1.32%) |
Feb 20, 2007 | 16.11 | 16.24 | 16.05 | 16.10 | 78,726 | +0.01(+0.06%) |
Feb 16, 2007 | 16.10 | 16.16 | 15.94 | 16.09 | 88,644 | -0.01(-0.06%) |
Feb 15, 2007 | 16.18 | 16.35 | 16.09 | 16.10 | 82,858 | -0.13(-0.81%) |
Feb 14, 2007 | 16.33 | 16.39 | 16.22 | 16.23 | 114,886 | -0.09(-0.56%) |
Feb 13, 2007 | 15.85 | 16.41 | 15.85 | 16.32 | 140,302 | +0.54(+3.40%) |
Feb 12, 2007 | 15.83 | 15.94 | 15.55 | 15.78 | 256,222 | +0.32(+2.07%) |
Feb 09, 2007 | 15.29 | 15.56 | 15.24 | 15.46 | 93,397 | +0.18(+1.17%) |
Feb 08, 2007 | 15.08 | 15.30 | 15.07 | 15.28 | 148,360 | +0.15(+0.99%) |
Feb 07, 2007 | 15.16 | 15.25 | 15.02 | 15.13 | 133,896 | -0.06(-0.41%) |
Feb 06, 2007 | 15.20 | 15.26 | 15.12 | 15.20 | 94,430 | -0.04(-0.29%) |
Feb 05, 2007 | 15.27 | 15.34 | 15.17 | 15.24 | 161,998 | +0.00(+0.00%) |
Feb 02, 2007 | 15.24 | 15.34 | 15.20 | 15.24 | 69,634 | +0.00(+0.03%) |
Feb 01, 2007 | 15.42 | 15.48 | 15.02 | 15.23 | 95,463 | -0.18(-1.16%) |
Jan 31, 2007 | 15.50 | 15.73 | 15.41 | 15.41 | 98,149 | -0.07(-0.47%) |
Jan 30, 2007 | 15.55 | 15.63 | 15.42 | 15.49 | 181,421 | -0.07(-0.44%) |
Jan 29, 2007 | 14.78 | 15.79 | 14.71 | 15.55 | 399,624 | +0.89(+6.07%) |
Jan 26, 2007 | 14.53 | 14.69 | 14.46 | 14.66 | 199,398 | -0.05(-0.33%) |
Jan 25, 2007 | 14.52 | 15.05 | 14.48 | 14.71 | 408,715 | +0.19(+1.33%) |
Jan 24, 2007 | 13.67 | 14.71 | 13.67 | 14.52 | 699,032 | +1.60(+12.40%) |
Jan 23, 2007 | 12.82 | 12.97 | 12.82 | 12.92 | 70,874 | +0.07(+0.53%) |
Jan 22, 2007 | 12.95 | 12.97 | 12.85 | 12.85 | 96,496 | -0.22(-1.67%) |
Jan 19, 2007 | 12.92 | 13.18 | 12.84 | 13.07 | 119,845 | +0.14(+1.05%) |
Jan 18, 2007 | 12.87 | 12.94 | 12.81 | 12.93 | 44,012 | +0.03(+0.23%) |
Jan 17, 2007 | 12.93 | 12.97 | 12.84 | 12.90 | 53,724 | -0.07(-0.52%) |
Jan 16, 2007 | 12.99 | 13.01 | 12.86 | 12.97 | 123,771 | +0.00(+0.00%) |
Jan 12, 2007 | 12.82 | 12.97 | 12.82 | 12.97 | 78,519 | +0.18(+1.44%) |
Jan 11, 2007 | 12.26 | 12.92 | 12.26 | 12.79 | 156,419 | +0.52(+4.22%) |
Jan 10, 2007 | 12.49 | 12.49 | 12.17 | 12.27 | 89,677 | -0.15(-1.17%) |
Jan 09, 2007 | 12.53 | 12.55 | 12.31 | 12.41 | 59,303 | -0.16(-1.27%) |
Jan 08, 2007 | 12.44 | 12.60 | 12.37 | 12.57 | 40,086 | +0.08(+0.66%) |
Jan 05, 2007 | 12.82 | 12.82 | 12.30 | 12.49 | 81,412 | -0.38(-2.93%) |
Jan 04, 2007 | 12.30 | 12.89 | 12.28 | 12.87 | 52,070 | +0.57(+4.64%) |
Jan 03, 2007 | 12.87 | 12.95 | 12.23 | 12.30 | 128,524 | -0.53(-4.15%) |
Dec 29, 2006 | 12.97 | 12.97 | 12.79 | 12.83 | 39,673 | -0.14(-1.08%) |
Dec 28, 2006 | 12.97 | 12.97 | 12.93 | 12.97 | 52,897 | +0.00(+0.00%) |
Dec 27, 2006 | 12.95 | 12.97 | 12.91 | 12.97 | 31,821 | +0.04(+0.34%) |
Dec 26, 2006 | 12.58 | 13.00 | 12.58 | 12.93 | 63,642 | +0.40(+3.17%) |
Dec 22, 2006 | 13.00 | 13.00 | 12.51 | 12.53 | 57,030 | -0.47(-3.61%) |
Dec 21, 2006 | 13.07 | 13.16 | 13.00 | 13.00 | 55,583 | -0.08(-0.59%) |
Dec 20, 2006 | 13.29 | 13.34 | 13.06 | 13.08 | 138,442 | -0.24(-1.82%) |
Dec 19, 2006 | 13.42 | 13.42 | 13.15 | 13.32 | 148,360 | -0.14(-1.04%) |
Dec 18, 2006 | 13.33 | 13.50 | 13.33 | 13.46 | 80,586 | +0.14(+1.02%) |
Dec 15, 2006 | 13.22 | 13.34 | 13.19 | 13.32 | 93,810 | +0.11(+0.81%) |
Dec 14, 2006 | 13.14 | 13.24 | 13.04 | 13.22 | 299,408 | +0.09(+0.66%) |
Dec 13, 2006 | 12.76 | 13.13 | 12.71 | 13.13 | 86,578 | +0.28(+2.15%) |
Dec 12, 2006 | 12.66 | 12.95 | 12.66 | 12.85 | 179,562 | +0.20(+1.57%) |
Dec 11, 2006 | 12.63 | 12.67 | 12.41 | 12.66 | 134,103 | +0.00(+0.00%) |
Dec 08, 2006 | 12.51 | 12.75 | 12.42 | 12.66 | 55,583 | +0.14(+1.12%) |
Dec 07, 2006 | 12.46 | 12.57 | 12.43 | 12.52 | 15,290 | +0.03(+0.23%) |
Dec 06, 2006 | 12.43 | 12.69 | 12.38 | 12.49 | 69,014 | +0.01(+0.08%) |
Dec 05, 2006 | 12.24 | 12.56 | 12.21 | 12.48 | 41,739 | +0.27(+2.18%) |
Dec 04, 2006 | 12.40 | 12.51 | 12.18 | 12.21 | 90,297 | -0.18(-1.44%) |
Dec 01, 2006 | 11.86 | 12.39 | 11.77 | 12.39 | 271,099 | +0.57(+4.83%) |
Nov 30, 2006 | 11.94 | 12.21 | 11.81 | 11.82 | 244,857 | -0.13(-1.09%) |
Nov 29, 2006 | 11.74 | 11.95 | 11.65 | 11.95 | 148,360 | +0.26(+2.19%) |
Nov 28, 2006 | 11.66 | 11.90 | 11.62 | 11.69 | 367,183 | -0.00(-0.04%) |
Nov 27, 2006 | 11.61 | 11.70 | 11.49 | 11.70 | 93,397 | +0.03(+0.25%) |
Nov 24, 2006 | 11.61 | 11.71 | 11.61 | 11.67 | 64,882 | +0.05(+0.42%) |
Nov 22, 2006 | 11.84 | 11.85 | 11.61 | 11.62 | 101,249 | -0.22(-1.84%) |
Nov 21, 2006 | 11.71 | 11.86 | 11.71 | 11.84 | 71,907 | +0.10(+0.87%) |
Nov 20, 2006 | 11.78 | 11.82 | 11.70 | 11.74 | 66,535 | -0.07(-0.57%) |
Nov 17, 2006 | 12.00 | 12.01 | 11.61 | 11.80 | 265,107 | -0.34(-2.83%) |
Nov 16, 2006 | 12.30 | 12.36 | 12.13 | 12.15 | 61,162 | -0.15(-1.26%) |
Nov 15, 2006 | 12.10 | 12.32 | 12.10 | 12.30 | 264,900 | +0.20(+1.68%) |
Nov 14, 2006 | 11.83 | 12.10 | 11.80 | 12.10 | 87,198 | +0.25(+2.08%) |
Nov 13, 2006 | 11.69 | 11.88 | 11.66 | 11.85 | 59,096 | +0.15(+1.32%) |
Nov 10, 2006 | 11.40 | 11.70 | 11.40 | 11.70 | 51,244 | +0.28(+2.42%) |
Nov 09, 2006 | 11.67 | 11.67 | 11.40 | 11.42 | 34,300 | -0.25(-2.12%) |
Nov 08, 2006 | 11.54 | 11.70 | 11.49 | 11.67 | 45,252 | +0.05(+0.42%) |
Nov 07, 2006 | 11.56 | 11.70 | 11.51 | 11.62 | 37,606 | +0.01(+0.08%) |
Nov 06, 2006 | 11.47 | 11.61 | 11.44 | 11.61 | 27,068 | +0.19(+1.70%) |
Nov 03, 2006 | 11.64 | 11.66 | 11.35 | 11.42 | 26,862 | -0.20(-1.75%) |
Nov 02, 2006 | 11.45 | 11.71 | 11.37 | 11.62 | 41,326 | +0.08(+0.67%) |
Nov 01, 2006 | 11.64 | 11.67 | 11.54 | 11.54 | 92,983 | -0.08(-0.71%) |
Oct 31, 2006 | 11.87 | 11.87 | 11.55 | 11.62 | 86,784 | -0.25(-2.08%) |
Oct 30, 2006 | 11.51 | 11.90 | 11.45 | 11.87 | 70,254 | +0.34(+2.98%) |
Oct 27, 2006 | 11.61 | 11.85 | 11.49 | 11.53 | 78,933 | -0.13(-1.08%) |
Oct 26, 2006 | 11.48 | 11.69 | 11.25 | 11.65 | 296,721 | +0.28(+2.47%) |
Oct 25, 2006 | 11.32 | 11.52 | 11.32 | 11.37 | 116,539 | +0.05(+0.47%) |
Oct 24, 2006 | 11.49 | 11.81 | 11.26 | 11.32 | 165,304 | -0.42(-3.55%) |
Oct 23, 2006 | 11.91 | 12.00 | 11.70 | 11.74 | 44,219 | -0.27(-2.22%) |
Oct 20, 2006 | 11.87 | 12.02 | 11.80 | 12.00 | 60,542 | +0.15(+1.31%) |
Oct 19, 2006 | 11.78 | 11.93 | 11.77 | 11.85 | 92,777 | +0.03(+0.25%) |
Oct 18, 2006 | 11.85 | 11.88 | 11.74 | 11.82 | 70,254 | +0.00(+0.04%) |
Oct 17, 2006 | 11.85 | 11.87 | 11.74 | 11.81 | 55,790 | -0.07(-0.57%) |
Oct 16, 2006 | 12.00 | 12.09 | 11.84 | 11.88 | 75,420 | -0.12(-1.01%) |
Oct 13, 2006 | 12.09 | 12.14 | 11.94 | 12.00 | 163,445 | -0.08(-0.68%) |
Oct 12, 2006 | 12.00 | 12.09 | 11.86 | 12.08 | 316,765 | +0.09(+0.73%) |
Oct 11, 2006 | 12.00 | 12.02 | 11.91 | 12.00 | 344,040 | -0.00(-0.04%) |
Oct 10, 2006 | 12.05 | 12.05 | 11.93 | 12.00 | 105,381 | -0.04(-0.32%) |
Oct 09, 2006 | 11.90 | 12.08 | 11.83 | 12.04 | 63,642 | +0.15(+1.22%) |
Oct 06, 2006 | 12.05 | 12.06 | 11.88 | 11.90 | 139,062 | -0.16(-1.36%) |
Oct 05, 2006 | 11.61 | 12.14 | 11.57 | 12.06 | 164,064 | +0.45(+3.83%) |
Oct 04, 2006 | 11.44 | 11.63 | 11.38 | 11.61 | 292,795 | +0.18(+1.61%) |
Oct 03, 2006 | 11.46 | 11.47 | 11.36 | 11.43 | 53,930 | -0.03(-0.30%) |
Oct 02, 2006 | 11.75 | 11.75 | 11.25 | 11.46 | 129,764 | -0.35(-2.99%) |
Sep 29, 2006 | 11.99 | 12.03 | 11.78 | 11.82 | 185,554 | -0.18(-1.53%) |
Sep 28, 2006 | 11.85 | 12.20 | 11.85 | 12.00 | 259,321 | +0.28(+2.35%) |
Sep 27, 2006 | 11.49 | 11.73 | 11.49 | 11.73 | 252,296 | +0.21(+1.85%) |
Sep 26, 2006 | 11.53 | 11.61 | 11.37 | 11.51 | 499,013 | -0.02(-0.17%) |
Sep 25, 2006 | 11.70 | 11.70 | 11.52 | 11.53 | 95,050 | -0.16(-1.37%) |
Sep 22, 2006 | 11.74 | 11.74 | 11.59 | 11.69 | 85,958 | -0.08(-0.66%) |
Sep 21, 2006 | 11.86 | 11.92 | 11.71 | 11.77 | 38,226 | -0.06(-0.53%) |
Sep 20, 2006 | 11.36 | 11.87 | 11.34 | 11.83 | 144,641 | +0.51(+4.53%) |
Sep 19, 2006 | 11.32 | 11.33 | 11.20 | 11.32 | 80,586 | -0.00(-0.04%) |
Sep 18, 2006 | 11.33 | 11.44 | 11.28 | 11.32 | 92,157 | -0.08(-0.68%) |
Sep 15, 2006 | 11.42 | 11.46 | 11.35 | 11.40 | 158,692 | +0.03(+0.26%) |
Sep 14, 2006 | 11.47 | 11.49 | 11.26 | 11.37 | 64,882 | -0.15(-1.30%) |
Sep 13, 2006 | 11.60 | 11.61 | 11.43 | 11.52 | 60,129 | -0.02(-0.21%) |
Sep 12, 2006 | 11.61 | 11.64 | 11.49 | 11.55 | 74,180 | -0.10(-0.83%) |
Sep 11, 2006 | 11.58 | 11.75 | 11.54 | 11.64 | 62,402 | +0.05(+0.46%) |
Sep 08, 2006 | 11.65 | 11.65 | 11.49 | 11.59 | 71,494 | -0.05(-0.46%) |
Sep 07, 2006 | 11.13 | 11.87 | 11.08 | 11.64 | 112,820 | +0.47(+4.20%) |
Sep 06, 2006 | 11.14 | 11.37 | 11.11 | 11.17 | 53,104 | +0.01(+0.13%) |
Sep 05, 2006 | 10.71 | 11.22 | 10.71 | 11.16 | 82,858 | +0.43(+4.01%) |
Sep 01, 2006 | 10.95 | 10.95 | 10.71 | 10.73 | 90,917 | -0.22(-2.03%) |
Aug 31, 2006 | 11.05 | 11.14 | 10.95 | 10.95 | 59,509 | -0.05(-0.44%) |
Aug 30, 2006 | 10.94 | 11.08 | 10.86 | 11.00 | 72,114 | +0.12(+1.11%) |
Aug 29, 2006 | 11.01 | 11.01 | 10.84 | 10.88 | 49,178 | -0.15(-1.40%) |
Aug 28, 2006 | 11.04 | 11.11 | 11.03 | 11.03 | 69,014 | +0.09(+0.84%) |
Aug 25, 2006 | 10.81 | 10.96 | 10.80 | 10.94 | 35,747 | +0.12(+1.12%) |
Aug 24, 2006 | 10.91 | 10.91 | 10.77 | 10.82 | 21,696 | -0.12(-1.06%) |
Aug 23, 2006 | 11.23 | 11.29 | 10.91 | 10.94 | 121,912 | -0.32(-2.88%) |
Aug 22, 2006 | 11.35 | 11.41 | 11.23 | 11.26 | 18,183 | -0.09(-0.81%) |
Aug 21, 2006 | 11.45 | 11.45 | 11.32 | 11.35 | 28,308 | -0.17(-1.51%) |
Aug 18, 2006 | 11.57 | 11.60 | 11.45 | 11.53 | 37,813 | +0.00(+0.00%) |
Aug 17, 2006 | 11.58 | 11.70 | 11.53 | 11.53 | 38,226 | -0.02(-0.17%) |
Aug 16, 2006 | 11.61 | 11.71 | 11.54 | 11.55 | 59,096 | -0.07(-0.58%) |
Aug 15, 2006 | 11.64 | 11.76 | 11.57 | 11.61 | 34,713 | +0.02(+0.21%) |
Aug 14, 2006 | 11.47 | 11.62 | 11.47 | 11.59 | 98,149 | +0.19(+1.65%) |
Aug 11, 2006 | 11.45 | 11.45 | 11.21 | 11.40 | 31,407 | -0.07(-0.59%) |
Aug 10, 2006 | 11.18 | 11.49 | 11.11 | 11.47 | 43,805 | +0.25(+2.24%) |
Aug 09, 2006 | 11.79 | 11.81 | 11.21 | 11.22 | 42,359 | -0.55(-4.69%) |
Aug 08, 2006 | 11.98 | 12.08 | 11.76 | 11.77 | 93,397 | -0.22(-1.82%) |
Aug 07, 2006 | 12.05 | 12.05 | 11.88 | 11.99 | 76,246 | -0.11(-0.88%) |
Aug 04, 2006 | 12.40 | 12.40 | 12.00 | 12.09 | 135,136 | -0.26(-2.12%) |
Aug 03, 2006 | 12.10 | 12.39 | 12.08 | 12.36 | 67,774 | +0.16(+1.35%) |
Aug 02, 2006 | 12.17 | 12.28 | 12.02 | 12.19 | 88,024 | +0.04(+0.36%) |
Aug 01, 2006 | 12.32 | 12.32 | 12.08 | 12.15 | 221,095 | -0.24(-1.95%) |
Jul 31, 2006 | 12.73 | 13.29 | 12.34 | 12.39 | 312,425 | +0.05(+0.39%) |
Jul 28, 2006 | 12.15 | 12.36 | 12.15 | 12.34 | 26,448 | +0.24(+2.00%) |
Jul 27, 2006 | 12.19 | 12.29 | 12.05 | 12.10 | 45,458 | -0.05(-0.44%) |
Jul 26, 2006 | 12.60 | 12.63 | 12.15 | 12.15 | 84,305 | -0.50(-3.94%) |
Jul 25, 2006 | 12.36 | 12.73 | 12.32 | 12.65 | 89,471 | +0.27(+2.19%) |
Jul 24, 2006 | 12.11 | 12.38 | 12.17 | 12.38 | 133,070 | +0.27(+2.24%) |
Jul 21, 2006 | 12.11 | 12.15 | 11.93 | 12.11 | 103,108 | +0.00(+0.04%) |
Jul 20, 2006 | 12.07 | 12.24 | 12.04 | 12.10 | 94,636 | +0.01(+0.12%) |
Jul 19, 2006 | 11.45 | 12.09 | 11.44 | 12.09 | 186,794 | +0.64(+5.62%) |
Jul 18, 2006 | 11.23 | 11.45 | 11.22 | 11.45 | 45,458 | +0.22(+1.98%) |
Jul 17, 2006 | 11.18 | 11.30 | 11.17 | 11.22 | 59,716 | +0.04(+0.35%) |
Jul 14, 2006 | 11.24 | 11.30 | 11.01 | 11.18 | 87,404 | -0.18(-1.58%) |
Jul 13, 2006 | 11.34 | 11.50 | 11.27 | 11.36 | 108,274 | -0.03(-0.30%) |
Jul 12, 2006 | 11.35 | 11.46 | 11.18 | 11.40 | 125,631 | +0.04(+0.34%) |
Jul 11, 2006 | 11.19 | 11.36 | 11.16 | 11.36 | 105,795 | +0.15(+1.34%) |
Jul 10, 2006 | 11.13 | 11.25 | 11.12 | 11.21 | 87,198 | +0.08(+0.70%) |
Jul 07, 2006 | 11.11 | 11.28 | 11.07 | 11.13 | 150,427 | -0.02(-0.17%) |
Jul 06, 2006 | 11.36 | 11.37 | 11.10 | 11.15 | 171,710 | -0.21(-1.87%) |
Jul 05, 2006 | 11.34 | 11.39 | 11.18 | 11.36 | 113,440 | -0.02(-0.21%) |
Jul 03, 2006 | 11.71 | 11.81 | 11.28 | 11.39 | 358,504 | -0.20(-1.75%) |
Jun 30, 2006 | 12.53 | 12.53 | 11.59 | 11.59 | 1,580,726 | -0.93(-7.46%) |
Jun 29, 2006 | 12.33 | 12.58 | 12.33 | 12.52 | 189,273 | +0.20(+1.61%) |
Jun 28, 2006 | 12.66 | 12.66 | 12.31 | 12.33 | 219,235 | -0.31(-2.45%) |
Jun 27, 2006 | 12.50 | 12.94 | 12.50 | 12.64 | 244,031 | +0.02(+0.19%) |
Jun 26, 2006 | 12.29 | 12.65 | 12.26 | 12.61 | 75,213 | +0.33(+2.68%) |
Jun 23, 2006 | 11.95 | 12.53 | 11.91 | 12.28 | 179,148 | +0.36(+3.05%) |
Jun 22, 2006 | 11.87 | 12.03 | 11.86 | 11.92 | 74,180 | +0.09(+0.78%) |
Jun 21, 2006 | 11.45 | 11.91 | 11.35 | 11.83 | 101,249 | +0.37(+3.25%) |
Jun 20, 2006 | 11.19 | 11.51 | 11.04 | 11.46 | 128,731 | +0.37(+3.36%) |
Jun 19, 2006 | 11.45 | 11.57 | 10.57 | 11.08 | 217,169 | -0.27(-2.34%) |
Jun 16, 2006 | 10.89 | 11.42 | 10.89 | 11.35 | 187,207 | +0.48(+4.45%) |
Jun 15, 2006 | 10.81 | 10.93 | 10.73 | 10.86 | 383,506 | +0.11(+0.99%) |
Jun 14, 2006 | 11.13 | 11.13 | 10.37 | 10.76 | 476,904 | -0.39(-3.52%) |
Jun 13, 2006 | 11.56 | 11.62 | 11.14 | 11.15 | 616,586 | -0.47(-4.04%) |
Jun 12, 2006 | 12.03 | 12.03 | 11.49 | 11.62 | 114,266 | -0.38(-3.19%) |
Jun 09, 2006 | 12.51 | 12.54 | 12.00 | 12.00 | 299,614 | -0.49(-3.95%) |
Jun 08, 2006 | 12.47 | 12.50 | 12.27 | 12.50 | 83,892 | -0.02(-0.19%) |
Jun 07, 2006 | 12.61 | 12.66 | 12.41 | 12.52 | 108,894 | -0.09(-0.69%) |
Jun 06, 2006 | 12.82 | 12.82 | 12.57 | 12.61 | 128,731 | -0.21(-1.62%) |
Jun 05, 2006 | 12.78 | 12.84 | 12.67 | 12.82 | 139,269 | -0.01(-0.08%) |
Jun 02, 2006 | 12.53 | 12.82 | 12.49 | 12.82 | 143,608 | +0.24(+1.92%) |
Jun 01, 2006 | 12.14 | 12.58 | 12.11 | 12.58 | 82,858 | +0.39(+3.22%) |
May 31, 2006 | 12.10 | 12.24 | 12.07 | 12.19 | 142,575 | +0.10(+0.84%) |
May 30, 2006 | 12.09 | 12.14 | 11.99 | 12.09 | 141,542 | -0.01(-0.08%) |
May 26, 2006 | 12.10 | 12.12 | 12.07 | 12.10 | 91,330 | -0.04(-0.32%) |
May 25, 2006 | 12.22 | 12.25 | 12.06 | 12.14 | 103,728 | -0.11(-0.87%) |
May 24, 2006 | 12.20 | 12.29 | 12.05 | 12.24 | 77,693 | +0.02(+0.20%) |
May 23, 2006 | 12.27 | 12.32 | 12.21 | 12.22 | 97,736 | -0.13(-1.02%) |
May 22, 2006 | 12.27 | 12.36 | 12.13 | 12.35 | 136,583 | +0.05(+0.43%) |
May 19, 2006 | 12.25 | 12.29 | 12.12 | 12.29 | 342,387 | -0.00(-0.04%) |
May 18, 2006 | 12.26 | 12.43 | 12.26 | 12.30 | 142,162 | +0.00(+0.04%) |
May 17, 2006 | 12.32 | 12.32 | 12.22 | 12.29 | 202,911 | -0.07(-0.55%) |
May 16, 2006 | 12.22 | 12.46 | 12.21 | 12.36 | 174,809 | +0.13(+1.03%) |
May 15, 2006 | 12.29 | 12.29 | 12.17 | 12.23 | 149,187 | -0.09(-0.75%) |
May 12, 2006 | 12.29 | 12.34 | 12.07 | 12.33 | 101,869 | -0.16(-1.28%) |
May 11, 2006 | 12.14 | 12.49 | 12.10 | 12.49 | 117,986 | +0.39(+3.24%) |
May 10, 2006 | 12.12 | 12.15 | 11.99 | 12.09 | 153,320 | +0.03(+0.28%) |
May 09, 2006 | 12.04 | 12.10 | 11.93 | 12.06 | 176,462 | +0.03(+0.24%) |
May 08, 2006 | 11.86 | 12.10 | 11.84 | 12.03 | 219,442 | +0.15(+1.26%) |
May 05, 2006 | 11.86 | 11.92 | 11.72 | 11.88 | 216,755 | -0.01(-0.12%) |
May 04, 2006 | 11.87 | 11.91 | 11.67 | 11.90 | 197,332 | -0.02(-0.16%) |
May 03, 2006 | 11.98 | 11.98 | 11.89 | 11.91 | 227,500 | -0.06(-0.53%) |
May 02, 2006 | 12.17 | 12.20 | 11.97 | 11.98 | 256,222 | -0.19(-1.55%) |