Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.27 | 17.89 | 17.22 | 17.70 | 1,892,784 | +0.65(+3.78%) |
Mar 29, 2007 | 17.07 | 17.14 | 15.51 | 17.05 | 756,769 | +0.09(+0.51%) |
Mar 28, 2007 | 17.16 | 17.20 | 16.90 | 16.97 | 913,491 | -0.22(-1.26%) |
Mar 27, 2007 | 17.37 | 17.39 | 17.13 | 17.18 | 532,915 | -0.18(-1.04%) |
Mar 26, 2007 | 17.56 | 17.62 | 17.25 | 17.36 | 733,788 | -0.11(-0.60%) |
Mar 23, 2007 | 17.38 | 17.66 | 17.22 | 17.47 | 946,674 | +0.11(+0.61%) |
Mar 22, 2007 | 17.47 | 17.56 | 17.12 | 17.36 | 626,876 | +0.01(+0.04%) |
Mar 21, 2007 | 17.13 | 17.49 | 17.09 | 17.36 | 694,104 | +0.17(+1.01%) |
Mar 20, 2007 | 17.32 | 17.32 | 17.06 | 17.18 | 677,633 | -0.06(-0.32%) |
Mar 19, 2007 | 17.32 | 17.43 | 17.12 | 17.24 | 704,553 | +0.05(+0.29%) |
Mar 16, 2007 | 17.06 | 17.25 | 16.87 | 17.19 | 1,078,463 | +0.12(+0.69%) |
Mar 15, 2007 | 16.87 | 17.16 | 16.69 | 17.07 | 673,459 | +0.20(+1.21%) |
Mar 14, 2007 | 16.48 | 16.88 | 16.38 | 16.87 | 1,266,672 | +0.31(+1.87%) |
Mar 13, 2007 | 17.23 | 17.36 | 16.48 | 16.56 | 1,009,352 | -0.67(-3.89%) |
Mar 12, 2007 | 16.57 | 17.26 | 16.38 | 17.23 | 1,099,580 | +0.76(+4.63%) |
Mar 09, 2007 | 16.56 | 16.77 | 16.27 | 16.46 | 972,158 | -0.02(-0.11%) |
Mar 08, 2007 | 16.97 | 17.10 | 16.45 | 16.48 | 808,240 | -0.33(-1.96%) |
Mar 07, 2007 | 16.47 | 16.97 | 16.35 | 16.81 | 1,284,983 | +0.32(+1.96%) |
Mar 06, 2007 | 16.28 | 16.66 | 16.18 | 16.49 | 1,003,141 | +0.53(+3.30%) |
Mar 05, 2007 | 15.68 | 16.18 | 15.57 | 15.96 | 1,056,047 | +0.10(+0.63%) |
Mar 02, 2007 | 16.03 | 16.32 | 15.74 | 15.86 | 1,686,811 | -0.32(-1.99%) |
Mar 01, 2007 | 16.48 | 16.56 | 15.87 | 16.18 | 2,104,404 | -0.58(-3.48%) |
Feb 28, 2007 | 16.94 | 17.14 | 16.59 | 16.77 | 1,254,776 | -0.11(-0.62%) |
Feb 27, 2007 | 17.28 | 17.37 | 16.50 | 16.87 | 1,699,381 | -0.68(-3.89%) |
Feb 26, 2007 | 17.79 | 17.80 | 17.30 | 17.56 | 604,304 | -0.11(-0.60%) |
Feb 23, 2007 | 17.80 | 17.87 | 17.64 | 17.66 | 555,018 | -0.16(-0.87%) |
Feb 22, 2007 | 17.68 | 17.82 | 17.49 | 17.82 | 894,324 | +0.19(+1.06%) |
Feb 21, 2007 | 17.93 | 17.94 | 17.41 | 17.63 | 1,023,697 | -0.37(-2.07%) |
Feb 20, 2007 | 17.59 | 18.28 | 17.59 | 18.00 | 1,622,650 | +0.43(+2.47%) |
Feb 16, 2007 | 17.06 | 17.64 | 16.83 | 17.57 | 3,672,231 | +0.92(+5.51%) |
Feb 15, 2007 | 16.24 | 16.72 | 15.99 | 16.65 | 2,065,223 | +0.52(+3.23%) |
Feb 14, 2007 | 16.00 | 16.32 | 15.93 | 16.13 | 1,371,658 | +0.21(+1.32%) |
Feb 13, 2007 | 16.44 | 16.50 | 15.74 | 15.92 | 1,134,291 | -0.65(-3.93%) |
Feb 12, 2007 | 16.52 | 16.66 | 16.33 | 16.57 | 827,259 | -0.01(-0.07%) |
Feb 09, 2007 | 16.88 | 16.93 | 16.40 | 16.58 | 949,382 | -0.27(-1.58%) |
Feb 08, 2007 | 16.77 | 16.90 | 16.53 | 16.85 | 804,829 | -0.02(-0.11%) |
Feb 07, 2007 | 16.56 | 16.89 | 16.46 | 16.87 | 1,109,413 | +0.48(+2.95%) |
Feb 06, 2007 | 16.36 | 16.58 | 16.12 | 16.38 | 504,396 | +0.04(+0.27%) |
Feb 05, 2007 | 16.71 | 16.71 | 16.05 | 16.34 | 1,189,912 | -0.31(-1.86%) |
Feb 02, 2007 | 16.23 | 16.85 | 15.96 | 16.65 | 1,491,973 | +0.71(+4.44%) |
Feb 01, 2007 | 15.99 | 16.21 | 15.76 | 15.94 | 1,450,036 | -0.03(-0.19%) |
Jan 31, 2007 | 16.85 | 17.00 | 15.76 | 15.97 | 3,072,106 | -0.94(-5.54%) |
Jan 30, 2007 | 17.00 | 17.18 | 16.78 | 16.91 | 686,263 | -0.13(-0.76%) |
Jan 29, 2007 | 17.35 | 17.45 | 16.97 | 17.04 | 648,536 | -0.29(-1.65%) |
Jan 26, 2007 | 17.64 | 17.74 | 17.09 | 17.33 | 657,550 | -0.06(-0.32%) |
Jan 25, 2007 | 17.66 | 17.90 | 17.25 | 17.38 | 961,766 | -0.23(-1.30%) |
Jan 24, 2007 | 17.36 | 17.79 | 17.18 | 17.61 | 874,901 | +0.45(+2.60%) |
Jan 23, 2007 | 17.21 | 17.36 | 16.90 | 17.16 | 651,509 | -0.01(-0.07%) |
Jan 22, 2007 | 17.46 | 17.53 | 16.84 | 17.18 | 825,966 | -0.24(-1.35%) |
Jan 19, 2007 | 17.26 | 17.66 | 16.69 | 17.41 | 2,145,267 | +0.04(+0.25%) |
Jan 18, 2007 | 18.42 | 18.45 | 17.09 | 17.37 | 3,060,328 | -1.10(-5.98%) |
Jan 17, 2007 | 19.04 | 19.14 | 18.44 | 18.47 | 1,164,410 | -0.73(-3.81%) |
Jan 16, 2007 | 18.24 | 19.42 | 18.24 | 19.21 | 2,627,856 | +1.07(+5.92%) |
Jan 12, 2007 | 18.42 | 18.42 | 17.95 | 18.13 | 1,241,938 | -0.23(-1.25%) |
Jan 11, 2007 | 18.42 | 18.58 | 18.17 | 18.36 | 1,002,741 | -0.04(-0.24%) |
Jan 10, 2007 | 18.39 | 18.62 | 18.01 | 18.41 | 830,163 | +0.02(+0.10%) |
Jan 09, 2007 | 18.56 | 18.56 | 17.89 | 18.39 | 1,243,906 | +0.02(+0.14%) |
Jan 08, 2007 | 17.93 | 18.61 | 17.89 | 18.36 | 2,790,285 | +0.70(+3.97%) |
Jan 05, 2007 | 17.93 | 18.26 | 17.62 | 17.66 | 3,229,326 | -0.13(-0.73%) |
Jan 04, 2007 | 16.66 | 17.95 | 16.44 | 17.79 | 2,239,134 | +1.15(+6.94%) |
Jan 03, 2007 | 16.50 | 17.02 | 16.41 | 16.64 | 1,706,595 | +0.35(+2.17%) |
Dec 29, 2006 | 16.63 | 16.76 | 16.27 | 16.28 | 520,334 | -0.30(-1.83%) |
Dec 28, 2006 | 16.68 | 16.75 | 16.59 | 16.59 | 337,746 | -0.08(-0.48%) |
Dec 27, 2006 | 16.66 | 16.84 | 16.53 | 16.67 | 375,829 | +0.11(+0.67%) |
Dec 26, 2006 | 16.23 | 16.65 | 16.23 | 16.56 | 472,985 | +0.33(+2.03%) |
Dec 22, 2006 | 16.38 | 16.38 | 15.99 | 16.23 | 681,787 | -0.19(-1.13%) |
Dec 21, 2006 | 16.72 | 16.90 | 16.26 | 16.41 | 760,009 | -0.26(-1.56%) |
Dec 20, 2006 | 16.35 | 16.81 | 16.35 | 16.67 | 424,557 | +0.00(+0.00%) |
Dec 19, 2006 | 16.48 | 16.77 | 16.32 | 16.67 | 579,397 | +0.16(+0.94%) |
Dec 18, 2006 | 16.78 | 16.97 | 16.50 | 16.52 | 689,391 | -0.19(-1.11%) |
Dec 15, 2006 | 16.58 | 16.88 | 16.40 | 16.71 | 1,762,146 | +0.07(+0.45%) |
Dec 14, 2006 | 16.37 | 16.85 | 16.37 | 16.63 | 430,963 | +0.26(+1.59%) |
Dec 13, 2006 | 16.41 | 16.44 | 16.25 | 16.37 | 486,904 | -0.05(-0.30%) |
Dec 12, 2006 | 17.08 | 17.18 | 16.02 | 16.42 | 1,552,459 | -0.56(-3.32%) |
Dec 11, 2006 | 16.62 | 17.17 | 16.56 | 16.99 | 1,858,574 | +0.58(+3.56%) |
Dec 08, 2006 | 16.24 | 16.58 | 16.13 | 16.40 | 871,485 | +0.16(+0.99%) |
Dec 07, 2006 | 16.32 | 16.54 | 16.23 | 16.24 | 696,841 | +0.00(+0.00%) |
Dec 06, 2006 | 15.87 | 16.31 | 15.70 | 16.24 | 1,352,605 | +0.30(+1.91%) |
Dec 05, 2006 | 15.97 | 16.04 | 15.62 | 15.94 | 1,088,514 | +0.07(+0.47%) |
Dec 04, 2006 | 15.94 | 16.05 | 15.76 | 15.86 | 1,261,309 | -0.07(-0.47%) |
Dec 01, 2006 | 16.03 | 16.14 | 15.70 | 15.94 | 525,781 | -0.19(-1.19%) |
Nov 30, 2006 | 16.14 | 16.25 | 15.88 | 16.13 | 539,858 | +0.04(+0.23%) |
Nov 29, 2006 | 16.02 | 16.29 | 15.79 | 16.09 | 908,736 | +0.18(+1.13%) |
Nov 28, 2006 | 15.51 | 15.99 | 15.42 | 15.91 | 837,553 | +0.31(+1.99%) |
Nov 27, 2006 | 16.29 | 16.36 | 15.45 | 15.60 | 831,448 | -0.74(-4.55%) |
Nov 24, 2006 | 16.20 | 16.53 | 16.17 | 16.35 | 190,764 | +0.06(+0.38%) |
Nov 22, 2006 | 16.29 | 16.59 | 15.97 | 16.28 | 355,832 | +0.00(+0.00%) |
Nov 21, 2006 | 16.31 | 16.41 | 16.17 | 16.28 | 421,109 | +0.01(+0.08%) |
Nov 20, 2006 | 15.76 | 16.43 | 15.73 | 16.27 | 978,932 | +0.48(+3.02%) |
Nov 17, 2006 | 16.13 | 16.61 | 15.70 | 15.79 | 2,055,179 | -0.96(-5.74%) |
Nov 16, 2006 | 17.00 | 17.00 | 16.66 | 16.76 | 568,244 | -0.17(-0.99%) |
Nov 15, 2006 | 16.62 | 17.37 | 16.59 | 16.92 | 1,968,506 | +0.27(+1.60%) |
Nov 14, 2006 | 16.55 | 16.74 | 16.48 | 16.66 | 1,212,486 | +0.09(+0.56%) |
Nov 13, 2006 | 16.74 | 16.98 | 16.53 | 16.56 | 910,543 | -0.03(-0.19%) |
Nov 10, 2006 | 16.38 | 16.65 | 16.32 | 16.59 | 696,134 | +0.18(+1.10%) |
Nov 09, 2006 | 16.88 | 17.02 | 16.29 | 16.41 | 898,578 | -0.28(-1.67%) |
Nov 08, 2006 | 16.48 | 16.75 | 16.44 | 16.69 | 876,694 | +0.04(+0.26%) |
Nov 07, 2006 | 16.72 | 16.86 | 16.63 | 16.65 | 1,032,963 | -0.04(-0.26%) |
Nov 06, 2006 | 16.32 | 16.78 | 16.29 | 16.69 | 1,325,926 | +0.50(+3.06%) |
Nov 03, 2006 | 16.28 | 16.28 | 16.07 | 16.20 | 834,235 | -0.01(-0.08%) |
Nov 02, 2006 | 16.15 | 16.38 | 16.10 | 16.21 | 719,484 | -0.07(-0.46%) |
Nov 01, 2006 | 16.69 | 16.72 | 15.97 | 16.28 | 1,376,425 | -0.34(-2.05%) |
Oct 31, 2006 | 16.87 | 16.90 | 16.46 | 16.63 | 1,147,105 | -0.17(-1.00%) |
Oct 30, 2006 | 16.97 | 17.05 | 16.64 | 16.79 | 1,350,232 | -0.25(-1.49%) |
Oct 27, 2006 | 16.72 | 17.46 | 16.63 | 17.05 | 8,075,947 | +2.38(+16.24%) |
Oct 26, 2006 | 13.99 | 14.73 | 13.92 | 14.66 | 2,449,642 | +0.78(+5.63%) |
Oct 25, 2006 | 13.62 | 13.93 | 13.59 | 13.88 | 615,864 | +0.24(+1.73%) |
Oct 24, 2006 | 13.78 | 13.87 | 13.47 | 13.65 | 705,841 | -0.22(-1.61%) |
Oct 23, 2006 | 13.80 | 14.16 | 13.77 | 13.87 | 473,005 | -0.02(-0.13%) |
Oct 20, 2006 | 14.03 | 14.03 | 13.72 | 13.89 | 481,048 | -0.10(-0.71%) |
Oct 19, 2006 | 13.34 | 14.07 | 13.34 | 13.99 | 1,467,513 | -0.05(-0.35%) |
Oct 18, 2006 | 14.40 | 14.59 | 13.97 | 14.04 | 1,317,877 | -0.35(-2.41%) |
Oct 17, 2006 | 14.45 | 14.49 | 14.11 | 14.39 | 607,849 | -0.04(-0.26%) |
Oct 16, 2006 | 14.13 | 14.55 | 14.13 | 14.42 | 1,030,825 | +0.23(+1.62%) |
Oct 13, 2006 | 13.97 | 14.24 | 13.81 | 14.19 | 932,351 | +0.21(+1.51%) |
Oct 12, 2006 | 13.77 | 14.00 | 13.62 | 13.98 | 837,571 | +0.33(+2.45%) |
Oct 11, 2006 | 12.96 | 13.94 | 12.87 | 13.65 | 1,963,408 | +0.69(+5.31%) |
Oct 10, 2006 | 12.90 | 13.06 | 12.81 | 12.96 | 687,598 | +0.12(+0.92%) |
Oct 09, 2006 | 13.08 | 13.08 | 12.70 | 12.84 | 652,943 | -0.20(-1.57%) |
Oct 06, 2006 | 12.93 | 13.16 | 12.93 | 13.05 | 732,404 | +0.02(+0.14%) |
Oct 05, 2006 | 12.76 | 13.03 | 12.70 | 13.03 | 633,121 | +0.20(+1.55%) |
Oct 04, 2006 | 12.54 | 12.88 | 12.54 | 12.83 | 940,334 | +0.20(+1.62%) |
Oct 03, 2006 | 12.68 | 12.82 | 12.41 | 12.62 | 1,005,144 | -0.12(-0.92%) |
Oct 02, 2006 | 12.72 | 12.84 | 12.47 | 12.74 | 944,683 | -0.03(-0.24%) |
Sep 29, 2006 | 12.87 | 13.05 | 12.77 | 12.77 | 930,963 | -0.09(-0.72%) |
Sep 28, 2006 | 13.23 | 13.28 | 12.84 | 12.87 | 1,266,417 | -0.34(-2.54%) |
Sep 27, 2006 | 13.17 | 13.36 | 13.07 | 13.20 | 1,163,399 | +0.02(+0.14%) |
Sep 26, 2006 | 13.15 | 13.31 | 12.96 | 13.18 | 664,941 | +0.04(+0.33%) |
Sep 25, 2006 | 12.93 | 13.26 | 12.72 | 13.14 | 789,978 | +0.18(+1.39%) |
Sep 22, 2006 | 12.97 | 13.05 | 12.77 | 12.96 | 645,870 | -0.02(-0.19%) |
Sep 21, 2006 | 13.15 | 13.21 | 12.87 | 12.98 | 929,911 | -0.18(-1.37%) |
Sep 20, 2006 | 12.75 | 13.23 | 12.71 | 13.16 | 1,042,254 | +0.51(+4.02%) |
Sep 19, 2006 | 12.61 | 12.87 | 12.46 | 12.66 | 1,441,666 | +0.09(+0.69%) |
Sep 18, 2006 | 12.38 | 12.67 | 12.36 | 12.57 | 1,172,180 | +0.17(+1.40%) |
Sep 15, 2006 | 12.47 | 12.57 | 12.25 | 12.39 | 1,401,687 | +0.04(+0.30%) |
Sep 14, 2006 | 12.54 | 12.59 | 12.29 | 12.36 | 2,088,584 | -0.18(-1.43%) |
Sep 13, 2006 | 11.58 | 12.68 | 11.55 | 12.54 | 2,349,590 | +1.04(+9.01%) |
Sep 12, 2006 | 11.27 | 11.53 | 11.18 | 11.50 | 908,470 | +0.23(+2.04%) |
Sep 11, 2006 | 11.17 | 11.41 | 11.07 | 11.27 | 1,445,657 | +0.04(+0.39%) |
Sep 08, 2006 | 11.35 | 11.40 | 11.17 | 11.23 | 415,207 | -0.07(-0.60%) |
Sep 07, 2006 | 11.45 | 11.65 | 11.24 | 11.30 | 676,556 | -0.18(-1.57%) |
Sep 06, 2006 | 11.79 | 11.85 | 11.46 | 11.48 | 1,057,833 | -0.39(-3.29%) |
Sep 05, 2006 | 11.82 | 11.96 | 11.74 | 11.87 | 627,648 | +0.00(+0.00%) |
Sep 01, 2006 | 12.26 | 12.39 | 11.69 | 11.87 | 875,167 | -0.33(-2.75%) |
Aug 31, 2006 | 12.12 | 12.39 | 12.08 | 12.20 | 699,485 | +0.05(+0.41%) |
Aug 30, 2006 | 12.02 | 12.16 | 11.93 | 12.15 | 605,215 | +0.12(+0.98%) |
Aug 29, 2006 | 11.72 | 12.06 | 11.60 | 12.03 | 960,262 | +0.35(+2.97%) |
Aug 28, 2006 | 11.87 | 11.94 | 11.63 | 11.69 | 836,034 | -0.22(-1.88%) |
Aug 25, 2006 | 11.88 | 11.97 | 11.83 | 11.91 | 579,462 | -0.06(-0.52%) |
Aug 24, 2006 | 12.34 | 12.35 | 11.86 | 11.97 | 1,061,597 | -0.32(-2.62%) |
Aug 23, 2006 | 12.44 | 12.48 | 12.18 | 12.30 | 703,125 | -0.12(-1.00%) |
Aug 22, 2006 | 12.28 | 12.62 | 12.23 | 12.42 | 863,914 | +0.13(+1.06%) |
Aug 21, 2006 | 12.21 | 12.39 | 12.14 | 12.29 | 527,265 | +0.00(+0.00%) |
Aug 18, 2006 | 12.25 | 12.33 | 12.10 | 12.29 | 712,118 | +0.06(+0.51%) |
Aug 17, 2006 | 11.95 | 12.39 | 11.95 | 12.23 | 701,524 | +0.19(+1.60%) |
Aug 16, 2006 | 11.87 | 12.07 | 11.72 | 12.03 | 632,092 | +0.25(+2.10%) |
Aug 15, 2006 | 11.76 | 11.85 | 11.68 | 11.79 | 677,923 | +0.18(+1.55%) |
Aug 14, 2006 | 11.92 | 11.92 | 11.56 | 11.61 | 755,736 | -0.16(-1.37%) |
Aug 11, 2006 | 12.10 | 12.10 | 11.67 | 11.77 | 505,408 | -0.32(-2.67%) |
Aug 10, 2006 | 11.90 | 12.17 | 11.68 | 12.09 | 708,046 | +0.12(+1.04%) |
Aug 09, 2006 | 12.48 | 12.68 | 11.93 | 11.97 | 1,243,724 | -0.31(-2.53%) |
Aug 08, 2006 | 12.25 | 12.38 | 12.11 | 12.28 | 925,449 | +0.02(+0.20%) |
Aug 07, 2006 | 12.16 | 12.31 | 12.03 | 12.25 | 657,431 | +0.09(+0.77%) |
Aug 04, 2006 | 12.34 | 12.48 | 12.00 | 12.16 | 910,599 | -0.10(-0.81%) |
Aug 03, 2006 | 11.86 | 12.28 | 11.72 | 12.26 | 1,140,688 | +0.35(+2.97%) |
Aug 02, 2006 | 11.90 | 12.10 | 11.79 | 11.90 | 825,821 | +0.02(+0.16%) |
Aug 01, 2006 | 12.07 | 12.07 | 11.65 | 11.89 | 1,397,710 | -0.12(-0.98%) |
Jul 31, 2006 | 11.68 | 12.12 | 11.48 | 12.00 | 1,879,355 | +0.37(+3.20%) |
Jul 28, 2006 | 10.70 | 11.78 | 10.50 | 11.63 | 4,052,323 | +0.29(+2.57%) |
Jul 27, 2006 | 11.56 | 11.79 | 11.27 | 11.34 | 1,803,081 | -0.11(-0.92%) |
Jul 26, 2006 | 11.67 | 11.84 | 11.41 | 11.45 | 1,363,426 | -0.31(-2.64%) |
Jul 25, 2006 | 11.81 | 12.11 | 11.67 | 11.76 | 1,033,288 | -0.09(-0.78%) |
Jul 24, 2006 | 11.61 | 11.92 | 11.48 | 11.85 | 438,327 | +0.28(+2.41%) |
Jul 21, 2006 | 11.72 | 11.73 | 11.25 | 11.57 | 489,477 | -0.22(-1.84%) |
Jul 20, 2006 | 12.01 | 12.22 | 11.79 | 11.79 | 417,066 | -0.22(-1.81%) |
Jul 19, 2006 | 11.92 | 12.25 | 11.85 | 12.00 | 480,779 | +0.09(+0.78%) |
Jul 18, 2006 | 11.74 | 11.95 | 11.48 | 11.91 | 1,393,027 | +0.20(+1.75%) |
Jul 17, 2006 | 11.70 | 12.02 | 11.64 | 11.71 | 514,905 | -0.03(-0.26%) |
Jul 14, 2006 | 11.87 | 11.94 | 11.59 | 11.74 | 552,048 | -0.17(-1.46%) |
Jul 13, 2006 | 12.10 | 12.22 | 11.85 | 11.91 | 769,994 | -0.27(-2.19%) |
Jul 12, 2006 | 12.66 | 12.68 | 12.15 | 12.18 | 470,550 | -0.45(-3.54%) |
Jul 11, 2006 | 12.29 | 12.70 | 12.27 | 12.62 | 977,882 | +0.22(+1.80%) |
Jul 10, 2006 | 12.72 | 12.79 | 12.13 | 12.40 | 804,639 | -0.36(-2.82%) |
Jul 07, 2006 | 12.69 | 12.90 | 12.51 | 12.76 | 755,494 | +0.00(+0.00%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.60 | 12.76 | 922,359 | +0.04(+0.34%) |
Jul 05, 2006 | 12.86 | 12.87 | 12.57 | 12.72 | 1,304,646 | -0.32(-2.47%) |
Jul 03, 2006 | 13.37 | 13.42 | 12.99 | 13.04 | 544,561 | -0.39(-2.91%) |
Jun 30, 2006 | 13.35 | 13.51 | 13.11 | 13.43 | 961,293 | +0.07(+0.56%) |
Jun 29, 2006 | 13.03 | 13.39 | 13.03 | 13.36 | 1,674,223 | +0.33(+2.52%) |
Jun 28, 2006 | 13.67 | 13.77 | 12.83 | 13.03 | 8,307,131 | -1.65(-11.24%) |
Jun 27, 2006 | 14.91 | 14.97 | 14.56 | 14.68 | 1,256,558 | -0.25(-1.66%) |
Jun 26, 2006 | 15.07 | 15.14 | 14.78 | 14.93 | 533,733 | -0.11(-0.74%) |
Jun 23, 2006 | 14.93 | 15.11 | 14.77 | 15.04 | 819,621 | +0.04(+0.25%) |
Jun 22, 2006 | 14.68 | 15.00 | 14.68 | 15.00 | 1,370,622 | +0.24(+1.60%) |
Jun 21, 2006 | 14.08 | 14.80 | 14.08 | 14.76 | 1,182,514 | +0.69(+4.94%) |
Jun 20, 2006 | 14.20 | 14.20 | 13.82 | 14.07 | 745,127 | -0.09(-0.66%) |
Jun 19, 2006 | 14.50 | 14.67 | 13.96 | 14.16 | 824,276 | -0.42(-2.89%) |
Jun 16, 2006 | 14.54 | 14.67 | 14.33 | 14.58 | 1,382,859 | -0.01(-0.04%) |
Jun 15, 2006 | 13.97 | 14.64 | 13.86 | 14.59 | 1,176,229 | +0.79(+5.71%) |
Jun 14, 2006 | 13.83 | 14.06 | 13.65 | 13.80 | 938,730 | -0.01(-0.09%) |
Jun 13, 2006 | 13.62 | 14.13 | 13.62 | 13.82 | 1,320,766 | +0.20(+1.50%) |
Jun 12, 2006 | 14.46 | 14.46 | 13.52 | 13.61 | 1,807,401 | -0.78(-5.39%) |
Jun 09, 2006 | 14.27 | 14.70 | 14.26 | 14.39 | 992,371 | +0.17(+1.18%) |
Jun 08, 2006 | 14.24 | 14.30 | 13.65 | 14.22 | 1,285,081 | -0.11(-0.78%) |
Jun 07, 2006 | 14.46 | 14.66 | 14.12 | 14.33 | 805,440 | -0.14(-0.94%) |
Jun 06, 2006 | 14.94 | 15.04 | 14.31 | 14.47 | 1,271,245 | -0.47(-3.12%) |
Jun 05, 2006 | 15.44 | 15.44 | 14.84 | 14.93 | 1,294,632 | -0.47(-3.06%) |
Jun 02, 2006 | 15.38 | 15.75 | 15.27 | 15.40 | 2,511,127 | +0.14(+0.89%) |
Jun 01, 2006 | 14.65 | 15.35 | 14.39 | 15.27 | 2,228,037 | +0.74(+5.13%) |
May 31, 2006 | 14.14 | 14.63 | 13.96 | 14.52 | 2,277,918 | +0.96(+7.09%) |
May 30, 2006 | 14.02 | 14.19 | 13.56 | 13.56 | 460,662 | -0.50(-3.57%) |
May 26, 2006 | 13.81 | 14.33 | 13.81 | 14.06 | 323,881 | +0.03(+0.22%) |
May 25, 2006 | 13.78 | 14.03 | 13.52 | 14.03 | 768,303 | +0.34(+2.49%) |
May 24, 2006 | 14.07 | 14.08 | 13.46 | 13.69 | 1,248,547 | -0.38(-2.69%) |
May 23, 2006 | 14.31 | 14.66 | 14.04 | 14.07 | 732,131 | -0.19(-1.35%) |
May 22, 2006 | 14.62 | 14.93 | 14.14 | 14.26 | 1,434,817 | -0.45(-3.04%) |
May 19, 2006 | 14.63 | 14.78 | 14.17 | 14.71 | 1,081,118 | +0.07(+0.51%) |
May 18, 2006 | 14.61 | 15.17 | 14.58 | 14.63 | 1,480,325 | -0.01(-0.04%) |
May 17, 2006 | 14.30 | 14.76 | 14.30 | 14.64 | 1,436,699 | +0.19(+1.29%) |
May 16, 2006 | 14.21 | 14.96 | 14.21 | 14.45 | 1,468,898 | +0.29(+2.01%) |
May 15, 2006 | 13.93 | 14.38 | 13.91 | 14.17 | 2,018,274 | +0.13(+0.93%) |
May 12, 2006 | 13.97 | 14.51 | 13.82 | 14.04 | 995,863 | +0.01(+0.04%) |
May 11, 2006 | 14.47 | 14.85 | 14.01 | 14.03 | 1,065,649 | -0.34(-2.37%) |
May 10, 2006 | 14.76 | 14.92 | 14.33 | 14.37 | 865,587 | -0.51(-3.42%) |
May 09, 2006 | 15.31 | 15.48 | 14.79 | 14.88 | 1,468,145 | -0.53(-3.42%) |
May 08, 2006 | 15.19 | 15.60 | 15.08 | 15.41 | 1,664,897 | +0.11(+0.73%) |
May 05, 2006 | 14.81 | 15.37 | 14.75 | 15.30 | 2,109,453 | +0.63(+4.27%) |
May 04, 2006 | 13.71 | 14.76 | 13.65 | 14.67 | 1,423,604 | +0.88(+6.39%) |
May 03, 2006 | 13.89 | 14.10 | 13.62 | 13.79 | 942,991 | -0.02(-0.18%) |
May 02, 2006 | 13.37 | 13.99 | 13.37 | 13.82 | 700,829 | +0.44(+3.29%) |
May 01, 2006 | 13.86 | 14.07 | 13.34 | 13.37 | 1,243,759 | -0.55(-3.96%) |
Apr 28, 2006 | 13.73 | 14.09 | 13.68 | 13.93 | 1,080,523 | +0.12(+0.90%) |
Apr 27, 2006 | 14.12 | 14.56 | 13.71 | 13.80 | 8,783,812 | +1.52(+12.37%) |
Apr 26, 2006 | 11.99 | 12.35 | 11.99 | 12.28 | 1,447,076 | +0.27(+2.27%) |
Apr 25, 2006 | 11.69 | 12.12 | 11.64 | 12.01 | 974,821 | +0.39(+3.36%) |
Apr 24, 2006 | 11.51 | 11.67 | 11.51 | 11.62 | 681,974 | +0.11(+0.97%) |
Apr 21, 2006 | 11.95 | 11.95 | 11.45 | 11.51 | 608,123 | -0.27(-2.32%) |
Apr 20, 2006 | 11.69 | 11.87 | 11.63 | 11.78 | 436,510 | +0.14(+1.23%) |
Apr 19, 2006 | 11.76 | 11.76 | 11.47 | 11.64 | 583,132 | -0.04(-0.32%) |
Apr 18, 2006 | 11.47 | 11.69 | 11.48 | 11.67 | 484,799 | +0.20(+1.78%) |
Apr 17, 2006 | 11.85 | 11.85 | 11.41 | 11.47 | 661,361 | -0.30(-2.53%) |
Apr 13, 2006 | 11.85 | 11.93 | 11.72 | 11.77 | 308,691 | -0.01(-0.11%) |
Apr 12, 2006 | 11.79 | 11.94 | 11.69 | 11.78 | 338,748 | -0.01(-0.11%) |
Apr 11, 2006 | 12.16 | 12.16 | 11.76 | 11.79 | 719,574 | -0.30(-2.51%) |
Apr 10, 2006 | 12.25 | 12.42 | 12.05 | 12.10 | 824,107 | -0.11(-0.91%) |
Apr 07, 2006 | 11.95 | 12.50 | 11.94 | 12.21 | 1,339,230 | +0.23(+1.92%) |
Apr 06, 2006 | 11.97 | 12.03 | 11.86 | 11.98 | 610,146 | +0.04(+0.31%) |
Apr 05, 2006 | 12.13 | 12.16 | 11.85 | 11.94 | 822,045 | -0.19(-1.53%) |
Apr 04, 2006 | 12.16 | 12.21 | 11.85 | 12.13 | 1,078,761 | +0.03(+0.26%) |