Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.31 | 12.39 | 12.20 | 12.32 | 1,114,623 | +0.03(+0.25%) |
Mar 29, 2007 | 12.20 | 12.53 | 12.08 | 12.29 | 1,275,584 | +0.07(+0.56%) |
Mar 28, 2007 | 12.20 | 12.31 | 12.08 | 12.22 | 1,784,623 | +0.04(+0.31%) |
Mar 27, 2007 | 12.30 | 12.30 | 12.00 | 12.18 | 2,200,347 | -0.27(-2.14%) |
Mar 26, 2007 | 12.65 | 12.69 | 12.38 | 12.45 | 913,138 | -0.19(-1.52%) |
Mar 23, 2007 | 12.48 | 12.72 | 12.48 | 12.64 | 1,636,577 | +0.14(+1.14%) |
Mar 22, 2007 | 12.38 | 12.55 | 12.36 | 12.50 | 3,018,232 | +0.12(+0.95%) |
Mar 21, 2007 | 12.33 | 12.46 | 12.26 | 12.38 | 698,738 | +0.09(+0.71%) |
Mar 20, 2007 | 12.10 | 12.38 | 12.07 | 12.30 | 899,738 | +0.17(+1.43%) |
Mar 19, 2007 | 11.93 | 12.20 | 11.93 | 12.12 | 592,183 | +0.21(+1.77%) |
Mar 16, 2007 | 11.96 | 12.04 | 11.89 | 11.91 | 589,600 | -0.06(-0.52%) |
Mar 15, 2007 | 11.90 | 12.02 | 11.90 | 11.97 | 825,150 | +0.07(+0.62%) |
Mar 14, 2007 | 11.95 | 11.95 | 11.75 | 11.90 | 842,425 | -0.03(-0.26%) |
Mar 13, 2007 | 12.01 | 12.06 | 11.90 | 11.93 | 471,260 | -0.08(-0.67%) |
Mar 12, 2007 | 12.02 | 12.06 | 11.95 | 12.01 | 688,728 | +0.05(+0.41%) |
Mar 09, 2007 | 11.89 | 11.99 | 11.86 | 11.96 | 649,981 | +0.09(+0.78%) |
Mar 08, 2007 | 11.89 | 11.95 | 11.86 | 11.87 | 398,771 | +0.02(+0.16%) |
Mar 07, 2007 | 11.80 | 11.93 | 11.71 | 11.85 | 799,480 | +0.00(+0.00%) |
Mar 06, 2007 | 11.88 | 11.96 | 11.82 | 11.85 | 720,694 | +0.02(+0.16%) |
Mar 05, 2007 | 11.83 | 11.87 | 11.77 | 11.83 | 988,210 | -0.03(-0.26%) |
Mar 02, 2007 | 11.95 | 12.05 | 11.79 | 11.86 | 438,164 | -0.17(-1.39%) |
Mar 01, 2007 | 11.95 | 12.12 | 11.87 | 12.03 | 578,436 | +0.00(+0.00%) |
Feb 28, 2007 | 12.05 | 12.05 | 11.68 | 12.03 | 711,653 | +0.01(+0.10%) |
Feb 27, 2007 | 12.23 | 12.34 | 11.90 | 12.02 | 474,328 | -0.33(-2.66%) |
Feb 26, 2007 | 12.39 | 12.39 | 12.30 | 12.34 | 524,344 | -0.09(-0.70%) |
Feb 23, 2007 | 12.39 | 12.45 | 12.33 | 12.43 | 375,200 | +0.00(+0.00%) |
Feb 22, 2007 | 12.39 | 12.52 | 12.38 | 12.43 | 347,351 | +0.01(+0.05%) |
Feb 21, 2007 | 12.42 | 12.44 | 12.37 | 12.43 | 573,617 | +0.04(+0.30%) |
Feb 20, 2007 | 12.26 | 12.41 | 12.24 | 12.39 | 824,666 | +0.12(+1.01%) |
Feb 16, 2007 | 12.26 | 12.26 | 12.20 | 12.26 | 397,964 | +0.02(+0.15%) |
Feb 15, 2007 | 12.21 | 12.28 | 12.19 | 12.25 | 653,533 | +0.06(+0.46%) |
Feb 14, 2007 | 12.14 | 12.22 | 12.08 | 12.19 | 1,122,685 | +0.05(+0.41%) |
Feb 13, 2007 | 12.11 | 12.14 | 12.08 | 12.14 | 896,796 | +0.02(+0.20%) |
Feb 12, 2007 | 11.98 | 12.13 | 11.92 | 12.12 | 723,516 | +0.07(+0.62%) |
Feb 09, 2007 | 12.26 | 12.30 | 12.01 | 12.04 | 941,875 | -0.29(-2.36%) |
Feb 08, 2007 | 12.25 | 12.36 | 12.20 | 12.33 | 1,121,888 | +0.04(+0.30%) |
Feb 07, 2007 | 12.30 | 12.37 | 12.21 | 12.30 | 610,427 | -0.06(-0.45%) |
Feb 06, 2007 | 12.20 | 12.36 | 12.18 | 12.35 | 632,545 | +0.09(+0.76%) |
Feb 05, 2007 | 12.30 | 12.30 | 12.19 | 12.26 | 945,912 | -0.03(-0.25%) |
Feb 02, 2007 | 12.18 | 12.35 | 12.14 | 12.29 | 900,061 | +0.10(+0.81%) |
Feb 01, 2007 | 12.17 | 12.23 | 12.03 | 12.19 | 641,263 | +0.06(+0.46%) |
Jan 31, 2007 | 12.12 | 12.14 | 11.91 | 12.13 | 1,029,541 | +0.00(+0.00%) |
Jan 30, 2007 | 12.00 | 12.14 | 11.95 | 12.13 | 468,839 | +0.12(+1.03%) |
Jan 29, 2007 | 12.00 | 12.08 | 11.97 | 12.01 | 619,306 | -0.02(-0.21%) |
Jan 26, 2007 | 12.12 | 12.17 | 11.95 | 12.04 | 618,499 | -0.11(-0.87%) |
Jan 25, 2007 | 11.99 | 12.28 | 11.98 | 12.14 | 1,300,285 | +0.12(+1.03%) |
Jan 24, 2007 | 11.98 | 12.08 | 11.95 | 12.02 | 708,909 | +0.02(+0.21%) |
Jan 23, 2007 | 11.89 | 12.05 | 11.87 | 11.99 | 1,594,763 | +0.12(+0.99%) |
Jan 22, 2007 | 11.79 | 11.97 | 11.75 | 11.87 | 1,254,596 | +0.06(+0.47%) |
Jan 19, 2007 | 11.83 | 11.83 | 11.77 | 11.82 | 811,104 | -0.02(-0.21%) |
Jan 18, 2007 | 11.67 | 11.89 | 11.65 | 11.84 | 1,471,418 | +0.17(+1.49%) |
Jan 17, 2007 | 11.74 | 11.75 | 11.63 | 11.67 | 1,363,088 | -0.08(-0.69%) |
Jan 16, 2007 | 11.64 | 11.77 | 11.64 | 11.75 | 1,243,618 | +0.08(+0.69%) |
Jan 12, 2007 | 11.71 | 11.71 | 11.60 | 11.67 | 1,100,415 | -0.01(-0.11%) |
Jan 11, 2007 | 11.68 | 11.74 | 11.63 | 11.68 | 528,574 | -0.02(-0.21%) |
Jan 10, 2007 | 11.65 | 11.77 | 11.54 | 11.71 | 957,536 | +0.09(+0.80%) |
Jan 09, 2007 | 11.43 | 11.64 | 11.42 | 11.61 | 1,205,355 | +0.15(+1.35%) |
Jan 08, 2007 | 11.46 | 11.61 | 11.43 | 11.46 | 991,924 | +0.06(+0.54%) |
Jan 05, 2007 | 11.38 | 11.45 | 11.29 | 11.40 | 1,594,763 | -0.02(-0.22%) |
Jan 04, 2007 | 11.32 | 11.51 | 11.32 | 11.42 | 844,039 | +0.13(+1.15%) |
Jan 03, 2007 | 11.23 | 11.37 | 11.19 | 11.29 | 1,506,291 | +0.04(+0.39%) |
Dec 29, 2006 | 11.28 | 11.32 | 11.22 | 11.25 | 719,403 | -0.02(-0.22%) |
Dec 28, 2006 | 11.27 | 11.35 | 11.22 | 11.27 | 527,605 | +0.00(+0.00%) |
Dec 27, 2006 | 11.25 | 11.30 | 11.23 | 11.27 | 608,489 | +0.00(+0.00%) |
Dec 26, 2006 | 11.24 | 11.35 | 11.06 | 11.27 | 367,935 | -0.01(-0.11%) |
Dec 22, 2006 | 11.25 | 11.43 | 11.15 | 11.29 | 448,496 | -0.04(-0.33%) |
Dec 21, 2006 | 11.25 | 11.42 | 11.24 | 11.32 | 538,745 | +0.06(+0.55%) |
Dec 20, 2006 | 11.09 | 11.29 | 11.09 | 11.26 | 1,210,522 | +0.05(+0.44%) |
Dec 19, 2006 | 11.30 | 11.30 | 11.11 | 11.21 | 1,084,917 | +0.02(+0.22%) |
Dec 18, 2006 | 11.40 | 11.52 | 11.09 | 11.19 | 856,632 | -0.02(-0.22%) |
Dec 15, 2006 | 11.25 | 11.27 | 11.13 | 11.21 | 631,253 | +0.01(+0.06%) |
Dec 14, 2006 | 11.30 | 11.35 | 11.17 | 11.21 | 379,398 | -0.03(-0.28%) |
Dec 13, 2006 | 11.06 | 11.24 | 11.01 | 11.24 | 971,259 | +0.24(+2.14%) |
Dec 12, 2006 | 11.12 | 11.12 | 10.91 | 11.00 | 349,692 | -0.15(-1.39%) |
Dec 11, 2006 | 11.22 | 11.23 | 11.09 | 11.16 | 382,949 | -0.09(-0.77%) |
Dec 08, 2006 | 11.10 | 11.27 | 11.10 | 11.24 | 399,094 | +0.14(+1.28%) |
Dec 07, 2006 | 11.27 | 11.28 | 11.07 | 11.10 | 327,573 | -0.19(-1.65%) |
Dec 06, 2006 | 11.22 | 11.35 | 11.13 | 11.29 | 254,600 | +0.08(+0.72%) |
Dec 05, 2006 | 11.03 | 11.38 | 10.97 | 11.21 | 826,280 | +0.23(+2.09%) |
Dec 04, 2006 | 10.86 | 11.00 | 10.82 | 10.98 | 502,581 | +0.07(+0.68%) |
Dec 01, 2006 | 10.73 | 10.98 | 10.68 | 10.90 | 511,299 | -0.06(-0.56%) |
Nov 30, 2006 | 10.89 | 10.99 | 10.83 | 10.96 | 527,605 | +0.02(+0.17%) |
Nov 29, 2006 | 10.98 | 11.04 | 10.84 | 10.94 | 626,410 | +0.04(+0.34%) |
Nov 28, 2006 | 10.88 | 10.96 | 10.83 | 10.91 | 618,499 | -0.03(-0.28%) |
Nov 27, 2006 | 11.16 | 11.16 | 10.86 | 10.94 | 871,969 | -0.22(-2.00%) |
Nov 24, 2006 | 11.16 | 11.22 | 11.07 | 11.16 | 49,725 | -0.02(-0.17%) |
Nov 22, 2006 | 11.21 | 11.21 | 11.08 | 11.18 | 425,571 | -0.04(-0.33%) |
Nov 21, 2006 | 11.11 | 11.22 | 11.08 | 11.22 | 696,316 | +0.14(+1.29%) |
Nov 20, 2006 | 11.12 | 11.13 | 10.95 | 11.07 | 430,253 | -0.01(-0.06%) |
Nov 17, 2006 | 11.06 | 11.10 | 10.91 | 11.08 | 341,296 | +0.02(+0.22%) |
Nov 16, 2006 | 11.03 | 11.12 | 10.96 | 11.06 | 305,940 | +0.03(+0.28%) |
Nov 15, 2006 | 10.94 | 11.10 | 10.86 | 11.03 | 592,991 | +0.14(+1.31%) |
Nov 14, 2006 | 10.75 | 11.15 | 10.72 | 10.88 | 547,624 | +0.13(+1.21%) |
Nov 13, 2006 | 10.59 | 10.85 | 10.55 | 10.75 | 684,208 | +0.22(+2.12%) |
Nov 10, 2006 | 10.43 | 10.55 | 10.38 | 10.53 | 224,087 | +0.06(+0.53%) |
Nov 09, 2006 | 10.48 | 10.53 | 10.36 | 10.47 | 308,846 | -0.01(-0.06%) |
Nov 08, 2006 | 10.41 | 10.52 | 10.33 | 10.48 | 317,241 | +0.01(+0.12%) |
Nov 07, 2006 | 10.44 | 10.49 | 10.34 | 10.47 | 425,410 | +0.04(+0.42%) |
Nov 06, 2006 | 10.33 | 10.50 | 10.29 | 10.42 | 408,135 | +0.15(+1.51%) |
Nov 03, 2006 | 10.24 | 10.34 | 10.16 | 10.27 | 318,210 | +0.07(+0.73%) |
Nov 02, 2006 | 10.16 | 10.23 | 10.11 | 10.20 | 367,128 | -0.02(-0.24%) |
Nov 01, 2006 | 10.28 | 10.44 | 10.13 | 10.22 | 391,022 | -0.04(-0.42%) |
Oct 31, 2006 | 10.31 | 10.34 | 10.16 | 10.26 | 441,716 | -0.05(-0.48%) |
Oct 30, 2006 | 10.17 | 10.31 | 10.16 | 10.31 | 190,183 | +0.08(+0.79%) |
Oct 27, 2006 | 10.07 | 10.25 | 9.972 | 10.23 | 495,962 | +0.14(+1.35%) |
Oct 26, 2006 | 10.07 | 10.21 | 10.02 | 10.10 | 485,145 | +0.09(+0.87%) |
Oct 25, 2006 | 9.960 | 10.16 | 9.960 | 10.01 | 467,063 | +0.04(+0.37%) |
Oct 24, 2006 | 10.02 | 10.10 | 9.972 | 9.972 | 447,205 | -0.09(-0.92%) |
Oct 23, 2006 | 10.07 | 10.16 | 10.00 | 10.07 | 393,928 | -0.01(-0.12%) |
Oct 20, 2006 | 9.991 | 10.13 | 9.879 | 10.08 | 342,426 | +0.07(+0.68%) |
Oct 19, 2006 | 10.03 | 10.10 | 9.898 | 10.01 | 309,653 | -0.02(-0.19%) |
Oct 18, 2006 | 10.12 | 10.18 | 9.979 | 10.03 | 297,222 | -0.04(-0.37%) |
Oct 17, 2006 | 10.08 | 10.11 | 9.979 | 10.07 | 352,598 | -0.05(-0.49%) |
Oct 16, 2006 | 10.02 | 10.15 | 9.910 | 10.11 | 348,723 | +0.10(+0.99%) |
Oct 13, 2006 | 10.05 | 10.05 | 9.935 | 10.02 | 215,530 | -0.03(-0.31%) |
Oct 12, 2006 | 9.811 | 10.05 | 9.811 | 10.05 | 346,140 | +0.24(+2.40%) |
Oct 11, 2006 | 9.799 | 9.892 | 9.725 | 9.811 | 191,313 | -0.07(-0.69%) |
Oct 10, 2006 | 9.898 | 9.979 | 9.842 | 9.879 | 658,376 | -0.02(-0.19%) |
Oct 09, 2006 | 9.749 | 9.935 | 9.694 | 9.898 | 518,564 | +0.14(+1.46%) |
Oct 06, 2006 | 9.762 | 9.830 | 9.619 | 9.756 | 320,954 | -0.04(-0.44%) |
Oct 05, 2006 | 9.725 | 9.848 | 9.700 | 9.799 | 406,520 | +0.09(+0.89%) |
Oct 04, 2006 | 9.601 | 9.805 | 9.595 | 9.712 | 517,918 | +0.12(+1.29%) |
Oct 03, 2006 | 9.793 | 9.805 | 9.564 | 9.588 | 746,041 | -0.20(-2.09%) |
Oct 02, 2006 | 9.749 | 9.855 | 9.700 | 9.793 | 447,689 | +0.07(+0.76%) |
Sep 29, 2006 | 9.718 | 9.799 | 9.656 | 9.718 | 542,942 | +0.06(+0.58%) |
Sep 28, 2006 | 9.588 | 9.675 | 9.508 | 9.663 | 192,282 | +0.07(+0.78%) |
Sep 27, 2006 | 9.632 | 9.712 | 9.557 | 9.588 | 345,010 | -0.13(-1.34%) |
Sep 26, 2006 | 9.582 | 9.743 | 9.520 | 9.718 | 442,523 | +0.14(+1.42%) |
Sep 25, 2006 | 9.570 | 9.669 | 9.477 | 9.582 | 592,829 | +0.03(+0.32%) |
Sep 22, 2006 | 9.650 | 9.731 | 9.520 | 9.551 | 679,849 | -0.15(-1.53%) |
Sep 21, 2006 | 9.910 | 10.05 | 9.551 | 9.700 | 1,271,710 | -0.06(-0.57%) |
Sep 20, 2006 | 9.136 | 9.898 | 9.043 | 9.756 | 1,713,910 | +0.79(+8.77%) |
Sep 19, 2006 | 8.802 | 9.087 | 8.802 | 8.969 | 1,043,102 | +0.16(+1.83%) |
Sep 18, 2006 | 8.783 | 8.932 | 8.709 | 8.808 | 1,487,078 | -0.24(-2.60%) |
Sep 15, 2006 | 9.093 | 9.136 | 9.006 | 9.043 | 458,022 | -0.03(-0.34%) |
Sep 14, 2006 | 9.254 | 9.285 | 9.037 | 9.074 | 412,978 | -0.17(-1.88%) |
Sep 13, 2006 | 9.093 | 9.272 | 9.018 | 9.248 | 494,509 | +0.12(+1.36%) |
Sep 12, 2006 | 9.043 | 9.192 | 9.012 | 9.124 | 1,477,715 | +0.09(+1.03%) |
Sep 11, 2006 | 9.018 | 9.080 | 8.950 | 9.031 | 437,518 | +0.02(+0.21%) |
Sep 08, 2006 | 8.882 | 9.031 | 8.826 | 9.012 | 558,603 | +0.10(+1.11%) |
Sep 07, 2006 | 8.820 | 8.994 | 8.808 | 8.913 | 666,449 | +0.07(+0.77%) |
Sep 06, 2006 | 9.031 | 9.043 | 8.802 | 8.845 | 680,333 | -0.27(-2.92%) |
Sep 05, 2006 | 9.056 | 9.173 | 9.037 | 9.111 | 614,624 | +0.08(+0.89%) |
Sep 01, 2006 | 8.975 | 9.105 | 8.919 | 9.031 | 474,328 | +0.05(+0.55%) |
Aug 31, 2006 | 8.882 | 9.006 | 8.870 | 8.981 | 982,075 | +0.09(+1.05%) |
Aug 30, 2006 | 8.888 | 9.000 | 8.789 | 8.888 | 584,273 | -0.04(-0.49%) |
Aug 29, 2006 | 8.647 | 8.950 | 8.647 | 8.932 | 734,579 | +0.26(+3.00%) |
Aug 28, 2006 | 8.542 | 8.721 | 8.486 | 8.672 | 862,121 | +0.11(+1.30%) |
Aug 25, 2006 | 8.634 | 8.672 | 8.548 | 8.560 | 386,663 | -0.07(-0.86%) |
Aug 24, 2006 | 8.715 | 8.734 | 8.616 | 8.634 | 316,595 | -0.08(-0.92%) |
Aug 23, 2006 | 8.808 | 8.857 | 8.672 | 8.715 | 366,966 | -0.11(-1.26%) |
Aug 22, 2006 | 8.839 | 8.901 | 8.808 | 8.826 | 580,559 | +0.00(+0.00%) |
Aug 21, 2006 | 8.845 | 8.981 | 8.796 | 8.826 | 886,015 | -0.03(-0.35%) |
Aug 18, 2006 | 8.870 | 8.923 | 8.814 | 8.857 | 667,902 | +0.03(+0.35%) |
Aug 17, 2006 | 8.672 | 8.888 | 8.628 | 8.826 | 1,421,047 | +0.18(+2.08%) |
Aug 16, 2006 | 8.504 | 8.672 | 8.461 | 8.647 | 1,787,529 | +0.14(+1.60%) |
Aug 15, 2006 | 8.486 | 8.548 | 8.449 | 8.511 | 752,176 | +0.04(+0.44%) |
Aug 14, 2006 | 8.238 | 8.492 | 8.238 | 8.473 | 753,952 | +0.24(+2.86%) |
Aug 11, 2006 | 8.238 | 8.300 | 8.188 | 8.238 | 1,263,960 | -0.02(-0.23%) |
Aug 10, 2006 | 8.288 | 8.362 | 8.195 | 8.257 | 1,652,561 | -0.04(-0.52%) |
Aug 09, 2006 | 8.579 | 8.659 | 8.300 | 8.300 | 991,601 | -0.28(-3.25%) |
Aug 08, 2006 | 8.610 | 8.647 | 8.480 | 8.579 | 1,198,413 | -0.01(-0.07%) |
Aug 07, 2006 | 8.641 | 8.659 | 8.535 | 8.585 | 1,057,309 | -0.08(-0.93%) |
Aug 04, 2006 | 8.845 | 8.864 | 8.548 | 8.665 | 999,027 | -0.12(-1.34%) |
Aug 03, 2006 | 8.857 | 8.888 | 8.622 | 8.783 | 1,651,592 | -0.12(-1.32%) |
Aug 02, 2006 | 8.808 | 8.950 | 8.808 | 8.901 | 637,711 | +0.09(+1.05%) |
Aug 01, 2006 | 9.099 | 9.111 | 8.777 | 8.808 | 567,321 | -0.29(-3.20%) |
Jul 31, 2006 | 9.068 | 9.186 | 9.056 | 9.099 | 1,040,842 | +0.04(+0.48%) |
Jul 28, 2006 | 9.155 | 9.217 | 8.963 | 9.056 | 1,534,544 | -0.09(-0.95%) |
Jul 27, 2006 | 9.328 | 9.378 | 9.087 | 9.142 | 638,841 | -0.13(-1.40%) |
Jul 26, 2006 | 9.285 | 9.378 | 9.155 | 9.272 | 1,403,934 | +0.01(+0.13%) |
Jul 25, 2006 | 9.365 | 9.477 | 9.167 | 9.260 | 1,408,454 | -0.11(-1.12%) |
Jul 24, 2006 | 9.248 | 9.421 | 9.235 | 9.365 | 833,061 | +0.17(+1.89%) |
Jul 21, 2006 | 9.403 | 9.409 | 9.161 | 9.192 | 963,832 | -0.21(-2.24%) |
Jul 20, 2006 | 9.588 | 9.650 | 9.372 | 9.403 | 617,692 | -0.19(-2.00%) |
Jul 19, 2006 | 9.341 | 9.737 | 9.310 | 9.595 | 1,319,820 | +0.27(+2.86%) |
Jul 18, 2006 | 9.421 | 9.495 | 9.266 | 9.328 | 1,310,941 | -0.12(-1.25%) |
Jul 17, 2006 | 9.551 | 9.595 | 9.434 | 9.446 | 891,020 | -0.15(-1.61%) |
Jul 14, 2006 | 9.675 | 9.675 | 9.502 | 9.601 | 1,463,023 | -0.09(-0.90%) |
Jul 13, 2006 | 9.793 | 9.799 | 9.632 | 9.687 | 851,627 | -0.12(-1.26%) |
Jul 12, 2006 | 9.867 | 9.941 | 9.799 | 9.811 | 572,487 | -0.07(-0.75%) |
Jul 11, 2006 | 10.12 | 10.12 | 9.848 | 9.886 | 1,264,606 | -0.25(-2.44%) |
Jul 10, 2006 | 10.11 | 10.18 | 10.10 | 10.13 | 686,306 | +0.02(+0.18%) |
Jul 07, 2006 | 10.12 | 10.18 | 10.10 | 10.11 | 384,564 | -0.01(-0.12%) |
Jul 06, 2006 | 10.13 | 10.18 | 10.11 | 10.13 | 1,372,290 | +0.00(+0.00%) |
Jul 05, 2006 | 10.20 | 10.23 | 10.10 | 10.13 | 1,419,594 | -0.03(-0.31%) |
Jul 03, 2006 | 10.20 | 10.21 | 10.13 | 10.16 | 302,711 | -0.03(-0.30%) |
Jun 30, 2006 | 10.11 | 10.27 | 10.08 | 10.19 | 2,373,578 | +0.15(+1.54%) |
Jun 29, 2006 | 10.08 | 10.20 | 9.972 | 10.03 | 1,365,833 | -0.02(-0.25%) |
Jun 28, 2006 | 10.07 | 10.16 | 9.910 | 10.06 | 1,140,615 | -0.14(-1.40%) |
Jun 27, 2006 | 10.62 | 10.62 | 10.10 | 10.20 | 1,397,476 | -0.42(-3.96%) |
Jun 26, 2006 | 10.53 | 10.84 | 10.36 | 10.62 | 1,467,866 | -0.32(-2.94%) |
Jun 23, 2006 | 10.94 | 11.04 | 10.89 | 10.94 | 443,815 | -0.05(-0.45%) |
Jun 22, 2006 | 10.94 | 11.04 | 10.88 | 10.99 | 586,533 | +0.05(+0.45%) |
Jun 21, 2006 | 10.81 | 11.06 | 10.76 | 10.94 | 463,349 | +0.09(+0.80%) |
Jun 20, 2006 | 10.88 | 10.99 | 10.81 | 10.86 | 371,971 | -0.02(-0.23%) |
Jun 19, 2006 | 10.86 | 10.94 | 10.76 | 10.88 | 407,489 | +0.02(+0.23%) |
Jun 16, 2006 | 10.78 | 10.90 | 10.75 | 10.86 | 371,648 | +0.02(+0.17%) |
Jun 15, 2006 | 10.70 | 10.87 | 10.64 | 10.84 | 464,480 | +0.17(+1.63%) |
Jun 14, 2006 | 10.72 | 10.79 | 10.59 | 10.67 | 435,419 | -0.03(-0.29%) |
Jun 13, 2006 | 10.75 | 10.84 | 10.55 | 10.70 | 370,841 | -0.06(-0.52%) |
Jun 12, 2006 | 10.86 | 10.93 | 10.73 | 10.75 | 396,672 | -0.12(-1.08%) |
Jun 09, 2006 | 10.93 | 10.96 | 10.78 | 10.87 | 441,393 | -0.07(-0.62%) |
Jun 08, 2006 | 11.02 | 11.09 | 10.74 | 10.94 | 589,600 | -0.12(-1.06%) |
Jun 07, 2006 | 10.84 | 11.12 | 10.81 | 11.06 | 963,509 | +0.22(+2.00%) |
Jun 06, 2006 | 11.06 | 11.10 | 10.76 | 10.84 | 1,114,300 | -0.24(-2.13%) |
Jun 05, 2006 | 11.15 | 11.23 | 11.00 | 11.07 | 819,984 | -0.11(-0.94%) |
Jun 02, 2006 | 11.19 | 11.29 | 10.96 | 11.18 | 1,069,902 | +0.01(+0.06%) |
Jun 01, 2006 | 10.98 | 11.36 | 10.96 | 11.17 | 1,303,030 | -0.31(-2.70%) |
May 31, 2006 | 11.53 | 11.55 | 11.32 | 11.48 | 1,128,668 | -0.03(-0.27%) |
May 30, 2006 | 11.77 | 11.77 | 11.43 | 11.51 | 596,058 | -0.28(-2.36%) |
May 26, 2006 | 11.78 | 11.83 | 11.69 | 11.79 | 225,055 | +0.04(+0.37%) |
May 25, 2006 | 11.77 | 11.77 | 11.63 | 11.75 | 736,355 | +0.09(+0.74%) |
May 24, 2006 | 11.43 | 11.66 | 11.34 | 11.66 | 484,015 | +0.24(+2.06%) |
May 23, 2006 | 11.61 | 11.61 | 11.42 | 11.43 | 490,795 | -0.10(-0.86%) |
May 22, 2006 | 11.72 | 11.76 | 11.50 | 11.53 | 483,369 | -0.21(-1.79%) |
May 19, 2006 | 11.64 | 11.76 | 11.53 | 11.74 | 489,019 | +0.11(+0.91%) |
May 18, 2006 | 11.52 | 11.70 | 11.49 | 11.63 | 675,167 | +0.13(+1.13%) |
May 17, 2006 | 11.52 | 11.60 | 11.43 | 11.50 | 444,137 | -0.07(-0.64%) |
May 16, 2006 | 11.40 | 11.58 | 11.28 | 11.58 | 647,236 | +0.15(+1.36%) |
May 15, 2006 | 11.30 | 11.50 | 11.29 | 11.42 | 631,092 | +0.06(+0.55%) |
May 12, 2006 | 11.45 | 11.45 | 11.17 | 11.36 | 466,417 | -0.09(-0.81%) |
May 11, 2006 | 11.79 | 11.79 | 11.41 | 11.45 | 466,578 | -0.30(-2.53%) |
May 10, 2006 | 11.81 | 11.86 | 11.62 | 11.75 | 460,928 | -0.10(-0.84%) |
May 09, 2006 | 11.81 | 11.86 | 11.78 | 11.85 | 467,386 | +0.00(+0.00%) |
May 08, 2006 | 11.86 | 11.89 | 11.78 | 11.85 | 555,535 | -0.04(-0.36%) |
May 05, 2006 | 11.87 | 11.95 | 11.83 | 11.89 | 424,441 | +0.08(+0.68%) |
May 04, 2006 | 11.74 | 11.89 | 11.70 | 11.81 | 639,971 | +0.11(+0.90%) |
May 03, 2006 | 11.68 | 11.74 | 11.60 | 11.71 | 442,362 | +0.00(+0.00%) |
May 02, 2006 | 11.73 | 11.76 | 11.61 | 11.71 | 441,393 | +0.04(+0.32%) |
May 01, 2006 | 11.63 | 11.75 | 11.60 | 11.67 | 477,072 | +0.07(+0.64%) |
Apr 28, 2006 | 11.73 | 11.79 | 11.58 | 11.60 | 268,807 | -0.15(-1.32%) |
Apr 27, 2006 | 11.68 | 11.81 | 11.61 | 11.75 | 519,856 | +0.04(+0.32%) |
Apr 26, 2006 | 11.60 | 11.74 | 11.58 | 11.71 | 518,725 | +0.12(+1.07%) |
Apr 25, 2006 | 11.55 | 11.63 | 11.51 | 11.59 | 374,393 | +0.08(+0.70%) |
Apr 24, 2006 | 11.53 | 11.61 | 11.46 | 11.51 | 743,135 | -0.04(-0.38%) |
Apr 21, 2006 | 11.50 | 11.58 | 11.46 | 11.55 | 420,243 | +0.02(+0.22%) |
Apr 20, 2006 | 11.51 | 11.58 | 11.45 | 11.53 | 341,942 | +0.01(+0.05%) |
Apr 19, 2006 | 11.53 | 11.60 | 11.43 | 11.52 | 546,817 | +0.02(+0.22%) |
Apr 18, 2006 | 11.46 | 11.54 | 11.44 | 11.50 | 666,610 | +0.06(+0.49%) |
Apr 17, 2006 | 11.37 | 11.49 | 11.28 | 11.44 | 706,164 | +0.07(+0.65%) |
Apr 13, 2006 | 11.07 | 11.46 | 11.05 | 11.37 | 1,592,341 | +0.29(+2.63%) |
Apr 12, 2006 | 11.04 | 11.12 | 10.99 | 11.07 | 195,995 | +0.02(+0.17%) |
Apr 11, 2006 | 11.15 | 11.15 | 10.93 | 11.06 | 387,631 | -0.11(-1.00%) |
Apr 10, 2006 | 11.17 | 11.19 | 11.09 | 11.17 | 1,133,350 | +0.02(+0.17%) |
Apr 07, 2006 | 11.17 | 11.23 | 11.11 | 11.15 | 975,618 | -0.01(-0.06%) |
Apr 06, 2006 | 11.21 | 11.24 | 11.12 | 11.16 | 679,203 | -0.10(-0.88%) |
Apr 05, 2006 | 11.12 | 11.27 | 11.09 | 11.25 | 1,033,092 | +0.07(+0.66%) |
Apr 04, 2006 | 11.16 | 11.25 | 11.03 | 11.18 | 1,227,635 | +0.01(+0.11%) |