Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.12 | 15.25 | 14.85 | 14.99 | 132,381 | -0.11(-0.73%) |
Mar 29, 2007 | 15.22 | 15.27 | 14.94 | 15.10 | 57,636 | -0.00(-0.03%) |
Mar 28, 2007 | 15.05 | 15.17 | 14.90 | 15.11 | 361,740 | -0.06(-0.39%) |
Mar 27, 2007 | 15.11 | 15.17 | 15.01 | 15.17 | 104,054 | -0.05(-0.33%) |
Mar 26, 2007 | 14.96 | 15.22 | 14.95 | 15.22 | 81,836 | +0.24(+1.58%) |
Mar 23, 2007 | 14.95 | 15.05 | 14.90 | 14.98 | 54,931 | +0.02(+0.11%) |
Mar 22, 2007 | 14.88 | 15.01 | 14.80 | 14.96 | 110,621 | +0.11(+0.74%) |
Mar 21, 2007 | 14.41 | 14.85 | 14.38 | 14.85 | 139,929 | +0.34(+2.36%) |
Mar 20, 2007 | 14.44 | 14.58 | 14.37 | 14.51 | 80,386 | +0.06(+0.41%) |
Mar 19, 2007 | 14.38 | 14.52 | 14.32 | 14.45 | 81,597 | +0.19(+1.36%) |
Mar 16, 2007 | 14.42 | 14.42 | 14.20 | 14.26 | 322,874 | -0.16(-1.11%) |
Mar 15, 2007 | 14.30 | 14.44 | 14.24 | 14.42 | 70,757 | +0.17(+1.19%) |
Mar 14, 2007 | 14.21 | 14.34 | 13.98 | 14.25 | 155,289 | +0.07(+0.48%) |
Mar 13, 2007 | 14.61 | 14.63 | 14.13 | 14.18 | 222,539 | -0.43(-2.92%) |
Mar 12, 2007 | 14.39 | 14.63 | 14.35 | 14.61 | 140,312 | +0.14(+0.99%) |
Mar 09, 2007 | 14.62 | 14.63 | 14.41 | 14.47 | 126,894 | -0.12(-0.81%) |
Mar 08, 2007 | 14.19 | 14.61 | 14.19 | 14.58 | 170,840 | +0.10(+0.70%) |
Mar 07, 2007 | 14.45 | 14.54 | 14.28 | 14.48 | 157,680 | -0.04(-0.29%) |
Mar 06, 2007 | 14.27 | 14.53 | 14.27 | 14.53 | 192,869 | +0.24(+1.66%) |
Mar 05, 2007 | 14.22 | 14.37 | 14.17 | 14.29 | 267,495 | -0.12(-0.82%) |
Mar 02, 2007 | 14.24 | 14.43 | 14.18 | 14.41 | 166,267 | +0.00(+0.03%) |
Mar 01, 2007 | 14.02 | 14.48 | 14.02 | 14.40 | 152,257 | +0.27(+1.95%) |
Feb 28, 2007 | 14.31 | 14.42 | 14.11 | 14.13 | 107,088 | -0.19(-1.30%) |
Feb 27, 2007 | 14.60 | 14.78 | 14.29 | 14.31 | 168,327 | -0.50(-3.40%) |
Feb 26, 2007 | 14.89 | 14.99 | 14.65 | 14.82 | 120,906 | +0.03(+0.17%) |
Feb 23, 2007 | 14.66 | 14.81 | 14.63 | 14.79 | 117,647 | +0.08(+0.58%) |
Feb 22, 2007 | 14.73 | 14.73 | 14.52 | 14.71 | 58,353 | +0.05(+0.38%) |
Feb 21, 2007 | 14.55 | 14.66 | 14.55 | 14.65 | 73,729 | -0.02(-0.12%) |
Feb 20, 2007 | 14.65 | 14.71 | 14.55 | 14.67 | 94,994 | +0.00(+0.03%) |
Feb 16, 2007 | 14.66 | 14.73 | 14.55 | 14.66 | 64,440 | +0.02(+0.12%) |
Feb 15, 2007 | 14.89 | 14.89 | 14.64 | 14.65 | 67,117 | -0.21(-1.39%) |
Feb 14, 2007 | 15.05 | 15.12 | 14.80 | 14.85 | 97,709 | -0.09(-0.62%) |
Feb 13, 2007 | 14.96 | 14.96 | 14.75 | 14.95 | 40,070 | +0.11(+0.71%) |
Feb 12, 2007 | 14.61 | 14.89 | 14.61 | 14.84 | 69,380 | +0.04(+0.26%) |
Feb 09, 2007 | 14.95 | 14.97 | 14.74 | 14.80 | 75,985 | -0.19(-1.27%) |
Feb 08, 2007 | 14.72 | 15.01 | 14.72 | 14.99 | 66,479 | +0.22(+1.52%) |
Feb 07, 2007 | 14.73 | 14.81 | 14.70 | 14.77 | 67,441 | -0.03(-0.17%) |
Feb 06, 2007 | 14.78 | 14.82 | 14.63 | 14.80 | 67,301 | -0.00(-0.03%) |
Feb 05, 2007 | 14.78 | 14.83 | 14.59 | 14.80 | 97,886 | +0.06(+0.40%) |
Feb 02, 2007 | 14.50 | 14.82 | 14.50 | 14.74 | 48,550 | -0.02(-0.14%) |
Feb 01, 2007 | 14.53 | 14.88 | 14.53 | 14.76 | 67,829 | +0.30(+2.08%) |
Jan 31, 2007 | 14.86 | 14.88 | 14.45 | 14.46 | 162,358 | -0.39(-2.62%) |
Jan 30, 2007 | 14.77 | 14.86 | 14.66 | 14.85 | 80,339 | +0.02(+0.14%) |
Jan 29, 2007 | 14.72 | 14.91 | 14.51 | 14.83 | 61,945 | +0.09(+0.60%) |
Jan 26, 2007 | 14.59 | 14.79 | 14.45 | 14.74 | 58,275 | +0.26(+1.78%) |
Jan 25, 2007 | 14.75 | 14.84 | 14.39 | 14.48 | 83,089 | -0.32(-2.14%) |
Jan 24, 2007 | 14.74 | 14.85 | 14.74 | 14.80 | 57,967 | +0.06(+0.40%) |
Jan 23, 2007 | 14.47 | 14.78 | 14.43 | 14.74 | 125,976 | +0.23(+1.57%) |
Jan 22, 2007 | 14.68 | 14.69 | 14.43 | 14.51 | 59,966 | -0.15(-1.01%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.21 | 14.66 | 303,676 | +0.24(+1.67%) |
Jan 18, 2007 | 14.38 | 14.55 | 14.32 | 14.42 | 179,295 | -0.12(-0.81%) |
Jan 17, 2007 | 14.49 | 14.64 | 14.47 | 14.54 | 110,640 | -0.04(-0.26%) |
Jan 16, 2007 | 14.82 | 14.95 | 14.45 | 14.58 | 114,597 | -0.22(-1.46%) |
Jan 12, 2007 | 14.74 | 14.97 | 14.72 | 14.79 | 133,081 | +0.01(+0.06%) |
Jan 11, 2007 | 14.54 | 14.92 | 14.53 | 14.78 | 135,552 | +0.25(+1.75%) |
Jan 10, 2007 | 14.41 | 14.55 | 14.41 | 14.53 | 112,393 | -0.03(-0.17%) |
Jan 09, 2007 | 14.61 | 14.67 | 14.33 | 14.55 | 139,967 | +0.03(+0.20%) |
Jan 08, 2007 | 14.76 | 14.76 | 14.42 | 14.53 | 201,643 | -0.15(-1.04%) |
Jan 05, 2007 | 15.48 | 15.48 | 14.67 | 14.68 | 151,460 | -0.79(-5.14%) |
Jan 04, 2007 | 15.32 | 15.49 | 15.13 | 15.47 | 75,810 | +0.16(+1.08%) |
Jan 03, 2007 | 15.41 | 15.57 | 15.05 | 15.31 | 109,254 | -0.16(-1.04%) |
Dec 29, 2006 | 15.57 | 15.65 | 15.28 | 15.47 | 218,254 | -0.14(-0.89%) |
Dec 28, 2006 | 15.60 | 15.64 | 15.46 | 15.61 | 54,195 | -0.03(-0.16%) |
Dec 27, 2006 | 15.30 | 15.63 | 15.30 | 15.63 | 78,074 | +0.27(+1.79%) |
Dec 26, 2006 | 14.97 | 15.36 | 14.97 | 15.36 | 85,844 | +0.39(+2.60%) |
Dec 22, 2006 | 15.07 | 15.12 | 14.87 | 14.97 | 50,693 | -0.00(-0.03%) |
Dec 21, 2006 | 15.00 | 15.24 | 14.81 | 14.97 | 80,396 | -0.05(-0.31%) |
Dec 20, 2006 | 15.32 | 15.43 | 15.01 | 15.02 | 101,259 | -0.35(-2.28%) |
Dec 19, 2006 | 14.82 | 15.60 | 14.72 | 15.37 | 428,115 | +0.48(+3.24%) |
Dec 18, 2006 | 14.80 | 14.94 | 14.68 | 14.89 | 164,091 | +0.15(+1.03%) |
Dec 15, 2006 | 14.62 | 14.90 | 14.62 | 14.74 | 257,210 | +0.14(+0.93%) |
Dec 14, 2006 | 14.51 | 14.80 | 14.51 | 14.60 | 154,338 | +0.04(+0.26%) |
Dec 13, 2006 | 14.48 | 14.57 | 14.39 | 14.56 | 149,911 | +0.07(+0.50%) |
Dec 12, 2006 | 14.38 | 14.57 | 14.30 | 14.49 | 243,258 | +0.17(+1.15%) |
Dec 11, 2006 | 14.33 | 14.39 | 14.29 | 14.33 | 76,437 | -0.05(-0.32%) |
Dec 08, 2006 | 14.40 | 14.55 | 14.37 | 14.37 | 119,180 | -0.09(-0.64%) |
Dec 07, 2006 | 14.65 | 14.69 | 14.42 | 14.47 | 129,796 | -0.15(-1.04%) |
Dec 06, 2006 | 14.47 | 14.70 | 14.46 | 14.62 | 105,095 | +0.08(+0.58%) |
Dec 05, 2006 | 14.69 | 14.74 | 14.52 | 14.53 | 114,469 | -0.10(-0.68%) |
Dec 04, 2006 | 14.58 | 14.74 | 14.55 | 14.63 | 127,566 | +0.03(+0.19%) |
Dec 01, 2006 | 14.50 | 14.62 | 14.37 | 14.61 | 171,181 | +0.08(+0.52%) |
Nov 30, 2006 | 14.29 | 14.55 | 14.27 | 14.53 | 212,838 | +0.15(+1.03%) |
Nov 29, 2006 | 14.16 | 14.40 | 13.96 | 14.38 | 100,571 | +0.22(+1.52%) |
Nov 28, 2006 | 14.01 | 14.18 | 13.97 | 14.17 | 175,684 | +0.14(+1.03%) |
Nov 27, 2006 | 14.36 | 14.57 | 14.02 | 14.02 | 159,397 | -0.39(-2.73%) |
Nov 24, 2006 | 14.33 | 14.42 | 14.32 | 14.42 | 60,618 | +0.05(+0.38%) |
Nov 22, 2006 | 14.43 | 14.43 | 14.28 | 14.36 | 89,522 | +0.00(+0.03%) |
Nov 21, 2006 | 14.33 | 14.38 | 14.22 | 14.36 | 110,605 | -0.06(-0.41%) |
Nov 20, 2006 | 14.27 | 14.55 | 14.27 | 14.42 | 124,695 | -0.00(-0.03%) |
Nov 17, 2006 | 14.70 | 14.70 | 14.33 | 14.42 | 165,763 | -0.28(-1.93%) |
Nov 16, 2006 | 14.74 | 14.76 | 14.56 | 14.70 | 93,154 | -0.09(-0.63%) |
Nov 15, 2006 | 14.58 | 14.80 | 14.49 | 14.80 | 173,352 | +0.23(+1.57%) |
Nov 14, 2006 | 14.13 | 14.58 | 14.06 | 14.57 | 173,785 | +0.27(+1.86%) |
Nov 13, 2006 | 14.20 | 14.37 | 14.20 | 14.30 | 120,216 | +0.03(+0.24%) |
Nov 10, 2006 | 14.03 | 14.27 | 14.03 | 14.27 | 65,109 | +0.21(+1.47%) |
Nov 09, 2006 | 13.96 | 14.22 | 13.95 | 14.06 | 81,559 | -0.21(-1.45%) |
Nov 08, 2006 | 13.69 | 14.48 | 13.67 | 14.27 | 94,708 | +0.39(+2.83%) |
Nov 07, 2006 | 13.95 | 14.20 | 13.84 | 13.87 | 80,318 | -0.15(-1.09%) |
Nov 06, 2006 | 13.95 | 14.12 | 13.85 | 14.03 | 113,428 | +0.07(+0.52%) |
Nov 03, 2006 | 13.90 | 14.01 | 13.78 | 13.95 | 95,874 | +0.07(+0.52%) |
Nov 02, 2006 | 14.02 | 14.12 | 13.85 | 13.88 | 101,803 | -0.21(-1.47%) |
Nov 01, 2006 | 14.56 | 14.59 | 14.08 | 14.09 | 102,436 | -0.37(-2.57%) |
Oct 31, 2006 | 14.63 | 14.68 | 14.39 | 14.46 | 69,584 | -0.20(-1.38%) |
Oct 30, 2006 | 14.31 | 14.69 | 14.31 | 14.66 | 90,657 | +0.07(+0.49%) |
Oct 27, 2006 | 14.59 | 14.72 | 14.39 | 14.59 | 79,476 | -0.13(-0.89%) |
Oct 26, 2006 | 14.50 | 14.73 | 14.11 | 14.72 | 111,742 | +0.31(+2.17%) |
Oct 25, 2006 | 14.50 | 14.50 | 14.21 | 14.41 | 64,241 | +0.11(+0.74%) |
Oct 24, 2006 | 14.39 | 14.42 | 14.22 | 14.31 | 63,617 | -0.17(-1.20%) |
Oct 23, 2006 | 14.32 | 14.49 | 14.26 | 14.48 | 43,336 | +0.14(+1.00%) |
Oct 20, 2006 | 14.48 | 14.48 | 14.33 | 14.33 | 55,182 | -0.08(-0.56%) |
Oct 19, 2006 | 14.20 | 14.43 | 14.16 | 14.42 | 112,759 | +0.19(+1.31%) |
Oct 18, 2006 | 14.25 | 14.32 | 14.04 | 14.23 | 97,042 | -0.02(-0.15%) |
Oct 17, 2006 | 14.21 | 14.28 | 13.88 | 14.25 | 120,374 | -0.07(-0.50%) |
Oct 16, 2006 | 14.34 | 14.34 | 14.23 | 14.32 | 48,245 | +0.05(+0.36%) |
Oct 13, 2006 | 14.23 | 14.32 | 14.12 | 14.27 | 77,331 | +0.04(+0.27%) |
Oct 12, 2006 | 13.99 | 14.25 | 13.99 | 14.23 | 77,090 | +0.25(+1.78%) |
Oct 11, 2006 | 14.00 | 14.10 | 13.83 | 13.98 | 55,035 | -0.11(-0.78%) |
Oct 10, 2006 | 13.90 | 14.11 | 13.88 | 14.09 | 54,375 | +0.12(+0.88%) |
Oct 09, 2006 | 13.94 | 14.08 | 13.83 | 13.97 | 47,876 | -0.07(-0.48%) |
Oct 06, 2006 | 14.06 | 14.19 | 13.92 | 14.04 | 58,760 | -0.12(-0.84%) |
Oct 05, 2006 | 13.86 | 14.16 | 13.80 | 14.16 | 66,150 | +0.25(+1.79%) |
Oct 04, 2006 | 13.66 | 13.91 | 13.60 | 13.91 | 121,204 | +0.21(+1.51%) |
Oct 03, 2006 | 13.79 | 13.84 | 13.64 | 13.70 | 114,258 | -0.08(-0.61%) |
Oct 02, 2006 | 13.74 | 13.83 | 13.74 | 13.79 | 98,925 | +0.09(+0.68%) |
Sep 29, 2006 | 14.07 | 14.17 | 13.69 | 13.69 | 108,308 | -0.44(-3.11%) |
Sep 28, 2006 | 14.12 | 14.21 | 13.94 | 14.13 | 77,967 | +0.03(+0.24%) |
Sep 27, 2006 | 13.73 | 14.12 | 13.71 | 14.10 | 75,609 | +0.20(+1.43%) |
Sep 26, 2006 | 14.09 | 14.13 | 13.71 | 13.90 | 53,635 | -0.14(-0.99%) |
Sep 25, 2006 | 13.74 | 14.14 | 13.73 | 14.04 | 64,608 | +0.27(+1.97%) |
Sep 22, 2006 | 13.86 | 13.86 | 13.68 | 13.77 | 82,101 | -0.15(-1.09%) |
Sep 21, 2006 | 14.14 | 14.20 | 13.83 | 13.92 | 49,894 | -0.20(-1.41%) |
Sep 20, 2006 | 14.20 | 14.29 | 13.81 | 14.12 | 228,605 | -0.04(-0.27%) |
Sep 19, 2006 | 14.17 | 14.20 | 14.01 | 14.16 | 189,367 | +0.06(+0.42%) |
Sep 18, 2006 | 14.07 | 14.21 | 13.94 | 14.10 | 52,429 | -0.08(-0.54%) |
Sep 15, 2006 | 13.97 | 14.19 | 13.93 | 14.17 | 278,002 | +0.31(+2.23%) |
Sep 14, 2006 | 13.94 | 13.97 | 13.75 | 13.87 | 99,145 | -0.07(-0.49%) |
Sep 13, 2006 | 14.03 | 14.03 | 13.85 | 13.93 | 74,420 | +0.05(+0.33%) |
Sep 12, 2006 | 13.74 | 13.94 | 13.68 | 13.89 | 77,137 | +0.20(+1.48%) |
Sep 11, 2006 | 13.63 | 13.70 | 13.63 | 13.68 | 20,974 | -0.07(-0.52%) |
Sep 08, 2006 | 13.65 | 13.79 | 13.65 | 13.76 | 93,164 | +0.08(+0.62%) |
Sep 07, 2006 | 13.81 | 13.81 | 13.65 | 13.67 | 62,669 | -0.16(-1.19%) |
Sep 06, 2006 | 13.89 | 13.95 | 13.84 | 13.84 | 73,147 | -0.22(-1.59%) |
Sep 05, 2006 | 14.42 | 14.42 | 13.95 | 14.06 | 78,362 | -0.13(-0.92%) |
Sep 01, 2006 | 14.25 | 14.30 | 14.02 | 14.19 | 57,532 | -0.02(-0.15%) |
Aug 31, 2006 | 14.15 | 14.31 | 14.11 | 14.21 | 75,177 | +0.14(+0.99%) |
Aug 30, 2006 | 14.23 | 14.23 | 13.89 | 14.07 | 202,483 | -0.07(-0.48%) |
Aug 29, 2006 | 13.95 | 14.17 | 13.85 | 14.14 | 89,160 | +0.19(+1.33%) |
Aug 28, 2006 | 13.85 | 13.95 | 13.79 | 13.95 | 57,485 | +0.15(+1.10%) |
Aug 25, 2006 | 13.81 | 13.86 | 13.74 | 13.80 | 31,975 | +0.07(+0.49%) |
Aug 24, 2006 | 13.57 | 13.77 | 13.57 | 13.73 | 77,023 | +0.22(+1.59%) |
Aug 23, 2006 | 13.70 | 13.78 | 13.39 | 13.52 | 137,858 | -0.22(-1.57%) |
Aug 22, 2006 | 13.68 | 13.78 | 13.68 | 13.73 | 29,128 | -0.04(-0.28%) |
Aug 21, 2006 | 13.70 | 13.81 | 13.69 | 13.77 | 37,608 | +0.07(+0.49%) |
Aug 18, 2006 | 13.75 | 13.83 | 13.62 | 13.70 | 66,197 | +0.04(+0.28%) |
Aug 17, 2006 | 13.68 | 13.91 | 13.59 | 13.67 | 61,394 | -0.11(-0.80%) |
Aug 16, 2006 | 13.76 | 13.78 | 13.62 | 13.78 | 49,503 | +0.08(+0.59%) |
Aug 15, 2006 | 13.54 | 13.71 | 13.52 | 13.70 | 66,592 | +0.24(+1.76%) |
Aug 14, 2006 | 13.48 | 13.62 | 13.34 | 13.46 | 58,171 | +0.09(+0.70%) |
Aug 11, 2006 | 13.57 | 13.57 | 13.24 | 13.37 | 40,569 | -0.27(-2.01%) |
Aug 10, 2006 | 13.37 | 13.65 | 13.36 | 13.64 | 97,664 | +0.21(+1.54%) |
Aug 09, 2006 | 13.19 | 13.57 | 13.19 | 13.43 | 108,862 | +0.32(+2.42%) |
Aug 08, 2006 | 13.73 | 13.73 | 13.12 | 13.12 | 124,938 | -0.49(-3.57%) |
Aug 07, 2006 | 13.55 | 13.66 | 13.48 | 13.60 | 81,429 | +0.08(+0.56%) |
Aug 04, 2006 | 13.79 | 13.96 | 13.42 | 13.53 | 68,247 | -0.22(-1.60%) |
Aug 03, 2006 | 13.55 | 13.76 | 13.50 | 13.75 | 104,612 | +0.05(+0.37%) |
Aug 02, 2006 | 13.49 | 13.70 | 13.40 | 13.70 | 58,646 | +0.28(+2.11%) |
Aug 01, 2006 | 13.61 | 13.61 | 13.35 | 13.41 | 66,552 | -0.32(-2.34%) |
Jul 31, 2006 | 13.51 | 13.74 | 13.34 | 13.73 | 101,935 | -0.01(-0.06%) |
Jul 28, 2006 | 13.54 | 13.75 | 13.54 | 13.74 | 70,359 | +0.29(+2.17%) |
Jul 27, 2006 | 13.46 | 13.68 | 13.40 | 13.45 | 79,284 | -0.10(-0.72%) |
Jul 26, 2006 | 13.62 | 13.76 | 13.43 | 13.55 | 111,000 | -0.16(-1.17%) |
Jul 25, 2006 | 13.45 | 13.81 | 13.43 | 13.71 | 180,198 | +0.36(+2.73%) |
Jul 24, 2006 | 13.12 | 13.45 | 13.16 | 13.35 | 163,956 | +0.22(+1.71%) |
Jul 21, 2006 | 13.18 | 13.21 | 12.94 | 13.12 | 79,244 | -0.16(-1.18%) |
Jul 20, 2006 | 13.38 | 13.38 | 13.24 | 13.28 | 60,675 | -0.06(-0.48%) |
Jul 19, 2006 | 13.00 | 13.39 | 12.99 | 13.34 | 164,971 | +0.30(+2.34%) |
Jul 18, 2006 | 12.71 | 13.04 | 12.57 | 13.04 | 122,812 | +0.42(+3.35%) |
Jul 17, 2006 | 12.61 | 12.72 | 12.48 | 12.61 | 125,130 | +0.06(+0.51%) |
Jul 14, 2006 | 12.56 | 12.90 | 12.36 | 12.55 | 72,310 | -0.04(-0.34%) |
Jul 13, 2006 | 12.85 | 12.86 | 12.56 | 12.59 | 74,758 | -0.25(-1.94%) |
Jul 12, 2006 | 13.21 | 13.21 | 12.84 | 12.84 | 59,036 | -0.42(-3.19%) |
Jul 11, 2006 | 13.12 | 13.32 | 12.89 | 13.27 | 83,193 | +0.04(+0.32%) |
Jul 10, 2006 | 13.16 | 13.30 | 13.13 | 13.22 | 94,403 | +0.11(+0.87%) |
Jul 07, 2006 | 13.32 | 13.36 | 13.05 | 13.11 | 129,727 | -0.17(-1.27%) |
Jul 06, 2006 | 13.29 | 13.29 | 13.02 | 13.28 | 151,555 | +0.15(+1.13%) |
Jul 05, 2006 | 12.99 | 13.28 | 12.99 | 13.13 | 101,169 | -0.10(-0.73%) |
Jul 03, 2006 | 12.99 | 13.23 | 12.99 | 13.23 | 29,866 | +0.05(+0.42%) |
Jun 30, 2006 | 13.28 | 13.29 | 13.10 | 13.17 | 277,603 | -0.12(-0.92%) |
Jun 29, 2006 | 12.60 | 13.29 | 12.60 | 13.29 | 139,054 | +0.77(+6.11%) |
Jun 28, 2006 | 12.64 | 12.66 | 12.39 | 12.53 | 52,365 | -0.03(-0.20%) |
Jun 27, 2006 | 12.84 | 12.89 | 12.50 | 12.55 | 129,018 | -0.24(-1.85%) |
Jun 26, 2006 | 12.74 | 12.80 | 12.68 | 12.79 | 48,952 | +0.12(+0.97%) |
Jun 23, 2006 | 12.63 | 12.83 | 12.50 | 12.67 | 100,930 | +0.06(+0.47%) |
Jun 22, 2006 | 12.42 | 12.61 | 12.39 | 12.61 | 106,989 | +0.12(+0.95%) |
Jun 21, 2006 | 12.35 | 12.61 | 12.35 | 12.49 | 53,630 | +0.11(+0.89%) |
Jun 20, 2006 | 12.39 | 12.55 | 12.35 | 12.38 | 59,462 | -0.02(-0.14%) |
Jun 19, 2006 | 12.72 | 12.77 | 12.35 | 12.40 | 65,324 | -0.32(-2.49%) |
Jun 16, 2006 | 12.98 | 13.05 | 12.71 | 12.72 | 610,703 | -0.26(-1.99%) |
Jun 15, 2006 | 12.72 | 12.99 | 12.69 | 12.97 | 96,191 | +0.40(+3.21%) |
Jun 14, 2006 | 12.85 | 12.85 | 12.35 | 12.57 | 78,681 | -0.19(-1.47%) |
Jun 13, 2006 | 12.69 | 12.95 | 12.63 | 12.76 | 75,730 | +0.06(+0.50%) |
Jun 12, 2006 | 12.99 | 12.99 | 12.69 | 12.69 | 87,427 | -0.19(-1.44%) |
Jun 09, 2006 | 12.91 | 13.00 | 12.77 | 12.88 | 39,320 | -0.11(-0.81%) |
Jun 08, 2006 | 12.66 | 13.05 | 12.60 | 12.99 | 93,109 | +0.29(+2.26%) |
Jun 07, 2006 | 12.91 | 13.00 | 12.69 | 12.70 | 50,788 | -0.17(-1.35%) |
Jun 06, 2006 | 12.85 | 12.87 | 12.66 | 12.87 | 104,544 | +0.11(+0.86%) |
Jun 05, 2006 | 13.26 | 13.34 | 12.75 | 12.76 | 188,901 | -0.62(-4.61%) |
Jun 02, 2006 | 13.32 | 13.38 | 12.99 | 13.38 | 50,721 | -0.00(-0.03%) |
Jun 01, 2006 | 13.18 | 13.38 | 13.02 | 13.38 | 74,545 | +0.30(+2.30%) |
May 31, 2006 | 13.05 | 13.10 | 12.80 | 13.08 | 103,368 | +0.12(+0.91%) |
May 30, 2006 | 13.04 | 13.09 | 12.90 | 12.96 | 136,299 | -0.28(-2.11%) |
May 26, 2006 | 13.19 | 13.34 | 13.11 | 13.24 | 48,330 | +0.09(+0.71%) |
May 25, 2006 | 13.02 | 13.15 | 12.91 | 13.15 | 90,342 | +0.30(+2.34%) |
May 24, 2006 | 12.73 | 12.99 | 12.66 | 12.85 | 104,605 | +0.03(+0.20%) |
May 23, 2006 | 13.01 | 13.03 | 12.80 | 12.83 | 93,521 | -0.12(-0.91%) |
May 22, 2006 | 12.64 | 13.07 | 12.58 | 12.94 | 79,003 | +0.14(+1.12%) |
May 19, 2006 | 12.62 | 12.90 | 12.60 | 12.80 | 90,860 | +0.13(+1.03%) |
May 18, 2006 | 12.83 | 12.84 | 12.64 | 12.67 | 77,184 | -0.05(-0.43%) |
May 17, 2006 | 12.68 | 12.79 | 12.58 | 12.72 | 66,129 | -0.09(-0.73%) |
May 16, 2006 | 12.60 | 12.92 | 12.58 | 12.82 | 100,679 | +0.29(+2.33%) |
May 15, 2006 | 12.45 | 12.59 | 12.37 | 12.53 | 83,274 | +0.08(+0.65%) |
May 12, 2006 | 12.65 | 12.73 | 12.44 | 12.44 | 88,604 | -0.23(-1.83%) |
May 11, 2006 | 12.90 | 12.95 | 12.64 | 12.68 | 195,979 | -0.23(-1.80%) |
May 10, 2006 | 12.96 | 13.05 | 12.90 | 12.91 | 82,449 | -0.07(-0.55%) |
May 09, 2006 | 13.07 | 13.14 | 12.92 | 12.98 | 78,951 | -0.10(-0.74%) |
May 08, 2006 | 13.06 | 13.19 | 12.98 | 13.08 | 55,425 | -0.08(-0.64%) |
May 05, 2006 | 13.11 | 13.21 | 12.98 | 13.16 | 86,377 | +0.09(+0.68%) |
May 04, 2006 | 13.00 | 13.11 | 12.96 | 13.07 | 64,700 | +0.03(+0.23%) |
May 03, 2006 | 13.10 | 13.19 | 12.93 | 13.05 | 49,042 | -0.17(-1.31%) |
May 02, 2006 | 12.94 | 13.23 | 12.90 | 13.22 | 101,032 | +0.26(+1.99%) |
May 01, 2006 | 13.44 | 13.50 | 12.94 | 12.96 | 79,116 | -0.53(-3.92%) |
Apr 28, 2006 | 13.25 | 13.49 | 12.90 | 13.49 | 186,352 | +0.30(+2.24%) |
Apr 27, 2006 | 12.88 | 13.25 | 12.88 | 13.19 | 94,256 | +0.16(+1.23%) |
Apr 26, 2006 | 12.97 | 13.13 | 12.92 | 13.03 | 42,340 | +0.04(+0.29%) |
Apr 25, 2006 | 13.05 | 13.26 | 12.83 | 12.99 | 138,775 | -0.09(-0.71%) |
Apr 24, 2006 | 13.33 | 13.33 | 13.09 | 13.09 | 71,154 | -0.33(-2.49%) |
Apr 21, 2006 | 13.35 | 13.45 | 13.06 | 13.42 | 106,211 | +0.26(+1.96%) |
Apr 20, 2006 | 13.41 | 13.49 | 13.14 | 13.16 | 67,297 | -0.34(-2.54%) |
Apr 19, 2006 | 13.38 | 13.51 | 13.27 | 13.51 | 80,105 | +0.06(+0.47%) |
Apr 18, 2006 | 12.82 | 13.46 | 12.83 | 13.44 | 146,352 | +0.62(+4.85%) |
Apr 17, 2006 | 12.87 | 12.87 | 12.69 | 12.82 | 75,328 | -0.05(-0.39%) |
Apr 13, 2006 | 12.90 | 13.05 | 12.79 | 12.87 | 84,123 | +0.00(+0.03%) |
Apr 12, 2006 | 12.77 | 12.98 | 12.71 | 12.87 | 45,774 | +0.10(+0.80%) |
Apr 11, 2006 | 13.07 | 13.18 | 12.74 | 12.77 | 106,608 | -0.37(-2.83%) |
Apr 10, 2006 | 13.33 | 13.44 | 13.08 | 13.14 | 36,511 | -0.10(-0.74%) |
Apr 07, 2006 | 13.74 | 13.75 | 13.20 | 13.24 | 78,982 | -0.44(-3.19%) |
Apr 06, 2006 | 13.79 | 13.94 | 13.53 | 13.67 | 60,838 | -0.19(-1.34%) |
Apr 05, 2006 | 13.85 | 13.91 | 13.68 | 13.86 | 34,463 | +0.00(+0.03%) |
Apr 04, 2006 | 13.84 | 14.09 | 13.71 | 13.85 | 51,551 | -0.01(-0.09%) |