Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.35 | 15.44 | 15.00 | 15.07 | 370,309 | -0.27(-1.77%) |
Apr 27, 2007 | 15.44 | 15.44 | 15.21 | 15.34 | 180,540 | -0.10(-0.66%) |
Apr 26, 2007 | 15.52 | 15.62 | 15.39 | 15.44 | 223,761 | -0.12(-0.74%) |
Apr 25, 2007 | 15.45 | 15.61 | 15.28 | 15.56 | 363,331 | +0.17(+1.10%) |
Apr 24, 2007 | 15.33 | 15.41 | 15.31 | 15.39 | 136,868 | +0.05(+0.35%) |
Apr 23, 2007 | 15.30 | 15.42 | 15.28 | 15.33 | 482,640 | +0.05(+0.32%) |
Apr 20, 2007 | 15.46 | 15.46 | 15.19 | 15.29 | 188,193 | +0.05(+0.35%) |
Apr 19, 2007 | 15.21 | 15.37 | 15.14 | 15.23 | 320,109 | -0.15(-0.98%) |
Apr 18, 2007 | 15.26 | 15.64 | 15.19 | 15.38 | 2,079,362 | +0.30(+2.00%) |
Apr 17, 2007 | 14.74 | 15.10 | 14.72 | 15.08 | 1,362,604 | +0.22(+1.46%) |
Apr 16, 2007 | 14.81 | 14.88 | 14.73 | 14.86 | 564,581 | +0.17(+1.15%) |
Apr 13, 2007 | 14.55 | 14.70 | 14.38 | 14.69 | 613,881 | +0.10(+0.70%) |
Apr 12, 2007 | 14.35 | 14.74 | 14.35 | 14.59 | 238,844 | +0.21(+1.48%) |
Apr 11, 2007 | 14.41 | 14.41 | 14.33 | 14.38 | 324,161 | +0.03(+0.19%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.33 | 14.35 | 194,722 | -0.02(-0.15%) |
Apr 09, 2007 | 14.53 | 14.53 | 14.27 | 14.38 | 544,546 | -0.22(-1.49%) |
Apr 05, 2007 | 14.44 | 14.66 | 14.34 | 14.59 | 626,037 | +0.67(+4.78%) |
Apr 04, 2007 | 14.05 | 14.15 | 13.80 | 13.93 | 205,977 | -0.17(-1.23%) |
Apr 03, 2007 | 14.03 | 14.15 | 13.94 | 14.10 | 319,884 | +0.15(+1.08%) |
Apr 02, 2007 | 13.98 | 14.09 | 13.77 | 13.95 | 163,881 | +0.03(+0.19%) |
Mar 30, 2007 | 13.74 | 13.99 | 13.69 | 13.92 | 265,182 | +0.23(+1.65%) |
Mar 29, 2007 | 13.62 | 13.83 | 13.60 | 13.70 | 262,931 | +0.13(+0.98%) |
Mar 28, 2007 | 13.98 | 13.98 | 13.25 | 13.56 | 634,366 | +0.08(+0.56%) |
Mar 27, 2007 | 13.44 | 13.64 | 13.37 | 13.49 | 228,488 | -0.00(-0.03%) |
Mar 26, 2007 | 13.46 | 13.52 | 13.31 | 13.49 | 66,858 | +0.04(+0.33%) |
Mar 23, 2007 | 13.53 | 13.58 | 13.38 | 13.45 | 64,157 | -0.04(-0.26%) |
Mar 22, 2007 | 13.50 | 13.61 | 13.43 | 13.48 | 106,928 | -0.01(-0.07%) |
Mar 21, 2007 | 13.32 | 13.50 | 13.22 | 13.49 | 185,267 | +0.21(+1.57%) |
Mar 20, 2007 | 13.23 | 13.42 | 13.18 | 13.28 | 145,647 | +0.07(+0.50%) |
Mar 19, 2007 | 12.95 | 13.28 | 12.95 | 13.22 | 269,234 | +0.36(+2.83%) |
Mar 16, 2007 | 13.06 | 13.30 | 12.85 | 12.85 | 584,616 | -0.21(-1.60%) |
Mar 15, 2007 | 12.96 | 13.17 | 12.88 | 13.06 | 247,173 | +0.16(+1.27%) |
Mar 14, 2007 | 12.75 | 13.03 | 12.75 | 12.90 | 357,253 | +0.05(+0.42%) |
Mar 13, 2007 | 13.30 | 13.31 | 12.82 | 12.84 | 258,428 | -0.45(-3.41%) |
Mar 12, 2007 | 13.26 | 13.37 | 13.26 | 13.30 | 211,830 | -0.03(-0.23%) |
Mar 09, 2007 | 13.22 | 13.38 | 13.17 | 13.33 | 287,693 | +0.20(+1.52%) |
Mar 08, 2007 | 12.90 | 13.27 | 12.86 | 13.13 | 232,541 | +0.32(+2.50%) |
Mar 07, 2007 | 7.254 | 13.03 | 12.53 | 12.81 | 185,267 | -0.10(-0.79%) |
Mar 06, 2007 | 12.61 | 13.08 | 12.61 | 12.91 | 272,836 | +0.44(+3.56%) |
Mar 05, 2007 | 12.97 | 13.44 | 12.31 | 12.46 | 222,861 | -0.62(-4.72%) |
Mar 02, 2007 | 13.44 | 13.50 | 13.06 | 13.08 | 188,419 | -0.45(-3.32%) |
Mar 01, 2007 | 13.42 | 13.78 | 13.42 | 13.53 | 359,279 | +0.03(+0.20%) |
Feb 28, 2007 | 13.54 | 13.63 | 13.41 | 13.50 | 235,017 | -0.08(-0.59%) |
Feb 27, 2007 | 13.30 | 14.18 | 13.30 | 13.58 | 286,117 | -0.60(-4.26%) |
Feb 26, 2007 | 14.22 | 14.26 | 14.18 | 14.19 | 244,021 | -0.05(-0.37%) |
Feb 23, 2007 | 14.33 | 14.34 | 14.22 | 14.24 | 97,698 | -0.08(-0.59%) |
Feb 22, 2007 | 14.36 | 14.37 | 14.22 | 14.33 | 124,036 | +0.04(+0.25%) |
Feb 21, 2007 | 14.22 | 14.33 | 14.20 | 14.29 | 116,383 | +0.01(+0.06%) |
Feb 20, 2007 | 14.23 | 14.38 | 14.19 | 14.28 | 183,691 | +0.01(+0.06%) |
Feb 16, 2007 | 14.30 | 14.31 | 14.19 | 14.27 | 305,252 | -0.03(-0.22%) |
Feb 15, 2007 | 14.27 | 14.33 | 14.19 | 14.30 | 287,693 | +0.04(+0.28%) |
Feb 14, 2007 | 14.36 | 14.41 | 14.19 | 14.26 | 158,044 | -0.13(-0.89%) |
Feb 13, 2007 | 14.38 | 14.42 | 14.28 | 14.39 | 116,608 | +0.07(+0.46%) |
Feb 12, 2007 | 14.44 | 14.44 | 14.24 | 14.33 | 160,505 | -0.20(-1.38%) |
Feb 09, 2007 | 14.27 | 14.53 | 14.15 | 14.53 | 278,013 | +0.23(+1.58%) |
Feb 08, 2007 | 14.31 | 14.33 | 14.22 | 14.30 | 117,058 | -0.02(-0.16%) |
Feb 07, 2007 | 14.26 | 14.33 | 14.26 | 14.32 | 143,621 | +0.04(+0.31%) |
Feb 06, 2007 | 14.30 | 14.34 | 14.21 | 14.28 | 160,054 | -0.00(-0.03%) |
Feb 05, 2007 | 14.29 | 14.35 | 14.20 | 14.28 | 367,383 | -0.01(-0.06%) |
Feb 02, 2007 | 14.36 | 14.37 | 14.22 | 14.29 | 106,928 | -0.00(-0.03%) |
Feb 01, 2007 | 14.41 | 14.41 | 14.22 | 14.30 | 165,682 | +0.04(+0.25%) |
Jan 31, 2007 | 14.24 | 14.34 | 14.18 | 14.26 | 194,271 | +0.04(+0.31%) |
Jan 30, 2007 | 14.30 | 14.30 | 14.19 | 14.22 | 417,358 | -0.04(-0.25%) |
Jan 29, 2007 | 14.29 | 14.40 | 14.19 | 14.25 | 359,729 | -0.09(-0.65%) |
Jan 26, 2007 | 14.29 | 14.34 | 14.19 | 14.34 | 117,958 | +0.12(+0.84%) |
Jan 25, 2007 | 14.27 | 14.27 | 14.19 | 14.22 | 119,759 | -0.05(-0.34%) |
Jan 24, 2007 | 14.21 | 14.29 | 14.21 | 14.27 | 88,694 | +0.04(+0.28%) |
Jan 23, 2007 | 14.21 | 14.34 | 14.19 | 14.23 | 137,543 | +0.02(+0.13%) |
Jan 22, 2007 | 14.40 | 14.42 | 14.18 | 14.22 | 137,318 | -0.21(-1.45%) |
Jan 19, 2007 | 14.26 | 14.45 | 14.22 | 14.42 | 102,876 | +0.12(+0.87%) |
Jan 18, 2007 | 14.30 | 14.33 | 14.28 | 14.30 | 120,435 | +0.02(+0.12%) |
Jan 17, 2007 | 14.26 | 14.37 | 14.25 | 14.28 | 273,286 | +0.00(+0.00%) |
Jan 16, 2007 | 14.44 | 14.44 | 14.25 | 14.28 | 453,376 | -0.14(-0.95%) |
Jan 12, 2007 | 14.38 | 14.45 | 14.34 | 14.42 | 153,751 | +0.05(+0.34%) |
Jan 11, 2007 | 14.43 | 14.50 | 14.28 | 14.37 | 411,955 | -0.07(-0.46%) |
Jan 10, 2007 | 14.46 | 14.48 | 14.33 | 14.44 | 133,266 | -0.09(-0.61%) |
Jan 09, 2007 | 14.41 | 14.54 | 14.27 | 14.53 | 78,789 | +0.10(+0.68%) |
Jan 08, 2007 | 14.45 | 14.47 | 14.31 | 14.43 | 79,464 | -0.05(-0.34%) |
Jan 05, 2007 | 14.73 | 14.76 | 14.44 | 14.48 | 111,430 | -0.30(-2.01%) |
Jan 04, 2007 | 14.68 | 14.83 | 14.64 | 14.77 | 103,326 | +0.10(+0.67%) |
Jan 03, 2007 | 14.74 | 14.88 | 14.54 | 14.68 | 187,293 | +0.02(+0.12%) |
Dec 29, 2006 | 14.66 | 14.84 | 14.59 | 14.66 | 108,504 | -0.11(-0.72%) |
Dec 28, 2006 | 14.75 | 14.85 | 14.71 | 14.77 | 100,400 | -0.08(-0.51%) |
Dec 27, 2006 | 14.61 | 14.84 | 14.59 | 14.84 | 112,331 | +0.28(+1.92%) |
Dec 26, 2006 | 14.30 | 14.56 | 14.25 | 14.56 | 99,499 | -0.16(-1.06%) |
Dec 22, 2006 | 14.81 | 14.86 | 14.66 | 14.72 | 175,812 | -0.09(-0.63%) |
Dec 21, 2006 | 14.69 | 14.90 | 14.68 | 14.81 | 134,617 | +0.16(+1.09%) |
Dec 20, 2006 | 14.61 | 14.74 | 14.61 | 14.65 | 75,862 | +0.07(+0.46%) |
Dec 19, 2006 | 14.54 | 14.68 | 14.52 | 14.58 | 82,841 | -0.06(-0.42%) |
Dec 18, 2006 | 14.68 | 14.88 | 14.61 | 14.65 | 91,620 | -0.03(-0.18%) |
Dec 15, 2006 | 14.75 | 14.99 | 14.64 | 14.67 | 196,297 | -0.06(-0.39%) |
Dec 14, 2006 | 14.76 | 14.81 | 14.64 | 14.73 | 111,880 | +0.03(+0.21%) |
Dec 13, 2006 | 14.68 | 14.70 | 14.58 | 14.70 | 147,448 | +0.08(+0.52%) |
Dec 12, 2006 | 14.63 | 14.69 | 14.46 | 14.62 | 72,711 | +0.03(+0.21%) |
Dec 11, 2006 | 14.44 | 14.68 | 14.44 | 14.59 | 56,953 | -0.00(-0.03%) |
Dec 08, 2006 | 14.53 | 14.65 | 14.52 | 14.60 | 81,940 | +0.02(+0.15%) |
Dec 07, 2006 | 14.55 | 14.67 | 14.46 | 14.57 | 88,469 | -0.12(-0.82%) |
Dec 06, 2006 | 14.67 | 14.78 | 14.60 | 14.69 | 64,832 | -0.02(-0.15%) |
Dec 05, 2006 | 14.72 | 14.88 | 14.69 | 14.72 | 79,464 | +0.04(+0.27%) |
Dec 04, 2006 | 14.63 | 14.77 | 14.57 | 14.68 | 107,153 | +0.04(+0.30%) |
Dec 01, 2006 | 14.71 | 14.88 | 14.48 | 14.63 | 145,197 | -0.25(-1.67%) |
Nov 30, 2006 | 14.44 | 14.88 | 14.39 | 14.88 | 307,053 | +0.40(+2.79%) |
Nov 29, 2006 | 14.43 | 14.49 | 14.26 | 14.48 | 95,222 | +0.10(+0.71%) |
Nov 28, 2006 | 14.15 | 14.42 | 14.09 | 14.38 | 99,724 | +0.22(+1.57%) |
Nov 27, 2006 | 14.57 | 14.57 | 14.07 | 14.15 | 137,543 | -0.50(-3.40%) |
Nov 24, 2006 | 14.59 | 14.66 | 14.49 | 14.65 | 29,714 | -0.00(-0.03%) |
Nov 22, 2006 | 14.64 | 14.66 | 14.56 | 14.65 | 43,896 | +0.04(+0.30%) |
Nov 21, 2006 | 14.58 | 14.66 | 14.48 | 14.61 | 148,574 | +0.01(+0.06%) |
Nov 20, 2006 | 14.36 | 14.65 | 14.30 | 14.60 | 176,938 | +0.20(+1.39%) |
Nov 17, 2006 | 14.52 | 14.52 | 14.34 | 14.40 | 94,547 | -0.12(-0.83%) |
Nov 16, 2006 | 14.47 | 14.52 | 14.34 | 14.52 | 101,750 | +0.05(+0.37%) |
Nov 15, 2006 | 14.52 | 14.55 | 14.41 | 14.47 | 162,080 | -0.10(-0.67%) |
Nov 14, 2006 | 14.30 | 14.57 | 14.13 | 14.57 | 181,890 | +0.31(+2.15%) |
Nov 13, 2006 | 14.21 | 14.30 | 14.08 | 14.26 | 129,889 | +0.07(+0.50%) |
Nov 10, 2006 | 14.01 | 14.30 | 13.99 | 14.19 | 160,279 | +0.15(+1.08%) |
Nov 09, 2006 | 14.43 | 14.43 | 13.98 | 14.04 | 223,986 | -0.39(-2.68%) |
Nov 08, 2006 | 14.16 | 14.46 | 14.15 | 14.42 | 171,535 | +0.15(+1.06%) |
Nov 07, 2006 | 14.41 | 14.54 | 14.23 | 14.27 | 142,496 | -0.09(-0.65%) |
Nov 06, 2006 | 14.13 | 14.37 | 14.06 | 14.37 | 145,872 | +0.33(+2.34%) |
Nov 03, 2006 | 13.96 | 14.04 | 13.85 | 14.04 | 169,509 | +0.13(+0.96%) |
Nov 02, 2006 | 13.86 | 13.95 | 13.82 | 13.90 | 135,292 | +0.00(+0.00%) |
Nov 01, 2006 | 14.27 | 14.28 | 13.88 | 13.90 | 102,200 | -0.37(-2.61%) |
Oct 31, 2006 | 14.37 | 14.37 | 14.10 | 14.28 | 108,729 | -0.05(-0.37%) |
Oct 30, 2006 | 14.07 | 14.33 | 14.07 | 14.33 | 112,781 | +0.21(+1.48%) |
Oct 27, 2006 | 14.14 | 14.22 | 13.99 | 14.12 | 90,945 | -0.08(-0.53%) |
Oct 26, 2006 | 14.07 | 14.22 | 13.99 | 14.20 | 192,696 | +0.17(+1.20%) |
Oct 25, 2006 | 13.99 | 14.10 | 13.86 | 14.03 | 234,567 | +0.06(+0.45%) |
Oct 24, 2006 | 13.99 | 14.03 | 13.82 | 13.97 | 172,210 | -0.07(-0.51%) |
Oct 23, 2006 | 13.98 | 14.13 | 13.82 | 14.04 | 151,500 | +0.01(+0.06%) |
Oct 20, 2006 | 14.16 | 14.16 | 13.90 | 14.03 | 115,032 | -0.05(-0.38%) |
Oct 19, 2006 | 13.93 | 14.13 | 13.91 | 14.08 | 236,142 | +0.14(+0.99%) |
Oct 18, 2006 | 13.96 | 14.13 | 13.88 | 13.94 | 113,006 | -0.02(-0.16%) |
Oct 17, 2006 | 13.86 | 13.99 | 13.83 | 13.97 | 185,042 | -0.00(-0.03%) |
Oct 16, 2006 | 14.01 | 14.28 | 13.94 | 13.97 | 208,228 | -0.07(-0.47%) |
Oct 13, 2006 | 14.01 | 14.13 | 13.90 | 14.04 | 224,662 | +0.03(+0.22%) |
Oct 12, 2006 | 13.65 | 14.01 | 13.65 | 14.01 | 239,069 | +0.37(+2.70%) |
Oct 11, 2006 | 13.30 | 13.86 | 13.28 | 13.64 | 427,488 | +0.34(+2.57%) |
Oct 10, 2006 | 12.94 | 13.39 | 12.94 | 13.30 | 387,193 | +0.39(+3.03%) |
Oct 09, 2006 | 12.74 | 12.90 | 12.62 | 12.90 | 81,940 | +0.16(+1.29%) |
Oct 06, 2006 | 12.96 | 12.93 | 12.68 | 12.74 | 80,590 | -0.22(-1.71%) |
Oct 05, 2006 | 12.71 | 12.96 | 12.71 | 12.96 | 154,877 | +0.20(+1.57%) |
Oct 04, 2006 | 12.50 | 12.77 | 12.50 | 12.76 | 156,453 | +0.26(+2.06%) |
Oct 03, 2006 | 12.49 | 12.59 | 12.44 | 12.50 | 208,003 | -0.03(-0.25%) |
Oct 02, 2006 | 12.57 | 12.62 | 12.44 | 12.54 | 126,738 | -0.05(-0.39%) |
Sep 29, 2006 | 12.60 | 12.79 | 12.53 | 12.58 | 139,344 | -0.05(-0.39%) |
Sep 28, 2006 | 12.70 | 12.74 | 12.58 | 12.63 | 93,421 | -0.04(-0.28%) |
Sep 27, 2006 | 12.61 | 12.70 | 12.36 | 12.67 | 115,257 | -0.06(-0.45%) |
Sep 26, 2006 | 12.70 | 12.82 | 12.65 | 12.73 | 141,595 | +0.03(+0.21%) |
Sep 25, 2006 | 12.61 | 12.77 | 12.49 | 12.70 | 85,992 | +0.07(+0.56%) |
Sep 22, 2006 | 12.61 | 12.63 | 12.42 | 12.63 | 121,785 | -0.00(-0.03%) |
Sep 21, 2006 | 12.76 | 12.80 | 12.51 | 12.63 | 93,871 | -0.11(-0.84%) |
Sep 20, 2006 | 12.59 | 12.87 | 12.59 | 12.74 | 155,777 | +0.13(+1.06%) |
Sep 19, 2006 | 12.52 | 12.61 | 12.41 | 12.61 | 119,084 | +0.06(+0.46%) |
Sep 18, 2006 | 12.51 | 12.56 | 12.45 | 12.55 | 85,317 | -0.05(-0.42%) |
Sep 15, 2006 | 12.53 | 12.60 | 12.49 | 12.60 | 329,564 | +0.17(+1.36%) |
Sep 14, 2006 | 12.51 | 12.53 | 12.40 | 12.43 | 108,954 | -0.08(-0.60%) |
Sep 13, 2006 | 12.45 | 12.59 | 12.40 | 12.51 | 130,790 | +0.04(+0.32%) |
Sep 12, 2006 | 12.22 | 12.47 | 12.06 | 12.47 | 151,275 | +0.27(+2.22%) |
Sep 11, 2006 | 12.10 | 12.22 | 12.06 | 12.20 | 70,009 | +0.05(+0.40%) |
Sep 08, 2006 | 11.99 | 12.16 | 11.90 | 12.15 | 84,867 | +0.14(+1.15%) |
Sep 07, 2006 | 12.06 | 12.17 | 11.95 | 12.01 | 116,608 | -0.08(-0.66%) |
Sep 06, 2006 | 12.15 | 12.19 | 12.07 | 12.09 | 132,816 | -0.11(-0.91%) |
Sep 05, 2006 | 12.05 | 12.22 | 12.05 | 12.20 | 68,209 | +0.12(+0.99%) |
Sep 01, 2006 | 12.16 | 12.19 | 12.05 | 12.08 | 63,481 | -0.06(-0.51%) |
Aug 31, 2006 | 12.26 | 12.31 | 12.14 | 12.14 | 166,358 | -0.08(-0.69%) |
Aug 30, 2006 | 12.11 | 12.26 | 12.05 | 12.23 | 112,105 | +0.10(+0.81%) |
Aug 29, 2006 | 11.97 | 12.14 | 11.86 | 12.13 | 123,586 | +0.18(+1.52%) |
Aug 28, 2006 | 11.75 | 11.96 | 11.75 | 11.95 | 90,495 | +0.20(+1.74%) |
Aug 25, 2006 | 11.78 | 11.90 | 11.73 | 11.75 | 116,833 | -0.10(-0.83%) |
Aug 24, 2006 | 11.77 | 11.87 | 11.71 | 11.84 | 62,806 | +0.11(+0.91%) |
Aug 23, 2006 | 11.89 | 11.95 | 11.64 | 11.74 | 100,850 | -0.15(-1.27%) |
Aug 22, 2006 | 11.79 | 11.90 | 11.73 | 11.89 | 133,041 | +0.09(+0.75%) |
Aug 21, 2006 | 11.79 | 11.86 | 11.73 | 11.80 | 90,270 | -0.04(-0.30%) |
Aug 18, 2006 | 11.83 | 11.84 | 11.67 | 11.83 | 48,849 | +0.06(+0.49%) |
Aug 17, 2006 | 11.78 | 11.90 | 11.74 | 11.78 | 107,828 | +0.02(+0.15%) |
Aug 16, 2006 | 11.76 | 11.81 | 11.63 | 11.76 | 108,504 | +0.02(+0.15%) |
Aug 15, 2006 | 11.68 | 11.75 | 11.66 | 11.74 | 92,746 | +0.20(+1.77%) |
Aug 14, 2006 | 11.46 | 11.73 | 11.44 | 11.54 | 124,036 | +0.12(+1.05%) |
Aug 11, 2006 | 11.57 | 11.57 | 11.34 | 11.42 | 87,568 | -0.04(-0.35%) |
Aug 10, 2006 | 11.28 | 11.59 | 11.22 | 11.46 | 108,954 | +0.12(+1.02%) |
Aug 09, 2006 | 11.41 | 11.57 | 11.28 | 11.34 | 127,638 | +0.01(+0.12%) |
Aug 08, 2006 | 11.55 | 11.61 | 11.33 | 11.33 | 123,361 | -0.18(-1.58%) |
Aug 07, 2006 | 11.60 | 11.62 | 11.44 | 11.51 | 79,914 | -0.09(-0.77%) |
Aug 04, 2006 | 11.71 | 11.75 | 11.41 | 11.60 | 157,803 | +0.00(+0.04%) |
Aug 03, 2006 | 11.24 | 11.59 | 11.23 | 11.59 | 157,803 | +0.30(+2.63%) |
Aug 02, 2006 | 11.26 | 11.31 | 11.19 | 11.30 | 62,356 | +0.09(+0.83%) |
Aug 01, 2006 | 11.24 | 11.30 | 11.07 | 11.20 | 96,573 | -0.04(-0.36%) |
Jul 31, 2006 | 11.23 | 11.31 | 11.16 | 11.24 | 115,032 | -0.07(-0.63%) |
Jul 28, 2006 | 11.25 | 11.43 | 11.19 | 11.31 | 170,184 | +0.11(+0.99%) |
Jul 27, 2006 | 11.25 | 11.31 | 11.06 | 11.20 | 282,966 | -0.03(-0.24%) |
Jul 26, 2006 | 11.22 | 11.34 | 11.11 | 11.23 | 122,911 | -0.04(-0.32%) |
Jul 25, 2006 | 11.30 | 11.38 | 11.11 | 11.27 | 150,375 | +0.02(+0.20%) |
Jul 24, 2006 | 10.88 | 11.26 | 10.95 | 11.24 | 155,327 | +0.36(+3.31%) |
Jul 21, 2006 | 11.04 | 11.07 | 10.87 | 10.88 | 178,063 | -0.24(-2.12%) |
Jul 20, 2006 | 11.46 | 11.51 | 11.11 | 11.12 | 87,343 | -0.31(-2.68%) |
Jul 19, 2006 | 11.01 | 11.46 | 11.01 | 11.43 | 136,868 | +0.40(+3.63%) |
Jul 18, 2006 | 10.99 | 11.09 | 10.80 | 11.03 | 266,082 | +0.08(+0.69%) |
Jul 17, 2006 | 11.17 | 11.21 | 10.92 | 10.95 | 195,847 | -0.20(-1.79%) |
Jul 14, 2006 | 11.28 | 11.33 | 11.07 | 11.15 | 194,497 | -0.15(-1.34%) |
Jul 13, 2006 | 11.51 | 11.61 | 11.26 | 11.30 | 159,379 | -0.26(-2.23%) |
Jul 12, 2006 | 11.77 | 11.79 | 11.51 | 11.56 | 148,349 | -0.20(-1.66%) |
Jul 11, 2006 | 11.64 | 11.77 | 11.57 | 11.75 | 101,975 | +0.06(+0.53%) |
Jul 10, 2006 | 11.51 | 11.75 | 11.49 | 11.69 | 104,902 | +0.20(+1.70%) |
Jul 07, 2006 | 11.68 | 11.75 | 11.47 | 11.50 | 173,786 | -0.23(-1.97%) |
Jul 06, 2006 | 11.80 | 11.89 | 11.66 | 11.73 | 66,183 | -0.11(-0.90%) |
Jul 05, 2006 | 11.92 | 11.92 | 11.71 | 11.83 | 93,196 | -0.15(-1.26%) |
Jul 03, 2006 | 11.91 | 11.99 | 11.86 | 11.99 | 85,317 | +0.04(+0.33%) |
Jun 30, 2006 | 11.79 | 11.95 | 11.68 | 11.95 | 224,887 | +0.17(+1.47%) |
Jun 29, 2006 | 11.35 | 11.81 | 11.30 | 11.77 | 209,804 | +0.47(+4.13%) |
Jun 28, 2006 | 11.39 | 11.42 | 11.18 | 11.31 | 156,002 | -0.19(-1.66%) |
Jun 27, 2006 | 11.60 | 11.67 | 11.48 | 11.50 | 156,227 | -0.14(-1.22%) |
Jun 26, 2006 | 11.50 | 11.65 | 11.47 | 11.64 | 148,349 | +0.19(+1.67%) |
Jun 23, 2006 | 11.48 | 11.50 | 11.31 | 11.45 | 148,574 | -0.09(-0.77%) |
Jun 22, 2006 | 11.59 | 11.63 | 11.51 | 11.54 | 146,097 | -0.09(-0.76%) |
Jun 21, 2006 | 11.55 | 11.73 | 11.55 | 11.63 | 126,963 | +0.08(+0.69%) |
Jun 20, 2006 | 11.68 | 11.79 | 11.52 | 11.55 | 176,488 | -0.10(-0.84%) |
Jun 19, 2006 | 11.84 | 11.86 | 11.62 | 11.64 | 185,492 | -0.24(-2.02%) |
Jun 16, 2006 | 11.95 | 11.96 | 11.71 | 11.88 | 765,156 | -0.11(-0.89%) |
Jun 15, 2006 | 11.67 | 11.99 | 11.66 | 11.99 | 156,453 | +0.36(+3.09%) |
Jun 14, 2006 | 11.53 | 11.78 | 11.53 | 11.63 | 164,331 | +0.07(+0.62%) |
Jun 13, 2006 | 11.57 | 11.84 | 11.54 | 11.56 | 217,683 | -0.01(-0.11%) |
Jun 12, 2006 | 11.68 | 11.85 | 11.57 | 11.57 | 156,227 | -0.15(-1.29%) |
Jun 09, 2006 | 11.99 | 11.99 | 11.66 | 11.72 | 197,198 | -0.26(-2.19%) |
Jun 08, 2006 | 11.82 | 12.03 | 11.55 | 11.99 | 217,458 | +0.10(+0.86%) |
Jun 07, 2006 | 11.83 | 12.19 | 11.69 | 11.88 | 482,190 | +0.12(+1.06%) |
Jun 06, 2006 | 11.70 | 11.89 | 11.53 | 11.76 | 288,143 | +0.08(+0.72%) |
Jun 05, 2006 | 12.19 | 12.22 | 11.67 | 11.67 | 393,496 | -0.56(-4.61%) |
Jun 02, 2006 | 12.15 | 12.28 | 12.03 | 12.24 | 312,681 | +0.11(+0.88%) |
Jun 01, 2006 | 11.81 | 12.14 | 11.77 | 12.13 | 348,698 | +0.24(+2.06%) |
May 31, 2006 | 11.12 | 11.91 | 10.99 | 11.89 | 936,467 | +0.76(+6.87%) |
May 30, 2006 | 10.99 | 11.12 | 10.87 | 11.12 | 284,091 | +0.09(+0.84%) |
May 26, 2006 | 10.93 | 11.06 | 10.92 | 11.03 | 297,598 | +0.15(+1.35%) |
May 25, 2006 | 10.68 | 10.97 | 10.68 | 10.88 | 156,453 | +0.26(+2.43%) |
May 24, 2006 | 10.44 | 10.69 | 10.36 | 10.63 | 179,189 | +0.18(+1.70%) |
May 23, 2006 | 10.68 | 10.87 | 10.44 | 10.45 | 170,410 | -0.19(-1.80%) |
May 22, 2006 | 10.63 | 10.76 | 10.59 | 10.64 | 273,061 | -0.04(-0.37%) |
May 19, 2006 | 10.53 | 10.73 | 10.52 | 10.68 | 205,752 | +0.07(+0.67%) |
May 18, 2006 | 10.56 | 10.78 | 10.56 | 10.61 | 284,316 | +0.08(+0.76%) |
May 17, 2006 | 10.51 | 10.60 | 10.47 | 10.53 | 443,921 | -0.06(-0.59%) |
May 16, 2006 | 10.57 | 10.70 | 10.57 | 10.59 | 120,660 | +0.06(+0.59%) |
May 15, 2006 | 10.39 | 10.59 | 10.35 | 10.53 | 167,708 | +0.10(+0.94%) |
May 12, 2006 | 10.49 | 10.51 | 10.35 | 10.43 | 231,415 | -0.05(-0.51%) |
May 11, 2006 | 10.88 | 10.88 | 10.48 | 10.48 | 486,917 | -0.31(-2.84%) |
May 10, 2006 | 10.77 | 10.83 | 10.73 | 10.79 | 179,864 | +0.04(+0.37%) |
May 09, 2006 | 10.79 | 10.83 | 10.73 | 10.75 | 85,092 | -0.04(-0.33%) |
May 08, 2006 | 10.82 | 10.84 | 10.68 | 10.79 | 251,900 | -0.01(-0.08%) |
May 05, 2006 | 10.87 | 10.94 | 10.79 | 10.79 | 122,686 | +0.02(+0.17%) |
May 04, 2006 | 10.64 | 10.87 | 10.64 | 10.78 | 200,575 | +0.18(+1.72%) |
May 03, 2006 | 10.53 | 10.64 | 10.53 | 10.59 | 103,551 | +0.03(+0.25%) |
May 02, 2006 | 10.49 | 10.62 | 10.44 | 10.57 | 138,444 | +0.08(+0.72%) |