Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.14 | 13.18 | 12.80 | 12.85 | 341,859 | -0.22(-1.68%) |
Apr 27, 2007 | 13.24 | 13.26 | 13.02 | 13.07 | 191,030 | -0.24(-1.79%) |
Apr 26, 2007 | 13.52 | 13.52 | 13.20 | 13.31 | 158,314 | -0.18(-1.34%) |
Apr 25, 2007 | 13.59 | 13.60 | 13.45 | 13.49 | 235,946 | -0.04(-0.27%) |
Apr 24, 2007 | 13.53 | 13.57 | 13.43 | 13.53 | 286,962 | +0.00(+0.00%) |
Apr 23, 2007 | 12.98 | 13.60 | 12.98 | 13.53 | 1,014,487 | +0.58(+4.46%) |
Apr 20, 2007 | 13.16 | 13.19 | 12.88 | 12.95 | 320,787 | -0.05(-0.36%) |
Apr 19, 2007 | 13.12 | 13.16 | 12.91 | 13.00 | 464,684 | -0.21(-1.61%) |
Apr 18, 2007 | 13.28 | 13.38 | 13.20 | 13.21 | 345,463 | -0.03(-0.19%) |
Apr 17, 2007 | 13.31 | 13.31 | 13.11 | 13.24 | 385,665 | -0.07(-0.54%) |
Apr 16, 2007 | 13.22 | 13.53 | 13.20 | 13.31 | 507,936 | +0.18(+1.37%) |
Apr 13, 2007 | 13.16 | 13.22 | 13.07 | 13.13 | 543,148 | +0.02(+0.17%) |
Apr 12, 2007 | 13.22 | 13.31 | 13.05 | 13.11 | 428,918 | -0.17(-1.25%) |
Apr 11, 2007 | 13.27 | 13.35 | 13.20 | 13.27 | 381,507 | +0.03(+0.22%) |
Apr 10, 2007 | 13.27 | 13.34 | 13.24 | 13.24 | 234,283 | +0.01(+0.05%) |
Apr 09, 2007 | 13.42 | 13.48 | 13.24 | 13.24 | 319,123 | -0.13(-0.94%) |
Apr 05, 2007 | 13.42 | 13.53 | 13.29 | 13.36 | 125,320 | -0.04(-0.27%) |
Apr 04, 2007 | 13.34 | 13.45 | 13.31 | 13.40 | 239,550 | +0.08(+0.60%) |
Apr 03, 2007 | 13.44 | 13.51 | 13.32 | 13.32 | 280,030 | -0.07(-0.54%) |
Apr 02, 2007 | 13.45 | 13.45 | 13.13 | 13.39 | 487,419 | +0.09(+0.71%) |
Mar 30, 2007 | 13.32 | 13.36 | 13.01 | 13.30 | 490,469 | +0.00(+0.00%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.28 | 13.30 | 774,936 | -0.21(-1.55%) |
Mar 28, 2007 | 13.84 | 13.84 | 13.32 | 13.51 | 1,078,810 | -0.37(-2.68%) |
Mar 27, 2007 | 14.11 | 14.15 | 13.84 | 13.88 | 316,905 | -0.30(-2.09%) |
Mar 26, 2007 | 14.20 | 14.39 | 14.07 | 14.17 | 181,604 | -0.05(-0.38%) |
Mar 23, 2007 | 14.17 | 14.39 | 14.17 | 14.23 | 219,033 | +0.05(+0.38%) |
Mar 22, 2007 | 14.23 | 14.26 | 14.09 | 14.17 | 427,809 | -0.03(-0.18%) |
Mar 21, 2007 | 14.25 | 14.38 | 13.96 | 14.20 | 631,316 | -0.03(-0.18%) |
Mar 20, 2007 | 13.85 | 14.22 | 13.85 | 14.22 | 218,756 | +0.43(+3.11%) |
Mar 19, 2007 | 13.66 | 13.94 | 13.66 | 13.80 | 162,750 | +0.22(+1.65%) |
Mar 16, 2007 | 13.60 | 13.97 | 13.50 | 13.57 | 537,880 | -0.02(-0.16%) |
Mar 15, 2007 | 13.96 | 14.83 | 13.07 | 13.59 | 659,319 | -0.45(-3.21%) |
Mar 14, 2007 | 13.54 | 14.17 | 13.45 | 14.04 | 560,892 | +0.45(+3.34%) |
Mar 13, 2007 | 13.86 | 13.90 | 13.54 | 13.59 | 469,952 | -0.27(-1.93%) |
Mar 12, 2007 | 13.53 | 13.94 | 13.53 | 13.86 | 243,155 | +0.29(+2.13%) |
Mar 09, 2007 | 13.40 | 13.80 | 13.38 | 13.57 | 212,379 | +0.26(+1.95%) |
Mar 08, 2007 | 13.32 | 13.51 | 13.21 | 13.31 | 253,413 | +0.04(+0.30%) |
Mar 07, 2007 | 13.37 | 13.60 | 13.26 | 13.27 | 318,292 | -0.07(-0.51%) |
Mar 06, 2007 | 13.01 | 13.38 | 13.01 | 13.34 | 223,469 | +0.39(+3.01%) |
Mar 05, 2007 | 13.27 | 13.42 | 12.75 | 12.95 | 238,719 | -0.40(-2.97%) |
Mar 02, 2007 | 13.67 | 13.78 | 13.32 | 13.35 | 271,435 | -0.40(-2.89%) |
Mar 01, 2007 | 13.49 | 13.97 | 13.49 | 13.74 | 309,419 | +0.07(+0.50%) |
Feb 28, 2007 | 13.86 | 13.92 | 13.54 | 13.67 | 192,694 | -0.21(-1.53%) |
Feb 27, 2007 | 13.98 | 14.50 | 13.81 | 13.89 | 234,837 | -0.71(-4.87%) |
Feb 26, 2007 | 14.47 | 14.60 | 14.38 | 14.60 | 158,314 | +0.16(+1.12%) |
Feb 23, 2007 | 14.47 | 14.51 | 14.28 | 14.43 | 138,351 | -0.09(-0.62%) |
Feb 22, 2007 | 14.39 | 14.55 | 14.34 | 14.52 | 142,510 | +0.09(+0.62%) |
Feb 21, 2007 | 14.33 | 14.47 | 14.30 | 14.43 | 162,195 | +0.03(+0.20%) |
Feb 20, 2007 | 14.01 | 14.43 | 13.94 | 14.41 | 114,230 | +0.36(+2.54%) |
Feb 16, 2007 | 14.08 | 14.10 | 13.98 | 14.05 | 106,467 | -0.03(-0.23%) |
Feb 15, 2007 | 14.29 | 14.29 | 14.05 | 14.08 | 114,230 | -0.17(-1.22%) |
Feb 14, 2007 | 14.08 | 14.34 | 14.01 | 14.25 | 226,772 | +0.14(+1.02%) |
Feb 13, 2007 | 14.07 | 14.11 | 13.88 | 14.11 | 107,298 | +0.08(+0.54%) |
Feb 12, 2007 | 13.87 | 14.04 | 13.79 | 14.03 | 87,059 | +0.08(+0.59%) |
Feb 09, 2007 | 14.03 | 14.10 | 13.92 | 13.95 | 165,800 | -0.06(-0.44%) |
Feb 08, 2007 | 13.93 | 14.11 | 13.89 | 14.01 | 104,249 | +0.05(+0.36%) |
Feb 07, 2007 | 13.97 | 13.98 | 13.79 | 13.96 | 126,984 | -0.09(-0.62%) |
Feb 06, 2007 | 14.10 | 14.14 | 13.98 | 14.05 | 240,382 | -0.03(-0.23%) |
Feb 05, 2007 | 14.06 | 14.12 | 14.00 | 14.08 | 237,332 | +0.03(+0.23%) |
Feb 02, 2007 | 14.17 | 14.19 | 14.03 | 14.05 | 183,267 | -0.07(-0.51%) |
Feb 01, 2007 | 14.15 | 14.22 | 14.03 | 14.12 | 129,756 | -0.01(-0.10%) |
Jan 31, 2007 | 14.06 | 14.24 | 13.99 | 14.13 | 148,333 | +0.05(+0.38%) |
Jan 30, 2007 | 13.87 | 14.10 | 13.87 | 14.08 | 109,239 | +0.18(+1.32%) |
Jan 29, 2007 | 13.77 | 13.94 | 13.74 | 13.90 | 235,946 | +0.11(+0.78%) |
Jan 26, 2007 | 13.56 | 13.82 | 13.49 | 13.79 | 230,955 | +0.23(+1.70%) |
Jan 25, 2007 | 13.95 | 13.99 | 13.44 | 13.56 | 196,575 | -0.36(-2.59%) |
Jan 24, 2007 | 13.88 | 13.94 | 13.71 | 13.92 | 160,809 | +0.05(+0.39%) |
Jan 23, 2007 | 13.62 | 13.90 | 13.60 | 13.86 | 133,083 | +0.24(+1.77%) |
Jan 22, 2007 | 13.58 | 13.64 | 13.35 | 13.62 | 187,149 | +0.06(+0.45%) |
Jan 19, 2007 | 13.37 | 13.62 | 13.25 | 13.56 | 145,005 | +0.20(+1.48%) |
Jan 18, 2007 | 13.55 | 13.62 | 13.32 | 13.36 | 236,223 | -0.18(-1.31%) |
Jan 17, 2007 | 13.45 | 13.68 | 13.34 | 13.54 | 160,809 | +0.04(+0.29%) |
Jan 16, 2007 | 13.71 | 13.71 | 13.42 | 13.50 | 161,918 | -0.17(-1.24%) |
Jan 12, 2007 | 13.54 | 13.69 | 13.53 | 13.67 | 135,024 | +0.09(+0.66%) |
Jan 11, 2007 | 13.67 | 13.80 | 13.49 | 13.58 | 185,762 | -0.06(-0.42%) |
Jan 10, 2007 | 13.45 | 13.67 | 13.28 | 13.64 | 181,326 | +0.12(+0.85%) |
Jan 09, 2007 | 13.46 | 13.54 | 13.17 | 13.52 | 305,538 | +0.09(+0.70%) |
Jan 08, 2007 | 13.49 | 13.50 | 13.33 | 13.43 | 324,114 | -0.09(-0.69%) |
Jan 05, 2007 | 13.82 | 13.93 | 13.42 | 13.52 | 425,313 | -0.34(-2.45%) |
Jan 04, 2007 | 13.86 | 13.90 | 13.67 | 13.86 | 335,204 | -0.05(-0.36%) |
Jan 03, 2007 | 13.97 | 14.17 | 13.80 | 13.91 | 341,581 | -0.02(-0.13%) |
Dec 29, 2006 | 13.94 | 14.08 | 13.87 | 13.93 | 327,441 | -0.04(-0.31%) |
Dec 28, 2006 | 14.08 | 14.12 | 13.73 | 13.97 | 660,705 | -0.09(-0.67%) |
Dec 27, 2006 | 14.13 | 14.17 | 13.80 | 14.07 | 759,964 | -0.07(-0.48%) |
Dec 26, 2006 | 13.74 | 14.14 | 13.74 | 14.13 | 166,909 | +0.43(+3.10%) |
Dec 22, 2006 | 13.79 | 13.81 | 13.63 | 13.71 | 135,856 | -0.10(-0.76%) |
Dec 21, 2006 | 13.76 | 13.97 | 13.64 | 13.81 | 273,653 | +0.10(+0.76%) |
Dec 20, 2006 | 13.63 | 13.76 | 13.63 | 13.71 | 155,819 | +0.12(+0.90%) |
Dec 19, 2006 | 13.53 | 13.69 | 13.44 | 13.59 | 145,283 | +0.03(+0.21%) |
Dec 18, 2006 | 13.86 | 13.94 | 13.47 | 13.56 | 189,367 | -0.31(-2.21%) |
Dec 15, 2006 | 13.94 | 14.03 | 13.79 | 13.86 | 256,740 | -0.06(-0.44%) |
Dec 14, 2006 | 13.86 | 13.98 | 13.86 | 13.93 | 131,697 | +0.07(+0.50%) |
Dec 13, 2006 | 13.67 | 13.88 | 13.67 | 13.86 | 191,585 | +0.26(+1.94%) |
Dec 12, 2006 | 13.54 | 13.66 | 13.48 | 13.59 | 98,149 | +0.05(+0.37%) |
Dec 11, 2006 | 13.56 | 13.59 | 13.46 | 13.54 | 94,267 | -0.02(-0.13%) |
Dec 08, 2006 | 13.62 | 13.70 | 13.44 | 13.56 | 123,102 | -0.06(-0.45%) |
Dec 07, 2006 | 13.78 | 13.83 | 13.55 | 13.62 | 139,738 | -0.16(-1.13%) |
Dec 06, 2006 | 13.81 | 13.82 | 13.68 | 13.78 | 158,314 | -0.05(-0.39%) |
Dec 05, 2006 | 13.76 | 13.89 | 13.73 | 13.83 | 296,666 | +0.09(+0.68%) |
Dec 04, 2006 | 13.54 | 13.83 | 13.53 | 13.74 | 163,859 | +0.28(+2.12%) |
Dec 01, 2006 | 13.46 | 13.50 | 13.31 | 13.45 | 203,784 | -0.04(-0.27%) |
Nov 30, 2006 | 13.56 | 13.60 | 13.37 | 13.49 | 285,575 | -0.06(-0.45%) |
Nov 29, 2006 | 13.59 | 13.75 | 13.37 | 13.55 | 534,553 | +0.03(+0.24%) |
Nov 28, 2006 | 13.62 | 13.71 | 13.46 | 13.52 | 344,631 | -0.08(-0.58%) |
Nov 27, 2006 | 13.86 | 13.92 | 13.28 | 13.60 | 364,317 | -0.30(-2.15%) |
Nov 24, 2006 | 13.71 | 13.96 | 13.64 | 13.90 | 47,133 | +0.10(+0.73%) |
Nov 22, 2006 | 13.80 | 13.90 | 13.62 | 13.80 | 179,940 | -0.04(-0.31%) |
Nov 21, 2006 | 13.67 | 14.06 | 13.63 | 13.84 | 419,214 | +0.31(+2.27%) |
Nov 20, 2006 | 13.36 | 13.63 | 13.36 | 13.53 | 212,379 | -0.11(-0.79%) |
Nov 17, 2006 | 13.79 | 13.81 | 13.60 | 13.64 | 164,968 | -0.16(-1.18%) |
Nov 16, 2006 | 13.89 | 13.89 | 13.74 | 13.80 | 177,722 | -0.01(-0.08%) |
Nov 15, 2006 | 13.57 | 13.89 | 13.57 | 13.81 | 279,753 | +0.23(+1.73%) |
Nov 14, 2006 | 13.14 | 13.58 | 13.05 | 13.58 | 287,239 | +0.37(+2.78%) |
Nov 13, 2006 | 13.17 | 13.23 | 13.11 | 13.21 | 165,800 | +0.01(+0.11%) |
Nov 10, 2006 | 13.18 | 13.24 | 12.94 | 13.20 | 232,619 | -0.07(-0.54%) |
Nov 09, 2006 | 13.32 | 13.32 | 13.13 | 13.27 | 279,753 | -0.04(-0.27%) |
Nov 08, 2006 | 13.12 | 13.37 | 13.06 | 13.31 | 360,435 | +0.09(+0.71%) |
Nov 07, 2006 | 13.96 | 13.96 | 13.17 | 13.21 | 746,933 | -0.91(-6.44%) |
Nov 06, 2006 | 14.43 | 14.43 | 13.85 | 14.12 | 525,403 | -0.63(-4.28%) |
Nov 03, 2006 | 14.63 | 14.75 | 14.54 | 14.75 | 99,812 | +0.18(+1.24%) |
Nov 02, 2006 | 14.55 | 14.68 | 14.52 | 14.57 | 153,878 | -0.10(-0.71%) |
Nov 01, 2006 | 15.20 | 15.26 | 14.68 | 14.68 | 281,139 | -0.47(-3.12%) |
Oct 31, 2006 | 15.15 | 15.20 | 15.00 | 15.15 | 169,404 | -0.04(-0.24%) |
Oct 30, 2006 | 14.97 | 15.18 | 14.43 | 15.18 | 276,148 | +0.27(+1.79%) |
Oct 27, 2006 | 15.04 | 15.18 | 14.84 | 14.92 | 129,479 | -0.12(-0.79%) |
Oct 26, 2006 | 14.82 | 15.04 | 14.70 | 15.04 | 202,398 | +0.23(+1.58%) |
Oct 25, 2006 | 14.66 | 14.82 | 14.62 | 14.80 | 146,946 | +0.07(+0.46%) |
Oct 24, 2006 | 14.72 | 14.77 | 14.59 | 14.73 | 91,495 | -0.02(-0.15%) |
Oct 23, 2006 | 14.67 | 14.81 | 14.63 | 14.76 | 128,370 | -0.01(-0.05%) |
Oct 20, 2006 | 14.77 | 14.79 | 14.61 | 14.76 | 83,731 | +0.01(+0.07%) |
Oct 19, 2006 | 14.55 | 14.77 | 14.53 | 14.75 | 121,716 | +0.14(+0.99%) |
Oct 18, 2006 | 14.69 | 14.70 | 14.54 | 14.61 | 132,252 | -0.01(-0.10%) |
Oct 17, 2006 | 14.58 | 14.68 | 14.50 | 14.62 | 134,192 | -0.05(-0.32%) |
Oct 16, 2006 | 14.63 | 14.69 | 14.50 | 14.67 | 137,519 | +0.08(+0.54%) |
Oct 13, 2006 | 14.58 | 14.70 | 14.50 | 14.59 | 128,924 | +0.01(+0.05%) |
Oct 12, 2006 | 14.29 | 14.59 | 14.27 | 14.58 | 215,152 | +0.37(+2.59%) |
Oct 11, 2006 | 14.14 | 14.34 | 14.10 | 14.21 | 334,650 | +0.10(+0.72%) |
Oct 10, 2006 | 13.86 | 14.16 | 13.79 | 14.11 | 361,544 | +0.20(+1.43%) |
Oct 09, 2006 | 13.75 | 13.92 | 13.56 | 13.91 | 345,186 | +0.17(+1.23%) |
Oct 06, 2006 | 13.94 | 13.95 | 13.71 | 13.75 | 519,858 | -0.21(-1.52%) |
Oct 05, 2006 | 13.83 | 13.96 | 13.75 | 13.96 | 424,759 | +0.08(+0.60%) |
Oct 04, 2006 | 13.40 | 13.93 | 13.37 | 13.88 | 519,581 | +0.40(+2.97%) |
Oct 03, 2006 | 13.48 | 13.71 | 13.40 | 13.47 | 399,806 | -0.08(-0.59%) |
Oct 02, 2006 | 13.78 | 13.85 | 13.51 | 13.55 | 285,853 | -0.24(-1.75%) |
Sep 29, 2006 | 13.96 | 14.03 | 13.77 | 13.80 | 544,812 | -0.18(-1.29%) |
Sep 28, 2006 | 13.89 | 14.05 | 13.87 | 13.98 | 459,416 | +0.07(+0.52%) |
Sep 27, 2006 | 13.57 | 13.97 | 13.53 | 13.90 | 548,970 | +0.26(+1.93%) |
Sep 26, 2006 | 13.69 | 13.74 | 13.58 | 13.64 | 675,955 | -0.11(-0.79%) |
Sep 25, 2006 | 13.61 | 13.86 | 13.38 | 13.75 | 900,256 | +0.27(+1.98%) |
Sep 22, 2006 | 13.73 | 13.75 | 13.38 | 13.48 | 394,815 | -0.30(-2.17%) |
Sep 21, 2006 | 13.84 | 14.03 | 13.65 | 13.78 | 440,840 | +0.03(+0.24%) |
Sep 20, 2006 | 13.40 | 13.83 | 13.35 | 13.75 | 408,955 | +0.44(+3.31%) |
Sep 19, 2006 | 13.35 | 13.40 | 13.03 | 13.31 | 417,827 | -0.10(-0.73%) |
Sep 18, 2006 | 13.46 | 13.58 | 13.31 | 13.41 | 355,444 | -0.19(-1.41%) |
Sep 15, 2006 | 13.43 | 13.70 | 13.41 | 13.60 | 513,481 | +0.25(+1.84%) |
Sep 14, 2006 | 13.31 | 13.41 | 13.25 | 13.35 | 184,376 | -0.03(-0.22%) |
Sep 13, 2006 | 13.28 | 13.42 | 13.18 | 13.38 | 266,444 | +0.06(+0.49%) |
Sep 12, 2006 | 13.05 | 13.32 | 13.03 | 13.32 | 274,208 | +0.24(+1.82%) |
Sep 11, 2006 | 13.13 | 13.24 | 13.01 | 13.08 | 415,887 | -0.20(-1.52%) |
Sep 08, 2006 | 13.38 | 13.38 | 13.21 | 13.28 | 375,407 | -0.14(-1.07%) |
Sep 07, 2006 | 13.46 | 13.69 | 13.38 | 13.42 | 310,251 | -0.12(-0.91%) |
Sep 06, 2006 | 13.90 | 13.92 | 13.51 | 13.55 | 197,407 | -0.43(-3.05%) |
Sep 05, 2006 | 13.97 | 14.04 | 13.80 | 13.97 | 210,161 | +0.04(+0.26%) |
Sep 01, 2006 | 13.99 | 14.05 | 13.77 | 13.94 | 194,357 | +0.08(+0.55%) |
Aug 31, 2006 | 13.77 | 14.02 | 13.71 | 13.86 | 259,513 | +0.15(+1.10%) |
Aug 30, 2006 | 13.69 | 13.89 | 13.63 | 13.71 | 233,451 | -0.03(-0.21%) |
Aug 29, 2006 | 13.41 | 13.81 | 13.35 | 13.74 | 422,263 | +0.40(+3.03%) |
Aug 28, 2006 | 13.20 | 13.40 | 13.14 | 13.33 | 147,778 | +0.15(+1.12%) |
Aug 25, 2006 | 13.13 | 13.24 | 13.11 | 13.19 | 142,233 | +0.06(+0.47%) |
Aug 24, 2006 | 13.20 | 13.21 | 12.88 | 13.12 | 385,111 | -0.12(-0.87%) |
Aug 23, 2006 | 13.43 | 13.52 | 13.12 | 13.24 | 218,202 | -0.17(-1.26%) |
Aug 22, 2006 | 13.32 | 13.41 | 13.23 | 13.41 | 141,678 | +0.05(+0.38%) |
Aug 21, 2006 | 13.41 | 13.53 | 13.24 | 13.36 | 151,382 | -0.10(-0.75%) |
Aug 18, 2006 | 13.81 | 13.89 | 13.38 | 13.46 | 253,968 | -0.32(-2.30%) |
Aug 17, 2006 | 13.53 | 13.94 | 13.38 | 13.78 | 328,828 | +0.25(+1.87%) |
Aug 16, 2006 | 13.40 | 13.55 | 13.35 | 13.53 | 134,747 | +0.20(+1.52%) |
Aug 15, 2006 | 13.33 | 13.38 | 13.20 | 13.32 | 275,594 | +0.09(+0.65%) |
Aug 14, 2006 | 13.07 | 13.44 | 13.07 | 13.24 | 194,080 | +0.09(+0.69%) |
Aug 11, 2006 | 13.31 | 13.31 | 13.06 | 13.15 | 369,307 | -0.13(-0.98%) |
Aug 10, 2006 | 13.12 | 13.47 | 12.94 | 13.28 | 311,638 | +0.05(+0.35%) |
Aug 09, 2006 | 13.53 | 13.57 | 13.22 | 13.23 | 152,491 | -0.22(-1.61%) |
Aug 08, 2006 | 13.75 | 13.87 | 13.45 | 13.45 | 200,457 | -0.23(-1.69%) |
Aug 07, 2006 | 13.81 | 13.82 | 13.58 | 13.68 | 99,258 | -0.22(-1.58%) |
Aug 04, 2006 | 13.98 | 14.13 | 13.69 | 13.90 | 254,245 | +0.06(+0.47%) |
Aug 03, 2006 | 13.81 | 14.00 | 13.71 | 13.83 | 374,021 | -0.07(-0.49%) |
Aug 02, 2006 | 13.63 | 13.99 | 13.58 | 13.90 | 340,750 | +0.31(+2.28%) |
Aug 01, 2006 | 13.60 | 13.68 | 13.42 | 13.59 | 231,510 | -0.06(-0.45%) |
Jul 31, 2006 | 13.56 | 13.72 | 13.45 | 13.65 | 217,647 | -0.14(-0.99%) |
Jul 28, 2006 | 13.53 | 13.91 | 13.51 | 13.79 | 162,473 | +0.26(+1.95%) |
Jul 27, 2006 | 13.71 | 13.83 | 13.47 | 13.53 | 231,787 | -0.18(-1.29%) |
Jul 26, 2006 | 13.92 | 13.92 | 13.67 | 13.70 | 290,011 | -0.22(-1.55%) |
Jul 25, 2006 | 13.80 | 14.03 | 13.73 | 13.92 | 143,896 | +0.14(+1.02%) |
Jul 24, 2006 | 13.40 | 13.92 | 13.36 | 13.78 | 236,223 | +0.43(+3.24%) |
Jul 21, 2006 | 13.56 | 13.59 | 13.22 | 13.35 | 228,460 | -0.31(-2.25%) |
Jul 20, 2006 | 13.60 | 13.72 | 13.53 | 13.65 | 341,581 | +0.04(+0.32%) |
Jul 19, 2006 | 13.03 | 13.67 | 13.03 | 13.61 | 365,426 | +0.53(+4.08%) |
Jul 18, 2006 | 12.80 | 13.11 | 12.80 | 13.07 | 347,127 | +0.31(+2.40%) |
Jul 17, 2006 | 12.83 | 12.85 | 12.59 | 12.77 | 443,335 | -0.13(-1.01%) |
Jul 14, 2006 | 13.00 | 13.03 | 12.84 | 12.90 | 320,787 | -0.07(-0.53%) |
Jul 13, 2006 | 13.11 | 13.25 | 12.88 | 12.97 | 552,852 | -0.20(-1.53%) |
Jul 12, 2006 | 13.44 | 13.49 | 13.13 | 13.17 | 421,154 | -0.32(-2.35%) |
Jul 11, 2006 | 13.25 | 13.49 | 13.25 | 13.49 | 212,379 | +0.20(+1.49%) |
Jul 10, 2006 | 13.11 | 13.31 | 13.05 | 13.29 | 281,139 | +0.21(+1.63%) |
Jul 07, 2006 | 13.06 | 13.27 | 13.03 | 13.07 | 212,656 | -0.03(-0.19%) |
Jul 06, 2006 | 12.91 | 13.16 | 12.91 | 13.10 | 408,955 | +0.21(+1.62%) |
Jul 05, 2006 | 12.87 | 13.22 | 12.71 | 12.89 | 365,980 | -0.01(-0.08%) |
Jul 03, 2006 | 12.91 | 12.96 | 12.81 | 12.90 | 140,847 | +0.04(+0.34%) |
Jun 30, 2006 | 12.50 | 12.86 | 12.41 | 12.86 | 370,139 | +0.40(+3.21%) |
Jun 29, 2006 | 12.18 | 12.59 | 12.18 | 12.46 | 952,104 | +0.23(+1.92%) |
Jun 28, 2006 | 12.79 | 12.84 | 12.09 | 12.22 | 956,817 | -0.58(-4.54%) |
Jun 27, 2006 | 12.75 | 12.94 | 12.70 | 12.80 | 768,559 | +0.08(+0.60%) |
Jun 26, 2006 | 12.46 | 12.79 | 12.46 | 12.73 | 314,687 | +0.32(+2.56%) |
Jun 23, 2006 | 12.44 | 12.60 | 12.32 | 12.41 | 495,182 | -0.05(-0.41%) |
Jun 22, 2006 | 12.63 | 12.71 | 12.34 | 12.46 | 691,481 | -0.18(-1.46%) |
Jun 21, 2006 | 12.12 | 12.98 | 12.12 | 12.65 | 582,241 | +0.52(+4.25%) |
Jun 20, 2006 | 12.08 | 12.31 | 12.05 | 12.13 | 449,989 | +0.05(+0.42%) |
Jun 19, 2006 | 12.38 | 12.38 | 11.97 | 12.08 | 255,909 | -0.31(-2.50%) |
Jun 16, 2006 | 12.63 | 12.72 | 12.25 | 12.39 | 784,362 | -0.27(-2.14%) |
Jun 15, 2006 | 12.30 | 12.73 | 12.27 | 12.66 | 319,123 | +0.40(+3.27%) |
Jun 14, 2006 | 12.17 | 12.35 | 12.13 | 12.26 | 333,818 | +0.07(+0.59%) |
Jun 13, 2006 | 12.15 | 12.38 | 12.05 | 12.19 | 522,076 | -0.06(-0.47%) |
Jun 12, 2006 | 12.98 | 13.02 | 12.19 | 12.24 | 529,562 | -0.81(-6.19%) |
Jun 09, 2006 | 13.24 | 13.47 | 12.97 | 13.05 | 278,644 | -0.17(-1.26%) |
Jun 08, 2006 | 12.91 | 13.23 | 12.88 | 13.22 | 365,426 | +0.25(+1.95%) |
Jun 07, 2006 | 13.11 | 13.36 | 12.79 | 12.97 | 560,338 | -0.14(-1.05%) |
Jun 06, 2006 | 13.40 | 13.43 | 12.92 | 13.10 | 313,578 | -0.29(-2.18%) |
Jun 05, 2006 | 13.73 | 13.73 | 13.25 | 13.40 | 495,460 | -0.42(-3.05%) |
Jun 02, 2006 | 13.64 | 13.84 | 13.39 | 13.82 | 308,310 | +0.22(+1.59%) |
Jun 01, 2006 | 13.40 | 13.60 | 13.35 | 13.60 | 237,887 | +0.29(+2.19%) |
May 31, 2006 | 13.38 | 13.46 | 13.10 | 13.31 | 306,092 | -0.02(-0.14%) |
May 30, 2006 | 13.53 | 13.56 | 13.32 | 13.33 | 227,628 | -0.23(-1.73%) |
May 26, 2006 | 13.64 | 13.70 | 13.44 | 13.56 | 217,370 | -0.08(-0.58%) |
May 25, 2006 | 13.47 | 13.69 | 13.42 | 13.64 | 200,180 | +0.24(+1.78%) |
May 24, 2006 | 13.22 | 13.46 | 12.82 | 13.40 | 384,556 | +0.15(+1.12%) |
May 23, 2006 | 13.67 | 13.83 | 13.21 | 13.25 | 284,743 | -0.34(-2.47%) |
May 22, 2006 | 13.63 | 13.74 | 13.06 | 13.59 | 459,971 | -0.18(-1.31%) |
May 19, 2006 | 13.71 | 13.92 | 13.58 | 13.77 | 308,865 | -0.12(-0.83%) |
May 18, 2006 | 13.99 | 14.17 | 13.79 | 13.89 | 323,560 | -0.17(-1.18%) |
May 17, 2006 | 14.19 | 14.32 | 13.79 | 14.05 | 484,369 | -0.28(-1.96%) |
May 16, 2006 | 14.52 | 14.65 | 14.25 | 14.33 | 563,388 | -0.22(-1.51%) |
May 15, 2006 | 14.96 | 15.05 | 14.22 | 14.55 | 336,313 | -0.41(-2.72%) |
May 12, 2006 | 14.90 | 15.13 | 14.77 | 14.96 | 477,438 | +0.09(+0.61%) |
May 11, 2006 | 15.18 | 15.18 | 14.43 | 14.87 | 393,429 | -0.42(-2.74%) |
May 10, 2006 | 15.36 | 15.79 | 15.09 | 15.29 | 326,055 | +0.16(+1.07%) |
May 09, 2006 | 14.92 | 15.28 | 14.86 | 15.13 | 216,538 | +0.21(+1.40%) |
May 08, 2006 | 15.04 | 15.14 | 14.78 | 14.92 | 238,719 | -0.11(-0.72%) |
May 05, 2006 | 15.08 | 15.14 | 14.75 | 15.03 | 306,092 | +0.00(+0.02%) |
May 04, 2006 | 15.13 | 15.18 | 14.95 | 15.02 | 149,442 | -0.05(-0.34%) |
May 03, 2006 | 15.11 | 15.11 | 14.80 | 15.07 | 199,348 | +0.01(+0.07%) |
May 02, 2006 | 14.29 | 15.06 | 14.28 | 15.06 | 385,388 | +0.77(+5.38%) |