Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.84 | 14.84 | 14.57 | 14.61 | 314,575 | -0.14(-0.96%) |
Apr 27, 2007 | 14.53 | 14.84 | 14.52 | 14.76 | 337,683 | -0.15(-0.98%) |
Apr 26, 2007 | 15.14 | 15.16 | 14.85 | 14.90 | 535,411 | -0.28(-1.87%) |
Apr 25, 2007 | 15.32 | 15.39 | 15.13 | 15.19 | 542,823 | +0.02(+0.12%) |
Apr 24, 2007 | 15.24 | 15.25 | 15.13 | 15.17 | 376,270 | -0.08(-0.54%) |
Apr 23, 2007 | 15.17 | 15.45 | 15.17 | 15.25 | 595,143 | -0.04(-0.27%) |
Apr 20, 2007 | 15.44 | 15.55 | 15.02 | 15.29 | 1,106,138 | -0.03(-0.18%) |
Apr 19, 2007 | 15.14 | 15.61 | 15.13 | 15.32 | 1,062,102 | -0.09(-0.60%) |
Apr 18, 2007 | 15.26 | 15.51 | 15.13 | 15.41 | 582,717 | +0.15(+0.99%) |
Apr 17, 2007 | 15.63 | 15.63 | 15.21 | 15.26 | 613,673 | +0.05(+0.33%) |
Apr 16, 2007 | 14.95 | 15.26 | 14.82 | 15.21 | 442,978 | +0.33(+2.19%) |
Apr 13, 2007 | 14.63 | 14.89 | 14.44 | 14.89 | 334,849 | +0.37(+2.53%) |
Apr 12, 2007 | 14.17 | 14.52 | 14.11 | 14.52 | 536,065 | +0.28(+1.93%) |
Apr 11, 2007 | 14.61 | 14.65 | 14.12 | 14.24 | 366,678 | -0.39(-2.66%) |
Apr 10, 2007 | 14.51 | 14.72 | 14.45 | 14.63 | 266,179 | +0.11(+0.73%) |
Apr 09, 2007 | 14.68 | 14.81 | 14.51 | 14.53 | 518,406 | +0.03(+0.19%) |
Apr 05, 2007 | 14.18 | 14.56 | 14.18 | 14.50 | 572,689 | +0.32(+2.26%) |
Apr 04, 2007 | 13.73 | 14.41 | 13.56 | 14.18 | 739,024 | +0.44(+3.24%) |
Apr 03, 2007 | 13.36 | 13.85 | 13.36 | 13.73 | 272,065 | +0.49(+3.71%) |
Apr 02, 2007 | 13.21 | 13.27 | 13.02 | 13.24 | 527,563 | -0.01(-0.07%) |
Mar 30, 2007 | 13.30 | 13.47 | 13.20 | 13.25 | 346,404 | -0.21(-1.57%) |
Mar 29, 2007 | 13.28 | 13.55 | 13.22 | 13.46 | 526,691 | +0.28(+2.12%) |
Mar 28, 2007 | 13.30 | 13.35 | 13.00 | 13.18 | 330,925 | -0.17(-1.24%) |
Mar 27, 2007 | 13.55 | 13.55 | 13.25 | 13.35 | 587,731 | -0.20(-1.46%) |
Mar 26, 2007 | 13.85 | 13.85 | 13.44 | 13.55 | 307,817 | -0.10(-0.71%) |
Mar 23, 2007 | 13.69 | 13.79 | 13.50 | 13.64 | 396,108 | -0.12(-0.87%) |
Mar 22, 2007 | 13.99 | 14.09 | 13.58 | 13.76 | 965,527 | +0.00(+0.00%) |
Mar 21, 2007 | 13.71 | 13.91 | 13.35 | 13.76 | 975,991 | +0.19(+1.42%) |
Mar 20, 2007 | 13.58 | 13.62 | 13.47 | 13.57 | 425,756 | +0.18(+1.37%) |
Mar 19, 2007 | 13.24 | 13.61 | 13.24 | 13.39 | 734,010 | +0.26(+1.96%) |
Mar 16, 2007 | 13.12 | 13.24 | 12.94 | 13.13 | 1,107,010 | +0.06(+0.42%) |
Mar 15, 2007 | 12.87 | 13.07 | 12.78 | 13.07 | 686,485 | +0.21(+1.60%) |
Mar 14, 2007 | 12.84 | 13.07 | 12.43 | 12.87 | 470,228 | +0.02(+0.18%) |
Mar 13, 2007 | 13.39 | 13.34 | 12.84 | 12.84 | 218,873 | -0.54(-4.04%) |
Mar 12, 2007 | 13.38 | 13.52 | 13.30 | 13.39 | 272,937 | -0.06(-0.41%) |
Mar 09, 2007 | 13.53 | 13.80 | 13.37 | 13.44 | 776,956 | +0.14(+1.07%) |
Mar 08, 2007 | 13.30 | 13.45 | 13.19 | 13.30 | 590,347 | +0.24(+1.86%) |
Mar 07, 2007 | 13.07 | 13.32 | 13.00 | 13.05 | 462,816 | -0.06(-0.45%) |
Mar 06, 2007 | 13.17 | 13.35 | 13.08 | 13.11 | 781,316 | +0.35(+2.73%) |
Mar 05, 2007 | 12.79 | 13.02 | 12.71 | 12.77 | 416,382 | -0.31(-2.38%) |
Mar 02, 2007 | 13.34 | 13.53 | 13.08 | 13.08 | 514,264 | -0.47(-3.49%) |
Mar 01, 2007 | 12.98 | 13.67 | 12.87 | 13.55 | 566,367 | -0.13(-0.97%) |
Feb 28, 2007 | 13.49 | 13.85 | 13.30 | 13.68 | 499,876 | +0.27(+2.02%) |
Feb 27, 2007 | 14.00 | 14.15 | 13.29 | 13.41 | 931,301 | -1.22(-8.31%) |
Feb 26, 2007 | 14.70 | 14.75 | 14.55 | 14.63 | 161,756 | +0.01(+0.09%) |
Feb 23, 2007 | 14.59 | 14.68 | 14.53 | 14.61 | 324,603 | +0.03(+0.19%) |
Feb 22, 2007 | 14.60 | 14.70 | 14.45 | 14.59 | 241,981 | +0.05(+0.32%) |
Feb 21, 2007 | 14.55 | 14.64 | 14.45 | 14.54 | 163,936 | +0.01(+0.09%) |
Feb 20, 2007 | 14.48 | 14.55 | 14.41 | 14.53 | 102,460 | +0.06(+0.41%) |
Feb 16, 2007 | 14.51 | 14.51 | 14.33 | 14.47 | 437,092 | -0.15(-1.00%) |
Feb 15, 2007 | 14.98 | 15.03 | 14.47 | 14.61 | 494,862 | -0.25(-1.67%) |
Feb 14, 2007 | 14.46 | 14.95 | 14.41 | 14.86 | 550,300 | +0.28(+1.92%) |
Feb 13, 2007 | 14.45 | 14.58 | 14.24 | 14.58 | 409,188 | +0.32(+2.22%) |
Feb 12, 2007 | 14.59 | 14.61 | 14.20 | 14.27 | 308,709 | -0.43(-2.90%) |
Feb 09, 2007 | 14.73 | 14.92 | 14.57 | 14.69 | 384,118 | -0.22(-1.51%) |
Feb 08, 2007 | 14.83 | 14.99 | 14.71 | 14.92 | 140,174 | -0.17(-1.10%) |
Feb 07, 2007 | 15.12 | 15.19 | 15.01 | 15.08 | 420,742 | -0.09(-0.57%) |
Feb 06, 2007 | 15.19 | 15.28 | 15.02 | 15.17 | 166,988 | -0.13(-0.87%) |
Feb 05, 2007 | 15.16 | 15.35 | 14.95 | 15.30 | 327,219 | +0.17(+1.15%) |
Feb 02, 2007 | 15.29 | 15.39 | 14.92 | 15.13 | 374,962 | -0.32(-2.05%) |
Feb 01, 2007 | 15.14 | 15.49 | 15.12 | 15.44 | 323,731 | +0.33(+2.19%) |
Jan 31, 2007 | 14.79 | 15.28 | 14.63 | 15.11 | 232,389 | +0.37(+2.49%) |
Jan 30, 2007 | 14.47 | 14.76 | 14.41 | 14.75 | 285,799 | +0.33(+2.29%) |
Jan 29, 2007 | 14.54 | 14.66 | 14.37 | 14.42 | 465,432 | -0.24(-1.63%) |
Jan 26, 2007 | 14.82 | 14.82 | 14.47 | 14.66 | 386,516 | -0.19(-1.30%) |
Jan 25, 2007 | 14.86 | 14.97 | 14.67 | 14.85 | 291,249 | -0.06(-0.37%) |
Jan 24, 2007 | 14.94 | 14.94 | 14.77 | 14.90 | 218,437 | +0.01(+0.06%) |
Jan 23, 2007 | 14.95 | 15.04 | 14.84 | 14.89 | 369,294 | -0.17(-1.16%) |
Jan 22, 2007 | 15.00 | 15.07 | 14.75 | 15.07 | 213,641 | +0.17(+1.11%) |
Jan 19, 2007 | 14.91 | 14.93 | 14.74 | 14.90 | 241,981 | +0.00(+0.00%) |
Jan 18, 2007 | 15.27 | 15.37 | 14.88 | 14.90 | 231,517 | -0.25(-1.66%) |
Jan 17, 2007 | 15.14 | 15.24 | 14.93 | 15.16 | 410,278 | -0.01(-0.09%) |
Jan 16, 2007 | 15.09 | 15.19 | 14.94 | 15.17 | 216,257 | -0.01(-0.06%) |
Jan 12, 2007 | 15.19 | 15.26 | 15.02 | 15.18 | 181,377 | -0.11(-0.75%) |
Jan 11, 2007 | 14.93 | 15.66 | 14.93 | 15.29 | 602,991 | +0.35(+2.33%) |
Jan 10, 2007 | 14.50 | 15.00 | 14.45 | 14.94 | 395,236 | +0.24(+1.65%) |
Jan 09, 2007 | 15.44 | 15.44 | 14.57 | 14.70 | 712,428 | -0.61(-3.98%) |
Jan 08, 2007 | 15.11 | 15.41 | 14.76 | 15.31 | 578,575 | +0.20(+1.30%) |
Jan 05, 2007 | 15.67 | 15.70 | 14.91 | 15.11 | 486,360 | -0.56(-3.60%) |
Jan 04, 2007 | 15.66 | 15.76 | 15.39 | 15.68 | 396,980 | -0.07(-0.44%) |
Jan 03, 2007 | 15.94 | 15.99 | 15.65 | 15.75 | 379,540 | +0.07(+0.47%) |
Dec 29, 2006 | 15.76 | 15.83 | 15.62 | 15.67 | 184,865 | -0.20(-1.24%) |
Dec 28, 2006 | 16.15 | 16.17 | 15.68 | 15.87 | 373,000 | +0.00(+0.00%) |
Dec 27, 2006 | 15.83 | 16.05 | 15.68 | 15.87 | 1,115,948 | +0.19(+1.20%) |
Dec 26, 2006 | 15.87 | 15.98 | 15.65 | 15.68 | 512,084 | -0.14(-0.87%) |
Dec 22, 2006 | 15.99 | 16.01 | 15.71 | 15.82 | 217,565 | -0.01(-0.09%) |
Dec 21, 2006 | 15.95 | 16.01 | 15.77 | 15.83 | 382,810 | -0.23(-1.43%) |
Dec 20, 2006 | 16.12 | 16.20 | 15.94 | 16.06 | 270,321 | +0.05(+0.34%) |
Dec 19, 2006 | 15.82 | 16.40 | 15.60 | 16.01 | 824,480 | +0.07(+0.43%) |
Dec 18, 2006 | 16.05 | 16.15 | 15.80 | 15.94 | 833,418 | +0.18(+1.14%) |
Dec 15, 2006 | 15.57 | 15.80 | 15.48 | 15.76 | 796,358 | +0.89(+5.98%) |
Dec 14, 2006 | 14.60 | 14.87 | 14.60 | 14.87 | 425,974 | +0.54(+3.78%) |
Dec 13, 2006 | 14.49 | 14.56 | 14.23 | 14.33 | 216,911 | -0.03(-0.19%) |
Dec 12, 2006 | 14.29 | 14.59 | 14.13 | 14.36 | 562,879 | +0.01(+0.06%) |
Dec 11, 2006 | 14.49 | 14.49 | 14.31 | 14.35 | 238,711 | -0.14(-0.98%) |
Dec 08, 2006 | 14.43 | 14.57 | 14.22 | 14.49 | 337,247 | +0.16(+1.12%) |
Dec 07, 2006 | 14.58 | 14.77 | 14.26 | 14.33 | 641,141 | -0.37(-2.53%) |
Dec 06, 2006 | 14.85 | 14.99 | 14.60 | 14.70 | 642,231 | -0.27(-1.81%) |
Dec 05, 2006 | 14.41 | 14.97 | 14.41 | 14.97 | 701,528 | +0.54(+3.75%) |
Dec 04, 2006 | 14.00 | 14.45 | 14.00 | 14.43 | 296,481 | +0.43(+3.05%) |
Dec 01, 2006 | 14.03 | 14.27 | 13.91 | 14.00 | 195,111 | -0.22(-1.58%) |
Nov 30, 2006 | 14.14 | 14.41 | 13.93 | 14.23 | 498,350 | +0.09(+0.65%) |
Nov 29, 2006 | 14.14 | 14.43 | 14.02 | 14.14 | 1,246,313 | +0.03(+0.23%) |
Nov 28, 2006 | 13.99 | 14.19 | 13.82 | 14.11 | 327,001 | +0.26(+1.86%) |
Nov 27, 2006 | 14.52 | 14.52 | 13.78 | 13.85 | 712,864 | -0.76(-5.21%) |
Nov 24, 2006 | 14.27 | 14.74 | 14.26 | 14.61 | 337,901 | +0.53(+3.78%) |
Nov 22, 2006 | 14.33 | 14.38 | 13.94 | 14.08 | 515,572 | -0.25(-1.73%) |
Nov 21, 2006 | 14.26 | 14.36 | 14.11 | 14.33 | 173,529 | +0.27(+1.89%) |
Nov 20, 2006 | 14.19 | 14.21 | 14.01 | 14.06 | 139,956 | -0.09(-0.65%) |
Nov 17, 2006 | 14.21 | 14.40 | 14.11 | 14.15 | 661,415 | -0.16(-1.12%) |
Nov 16, 2006 | 14.50 | 14.56 | 14.29 | 14.31 | 337,901 | -0.25(-1.70%) |
Nov 15, 2006 | 14.04 | 14.67 | 14.04 | 14.56 | 304,983 | +0.33(+2.29%) |
Nov 14, 2006 | 14.25 | 14.26 | 13.89 | 14.23 | 381,938 | +0.21(+1.47%) |
Nov 13, 2006 | 13.81 | 14.12 | 13.81 | 14.03 | 446,902 | +0.08(+0.59%) |
Nov 10, 2006 | 14.05 | 14.05 | 13.74 | 13.94 | 888,573 | -0.11(-0.78%) |
Nov 09, 2006 | 14.33 | 14.49 | 13.85 | 14.05 | 1,481,754 | -0.81(-5.46%) |
Nov 08, 2006 | 14.56 | 15.13 | 14.53 | 14.87 | 985,583 | +0.61(+4.28%) |
Nov 07, 2006 | 14.05 | 14.42 | 13.96 | 14.26 | 536,501 | +0.30(+2.14%) |
Nov 06, 2006 | 13.51 | 14.06 | 13.49 | 13.96 | 441,888 | +0.37(+2.70%) |
Nov 03, 2006 | 13.62 | 13.69 | 13.41 | 13.59 | 448,428 | +0.08(+0.61%) |
Nov 02, 2006 | 13.55 | 13.55 | 13.39 | 13.51 | 279,041 | -0.16(-1.14%) |
Nov 01, 2006 | 13.78 | 13.83 | 13.55 | 13.67 | 248,303 | -0.04(-0.27%) |
Oct 31, 2006 | 13.58 | 13.77 | 13.53 | 13.70 | 263,127 | +0.31(+2.29%) |
Oct 30, 2006 | 13.30 | 13.48 | 13.17 | 13.39 | 655,529 | -0.21(-1.55%) |
Oct 27, 2006 | 13.76 | 13.76 | 13.49 | 13.61 | 898,601 | -0.25(-1.82%) |
Oct 26, 2006 | 13.86 | 13.89 | 13.70 | 13.86 | 479,384 | +0.00(+0.03%) |
Oct 25, 2006 | 13.81 | 13.93 | 13.72 | 13.85 | 486,796 | +0.10(+0.70%) |
Oct 24, 2006 | 13.80 | 13.88 | 13.62 | 13.76 | 480,910 | -0.03(-0.20%) |
Oct 23, 2006 | 13.64 | 13.99 | 13.60 | 13.78 | 697,168 | -0.04(-0.30%) |
Oct 20, 2006 | 13.72 | 13.90 | 13.55 | 13.83 | 422,704 | -0.13(-0.92%) |
Oct 19, 2006 | 13.76 | 14.03 | 13.39 | 13.95 | 1,108,972 | -0.20(-1.43%) |
Oct 18, 2006 | 13.65 | 14.30 | 13.62 | 14.16 | 2,064,035 | +0.78(+5.87%) |
Oct 17, 2006 | 12.93 | 13.50 | 12.89 | 13.37 | 1,396,080 | +0.61(+4.82%) |
Oct 16, 2006 | 12.58 | 12.79 | 12.48 | 12.76 | 599,939 | +0.20(+1.57%) |
Oct 13, 2006 | 12.66 | 12.71 | 12.51 | 12.56 | 856,090 | -0.10(-0.80%) |
Oct 12, 2006 | 12.41 | 12.68 | 12.34 | 12.66 | 237,185 | +0.28(+2.26%) |
Oct 11, 2006 | 12.41 | 12.54 | 12.32 | 12.38 | 604,735 | -0.09(-0.74%) |
Oct 10, 2006 | 12.57 | 12.68 | 12.39 | 12.47 | 337,029 | -0.07(-0.59%) |
Oct 09, 2006 | 12.27 | 12.59 | 12.21 | 12.55 | 345,531 | +0.34(+2.82%) |
Oct 06, 2006 | 12.54 | 12.54 | 12.20 | 12.20 | 499,222 | -0.49(-3.87%) |
Oct 05, 2006 | 12.66 | 12.79 | 12.30 | 12.69 | 634,601 | +0.06(+0.51%) |
Oct 04, 2006 | 12.00 | 12.76 | 12.00 | 12.63 | 668,391 | +0.60(+4.96%) |
Oct 03, 2006 | 11.95 | 12.17 | 11.93 | 12.03 | 630,677 | +0.04(+0.31%) |
Oct 02, 2006 | 12.04 | 12.12 | 11.93 | 12.00 | 902,525 | +0.06(+0.54%) |
Sep 29, 2006 | 11.97 | 11.99 | 11.77 | 11.93 | 894,241 | -0.06(-0.50%) |
Sep 28, 2006 | 11.99 | 12.07 | 11.92 | 11.99 | 687,357 | +0.00(+0.00%) |
Sep 27, 2006 | 12.02 | 12.13 | 11.89 | 11.99 | 598,195 | -0.13(-1.10%) |
Sep 26, 2006 | 12.06 | 12.28 | 11.97 | 12.12 | 942,855 | +0.22(+1.89%) |
Sep 25, 2006 | 11.74 | 12.00 | 11.54 | 11.90 | 717,224 | +0.09(+0.78%) |
Sep 22, 2006 | 11.66 | 11.81 | 11.51 | 11.81 | 828,622 | +0.06(+0.51%) |
Sep 21, 2006 | 11.74 | 11.93 | 11.49 | 11.75 | 841,266 | -0.06(-0.54%) |
Sep 20, 2006 | 12.39 | 12.39 | 11.68 | 11.81 | 1,481,972 | -0.54(-4.38%) |
Sep 19, 2006 | 12.76 | 12.76 | 12.23 | 12.35 | 1,557,836 | -0.44(-3.44%) |
Sep 18, 2006 | 12.74 | 12.80 | 12.66 | 12.79 | 254,189 | +0.16(+1.23%) |
Sep 15, 2006 | 12.57 | 12.65 | 12.52 | 12.64 | 560,481 | -0.04(-0.33%) |
Sep 14, 2006 | 12.79 | 12.79 | 12.59 | 12.68 | 337,683 | -0.16(-1.22%) |
Sep 13, 2006 | 12.65 | 12.88 | 12.65 | 12.83 | 384,554 | +0.07(+0.54%) |
Sep 12, 2006 | 12.72 | 12.79 | 12.61 | 12.77 | 390,440 | +0.07(+0.54%) |
Sep 11, 2006 | 12.82 | 12.90 | 12.48 | 12.70 | 380,194 | -0.35(-2.71%) |
Sep 08, 2006 | 12.80 | 13.18 | 12.80 | 13.05 | 450,826 | +0.16(+1.25%) |
Sep 07, 2006 | 13.07 | 13.07 | 12.75 | 12.89 | 297,789 | -0.18(-1.40%) |
Sep 06, 2006 | 13.08 | 13.23 | 12.95 | 13.07 | 414,202 | -0.14(-1.08%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.15 | 13.22 | 927,377 | +0.44(+3.48%) |
Sep 01, 2006 | 12.61 | 12.83 | 12.57 | 12.77 | 883,995 | +0.13(+1.02%) |
Aug 31, 2006 | 12.54 | 12.72 | 12.39 | 12.64 | 1,752,512 | +0.22(+1.74%) |
Aug 30, 2006 | 12.48 | 12.57 | 12.33 | 12.43 | 608,223 | +0.06(+0.52%) |
Aug 29, 2006 | 12.26 | 12.39 | 12.06 | 12.36 | 437,310 | +0.14(+1.13%) |
Aug 28, 2006 | 12.09 | 12.28 | 11.87 | 12.22 | 546,529 | +0.28(+2.30%) |
Aug 25, 2006 | 11.92 | 12.04 | 11.84 | 11.95 | 421,614 | +0.03(+0.23%) |
Aug 24, 2006 | 12.12 | 12.31 | 11.83 | 11.92 | 433,604 | -0.18(-1.48%) |
Aug 23, 2006 | 12.33 | 12.37 | 12.04 | 12.10 | 427,718 | -0.28(-2.22%) |
Aug 22, 2006 | 12.44 | 12.46 | 12.25 | 12.38 | 776,738 | -0.08(-0.66%) |
Aug 21, 2006 | 12.59 | 12.59 | 12.39 | 12.46 | 739,460 | -0.01(-0.11%) |
Aug 18, 2006 | 12.74 | 12.75 | 12.40 | 12.47 | 777,392 | -0.23(-1.84%) |
Aug 17, 2006 | 12.66 | 12.90 | 12.58 | 12.71 | 1,086,518 | +0.10(+0.76%) |
Aug 16, 2006 | 12.86 | 12.94 | 12.53 | 12.61 | 912,117 | -0.04(-0.29%) |
Aug 15, 2006 | 12.62 | 12.73 | 12.44 | 12.65 | 623,483 | +0.25(+2.00%) |
Aug 14, 2006 | 12.59 | 12.68 | 12.31 | 12.40 | 696,078 | -0.12(-0.95%) |
Aug 11, 2006 | 12.73 | 12.73 | 12.44 | 12.52 | 2,271,355 | +0.02(+0.15%) |
Aug 10, 2006 | 12.89 | 12.89 | 12.44 | 12.50 | 2,059,893 | -0.41(-3.20%) |
Aug 09, 2006 | 13.28 | 13.30 | 12.71 | 12.91 | 1,443,822 | -0.53(-3.96%) |
Aug 08, 2006 | 13.70 | 13.76 | 13.44 | 13.44 | 227,811 | -0.25(-1.81%) |
Aug 07, 2006 | 13.60 | 13.72 | 13.45 | 13.69 | 218,001 | -0.04(-0.30%) |
Aug 04, 2006 | 13.72 | 13.78 | 13.62 | 13.73 | 257,241 | +0.22(+1.63%) |
Aug 03, 2006 | 13.61 | 13.61 | 13.30 | 13.51 | 419,870 | -0.18(-1.34%) |
Aug 02, 2006 | 13.63 | 13.81 | 13.62 | 13.70 | 417,036 | +0.18(+1.36%) |
Aug 01, 2006 | 13.55 | 13.58 | 13.34 | 13.51 | 253,753 | -0.22(-1.64%) |
Jul 31, 2006 | 13.74 | 13.78 | 13.67 | 13.74 | 309,561 | +0.00(+0.00%) |
Jul 28, 2006 | 13.58 | 13.80 | 13.56 | 13.74 | 323,513 | +0.19(+1.39%) |
Jul 27, 2006 | 13.61 | 13.76 | 13.50 | 13.55 | 405,700 | +0.02(+0.14%) |
Jul 26, 2006 | 13.23 | 13.65 | 13.19 | 13.53 | 403,956 | +0.30(+2.25%) |
Jul 25, 2006 | 13.28 | 13.35 | 13.03 | 13.23 | 389,350 | +0.05(+0.35%) |
Jul 24, 2006 | 12.87 | 13.30 | 12.75 | 13.19 | 373,000 | +0.57(+4.55%) |
Jul 21, 2006 | 12.79 | 12.79 | 12.42 | 12.61 | 337,029 | -0.06(-0.47%) |
Jul 20, 2006 | 13.44 | 13.45 | 12.62 | 12.67 | 255,933 | -0.51(-3.90%) |
Jul 19, 2006 | 12.43 | 13.27 | 12.43 | 13.19 | 366,460 | +0.76(+6.09%) |
Jul 18, 2006 | 12.68 | 12.77 | 12.25 | 12.43 | 252,227 | -0.15(-1.17%) |
Jul 17, 2006 | 12.71 | 12.84 | 12.50 | 12.58 | 220,399 | -0.15(-1.19%) |
Jul 14, 2006 | 12.84 | 12.84 | 12.42 | 12.73 | 858,052 | +0.22(+1.72%) |
Jul 13, 2006 | 12.94 | 13.03 | 12.49 | 12.51 | 314,793 | -0.74(-5.61%) |
Jul 12, 2006 | 13.51 | 13.60 | 13.22 | 13.26 | 211,897 | -0.26(-1.90%) |
Jul 11, 2006 | 13.50 | 13.52 | 13.20 | 13.51 | 166,334 | -0.10(-0.71%) |
Jul 10, 2006 | 13.58 | 13.81 | 13.46 | 13.61 | 416,164 | +0.19(+1.44%) |
Jul 07, 2006 | 13.69 | 13.77 | 13.36 | 13.42 | 1,165,216 | -0.34(-2.50%) |
Jul 06, 2006 | 13.80 | 14.05 | 13.70 | 13.76 | 379,104 | +0.11(+0.77%) |
Jul 05, 2006 | 14.19 | 14.20 | 13.48 | 13.66 | 536,283 | -0.74(-5.16%) |
Jul 03, 2006 | 14.36 | 14.63 | 14.29 | 14.40 | 236,967 | +0.11(+0.80%) |
Jun 30, 2006 | 14.50 | 14.54 | 14.17 | 14.28 | 372,128 | +0.29(+2.10%) |
Jun 29, 2006 | 13.88 | 14.19 | 13.78 | 13.99 | 1,306,481 | +0.28(+2.01%) |
Jun 28, 2006 | 13.23 | 13.72 | 13.15 | 13.72 | 472,190 | +0.49(+3.71%) |
Jun 27, 2006 | 13.39 | 13.73 | 13.13 | 13.22 | 588,603 | +0.00(+0.00%) |
Jun 26, 2006 | 13.33 | 13.35 | 13.14 | 13.22 | 199,689 | -0.01(-0.07%) |
Jun 23, 2006 | 13.19 | 13.39 | 12.86 | 13.23 | 418,344 | -0.19(-1.43%) |
Jun 22, 2006 | 13.42 | 13.64 | 13.21 | 13.43 | 986,673 | +0.58(+4.50%) |
Jun 21, 2006 | 12.50 | 12.89 | 12.50 | 12.85 | 221,707 | +0.37(+2.98%) |
Jun 20, 2006 | 12.54 | 12.79 | 12.48 | 12.48 | 490,720 | -0.06(-0.48%) |
Jun 19, 2006 | 12.73 | 13.07 | 12.47 | 12.54 | 698,694 | -0.30(-2.32%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.61 | 12.83 | 509,032 | -0.10(-0.78%) |
Jun 15, 2006 | 12.53 | 13.07 | 12.53 | 12.94 | 317,627 | +0.49(+3.91%) |
Jun 14, 2006 | 12.57 | 12.78 | 12.22 | 12.45 | 460,418 | -0.10(-0.80%) |
Jun 13, 2006 | 12.80 | 12.91 | 12.31 | 12.55 | 495,952 | -0.30(-2.32%) |
Jun 12, 2006 | 13.82 | 13.82 | 12.77 | 12.85 | 437,964 | -0.42(-3.18%) |
Jun 09, 2006 | 13.67 | 13.81 | 13.11 | 13.27 | 820,992 | -0.17(-1.26%) |
Jun 08, 2006 | 13.62 | 13.63 | 12.80 | 13.44 | 1,366,867 | -0.28(-2.01%) |
Jun 07, 2006 | 14.33 | 14.36 | 13.62 | 13.72 | 7,536,739 | -0.41(-2.92%) |
Jun 06, 2006 | 14.27 | 14.33 | 13.93 | 14.13 | 1,203,366 | -0.18(-1.25%) |
Jun 05, 2006 | 14.89 | 14.97 | 14.22 | 14.31 | 846,280 | -0.39(-2.68%) |
Jun 02, 2006 | 15.71 | 15.83 | 14.50 | 14.70 | 2,862,356 | -0.67(-4.33%) |
Jun 01, 2006 | 15.36 | 15.48 | 15.17 | 15.37 | 1,682,751 | +0.21(+1.36%) |
May 31, 2006 | 15.60 | 15.71 | 15.16 | 15.16 | 525,819 | +0.14(+0.92%) |
May 30, 2006 | 16.03 | 16.03 | 14.93 | 15.02 | 487,014 | -1.23(-7.59%) |
May 26, 2006 | 16.17 | 16.48 | 15.95 | 16.26 | 510,776 | +0.37(+2.31%) |
May 25, 2006 | 15.01 | 15.90 | 14.86 | 15.89 | 650,297 | +1.39(+9.62%) |
May 24, 2006 | 15.54 | 15.54 | 13.88 | 14.50 | 1,020,463 | -1.17(-7.49%) |
May 23, 2006 | 15.94 | 16.33 | 15.60 | 15.67 | 634,601 | +0.06(+0.41%) |
May 22, 2006 | 16.05 | 16.19 | 15.25 | 15.61 | 650,297 | -1.25(-7.43%) |
May 19, 2006 | 16.97 | 17.17 | 16.52 | 16.86 | 2,400,193 | +0.10(+0.57%) |
May 18, 2006 | 16.65 | 17.16 | 16.31 | 16.76 | 445,812 | -0.21(-1.22%) |
May 17, 2006 | 17.25 | 17.48 | 16.85 | 16.97 | 676,893 | -0.62(-3.55%) |
May 16, 2006 | 17.52 | 17.61 | 17.32 | 17.59 | 487,668 | +0.39(+2.27%) |
May 15, 2006 | 17.12 | 17.72 | 16.97 | 17.20 | 791,998 | -0.51(-2.90%) |
May 12, 2006 | 18.35 | 18.35 | 17.27 | 17.72 | 1,066,680 | -0.98(-5.23%) |
May 11, 2006 | 18.90 | 19.29 | 18.61 | 18.69 | 366,896 | -0.46(-2.40%) |
May 10, 2006 | 18.96 | 19.22 | 18.87 | 19.15 | 481,128 | +0.20(+1.04%) |
May 09, 2006 | 18.97 | 19.03 | 18.83 | 18.95 | 232,825 | -0.10(-0.53%) |
May 08, 2006 | 19.24 | 19.26 | 18.88 | 19.05 | 380,194 | -0.28(-1.45%) |
May 05, 2006 | 19.04 | 19.39 | 19.04 | 19.33 | 476,768 | +0.46(+2.43%) |
May 04, 2006 | 18.58 | 18.89 | 18.54 | 18.88 | 638,743 | +0.72(+3.99%) |
May 03, 2006 | 18.03 | 18.30 | 17.96 | 18.15 | 231,081 | +0.17(+0.94%) |
May 02, 2006 | 17.90 | 18.03 | 17.65 | 17.98 | 325,257 | +0.02(+0.13%) |