Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.55 | 15.57 | 15.05 | 15.05 | 228,250 | -0.54(-3.47%) |
Apr 27, 2007 | 15.94 | 16.03 | 15.47 | 15.59 | 280,560 | -0.49(-3.06%) |
Apr 26, 2007 | 16.76 | 16.89 | 16.06 | 16.08 | 207,162 | -0.70(-4.20%) |
Apr 25, 2007 | 16.82 | 16.91 | 16.34 | 16.79 | 400,731 | +0.37(+2.24%) |
Apr 24, 2007 | 16.47 | 16.90 | 16.33 | 16.42 | 351,251 | +0.05(+0.30%) |
Apr 23, 2007 | 16.36 | 16.50 | 15.94 | 16.37 | 243,192 | +0.05(+0.30%) |
Apr 20, 2007 | 16.49 | 16.84 | 15.77 | 16.32 | 313,099 | +0.19(+1.20%) |
Apr 19, 2007 | 16.85 | 16.85 | 16.06 | 16.13 | 248,835 | -0.97(-5.65%) |
Apr 18, 2007 | 17.00 | 17.29 | 16.43 | 17.09 | 225,502 | +0.06(+0.34%) |
Apr 17, 2007 | 16.17 | 17.71 | 16.08 | 17.04 | 481,390 | +0.93(+5.76%) |
Apr 16, 2007 | 15.91 | 16.13 | 15.80 | 16.11 | 185,375 | +0.34(+2.14%) |
Apr 13, 2007 | 15.78 | 15.92 | 15.47 | 15.77 | 194,955 | -0.01(-0.06%) |
Apr 12, 2007 | 15.36 | 15.92 | 15.36 | 15.78 | 350,778 | +0.40(+2.57%) |
Apr 11, 2007 | 15.27 | 15.45 | 15.00 | 15.39 | 124,964 | +0.09(+0.57%) |
Apr 10, 2007 | 14.96 | 15.34 | 14.91 | 15.30 | 131,216 | +0.32(+2.13%) |
Apr 09, 2007 | 15.45 | 15.45 | 14.96 | 14.98 | 125,830 | -0.42(-2.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 14.39 | 15.39 | 465,744 | +0.08(+0.50%) |
Apr 04, 2007 | 14.55 | 15.41 | 14.35 | 15.32 | 374,068 | +0.71(+4.89%) |
Apr 03, 2007 | 14.32 | 14.65 | 14.15 | 14.60 | 180,811 | +0.31(+2.16%) |
Apr 02, 2007 | 14.60 | 14.62 | 14.01 | 14.29 | 230,934 | -0.28(-1.92%) |
Mar 30, 2007 | 15.16 | 15.32 | 14.02 | 14.57 | 351,303 | -0.69(-4.49%) |
Mar 29, 2007 | 14.21 | 15.31 | 14.00 | 15.26 | 695,814 | +1.14(+8.07%) |
Mar 28, 2007 | 13.93 | 14.15 | 13.81 | 14.12 | 191,907 | +0.11(+0.76%) |
Mar 27, 2007 | 14.13 | 14.13 | 13.88 | 14.01 | 186,894 | -0.19(-1.36%) |
Mar 26, 2007 | 14.24 | 14.29 | 13.94 | 14.21 | 149,971 | -0.10(-0.68%) |
Mar 23, 2007 | 13.52 | 14.33 | 13.52 | 14.30 | 416,093 | +0.78(+5.79%) |
Mar 22, 2007 | 12.85 | 13.56 | 12.85 | 13.52 | 417,644 | +0.73(+5.74%) |
Mar 21, 2007 | 12.50 | 12.85 | 12.40 | 12.79 | 186,850 | +0.29(+2.32%) |
Mar 20, 2007 | 12.03 | 12.54 | 11.95 | 12.50 | 137,694 | +0.42(+3.44%) |
Mar 19, 2007 | 12.06 | 12.29 | 11.85 | 12.08 | 164,893 | +0.23(+1.96%) |
Mar 16, 2007 | 12.08 | 12.55 | 11.60 | 11.85 | 350,827 | -0.29(-2.39%) |
Mar 15, 2007 | 11.92 | 12.22 | 11.91 | 12.14 | 107,118 | +0.07(+0.56%) |
Mar 14, 2007 | 11.66 | 12.07 | 11.56 | 12.07 | 152,818 | +0.37(+3.14%) |
Mar 13, 2007 | 12.27 | 12.25 | 11.71 | 11.71 | 139,547 | -0.56(-4.57%) |
Mar 12, 2007 | 11.98 | 12.50 | 11.87 | 12.27 | 96,017 | +0.31(+2.58%) |
Mar 09, 2007 | 12.06 | 12.14 | 11.74 | 11.96 | 103,764 | -0.03(-0.24%) |
Mar 08, 2007 | 11.92 | 12.14 | 11.90 | 11.99 | 90,081 | +0.21(+1.80%) |
Mar 07, 2007 | 12.03 | 12.03 | 11.73 | 11.77 | 92,022 | -0.07(-0.57%) |
Mar 06, 2007 | 11.74 | 11.91 | 11.61 | 11.84 | 107,942 | +0.22(+1.91%) |
Mar 05, 2007 | 11.75 | 11.79 | 11.58 | 11.62 | 158,252 | -0.22(-1.88%) |
Mar 02, 2007 | 12.12 | 12.35 | 11.72 | 11.84 | 253,546 | -0.37(-3.01%) |
Mar 01, 2007 | 12.50 | 12.56 | 12.01 | 12.21 | 136,793 | -0.37(-2.92%) |
Feb 28, 2007 | 12.74 | 12.76 | 12.51 | 12.57 | 205,087 | -0.05(-0.38%) |
Feb 27, 2007 | 13.30 | 13.30 | 12.56 | 12.62 | 246,884 | -0.81(-6.04%) |
Feb 26, 2007 | 13.42 | 13.53 | 13.12 | 13.43 | 121,655 | +0.05(+0.36%) |
Feb 23, 2007 | 13.19 | 13.42 | 12.95 | 13.39 | 94,543 | +0.12(+0.87%) |
Feb 22, 2007 | 13.28 | 13.38 | 12.88 | 13.27 | 131,545 | -0.01(-0.07%) |
Feb 21, 2007 | 13.44 | 13.47 | 13.26 | 13.28 | 77,531 | -0.22(-1.65%) |
Feb 20, 2007 | 12.94 | 13.72 | 12.86 | 13.50 | 111,732 | +0.50(+3.86%) |
Feb 16, 2007 | 12.96 | 13.07 | 12.90 | 13.00 | 63,079 | +0.03(+0.22%) |
Feb 15, 2007 | 12.97 | 13.05 | 12.90 | 12.97 | 60,268 | +0.00(+0.00%) |
Feb 14, 2007 | 12.80 | 13.03 | 12.80 | 12.97 | 83,060 | +0.16(+1.28%) |
Feb 13, 2007 | 12.65 | 12.81 | 12.60 | 12.81 | 72,462 | +0.15(+1.22%) |
Feb 12, 2007 | 12.59 | 12.92 | 12.56 | 12.65 | 115,263 | -0.05(-0.38%) |
Feb 09, 2007 | 13.21 | 13.21 | 12.57 | 12.70 | 172,560 | -0.54(-4.08%) |
Feb 08, 2007 | 13.24 | 13.31 | 13.13 | 13.24 | 67,162 | -0.05(-0.36%) |
Feb 07, 2007 | 13.67 | 13.69 | 13.16 | 13.29 | 113,790 | -0.35(-2.55%) |
Feb 06, 2007 | 13.39 | 13.77 | 13.36 | 13.64 | 127,319 | +0.29(+2.17%) |
Feb 05, 2007 | 13.25 | 13.52 | 13.23 | 13.35 | 111,388 | +0.04(+0.29%) |
Feb 02, 2007 | 13.05 | 13.45 | 13.05 | 13.31 | 118,803 | +0.27(+2.07%) |
Feb 01, 2007 | 12.99 | 13.23 | 12.88 | 13.04 | 93,494 | +0.03(+0.22%) |
Jan 31, 2007 | 12.95 | 13.13 | 12.68 | 13.01 | 151,531 | +0.14(+1.05%) |
Jan 30, 2007 | 12.65 | 12.92 | 12.64 | 12.87 | 60,570 | +0.23(+1.83%) |
Jan 29, 2007 | 12.89 | 12.95 | 12.56 | 12.64 | 125,820 | -0.32(-2.46%) |
Jan 26, 2007 | 12.95 | 13.13 | 12.80 | 12.96 | 82,961 | -0.01(-0.07%) |
Jan 25, 2007 | 13.29 | 13.44 | 12.87 | 12.97 | 119,046 | -0.35(-2.61%) |
Jan 24, 2007 | 13.12 | 13.38 | 12.98 | 13.32 | 90,537 | +0.28(+2.15%) |
Jan 23, 2007 | 13.01 | 13.38 | 12.98 | 13.04 | 127,623 | -0.05(-0.37%) |
Jan 22, 2007 | 13.19 | 13.19 | 12.85 | 13.09 | 123,995 | -0.06(-0.44%) |
Jan 19, 2007 | 13.26 | 13.26 | 13.04 | 13.14 | 146,041 | -0.18(-1.38%) |
Jan 18, 2007 | 13.71 | 13.87 | 12.93 | 13.33 | 201,795 | -0.42(-3.02%) |
Jan 17, 2007 | 13.77 | 14.00 | 13.69 | 13.74 | 85,612 | -0.03(-0.21%) |
Jan 16, 2007 | 13.73 | 13.90 | 13.38 | 13.77 | 208,997 | +0.10(+0.71%) |
Jan 12, 2007 | 13.94 | 14.05 | 13.58 | 13.68 | 189,422 | -0.30(-2.14%) |
Jan 11, 2007 | 13.93 | 14.13 | 13.81 | 13.98 | 96,244 | +0.05(+0.35%) |
Jan 10, 2007 | 13.97 | 14.02 | 13.76 | 13.93 | 148,315 | -0.18(-1.30%) |
Jan 09, 2007 | 14.28 | 14.42 | 13.73 | 14.11 | 192,025 | -0.10(-0.68%) |
Jan 08, 2007 | 14.01 | 14.43 | 13.67 | 14.21 | 290,422 | +0.16(+1.17%) |
Jan 05, 2007 | 14.03 | 14.12 | 13.76 | 14.04 | 167,588 | -0.03(-0.21%) |
Jan 04, 2007 | 14.02 | 14.28 | 13.86 | 14.07 | 178,280 | -0.03(-0.21%) |
Jan 03, 2007 | 14.57 | 14.71 | 13.86 | 14.10 | 368,581 | -0.40(-2.73%) |
Dec 29, 2006 | 14.60 | 14.73 | 14.30 | 14.50 | 381,994 | -0.14(-0.92%) |
Dec 28, 2006 | 14.00 | 14.71 | 13.71 | 14.63 | 1,676,208 | +0.48(+3.41%) |
Dec 27, 2006 | 12.82 | 14.39 | 12.54 | 14.15 | 760,114 | +1.39(+10.90%) |
Dec 26, 2006 | 12.46 | 12.77 | 12.32 | 12.76 | 69,294 | +0.26(+2.09%) |
Dec 22, 2006 | 12.41 | 12.59 | 12.19 | 12.50 | 68,560 | +0.06(+0.47%) |
Dec 21, 2006 | 12.52 | 12.63 | 12.22 | 12.44 | 163,254 | +0.22(+1.82%) |
Dec 20, 2006 | 12.12 | 12.42 | 12.05 | 12.22 | 85,699 | +0.16(+1.36%) |
Dec 19, 2006 | 11.99 | 12.21 | 11.99 | 12.05 | 82,209 | -0.04(-0.32%) |
Dec 18, 2006 | 12.48 | 12.51 | 12.00 | 12.09 | 121,043 | -0.31(-2.49%) |
Dec 15, 2006 | 12.87 | 12.90 | 12.37 | 12.40 | 167,754 | -0.41(-3.17%) |
Dec 14, 2006 | 12.35 | 12.85 | 12.35 | 12.81 | 145,984 | +0.43(+3.51%) |
Dec 13, 2006 | 12.60 | 12.69 | 12.31 | 12.37 | 91,218 | -0.05(-0.39%) |
Dec 12, 2006 | 12.71 | 12.71 | 12.36 | 12.42 | 98,449 | -0.18(-1.42%) |
Dec 11, 2006 | 12.78 | 12.78 | 12.50 | 12.60 | 192,918 | -0.23(-1.77%) |
Dec 08, 2006 | 11.83 | 12.86 | 11.78 | 12.83 | 482,965 | +0.99(+8.32%) |
Dec 07, 2006 | 11.88 | 12.03 | 11.70 | 11.84 | 105,243 | -0.06(-0.49%) |
Dec 06, 2006 | 12.01 | 12.01 | 11.83 | 11.90 | 114,303 | -0.19(-1.60%) |
Dec 05, 2006 | 12.19 | 12.19 | 11.93 | 12.09 | 91,205 | -0.05(-0.40%) |
Dec 04, 2006 | 11.88 | 12.19 | 11.69 | 12.14 | 141,228 | +0.23(+1.95%) |
Dec 01, 2006 | 11.89 | 11.95 | 11.65 | 11.91 | 211,971 | +0.00(+0.00%) |
Nov 30, 2006 | 12.02 | 12.02 | 11.66 | 11.91 | 198,796 | -0.17(-1.44%) |
Nov 29, 2006 | 11.71 | 12.23 | 11.68 | 12.08 | 146,956 | +0.42(+3.56%) |
Nov 28, 2006 | 12.01 | 12.01 | 11.54 | 11.67 | 289,708 | -0.40(-3.28%) |
Nov 27, 2006 | 12.51 | 12.51 | 12.02 | 12.06 | 201,152 | -0.46(-3.70%) |
Nov 24, 2006 | 12.56 | 12.58 | 12.45 | 12.53 | 41,585 | -0.07(-0.54%) |
Nov 22, 2006 | 12.57 | 12.64 | 12.48 | 12.59 | 80,378 | -0.06(-0.46%) |
Nov 21, 2006 | 12.64 | 12.65 | 12.47 | 12.65 | 106,504 | +0.04(+0.31%) |
Nov 20, 2006 | 12.59 | 12.63 | 12.34 | 12.61 | 95,170 | +0.04(+0.31%) |
Nov 17, 2006 | 12.56 | 12.67 | 12.32 | 12.57 | 141,281 | +0.02(+0.15%) |
Nov 16, 2006 | 12.31 | 12.56 | 12.24 | 12.56 | 96,018 | +0.27(+2.20%) |
Nov 15, 2006 | 12.07 | 12.30 | 12.00 | 12.29 | 108,943 | +0.26(+2.17%) |
Nov 14, 2006 | 11.71 | 12.04 | 11.71 | 12.02 | 140,355 | +0.31(+2.64%) |
Nov 13, 2006 | 11.52 | 11.75 | 11.51 | 11.72 | 128,139 | +0.15(+1.34%) |
Nov 10, 2006 | 11.77 | 11.77 | 11.44 | 11.56 | 138,350 | -0.15(-1.32%) |
Nov 09, 2006 | 12.16 | 12.19 | 11.64 | 11.72 | 183,808 | -0.39(-3.19%) |
Nov 08, 2006 | 11.54 | 12.18 | 11.42 | 12.10 | 257,373 | +0.79(+7.00%) |
Nov 07, 2006 | 11.18 | 11.72 | 11.11 | 11.31 | 190,463 | -0.03(-0.25%) |
Nov 06, 2006 | 11.38 | 11.50 | 11.08 | 11.34 | 153,296 | +0.04(+0.34%) |
Nov 03, 2006 | 10.87 | 11.37 | 10.83 | 11.30 | 149,998 | +0.43(+4.00%) |
Nov 02, 2006 | 10.77 | 11.04 | 10.62 | 10.87 | 163,705 | -0.03(-0.27%) |
Nov 01, 2006 | 11.20 | 11.20 | 10.82 | 10.89 | 120,918 | -0.26(-2.34%) |
Oct 31, 2006 | 11.18 | 11.20 | 10.99 | 11.16 | 66,737 | -0.05(-0.43%) |
Oct 30, 2006 | 11.05 | 11.20 | 10.97 | 11.20 | 74,504 | +0.15(+1.40%) |
Oct 27, 2006 | 11.10 | 11.30 | 10.99 | 11.05 | 93,915 | -0.11(-0.95%) |
Oct 26, 2006 | 11.25 | 11.50 | 10.97 | 11.16 | 111,391 | -0.25(-2.20%) |
Oct 25, 2006 | 11.42 | 11.59 | 11.16 | 11.41 | 67,297 | +0.10(+0.85%) |
Oct 24, 2006 | 11.42 | 11.44 | 11.09 | 11.31 | 62,199 | -0.02(-0.17%) |
Oct 23, 2006 | 11.00 | 11.47 | 10.87 | 11.33 | 88,854 | +0.23(+2.09%) |
Oct 20, 2006 | 11.39 | 11.39 | 11.09 | 11.10 | 95,329 | -0.20(-1.79%) |
Oct 19, 2006 | 11.20 | 11.42 | 11.13 | 11.30 | 60,575 | +0.14(+1.21%) |
Oct 18, 2006 | 11.55 | 11.68 | 11.11 | 11.16 | 101,502 | -0.26(-2.28%) |
Oct 17, 2006 | 11.75 | 11.75 | 11.37 | 11.43 | 134,242 | -0.26(-2.23%) |
Oct 16, 2006 | 11.20 | 11.81 | 11.20 | 11.69 | 157,690 | +0.46(+4.13%) |
Oct 13, 2006 | 11.12 | 11.29 | 10.89 | 11.22 | 152,149 | +0.23(+2.11%) |
Oct 12, 2006 | 10.68 | 11.11 | 10.53 | 10.99 | 173,132 | +0.44(+4.21%) |
Oct 11, 2006 | 10.60 | 10.77 | 10.36 | 10.55 | 88,967 | -0.14(-1.27%) |
Oct 10, 2006 | 10.68 | 10.76 | 10.46 | 10.68 | 75,913 | -0.01(-0.09%) |
Oct 09, 2006 | 10.73 | 10.81 | 10.42 | 10.69 | 69,339 | +0.04(+0.36%) |
Oct 06, 2006 | 10.48 | 10.83 | 10.45 | 10.65 | 82,399 | +0.18(+1.75%) |
Oct 05, 2006 | 10.47 | 10.56 | 10.39 | 10.47 | 98,375 | -0.04(-0.37%) |
Oct 04, 2006 | 10.24 | 10.54 | 10.24 | 10.51 | 76,615 | +0.28(+2.74%) |
Oct 03, 2006 | 10.51 | 10.55 | 10.05 | 10.23 | 94,263 | -0.35(-3.29%) |
Oct 02, 2006 | 10.67 | 10.78 | 10.38 | 10.58 | 125,107 | -0.08(-0.73%) |
Sep 29, 2006 | 10.75 | 11.11 | 10.61 | 10.65 | 133,727 | -0.06(-0.54%) |
Sep 28, 2006 | 10.61 | 10.87 | 10.55 | 10.71 | 96,403 | +0.15(+1.46%) |
Sep 27, 2006 | 10.32 | 10.62 | 10.32 | 10.56 | 91,014 | +0.25(+2.44%) |
Sep 26, 2006 | 10.19 | 10.44 | 10.19 | 10.31 | 65,595 | +0.13(+1.23%) |
Sep 25, 2006 | 10.07 | 10.35 | 10.000 | 10.18 | 79,032 | +0.10(+0.96%) |
Sep 22, 2006 | 10.45 | 10.47 | 9.986 | 10.08 | 100,097 | -0.37(-3.51%) |
Sep 21, 2006 | 10.38 | 10.66 | 10.31 | 10.45 | 107,049 | +0.14(+1.31%) |
Sep 20, 2006 | 10.19 | 10.43 | 10.19 | 10.31 | 59,527 | +0.16(+1.62%) |
Sep 19, 2006 | 10.43 | 10.51 | 9.996 | 10.15 | 130,202 | -0.30(-2.87%) |
Sep 18, 2006 | 9.977 | 10.54 | 9.977 | 10.45 | 236,770 | +0.41(+4.04%) |
Sep 15, 2006 | 10.24 | 10.25 | 9.948 | 10.04 | 167,514 | -0.07(-0.67%) |
Sep 14, 2006 | 10.10 | 10.24 | 10.04 | 10.11 | 61,548 | -0.07(-0.66%) |
Sep 13, 2006 | 10.14 | 10.52 | 10.04 | 10.18 | 100,336 | +0.10(+0.96%) |
Sep 12, 2006 | 9.764 | 10.09 | 9.735 | 10.08 | 125,850 | +0.38(+3.88%) |
Sep 11, 2006 | 9.668 | 9.871 | 9.658 | 9.706 | 101,856 | +0.03(+0.30%) |
Sep 08, 2006 | 9.755 | 9.774 | 9.639 | 9.677 | 68,244 | -0.03(-0.30%) |
Sep 07, 2006 | 9.755 | 9.938 | 9.687 | 9.706 | 108,716 | -0.03(-0.30%) |
Sep 06, 2006 | 10.09 | 10.09 | 9.668 | 9.735 | 257,003 | -0.34(-3.36%) |
Sep 05, 2006 | 9.948 | 10.31 | 9.871 | 10.07 | 174,967 | +0.13(+1.26%) |
Sep 01, 2006 | 10.18 | 10.25 | 9.803 | 9.948 | 260,528 | -0.30(-2.92%) |
Aug 31, 2006 | 10.54 | 10.57 | 10.21 | 10.25 | 190,911 | -0.21(-2.03%) |
Aug 30, 2006 | 10.42 | 10.63 | 10.36 | 10.46 | 126,321 | +0.04(+0.37%) |
Aug 29, 2006 | 10.48 | 10.55 | 10.30 | 10.42 | 176,721 | -0.08(-0.74%) |
Aug 28, 2006 | 10.43 | 10.65 | 10.34 | 10.50 | 69,859 | +0.07(+0.65%) |
Aug 25, 2006 | 10.28 | 10.59 | 10.25 | 10.43 | 97,866 | +0.09(+0.84%) |
Aug 24, 2006 | 10.76 | 10.78 | 10.25 | 10.34 | 189,620 | -0.34(-3.17%) |
Aug 23, 2006 | 10.83 | 11.05 | 10.58 | 10.68 | 111,350 | -0.17(-1.60%) |
Aug 22, 2006 | 10.82 | 10.92 | 10.65 | 10.86 | 88,183 | +0.04(+0.36%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.68 | 10.82 | 91,503 | -0.16(-1.50%) |
Aug 18, 2006 | 10.99 | 11.01 | 10.72 | 10.98 | 110,767 | +0.07(+0.62%) |
Aug 17, 2006 | 10.46 | 11.16 | 10.46 | 10.91 | 156,974 | +0.38(+3.58%) |
Aug 16, 2006 | 10.65 | 10.67 | 10.29 | 10.54 | 202,683 | -0.02(-0.18%) |
Aug 15, 2006 | 10.49 | 10.66 | 10.36 | 10.56 | 151,434 | +0.20(+1.96%) |
Aug 14, 2006 | 10.41 | 10.71 | 10.24 | 10.35 | 195,389 | -0.15(-1.47%) |
Aug 11, 2006 | 10.70 | 10.85 | 10.14 | 10.51 | 274,638 | -0.14(-1.27%) |
Aug 10, 2006 | 10.56 | 10.85 | 8.934 | 10.64 | 556,942 | -1.02(-8.77%) |
Aug 09, 2006 | 11.40 | 11.76 | 11.40 | 11.67 | 157,034 | +0.32(+2.81%) |
Aug 08, 2006 | 11.69 | 11.70 | 11.30 | 11.35 | 77,253 | -0.26(-2.25%) |
Aug 07, 2006 | 11.55 | 11.62 | 11.31 | 11.61 | 80,281 | -0.08(-0.66%) |
Aug 04, 2006 | 11.54 | 11.74 | 11.32 | 11.69 | 89,918 | +0.28(+2.46%) |
Aug 03, 2006 | 11.44 | 11.58 | 11.35 | 11.41 | 135,706 | -0.09(-0.76%) |
Aug 02, 2006 | 11.68 | 11.73 | 11.40 | 11.49 | 63,625 | -0.07(-0.58%) |
Aug 01, 2006 | 11.94 | 12.04 | 11.43 | 11.56 | 67,853 | -0.52(-4.32%) |
Jul 31, 2006 | 11.97 | 12.17 | 11.97 | 12.08 | 77,523 | +0.12(+0.97%) |
Jul 28, 2006 | 11.82 | 12.06 | 11.72 | 11.97 | 60,711 | +0.22(+1.89%) |
Jul 27, 2006 | 11.55 | 11.84 | 11.48 | 11.74 | 117,552 | +0.23(+2.01%) |
Jul 26, 2006 | 11.58 | 11.71 | 11.33 | 11.51 | 57,288 | -0.12(-1.00%) |
Jul 25, 2006 | 11.55 | 11.70 | 11.21 | 11.63 | 133,740 | +0.05(+0.42%) |
Jul 24, 2006 | 11.10 | 11.66 | 11.07 | 11.58 | 82,553 | +0.53(+4.81%) |
Jul 21, 2006 | 11.38 | 11.38 | 10.93 | 11.05 | 120,791 | -0.39(-3.38%) |
Jul 20, 2006 | 12.05 | 12.22 | 11.40 | 11.44 | 147,447 | -0.63(-5.20%) |
Jul 19, 2006 | 11.52 | 12.16 | 11.52 | 12.06 | 112,909 | +0.60(+5.22%) |
Jul 18, 2006 | 11.64 | 11.82 | 11.22 | 11.46 | 105,498 | -0.04(-0.34%) |
Jul 17, 2006 | 11.35 | 11.70 | 11.35 | 11.50 | 87,247 | +0.13(+1.10%) |
Jul 14, 2006 | 11.73 | 11.87 | 11.16 | 11.38 | 165,960 | -0.40(-3.36%) |
Jul 13, 2006 | 12.05 | 12.19 | 11.73 | 11.77 | 96,834 | -0.33(-2.71%) |
Jul 12, 2006 | 12.40 | 12.40 | 12.08 | 12.10 | 109,294 | -0.39(-3.09%) |
Jul 11, 2006 | 12.18 | 12.51 | 12.00 | 12.49 | 118,821 | +0.26(+2.13%) |
Jul 10, 2006 | 12.81 | 12.88 | 12.20 | 12.23 | 123,281 | -0.49(-3.87%) |
Jul 07, 2006 | 13.19 | 13.33 | 12.65 | 12.72 | 183,589 | -0.47(-3.59%) |
Jul 06, 2006 | 13.04 | 13.42 | 12.94 | 13.19 | 169,519 | +0.25(+1.94%) |
Jul 05, 2006 | 12.85 | 12.98 | 12.80 | 12.94 | 167,478 | -0.08(-0.59%) |
Jul 03, 2006 | 12.85 | 13.04 | 12.75 | 13.02 | 57,548 | +0.16(+1.28%) |
Jun 30, 2006 | 12.70 | 12.90 | 12.35 | 12.86 | 393,724 | +0.28(+2.23%) |
Jun 29, 2006 | 11.93 | 12.62 | 11.88 | 12.57 | 145,059 | +0.71(+5.94%) |
Jun 28, 2006 | 11.85 | 11.92 | 11.49 | 11.87 | 119,793 | +0.04(+0.33%) |
Jun 27, 2006 | 12.23 | 12.23 | 11.77 | 11.83 | 122,776 | -0.34(-2.78%) |
Jun 26, 2006 | 12.07 | 12.19 | 11.84 | 12.17 | 72,892 | +0.18(+1.53%) |
Jun 23, 2006 | 11.87 | 12.15 | 11.83 | 11.99 | 68,461 | +0.04(+0.32%) |
Jun 22, 2006 | 12.26 | 12.27 | 11.83 | 11.95 | 136,300 | -0.27(-2.21%) |
Jun 21, 2006 | 11.92 | 12.43 | 11.92 | 12.22 | 60,485 | +0.24(+2.02%) |
Jun 20, 2006 | 12.07 | 12.20 | 11.91 | 11.98 | 119,074 | -0.12(-0.96%) |
Jun 19, 2006 | 12.57 | 12.57 | 12.04 | 12.09 | 133,410 | -0.48(-3.84%) |
Jun 16, 2006 | 12.63 | 12.80 | 12.51 | 12.57 | 407,514 | -0.05(-0.38%) |
Jun 15, 2006 | 12.49 | 13.01 | 12.39 | 12.62 | 357,476 | +0.32(+2.59%) |
Jun 14, 2006 | 12.21 | 12.38 | 12.06 | 12.30 | 134,105 | +0.23(+1.92%) |
Jun 13, 2006 | 12.07 | 12.41 | 11.73 | 12.07 | 298,944 | -0.10(-0.79%) |
Jun 12, 2006 | 12.93 | 13.01 | 12.16 | 12.17 | 340,141 | -0.79(-6.11%) |
Jun 09, 2006 | 13.19 | 13.32 | 12.80 | 12.96 | 140,370 | -0.08(-0.59%) |
Jun 08, 2006 | 13.40 | 13.40 | 12.83 | 13.04 | 302,871 | -0.29(-2.17%) |
Jun 07, 2006 | 13.78 | 13.85 | 13.31 | 13.33 | 188,326 | -0.48(-3.50%) |
Jun 06, 2006 | 13.76 | 13.88 | 13.57 | 13.81 | 164,429 | +0.02(+0.14%) |
Jun 05, 2006 | 14.45 | 14.45 | 13.71 | 13.79 | 201,632 | -0.66(-4.55%) |
Jun 02, 2006 | 14.72 | 14.87 | 14.32 | 14.45 | 112,875 | -0.18(-1.25%) |
Jun 01, 2006 | 14.13 | 14.64 | 14.07 | 14.63 | 168,823 | +0.51(+3.63%) |
May 31, 2006 | 13.64 | 14.20 | 13.64 | 14.12 | 114,571 | +0.59(+4.35%) |
May 30, 2006 | 13.83 | 14.02 | 13.53 | 13.53 | 124,593 | -0.24(-1.75%) |
May 26, 2006 | 13.79 | 13.99 | 13.70 | 13.77 | 56,464 | +0.05(+0.35%) |
May 25, 2006 | 13.72 | 13.96 | 13.52 | 13.72 | 127,236 | +0.19(+1.43%) |
May 24, 2006 | 13.12 | 13.69 | 13.10 | 13.53 | 183,914 | +0.28(+2.11%) |
May 23, 2006 | 13.56 | 14.09 | 13.09 | 13.25 | 152,265 | -0.31(-2.28%) |
May 22, 2006 | 14.10 | 14.17 | 13.33 | 13.56 | 195,758 | -0.39(-2.77%) |
May 19, 2006 | 13.76 | 14.17 | 13.62 | 13.95 | 157,075 | +0.18(+1.33%) |
May 18, 2006 | 14.20 | 14.42 | 13.75 | 13.76 | 119,184 | -0.27(-1.93%) |
May 17, 2006 | 13.99 | 14.26 | 13.84 | 14.03 | 132,425 | +0.03(+0.21%) |
May 16, 2006 | 13.56 | 14.10 | 13.39 | 14.00 | 246,182 | +0.51(+3.79%) |
May 15, 2006 | 13.92 | 14.10 | 13.42 | 13.49 | 253,350 | -0.54(-3.85%) |
May 12, 2006 | 13.80 | 14.34 | 13.70 | 14.03 | 194,636 | +0.23(+1.68%) |
May 11, 2006 | 14.37 | 14.42 | 13.78 | 13.80 | 247,450 | -0.46(-3.25%) |
May 10, 2006 | 14.82 | 14.82 | 14.24 | 14.27 | 224,713 | -0.65(-4.34%) |
May 09, 2006 | 14.73 | 15.03 | 14.73 | 14.91 | 86,954 | +0.13(+0.85%) |
May 08, 2006 | 14.96 | 15.04 | 14.76 | 14.79 | 149,065 | -0.09(-0.58%) |
May 05, 2006 | 15.07 | 15.22 | 14.83 | 14.87 | 105,560 | -0.13(-0.84%) |
May 04, 2006 | 14.88 | 15.01 | 14.61 | 15.00 | 73,810 | +0.30(+2.04%) |
May 03, 2006 | 14.87 | 14.87 | 14.43 | 14.70 | 96,139 | -0.05(-0.33%) |
May 02, 2006 | 14.28 | 14.78 | 14.28 | 14.75 | 116,414 | +0.48(+3.39%) |