Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.36 | 16.69 | 16.35 | 16.63 | 534,095 | +0.27(+1.67%) |
Mar 29, 2007 | 16.53 | 16.53 | 15.90 | 16.36 | 724,819 | -0.13(-0.77%) |
Mar 28, 2007 | 16.58 | 16.61 | 16.37 | 16.49 | 812,332 | -0.09(-0.55%) |
Mar 27, 2007 | 16.70 | 16.73 | 16.56 | 16.58 | 596,890 | -0.23(-1.37%) |
Mar 26, 2007 | 16.60 | 16.82 | 16.51 | 16.81 | 438,900 | +0.21(+1.27%) |
Mar 23, 2007 | 16.55 | 16.62 | 16.44 | 16.60 | 283,247 | +0.01(+0.04%) |
Mar 22, 2007 | 16.87 | 16.87 | 16.53 | 16.59 | 301,284 | -0.20(-1.19%) |
Mar 21, 2007 | 16.55 | 16.80 | 16.32 | 16.79 | 308,632 | +0.27(+1.63%) |
Mar 20, 2007 | 16.32 | 16.58 | 16.30 | 16.52 | 235,482 | +0.17(+1.02%) |
Mar 19, 2007 | 16.24 | 16.50 | 16.09 | 16.36 | 374,768 | +0.38(+2.40%) |
Mar 16, 2007 | 16.64 | 16.64 | 14.31 | 15.97 | 1,123,637 | -0.67(-4.03%) |
Mar 15, 2007 | 16.65 | 16.83 | 16.40 | 16.64 | 567,163 | -0.00(-0.01%) |
Mar 14, 2007 | 16.31 | 16.86 | 16.19 | 16.64 | 833,709 | +0.25(+1.53%) |
Mar 13, 2007 | 16.98 | 16.95 | 16.30 | 16.39 | 502,029 | -0.58(-3.43%) |
Mar 12, 2007 | 16.68 | 17.13 | 16.48 | 16.98 | 1,244,886 | +0.02(+0.09%) |
Mar 09, 2007 | 16.86 | 17.03 | 16.76 | 16.96 | 656,011 | +0.36(+2.17%) |
Mar 08, 2007 | 16.67 | 16.97 | 16.51 | 16.60 | 772,584 | +0.09(+0.57%) |
Mar 07, 2007 | 16.56 | 16.80 | 16.45 | 16.51 | 723,817 | -0.10(-0.58%) |
Mar 06, 2007 | 16.10 | 16.79 | 16.10 | 16.60 | 613,257 | +0.50(+3.13%) |
Mar 05, 2007 | 16.24 | 16.80 | 16.07 | 16.10 | 847,404 | -0.46(-2.76%) |
Mar 02, 2007 | 17.36 | 17.45 | 16.25 | 16.55 | 1,411,561 | -1.00(-5.70%) |
Mar 01, 2007 | 18.06 | 18.28 | 17.45 | 17.55 | 1,659,770 | +0.03(+0.14%) |
Feb 28, 2007 | 16.77 | 17.76 | 16.54 | 17.53 | 891,494 | +0.35(+2.06%) |
Feb 27, 2007 | 0.0015 | 18.94 | 16.92 | 17.18 | 973,663 | -1.43(-7.68%) |
Feb 26, 2007 | 18.75 | 19.15 | 18.43 | 18.60 | 572,861 | +0.00(+0.01%) |
Feb 23, 2007 | 18.39 | 18.73 | 18.36 | 18.60 | 349,717 | +0.22(+1.18%) |
Feb 22, 2007 | 18.64 | 18.90 | 18.06 | 18.39 | 535,097 | -0.18(-0.95%) |
Feb 21, 2007 | 18.47 | 18.78 | 18.37 | 18.56 | 562,820 | +0.09(+0.49%) |
Feb 20, 2007 | 17.47 | 19.07 | 17.44 | 18.47 | 1,009,069 | +1.01(+5.80%) |
Feb 16, 2007 | 17.39 | 17.51 | 17.15 | 17.46 | 449,922 | +0.07(+0.40%) |
Feb 15, 2007 | 17.32 | 17.51 | 17.02 | 17.39 | 360,071 | +0.08(+0.48%) |
Feb 14, 2007 | 17.60 | 17.60 | 17.22 | 17.31 | 309,534 | -0.20(-1.14%) |
Feb 13, 2007 | 17.17 | 17.51 | 17.06 | 17.50 | 355,395 | +0.43(+2.53%) |
Feb 12, 2007 | 17.08 | 17.18 | 16.84 | 17.07 | 358,044 | -0.01(-0.04%) |
Feb 09, 2007 | 17.32 | 17.44 | 16.98 | 17.08 | 476,644 | -0.18(-1.01%) |
Feb 08, 2007 | 17.40 | 17.47 | 17.24 | 17.25 | 336,690 | -0.18(-1.06%) |
Feb 07, 2007 | 17.67 | 17.67 | 17.32 | 17.44 | 450,256 | -0.21(-1.19%) |
Feb 06, 2007 | 17.54 | 17.66 | 17.36 | 17.65 | 328,674 | +0.14(+0.81%) |
Feb 05, 2007 | 17.66 | 17.67 | 17.25 | 17.51 | 419,861 | -0.15(-0.85%) |
Feb 02, 2007 | 17.61 | 17.67 | 17.45 | 17.66 | 336,356 | +0.12(+0.67%) |
Feb 01, 2007 | 17.15 | 17.61 | 17.03 | 17.54 | 508,041 | +0.43(+2.49%) |
Jan 31, 2007 | 17.05 | 17.25 | 16.84 | 17.11 | 405,498 | +0.00(+0.03%) |
Jan 30, 2007 | 16.92 | 17.20 | 16.81 | 17.11 | 436,895 | +0.19(+1.13%) |
Jan 29, 2007 | 16.43 | 16.96 | 16.43 | 16.92 | 586,536 | +0.51(+3.08%) |
Jan 26, 2007 | 16.36 | 16.54 | 16.09 | 16.41 | 365,416 | +0.14(+0.84%) |
Jan 25, 2007 | 16.44 | 16.46 | 16.16 | 16.27 | 380,780 | -0.11(-0.68%) |
Jan 24, 2007 | 16.20 | 16.50 | 16.12 | 16.38 | 305,292 | +0.18(+1.13%) |
Jan 23, 2007 | 15.83 | 16.41 | 15.83 | 16.20 | 336,356 | +0.42(+2.64%) |
Jan 22, 2007 | 16.35 | 16.35 | 15.72 | 15.79 | 345,040 | -0.57(-3.48%) |
Jan 19, 2007 | 15.95 | 16.42 | 15.52 | 16.35 | 559,480 | +0.33(+2.06%) |
Jan 18, 2007 | 16.45 | 16.65 | 15.95 | 16.02 | 392,137 | -0.58(-3.47%) |
Jan 17, 2007 | 16.70 | 16.99 | 16.58 | 16.60 | 326,335 | -0.25(-1.47%) |
Jan 16, 2007 | 17.40 | 17.60 | 16.77 | 16.85 | 450,256 | -0.40(-2.32%) |
Jan 12, 2007 | 17.06 | 17.33 | 17.00 | 17.25 | 302,620 | +0.29(+1.69%) |
Jan 11, 2007 | 16.85 | 17.21 | 16.82 | 16.96 | 300,282 | +0.11(+0.66%) |
Jan 10, 2007 | 16.90 | 16.95 | 16.72 | 16.85 | 197,070 | -0.19(-1.14%) |
Jan 09, 2007 | 17.07 | 17.29 | 16.71 | 17.05 | 206,089 | -0.06(-0.37%) |
Jan 08, 2007 | 16.54 | 17.20 | 16.54 | 17.11 | 314,979 | +0.24(+1.41%) |
Jan 05, 2007 | 17.42 | 17.45 | 16.81 | 16.87 | 494,681 | -0.61(-3.47%) |
Jan 04, 2007 | 17.91 | 17.96 | 17.18 | 17.48 | 530,421 | -0.55(-3.03%) |
Jan 03, 2007 | 17.69 | 18.12 | 17.68 | 18.02 | 542,111 | +0.30(+1.69%) |
Dec 29, 2006 | 17.76 | 17.99 | 17.72 | 17.72 | 944,937 | -0.07(-0.42%) |
Dec 28, 2006 | 18.15 | 18.38 | 17.73 | 17.80 | 646,993 | -0.35(-1.94%) |
Dec 27, 2006 | 17.63 | 18.15 | 17.57 | 18.15 | 456,603 | +0.52(+2.97%) |
Dec 26, 2006 | 17.64 | 17.74 | 17.56 | 17.63 | 282,245 | +0.06(+0.36%) |
Dec 22, 2006 | 17.55 | 17.66 | 17.31 | 17.56 | 175,693 | +0.01(+0.08%) |
Dec 21, 2006 | 17.69 | 17.85 | 17.39 | 17.55 | 417,188 | -0.10(-0.56%) |
Dec 20, 2006 | 17.65 | 17.68 | 17.51 | 17.65 | 464,953 | +0.10(+0.55%) |
Dec 19, 2006 | 17.22 | 17.62 | 17.13 | 17.55 | 413,514 | +0.22(+1.29%) |
Dec 18, 2006 | 17.68 | 17.71 | 17.28 | 17.33 | 548,124 | -0.30(-1.70%) |
Dec 15, 2006 | 17.66 | 17.71 | 17.51 | 17.63 | 461,947 | +0.05(+0.26%) |
Dec 14, 2006 | 17.44 | 17.79 | 17.40 | 17.58 | 398,149 | +0.14(+0.82%) |
Dec 13, 2006 | 17.55 | 17.59 | 17.11 | 17.44 | 1,049,485 | +0.11(+0.65%) |
Dec 12, 2006 | 16.46 | 17.70 | 16.46 | 17.33 | 1,301,669 | +0.90(+5.48%) |
Dec 11, 2006 | 16.87 | 17.01 | 16.41 | 16.43 | 496,685 | -0.43(-2.55%) |
Dec 08, 2006 | 16.02 | 16.86 | 15.72 | 16.86 | 991,366 | +0.70(+4.34%) |
Dec 07, 2006 | 16.54 | 16.91 | 15.31 | 16.16 | 1,402,208 | +0.62(+4.01%) |
Dec 06, 2006 | 15.61 | 15.71 | 15.35 | 15.53 | 354,059 | -0.04(-0.25%) |
Dec 05, 2006 | 15.26 | 15.72 | 15.13 | 15.57 | 325,667 | +0.42(+2.77%) |
Dec 04, 2006 | 14.74 | 15.18 | 14.74 | 15.15 | 242,163 | +0.41(+2.78%) |
Dec 01, 2006 | 14.61 | 14.88 | 14.51 | 14.74 | 331,680 | -0.10(-0.67%) |
Nov 30, 2006 | 14.74 | 15.00 | 14.62 | 14.84 | 250,513 | -0.07(-0.46%) |
Nov 29, 2006 | 14.67 | 14.95 | 14.67 | 14.91 | 213,437 | +0.37(+2.57%) |
Nov 28, 2006 | 14.44 | 14.80 | 14.42 | 14.54 | 359,403 | +0.10(+0.67%) |
Nov 27, 2006 | 14.89 | 14.93 | 14.33 | 14.44 | 376,104 | -0.61(-4.07%) |
Nov 24, 2006 | 14.89 | 15.12 | 14.87 | 15.05 | 64,465 | +0.09(+0.61%) |
Nov 22, 2006 | 15.15 | 15.27 | 14.92 | 14.96 | 182,039 | -0.13(-0.84%) |
Nov 21, 2006 | 14.87 | 15.22 | 14.87 | 15.09 | 296,942 | +0.25(+1.65%) |
Nov 20, 2006 | 14.86 | 14.92 | 14.76 | 14.84 | 118,576 | +0.01(+0.08%) |
Nov 17, 2006 | 14.89 | 14.89 | 14.77 | 14.83 | 144,963 | -0.06(-0.37%) |
Nov 16, 2006 | 14.94 | 14.98 | 14.83 | 14.89 | 265,544 | -0.04(-0.26%) |
Nov 15, 2006 | 14.88 | 14.97 | 14.85 | 14.92 | 272,558 | +0.03(+0.20%) |
Nov 14, 2006 | 14.56 | 14.91 | 14.50 | 14.89 | 225,462 | +0.30(+2.04%) |
Nov 13, 2006 | 14.52 | 14.67 | 14.48 | 14.60 | 198,740 | +0.16(+1.14%) |
Nov 10, 2006 | 14.27 | 14.47 | 14.23 | 14.43 | 226,464 | +0.18(+1.25%) |
Nov 09, 2006 | 14.36 | 14.40 | 14.17 | 14.25 | 190,390 | -0.09(-0.64%) |
Nov 08, 2006 | 14.04 | 14.42 | 14.04 | 14.35 | 197,404 | +0.21(+1.47%) |
Nov 07, 2006 | 14.07 | 14.44 | 14.07 | 14.14 | 244,167 | -0.02(-0.15%) |
Nov 06, 2006 | 13.94 | 14.23 | 13.94 | 14.16 | 366,418 | +0.37(+2.68%) |
Nov 03, 2006 | 13.59 | 13.85 | 13.59 | 13.79 | 215,775 | +0.20(+1.45%) |
Nov 02, 2006 | 13.54 | 13.64 | 13.47 | 13.59 | 496,685 | -0.08(-0.61%) |
Nov 01, 2006 | 14.07 | 14.07 | 13.67 | 13.67 | 391,469 | -0.35(-2.52%) |
Oct 31, 2006 | 14.22 | 14.22 | 14.01 | 14.03 | 498,355 | -0.19(-1.37%) |
Oct 30, 2006 | 14.11 | 14.62 | 14.11 | 14.22 | 654,675 | +0.14(+1.02%) |
Oct 27, 2006 | 13.84 | 14.20 | 13.78 | 14.08 | 561,818 | +0.23(+1.70%) |
Oct 26, 2006 | 13.61 | 13.84 | 13.58 | 13.84 | 350,051 | +0.38(+2.84%) |
Oct 25, 2006 | 13.33 | 13.52 | 13.30 | 13.46 | 263,540 | +0.13(+0.97%) |
Oct 24, 2006 | 13.37 | 13.42 | 13.27 | 13.33 | 165,673 | -0.07(-0.56%) |
Oct 23, 2006 | 13.32 | 13.56 | 13.22 | 13.41 | 233,478 | +0.06(+0.45%) |
Oct 20, 2006 | 13.36 | 13.40 | 13.16 | 13.35 | 138,617 | +0.03(+0.19%) |
Oct 19, 2006 | 13.25 | 13.44 | 13.19 | 13.32 | 249,511 | +0.15(+1.14%) |
Oct 18, 2006 | 13.27 | 13.45 | 13.13 | 13.17 | 321,325 | +0.01(+0.08%) |
Oct 17, 2006 | 13.01 | 13.17 | 13.01 | 13.16 | 362,075 | +0.03(+0.22%) |
Oct 16, 2006 | 12.96 | 13.23 | 12.96 | 13.13 | 213,771 | +0.19(+1.48%) |
Oct 13, 2006 | 12.93 | 13.04 | 12.90 | 12.94 | 188,720 | +0.01(+0.10%) |
Oct 12, 2006 | 12.56 | 12.95 | 12.56 | 12.93 | 253,853 | +0.40(+3.20%) |
Oct 11, 2006 | 12.50 | 12.61 | 12.43 | 12.53 | 191,392 | -0.01(-0.05%) |
Oct 10, 2006 | 12.50 | 12.58 | 12.45 | 12.53 | 223,458 | +0.02(+0.18%) |
Oct 09, 2006 | 12.59 | 12.59 | 12.34 | 12.51 | 280,241 | -0.04(-0.31%) |
Oct 06, 2006 | 12.45 | 12.58 | 12.26 | 12.55 | 312,641 | +0.07(+0.53%) |
Oct 05, 2006 | 11.93 | 12.53 | 11.93 | 12.48 | 363,745 | +0.55(+4.60%) |
Oct 04, 2006 | 11.79 | 12.00 | 11.79 | 11.94 | 389,131 | +0.06(+0.54%) |
Oct 03, 2006 | 11.86 | 12.00 | 11.73 | 11.87 | 251,181 | -0.03(-0.26%) |
Oct 02, 2006 | 12.00 | 12.07 | 11.82 | 11.90 | 156,988 | -0.09(-0.75%) |
Sep 29, 2006 | 12.25 | 12.26 | 11.98 | 11.99 | 326,335 | -0.31(-2.52%) |
Sep 28, 2006 | 12.31 | 12.33 | 12.06 | 12.30 | 113,566 | +0.00(+0.02%) |
Sep 27, 2006 | 12.32 | 12.45 | 12.23 | 12.30 | 200,076 | -0.02(-0.17%) |
Sep 26, 2006 | 12.18 | 12.42 | 12.13 | 12.32 | 288,925 | +0.14(+1.12%) |
Sep 25, 2006 | 12.10 | 12.21 | 11.88 | 12.18 | 404,496 | +0.52(+4.48%) |
Sep 22, 2006 | 11.78 | 11.82 | 11.57 | 11.66 | 218,781 | -0.21(-1.73%) |
Sep 21, 2006 | 12.19 | 12.21 | 11.78 | 11.87 | 326,669 | -0.27(-2.21%) |
Sep 20, 2006 | 11.97 | 12.30 | 11.90 | 12.13 | 621,274 | +0.23(+1.94%) |
Sep 19, 2006 | 11.53 | 11.91 | 11.53 | 11.90 | 619,269 | +0.32(+2.75%) |
Sep 18, 2006 | 11.78 | 11.86 | 11.57 | 11.58 | 286,253 | -0.29(-2.41%) |
Sep 15, 2006 | 11.92 | 12.02 | 11.86 | 11.87 | 455,600 | +0.04(+0.38%) |
Sep 14, 2006 | 11.61 | 11.90 | 11.61 | 11.83 | 275,231 | +0.20(+1.71%) |
Sep 13, 2006 | 11.48 | 11.66 | 11.48 | 11.63 | 240,159 | +0.15(+1.28%) |
Sep 12, 2006 | 11.28 | 11.60 | 11.27 | 11.48 | 423,201 | +0.26(+2.32%) |
Sep 11, 2006 | 11.36 | 11.36 | 11.16 | 11.22 | 243,165 | -0.14(-1.24%) |
Sep 08, 2006 | 11.30 | 11.54 | 11.30 | 11.36 | 239,157 | +0.10(+0.93%) |
Sep 07, 2006 | 11.37 | 11.51 | 11.20 | 11.26 | 338,694 | -0.12(-1.09%) |
Sep 06, 2006 | 11.55 | 11.62 | 11.34 | 11.38 | 266,546 | -0.16(-1.41%) |
Sep 05, 2006 | 11.08 | 11.67 | 10.96 | 11.54 | 481,654 | +0.39(+3.46%) |
Sep 01, 2006 | 10.78 | 11.23 | 10.78 | 11.16 | 484,660 | +0.55(+5.19%) |
Aug 31, 2006 | 11.31 | 11.41 | 10.57 | 10.61 | 1,394,860 | -0.39(-3.58%) |
Aug 30, 2006 | 10.93 | 11.15 | 10.86 | 11.00 | 204,419 | +0.14(+1.27%) |
Aug 29, 2006 | 10.85 | 10.93 | 10.54 | 10.86 | 268,550 | +0.08(+0.78%) |
Aug 28, 2006 | 10.60 | 10.85 | 10.60 | 10.78 | 201,747 | +0.22(+2.11%) |
Aug 25, 2006 | 10.26 | 10.60 | 10.16 | 10.55 | 152,980 | +0.29(+2.84%) |
Aug 24, 2006 | 10.35 | 10.49 | 10.18 | 10.26 | 110,894 | -0.10(-0.95%) |
Aug 23, 2006 | 10.65 | 10.65 | 10.31 | 10.36 | 139,619 | -0.29(-2.73%) |
Aug 22, 2006 | 10.54 | 10.71 | 10.50 | 10.65 | 78,160 | +0.06(+0.58%) |
Aug 21, 2006 | 10.61 | 10.69 | 10.46 | 10.59 | 76,156 | -0.14(-1.31%) |
Aug 18, 2006 | 10.76 | 10.83 | 10.57 | 10.73 | 128,263 | +0.02(+0.18%) |
Aug 17, 2006 | 10.57 | 10.82 | 10.50 | 10.71 | 154,650 | +0.08(+0.77%) |
Aug 16, 2006 | 10.37 | 10.77 | 10.37 | 10.63 | 320,991 | +0.34(+3.35%) |
Aug 15, 2006 | 10.03 | 10.31 | 10.03 | 10.29 | 296,942 | +0.35(+3.51%) |
Aug 14, 2006 | 9.868 | 10.18 | 9.868 | 9.937 | 221,454 | +0.01(+0.11%) |
Aug 11, 2006 | 9.934 | 9.981 | 9.776 | 9.926 | 138,951 | -0.04(-0.45%) |
Aug 10, 2006 | 9.752 | 10.12 | 9.446 | 9.971 | 420,529 | +0.18(+1.85%) |
Aug 09, 2006 | 10.06 | 10.21 | 9.720 | 9.790 | 425,539 | -0.20(-1.99%) |
Aug 08, 2006 | 10.25 | 10.35 | 9.955 | 9.989 | 207,425 | -0.27(-2.60%) |
Aug 07, 2006 | 10.30 | 10.36 | 10.12 | 10.26 | 200,410 | -0.15(-1.42%) |
Aug 04, 2006 | 10.77 | 10.84 | 10.18 | 10.40 | 309,968 | -0.24(-2.28%) |
Aug 03, 2006 | 10.43 | 10.82 | 10.43 | 10.65 | 173,689 | +0.10(+0.95%) |
Aug 02, 2006 | 10.39 | 10.64 | 10.39 | 10.55 | 159,660 | +0.18(+1.72%) |
Aug 01, 2006 | 10.32 | 10.44 | 10.19 | 10.37 | 158,658 | +0.01(+0.07%) |
Jul 31, 2006 | 10.27 | 10.46 | 10.15 | 10.36 | 193,062 | -0.12(-1.13%) |
Jul 28, 2006 | 10.31 | 10.58 | 10.30 | 10.48 | 251,181 | +0.21(+2.00%) |
Jul 27, 2006 | 10.48 | 10.56 | 10.18 | 10.27 | 207,759 | -0.18(-1.70%) |
Jul 26, 2006 | 10.54 | 10.61 | 10.34 | 10.45 | 180,369 | -0.11(-1.03%) |
Jul 25, 2006 | 10.54 | 10.77 | 10.44 | 10.56 | 285,585 | +0.09(+0.81%) |
Jul 24, 2006 | 10.17 | 10.49 | 10.21 | 10.48 | 431,217 | +0.30(+2.96%) |
Jul 21, 2006 | 10.28 | 10.45 | 9.955 | 10.17 | 382,116 | -0.17(-1.62%) |
Jul 20, 2006 | 10.61 | 10.66 | 10.30 | 10.34 | 473,303 | -0.27(-2.51%) |
Jul 19, 2006 | 10.40 | 10.68 | 10.39 | 10.61 | 445,914 | +0.21(+1.97%) |
Jul 18, 2006 | 10.34 | 10.49 | 10.12 | 10.40 | 335,020 | +0.09(+0.91%) |
Jul 17, 2006 | 10.38 | 10.49 | 10.28 | 10.31 | 173,689 | -0.11(-1.05%) |
Jul 14, 2006 | 10.33 | 10.52 | 10.19 | 10.42 | 274,563 | +0.01(+0.13%) |
Jul 13, 2006 | 10.53 | 10.56 | 10.27 | 10.41 | 368,088 | -0.17(-1.59%) |
Jul 12, 2006 | 10.81 | 10.93 | 10.55 | 10.57 | 363,411 | -0.25(-2.34%) |
Jul 11, 2006 | 10.71 | 10.83 | 10.43 | 10.83 | 596,222 | +0.07(+0.68%) |
Jul 10, 2006 | 10.70 | 11.03 | 10.70 | 10.75 | 312,975 | +0.00(+0.04%) |
Jul 07, 2006 | 10.87 | 10.96 | 10.67 | 10.75 | 440,570 | -0.16(-1.44%) |
Jul 06, 2006 | 11.05 | 11.13 | 10.81 | 10.91 | 367,420 | -0.15(-1.38%) |
Jul 05, 2006 | 11.12 | 11.14 | 10.97 | 11.06 | 213,771 | -0.10(-0.87%) |
Jul 03, 2006 | 11.16 | 11.23 | 11.13 | 11.16 | 181,371 | -0.07(-0.59%) |
Jun 30, 2006 | 11.08 | 11.22 | 10.98 | 11.22 | 1,255,240 | +0.28(+2.54%) |
Jun 29, 2006 | 10.53 | 10.94 | 10.53 | 10.94 | 400,487 | +0.49(+4.68%) |
Jun 28, 2006 | 10.41 | 10.53 | 10.21 | 10.45 | 272,224 | +0.17(+1.63%) |
Jun 27, 2006 | 10.34 | 10.56 | 10.23 | 10.29 | 424,537 | -0.01(-0.13%) |
Jun 26, 2006 | 10.30 | 10.44 | 10.22 | 10.30 | 281,577 | +0.09(+0.86%) |
Jun 23, 2006 | 10.27 | 10.33 | 10.11 | 10.21 | 180,369 | +0.05(+0.46%) |
Jun 22, 2006 | 10.13 | 10.22 | 10.04 | 10.16 | 107,887 | -0.01(-0.07%) |
Jun 21, 2006 | 9.805 | 10.26 | 9.791 | 10.17 | 145,297 | +0.28(+2.88%) |
Jun 20, 2006 | 9.983 | 10.20 | 9.887 | 9.887 | 192,060 | -0.13(-1.33%) |
Jun 19, 2006 | 10.10 | 10.10 | 9.782 | 10.02 | 438,232 | -0.09(-0.93%) |
Jun 16, 2006 | 9.925 | 10.17 | 9.770 | 10.11 | 925,230 | +0.15(+1.53%) |
Jun 15, 2006 | 9.723 | 10.02 | 9.723 | 9.962 | 258,864 | +0.33(+3.43%) |
Jun 14, 2006 | 9.648 | 9.714 | 9.492 | 9.631 | 238,155 | -0.08(-0.85%) |
Jun 13, 2006 | 9.782 | 9.925 | 9.588 | 9.714 | 337,024 | -0.06(-0.58%) |
Jun 12, 2006 | 10.10 | 10.15 | 9.736 | 9.770 | 386,459 | -0.30(-2.96%) |
Jun 09, 2006 | 10.17 | 10.23 | 10.02 | 10.07 | 326,001 | -0.07(-0.66%) |
Jun 08, 2006 | 10.13 | 10.22 | 9.745 | 10.14 | 487,332 | -0.07(-0.67%) |
Jun 07, 2006 | 10.14 | 10.39 | 10.07 | 10.20 | 347,379 | +0.06(+0.62%) |
Jun 06, 2006 | 10.18 | 10.38 | 10.03 | 10.14 | 570,169 | -0.01(-0.15%) |
Jun 05, 2006 | 10.51 | 10.64 | 10.12 | 10.16 | 454,932 | -0.47(-4.45%) |
Jun 02, 2006 | 10.40 | 10.69 | 10.35 | 10.63 | 632,964 | +0.20(+1.94%) |
Jun 01, 2006 | 10.00 | 10.45 | 9.727 | 10.43 | 1,373,149 | +0.94(+9.87%) |
May 31, 2006 | 9.324 | 9.535 | 9.324 | 9.491 | 281,243 | +0.20(+2.19%) |
May 30, 2006 | 9.446 | 9.446 | 9.209 | 9.287 | 372,764 | -0.18(-1.91%) |
May 26, 2006 | 9.549 | 9.549 | 9.311 | 9.468 | 190,056 | +0.00(+0.03%) |
May 25, 2006 | 9.266 | 9.465 | 9.266 | 9.465 | 402,492 | +0.26(+2.81%) |
May 24, 2006 | 8.959 | 9.212 | 8.928 | 9.206 | 514,054 | +0.25(+2.84%) |
May 23, 2006 | 9.064 | 9.314 | 8.839 | 8.952 | 700,436 | -0.07(-0.83%) |
May 22, 2006 | 9.272 | 9.272 | 8.862 | 9.026 | 578,185 | -0.31(-3.27%) |
May 19, 2006 | 9.077 | 9.363 | 8.959 | 9.332 | 535,097 | +0.17(+1.88%) |
May 18, 2006 | 9.098 | 9.356 | 9.088 | 9.160 | 420,863 | +0.09(+1.02%) |
May 17, 2006 | 9.025 | 9.097 | 8.887 | 9.067 | 240,159 | +0.01(+0.08%) |
May 16, 2006 | 9.229 | 9.261 | 9.034 | 9.059 | 260,868 | -0.14(-1.55%) |
May 15, 2006 | 9.386 | 9.386 | 9.008 | 9.202 | 464,953 | -0.26(-2.74%) |
May 12, 2006 | 9.643 | 9.643 | 9.356 | 9.461 | 369,424 | -0.22(-2.27%) |
May 11, 2006 | 9.827 | 9.851 | 9.640 | 9.681 | 252,517 | -0.12(-1.27%) |
May 10, 2006 | 9.850 | 9.895 | 9.770 | 9.805 | 123,252 | -0.07(-0.74%) |
May 09, 2006 | 9.836 | 9.984 | 9.775 | 9.878 | 126,592 | +0.04(+0.40%) |
May 08, 2006 | 9.880 | 9.880 | 9.796 | 9.839 | 219,450 | -0.06(-0.63%) |
May 05, 2006 | 9.910 | 9.987 | 9.851 | 9.902 | 101,541 | +0.02(+0.17%) |
May 04, 2006 | 9.932 | 9.932 | 9.769 | 9.886 | 97,533 | -0.05(-0.47%) |
May 03, 2006 | 9.976 | 10.04 | 9.838 | 9.932 | 178,031 | -0.06(-0.58%) |
May 02, 2006 | 9.766 | 10.03 | 9.655 | 9.990 | 382,116 | +0.22(+2.28%) |
May 01, 2006 | 9.723 | 9.814 | 9.580 | 9.767 | 224,460 | +0.07(+0.73%) |
Apr 28, 2006 | 9.700 | 9.823 | 9.592 | 9.697 | 193,730 | -0.04(-0.42%) |
Apr 27, 2006 | 9.790 | 9.880 | 9.589 | 9.737 | 202,415 | -0.19(-1.96%) |
Apr 26, 2006 | 9.797 | 10.13 | 9.797 | 9.932 | 177,363 | +0.17(+1.76%) |
Apr 25, 2006 | 9.871 | 9.929 | 9.702 | 9.760 | 212,769 | -0.07(-0.75%) |
Apr 24, 2006 | 9.959 | 9.999 | 9.730 | 9.833 | 197,738 | -0.12(-1.23%) |
Apr 21, 2006 | 10.18 | 10.18 | 9.830 | 9.956 | 220,118 | +0.01(+0.12%) |
Apr 20, 2006 | 10.11 | 10.11 | 9.823 | 9.944 | 179,367 | -0.21(-2.02%) |
Apr 19, 2006 | 9.986 | 10.15 | 9.892 | 10.15 | 171,017 | +0.20(+2.02%) |
Apr 18, 2006 | 9.835 | 10.01 | 9.791 | 9.949 | 363,745 | +0.15(+1.54%) |
Apr 17, 2006 | 9.902 | 9.934 | 9.724 | 9.797 | 266,212 | -0.08(-0.77%) |
Apr 13, 2006 | 9.964 | 9.934 | 9.812 | 9.874 | 126,258 | -0.09(-0.90%) |
Apr 12, 2006 | 9.880 | 10.01 | 9.880 | 9.964 | 153,314 | +0.10(+1.03%) |
Apr 11, 2006 | 9.884 | 9.977 | 9.850 | 9.862 | 304,958 | +0.00(+0.00%) |
Apr 10, 2006 | 9.842 | 9.971 | 9.735 | 9.862 | 229,470 | -0.03(-0.32%) |
Apr 07, 2006 | 10.05 | 10.10 | 9.842 | 9.893 | 337,024 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.11 | 9.977 | 10.05 | 200,410 | -0.06(-0.55%) |
Apr 05, 2006 | 10.04 | 10.16 | 10.00 | 10.10 | 299,614 | +0.02(+0.19%) |
Apr 04, 2006 | 10.10 | 10.18 | 10.04 | 10.08 | 212,435 | -0.07(-0.72%) |