Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.23 | 16.31 | 16.17 | 16.27 | 1,845,750 | +0.04(+0.24%) |
Mar 29, 2007 | 16.31 | 16.32 | 16.19 | 16.23 | 1,455,717 | +0.01(+0.04%) |
Mar 28, 2007 | 16.29 | 16.35 | 16.18 | 16.22 | 2,318,189 | -0.09(-0.54%) |
Mar 27, 2007 | 16.47 | 16.47 | 16.27 | 16.31 | 1,476,427 | -0.17(-1.05%) |
Mar 26, 2007 | 16.57 | 16.57 | 16.35 | 16.49 | 1,310,750 | -0.05(-0.28%) |
Mar 23, 2007 | 16.47 | 16.57 | 16.46 | 16.53 | 1,297,375 | -0.02(-0.10%) |
Mar 22, 2007 | 16.43 | 16.56 | 16.42 | 16.55 | 2,305,677 | +0.07(+0.41%) |
Mar 21, 2007 | 16.33 | 16.48 | 16.28 | 16.48 | 6,794,500 | +0.14(+0.88%) |
Mar 20, 2007 | 16.26 | 16.38 | 16.13 | 16.34 | 1,035,052 | +0.01(+0.06%) |
Mar 19, 2007 | 16.21 | 16.34 | 16.16 | 16.33 | 1,761,616 | +0.17(+1.08%) |
Mar 16, 2007 | 16.17 | 16.22 | 16.08 | 16.15 | 2,246,137 | +0.00(+0.01%) |
Mar 15, 2007 | 16.06 | 16.19 | 16.06 | 16.15 | 1,227,911 | +0.05(+0.30%) |
Mar 14, 2007 | 16.06 | 16.14 | 15.92 | 16.10 | 1,938,080 | +0.07(+0.46%) |
Mar 13, 2007 | 16.32 | 16.22 | 16.02 | 16.03 | 1,493,254 | -0.29(-1.80%) |
Mar 12, 2007 | 16.16 | 16.34 | 16.09 | 16.32 | 1,800,447 | +0.18(+1.12%) |
Mar 09, 2007 | 16.09 | 16.17 | 16.06 | 16.14 | 1,348,717 | +0.13(+0.81%) |
Mar 08, 2007 | 15.96 | 16.11 | 15.93 | 16.01 | 2,152,512 | +0.10(+0.66%) |
Mar 07, 2007 | 15.89 | 16.01 | 15.82 | 15.91 | 2,376,867 | +0.01(+0.09%) |
Mar 06, 2007 | 15.82 | 16.00 | 15.73 | 15.90 | 2,281,516 | +0.14(+0.90%) |
Mar 05, 2007 | 15.59 | 15.92 | 15.04 | 15.75 | 2,968,818 | -0.07(-0.47%) |
Mar 02, 2007 | 16.03 | 16.20 | 15.83 | 15.83 | 2,341,056 | -0.38(-2.35%) |
Mar 01, 2007 | 16.20 | 16.29 | 15.90 | 16.21 | 2,289,273 | -0.01(-0.07%) |
Feb 28, 2007 | 15.97 | 16.40 | 15.95 | 16.22 | 3,593,129 | +0.30(+1.86%) |
Feb 27, 2007 | 16.20 | 16.27 | 15.83 | 15.92 | 2,305,677 | -0.62(-3.75%) |
Feb 26, 2007 | 16.69 | 16.73 | 16.47 | 16.54 | 978,100 | -0.11(-0.67%) |
Feb 23, 2007 | 16.51 | 16.69 | 16.42 | 16.66 | 837,879 | +0.12(+0.71%) |
Feb 22, 2007 | 16.67 | 16.69 | 16.48 | 16.54 | 835,721 | -0.10(-0.60%) |
Feb 21, 2007 | 16.57 | 16.66 | 16.50 | 16.64 | 947,899 | -0.04(-0.25%) |
Feb 20, 2007 | 16.22 | 16.68 | 16.21 | 16.68 | 1,910,036 | +0.47(+2.90%) |
Feb 16, 2007 | 16.29 | 16.29 | 16.17 | 16.21 | 797,754 | -0.09(-0.57%) |
Feb 15, 2007 | 16.33 | 16.41 | 16.19 | 16.30 | 1,868,185 | -0.03(-0.17%) |
Feb 14, 2007 | 16.36 | 16.36 | 16.18 | 16.33 | 1,325,113 | +0.14(+0.84%) |
Feb 13, 2007 | 16.13 | 16.21 | 16.07 | 16.19 | 1,001,532 | +0.08(+0.47%) |
Feb 12, 2007 | 16.14 | 16.16 | 16.09 | 16.12 | 1,213,647 | -0.03(-0.17%) |
Feb 09, 2007 | 16.31 | 16.32 | 16.08 | 16.14 | 865,923 | -0.15(-0.92%) |
Feb 08, 2007 | 16.28 | 16.33 | 16.23 | 16.29 | 1,124,362 | -0.08(-0.51%) |
Feb 07, 2007 | 16.39 | 16.43 | 16.30 | 16.38 | 808,108 | -0.01(-0.06%) |
Feb 06, 2007 | 16.40 | 16.46 | 16.33 | 16.39 | 882,750 | -0.01(-0.07%) |
Feb 05, 2007 | 16.39 | 16.46 | 16.27 | 16.40 | 1,264,153 | +0.01(+0.08%) |
Feb 02, 2007 | 16.32 | 16.44 | 16.27 | 16.38 | 1,814,685 | +0.02(+0.13%) |
Feb 01, 2007 | 16.27 | 16.40 | 16.24 | 16.36 | 2,542,544 | +0.10(+0.58%) |
Jan 31, 2007 | 16.20 | 16.29 | 15.99 | 16.27 | 1,292,629 | +0.07(+0.46%) |
Jan 30, 2007 | 16.26 | 16.32 | 16.09 | 16.19 | 2,070,967 | -0.00(-0.01%) |
Jan 29, 2007 | 16.06 | 16.34 | 16.06 | 16.20 | 1,697,762 | +0.19(+1.22%) |
Jan 26, 2007 | 16.02 | 16.08 | 15.84 | 16.00 | 1,376,330 | +0.06(+0.35%) |
Jan 25, 2007 | 16.32 | 16.42 | 15.92 | 15.95 | 2,428,209 | -0.38(-2.31%) |
Jan 24, 2007 | 16.32 | 16.34 | 16.16 | 16.32 | 1,923,411 | +0.04(+0.26%) |
Jan 23, 2007 | 15.99 | 16.33 | 15.98 | 16.28 | 2,665,939 | +0.30(+1.87%) |
Jan 22, 2007 | 15.80 | 16.04 | 15.76 | 15.98 | 2,287,556 | +0.16(+1.00%) |
Jan 19, 2007 | 15.53 | 15.92 | 15.48 | 15.83 | 2,539,955 | +0.31(+1.99%) |
Jan 18, 2007 | 15.43 | 15.62 | 15.41 | 15.52 | 2,203,423 | +0.09(+0.57%) |
Jan 17, 2007 | 15.07 | 15.49 | 15.05 | 15.43 | 4,641,556 | +0.50(+3.34%) |
Jan 16, 2007 | 14.49 | 14.97 | 14.47 | 14.93 | 4,646,734 | +0.44(+3.07%) |
Jan 12, 2007 | 14.43 | 14.49 | 14.43 | 14.49 | 1,212,379 | +0.00(+0.00%) |
Jan 11, 2007 | 14.33 | 14.49 | 14.33 | 14.49 | 1,194,258 | +0.17(+1.20%) |
Jan 10, 2007 | 14.10 | 14.33 | 14.09 | 14.31 | 717,072 | +0.15(+1.08%) |
Jan 09, 2007 | 14.16 | 14.22 | 14.01 | 14.16 | 876,709 | +0.00(+0.02%) |
Jan 08, 2007 | 14.15 | 14.20 | 14.03 | 14.16 | 1,132,129 | +0.03(+0.18%) |
Jan 05, 2007 | 14.16 | 14.28 | 14.04 | 14.13 | 924,600 | -0.16(-1.10%) |
Jan 04, 2007 | 14.22 | 14.33 | 14.11 | 14.29 | 754,608 | +0.03(+0.21%) |
Jan 03, 2007 | 14.23 | 14.43 | 14.18 | 14.26 | 1,088,121 | +0.09(+0.61%) |
Dec 29, 2006 | 14.37 | 14.39 | 14.17 | 14.18 | 970,334 | -0.19(-1.29%) |
Dec 28, 2006 | 14.48 | 14.48 | 14.36 | 14.36 | 670,044 | -0.12(-0.83%) |
Dec 27, 2006 | 14.40 | 14.48 | 14.40 | 14.48 | 720,092 | +0.13(+0.94%) |
Dec 26, 2006 | 14.19 | 14.35 | 14.19 | 14.35 | 597,560 | +0.10(+0.72%) |
Dec 22, 2006 | 14.37 | 14.37 | 14.23 | 14.24 | 646,314 | -0.12(-0.82%) |
Dec 21, 2006 | 14.41 | 14.46 | 14.32 | 14.36 | 1,051,447 | +0.01(+0.05%) |
Dec 20, 2006 | 14.33 | 14.48 | 14.33 | 14.36 | 958,254 | -0.02(-0.13%) |
Dec 19, 2006 | 14.33 | 14.39 | 14.24 | 14.37 | 1,095,024 | +0.05(+0.34%) |
Dec 18, 2006 | 14.37 | 14.47 | 14.31 | 14.33 | 1,055,330 | +0.04(+0.31%) |
Dec 15, 2006 | 14.36 | 14.40 | 14.28 | 14.28 | 1,653,754 | -0.06(-0.40%) |
Dec 14, 2006 | 14.23 | 14.44 | 14.19 | 14.34 | 1,535,536 | +0.10(+0.73%) |
Dec 13, 2006 | 14.34 | 14.39 | 14.20 | 14.24 | 1,726,237 | -0.05(-0.34%) |
Dec 12, 2006 | 14.22 | 14.32 | 14.17 | 14.28 | 1,229,205 | +0.08(+0.55%) |
Dec 11, 2006 | 14.18 | 14.28 | 14.16 | 14.21 | 1,054,036 | +0.02(+0.16%) |
Dec 08, 2006 | 14.18 | 14.24 | 14.07 | 14.18 | 939,270 | +0.00(+0.00%) |
Dec 07, 2006 | 14.16 | 14.29 | 14.14 | 14.18 | 1,273,213 | +0.02(+0.15%) |
Dec 06, 2006 | 14.33 | 14.35 | 14.15 | 14.16 | 1,740,475 | -0.22(-1.55%) |
Dec 05, 2006 | 14.40 | 14.43 | 14.30 | 14.38 | 1,516,121 | -0.02(-0.13%) |
Dec 04, 2006 | 14.27 | 14.44 | 14.25 | 14.40 | 1,179,157 | +0.11(+0.75%) |
Dec 01, 2006 | 14.17 | 14.32 | 14.10 | 14.30 | 2,589,141 | +0.13(+0.93%) |
Nov 30, 2006 | 14.09 | 14.27 | 14.07 | 14.16 | 1,479,879 | +0.06(+0.46%) |
Nov 29, 2006 | 14.00 | 14.16 | 14.00 | 14.10 | 1,158,879 | +0.15(+1.06%) |
Nov 28, 2006 | 13.98 | 14.05 | 13.90 | 13.95 | 1,045,838 | -0.03(-0.22%) |
Nov 27, 2006 | 14.37 | 14.42 | 13.98 | 13.98 | 1,827,197 | -0.47(-3.26%) |
Nov 24, 2006 | 14.40 | 14.48 | 14.39 | 14.45 | 325,314 | -0.00(-0.03%) |
Nov 22, 2006 | 14.37 | 14.47 | 14.34 | 14.46 | 1,482,899 | +0.10(+0.66%) |
Nov 21, 2006 | 14.21 | 14.37 | 14.16 | 14.36 | 1,233,951 | +0.16(+1.11%) |
Nov 20, 2006 | 14.19 | 14.40 | 14.15 | 14.20 | 918,560 | +0.02(+0.11%) |
Nov 17, 2006 | 14.28 | 14.28 | 14.08 | 14.19 | 1,038,072 | -0.11(-0.76%) |
Nov 16, 2006 | 14.13 | 14.35 | 14.09 | 14.30 | 3,885,653 | +0.18(+1.28%) |
Nov 15, 2006 | 14.13 | 14.15 | 14.09 | 14.12 | 3,405,879 | -0.13(-0.90%) |
Nov 14, 2006 | 14.15 | 14.25 | 14.04 | 14.24 | 2,536,935 | +0.08(+0.57%) |
Nov 13, 2006 | 14.13 | 14.22 | 14.08 | 14.16 | 2,103,758 | +0.03(+0.18%) |
Nov 10, 2006 | 13.86 | 14.17 | 13.71 | 14.14 | 3,025,770 | +0.30(+2.19%) |
Nov 09, 2006 | 13.90 | 13.90 | 13.83 | 13.83 | 1,555,383 | -0.07(-0.48%) |
Nov 08, 2006 | 13.72 | 13.91 | 13.69 | 13.90 | 1,716,314 | +0.13(+0.91%) |
Nov 07, 2006 | 13.66 | 13.82 | 13.63 | 13.77 | 1,381,076 | +0.09(+0.63%) |
Nov 06, 2006 | 13.63 | 13.74 | 13.63 | 13.69 | 1,359,935 | +0.06(+0.44%) |
Nov 03, 2006 | 13.49 | 13.67 | 13.49 | 13.63 | 2,438,996 | +0.21(+1.57%) |
Nov 02, 2006 | 13.59 | 13.60 | 13.25 | 13.42 | 2,992,548 | -0.32(-2.30%) |
Nov 01, 2006 | 13.33 | 13.77 | 13.31 | 13.73 | 3,292,838 | +0.40(+3.01%) |
Oct 31, 2006 | 13.42 | 13.48 | 13.29 | 13.33 | 2,552,899 | -0.05(-0.38%) |
Oct 30, 2006 | 13.35 | 13.42 | 13.26 | 13.38 | 1,221,008 | +0.05(+0.40%) |
Oct 27, 2006 | 13.27 | 13.42 | 13.22 | 13.33 | 1,438,028 | -0.01(-0.05%) |
Oct 26, 2006 | 13.33 | 13.36 | 13.25 | 13.34 | 1,378,487 | +0.02(+0.16%) |
Oct 25, 2006 | 13.29 | 13.37 | 13.26 | 13.32 | 1,995,895 | +0.04(+0.31%) |
Oct 24, 2006 | 13.23 | 13.28 | 13.20 | 13.27 | 2,032,568 | -0.01(-0.10%) |
Oct 23, 2006 | 13.22 | 13.38 | 13.18 | 13.29 | 1,611,040 | +0.05(+0.39%) |
Oct 20, 2006 | 13.47 | 13.53 | 13.17 | 13.24 | 1,564,012 | -0.23(-1.72%) |
Oct 19, 2006 | 13.35 | 13.50 | 13.29 | 13.47 | 1,178,725 | +0.15(+1.11%) |
Oct 18, 2006 | 13.49 | 13.58 | 13.26 | 13.32 | 2,033,862 | -0.15(-1.08%) |
Oct 17, 2006 | 13.52 | 13.58 | 13.43 | 13.47 | 1,028,580 | -0.11(-0.84%) |
Oct 16, 2006 | 13.46 | 13.60 | 13.44 | 13.58 | 930,641 | +0.14(+1.03%) |
Oct 13, 2006 | 13.32 | 13.48 | 13.25 | 13.44 | 1,730,552 | +0.12(+0.87%) |
Oct 12, 2006 | 13.15 | 13.33 | 13.15 | 13.32 | 1,901,407 | +0.19(+1.41%) |
Oct 11, 2006 | 13.04 | 13.15 | 13.00 | 13.14 | 1,697,330 | +0.06(+0.43%) |
Oct 10, 2006 | 13.01 | 13.11 | 12.98 | 13.08 | 1,559,697 | +0.10(+0.80%) |
Oct 09, 2006 | 12.96 | 13.07 | 12.89 | 12.98 | 1,066,979 | -0.02(-0.13%) |
Oct 06, 2006 | 12.97 | 13.05 | 12.83 | 13.00 | 1,611,040 | +0.02(+0.18%) |
Oct 05, 2006 | 12.98 | 13.04 | 12.87 | 12.97 | 2,541,250 | +0.01(+0.05%) |
Oct 04, 2006 | 12.62 | 12.97 | 12.62 | 12.97 | 2,667,233 | +0.35(+2.75%) |
Oct 03, 2006 | 12.54 | 12.62 | 12.46 | 12.62 | 1,851,358 | +0.08(+0.67%) |
Oct 02, 2006 | 12.37 | 12.58 | 12.31 | 12.53 | 1,446,225 | +0.15(+1.20%) |
Sep 29, 2006 | 12.63 | 12.63 | 12.39 | 12.39 | 1,979,931 | -0.21(-1.64%) |
Sep 28, 2006 | 12.56 | 12.63 | 12.45 | 12.59 | 1,600,685 | +0.03(+0.26%) |
Sep 27, 2006 | 12.56 | 12.62 | 12.50 | 12.56 | 2,218,524 | +0.03(+0.28%) |
Sep 26, 2006 | 12.26 | 12.54 | 12.22 | 12.53 | 1,942,826 | +0.23(+1.85%) |
Sep 25, 2006 | 12.24 | 12.37 | 12.12 | 12.30 | 1,225,322 | +0.04(+0.30%) |
Sep 22, 2006 | 12.32 | 12.32 | 12.20 | 12.26 | 1,589,899 | -0.00(-0.02%) |
Sep 21, 2006 | 12.43 | 12.44 | 12.23 | 12.26 | 1,687,407 | -0.13(-1.05%) |
Sep 20, 2006 | 12.28 | 12.47 | 12.28 | 12.39 | 1,577,818 | +0.17(+1.38%) |
Sep 19, 2006 | 12.34 | 12.37 | 12.06 | 12.22 | 1,507,060 | -0.07(-0.60%) |
Sep 18, 2006 | 12.39 | 12.40 | 12.27 | 12.30 | 1,570,052 | +0.02(+0.19%) |
Sep 15, 2006 | 12.41 | 12.49 | 12.27 | 12.27 | 2,954,149 | -0.07(-0.60%) |
Sep 14, 2006 | 12.27 | 12.38 | 12.22 | 12.35 | 2,751,367 | +0.07(+0.57%) |
Sep 13, 2006 | 12.17 | 12.36 | 12.16 | 12.28 | 1,765,068 | +0.05(+0.42%) |
Sep 12, 2006 | 12.00 | 12.26 | 12.00 | 12.23 | 1,384,959 | +0.22(+1.85%) |
Sep 11, 2006 | 12.09 | 12.11 | 11.98 | 12.01 | 1,335,774 | -0.12(-1.01%) |
Sep 08, 2006 | 12.09 | 12.21 | 12.08 | 12.13 | 1,447,951 | +0.04(+0.34%) |
Sep 07, 2006 | 12.05 | 12.17 | 11.95 | 12.09 | 1,347,423 | +0.01(+0.12%) |
Sep 06, 2006 | 12.35 | 12.36 | 12.04 | 12.07 | 1,761,185 | -0.34(-2.73%) |
Sep 05, 2006 | 12.40 | 12.47 | 12.34 | 12.41 | 1,563,149 | +0.01(+0.09%) |
Sep 01, 2006 | 12.28 | 12.42 | 12.28 | 12.40 | 1,312,475 | +0.16(+1.33%) |
Aug 31, 2006 | 12.30 | 12.35 | 12.21 | 12.24 | 1,414,298 | -0.04(-0.30%) |
Aug 30, 2006 | 12.42 | 12.44 | 12.27 | 12.27 | 1,504,471 | -0.11(-0.90%) |
Aug 29, 2006 | 12.33 | 12.41 | 12.23 | 12.39 | 2,362,629 | +0.10(+0.83%) |
Aug 28, 2006 | 12.06 | 12.30 | 12.05 | 12.28 | 2,117,996 | +0.20(+1.69%) |
Aug 25, 2006 | 11.96 | 12.11 | 11.92 | 12.08 | 1,791,818 | +0.07(+0.62%) |
Aug 24, 2006 | 12.05 | 12.15 | 11.95 | 12.01 | 1,768,520 | +0.04(+0.35%) |
Aug 23, 2006 | 12.24 | 12.33 | 11.95 | 11.96 | 1,886,737 | -0.29(-2.33%) |
Aug 22, 2006 | 12.23 | 12.34 | 12.19 | 12.25 | 1,629,592 | +0.02(+0.15%) |
Aug 21, 2006 | 12.40 | 12.45 | 12.23 | 12.23 | 1,146,798 | -0.21(-1.71%) |
Aug 18, 2006 | 12.48 | 12.52 | 12.41 | 12.44 | 1,013,911 | -0.01(-0.09%) |
Aug 17, 2006 | 12.54 | 12.57 | 12.43 | 12.46 | 2,459,705 | -0.07(-0.54%) |
Aug 16, 2006 | 12.50 | 12.59 | 12.43 | 12.52 | 3,055,540 | +0.08(+0.63%) |
Aug 15, 2006 | 12.43 | 12.51 | 12.34 | 12.44 | 3,011,100 | +0.12(+0.96%) |
Aug 14, 2006 | 12.33 | 12.49 | 12.30 | 12.33 | 2,452,802 | +0.05(+0.40%) |
Aug 11, 2006 | 12.29 | 12.35 | 12.22 | 12.28 | 2,380,750 | -0.01(-0.06%) |
Aug 10, 2006 | 12.16 | 12.37 | 12.05 | 12.28 | 2,992,979 | +0.10(+0.86%) |
Aug 09, 2006 | 12.48 | 12.52 | 12.16 | 12.18 | 1,936,786 | -0.30(-2.38%) |
Aug 08, 2006 | 12.71 | 12.74 | 12.43 | 12.48 | 2,193,068 | -0.19(-1.54%) |
Aug 07, 2006 | 12.72 | 12.84 | 12.59 | 12.67 | 1,475,564 | -0.09(-0.67%) |
Aug 04, 2006 | 12.85 | 12.94 | 12.63 | 12.76 | 3,064,169 | -0.01(-0.09%) |
Aug 03, 2006 | 12.32 | 12.79 | 12.32 | 12.77 | 4,801,625 | +0.45(+3.61%) |
Aug 02, 2006 | 12.56 | 12.65 | 12.18 | 12.32 | 6,065,778 | -0.24(-1.90%) |
Aug 01, 2006 | 12.65 | 12.66 | 12.40 | 12.56 | 2,155,963 | -0.10(-0.82%) |
Jul 31, 2006 | 12.55 | 12.71 | 12.53 | 12.67 | 1,374,604 | +0.08(+0.63%) |
Jul 28, 2006 | 12.41 | 12.67 | 12.41 | 12.59 | 1,396,177 | +0.23(+1.88%) |
Jul 27, 2006 | 12.28 | 12.50 | 12.28 | 12.36 | 1,861,282 | +0.12(+0.97%) |
Jul 26, 2006 | 12.30 | 12.34 | 12.11 | 12.24 | 1,576,092 | -0.06(-0.51%) |
Jul 25, 2006 | 12.00 | 12.33 | 11.97 | 12.30 | 2,005,818 | +0.32(+2.69%) |
Jul 24, 2006 | 11.73 | 12.04 | 11.75 | 11.98 | 1,407,826 | +0.25(+2.18%) |
Jul 21, 2006 | 12.08 | 12.09 | 11.72 | 11.72 | 2,135,685 | -0.35(-2.92%) |
Jul 20, 2006 | 12.12 | 12.24 | 12.07 | 12.08 | 2,914,887 | -0.06(-0.46%) |
Jul 19, 2006 | 11.97 | 12.21 | 11.91 | 12.13 | 1,665,834 | +0.25(+2.09%) |
Jul 18, 2006 | 11.85 | 11.97 | 11.70 | 11.88 | 1,522,161 | +0.04(+0.31%) |
Jul 17, 2006 | 11.98 | 12.08 | 11.84 | 11.85 | 1,398,334 | -0.14(-1.14%) |
Jul 14, 2006 | 12.23 | 12.23 | 11.90 | 11.98 | 3,099,548 | -0.28(-2.29%) |
Jul 13, 2006 | 12.65 | 12.69 | 12.23 | 12.26 | 3,147,871 | -0.42(-3.29%) |
Jul 12, 2006 | 12.86 | 12.88 | 12.62 | 12.68 | 2,521,403 | -0.20(-1.58%) |
Jul 11, 2006 | 12.80 | 12.94 | 12.74 | 12.88 | 1,753,850 | +0.09(+0.72%) |
Jul 10, 2006 | 12.81 | 12.85 | 12.70 | 12.79 | 2,715,556 | +0.00(+0.04%) |
Jul 07, 2006 | 12.94 | 13.11 | 12.76 | 12.79 | 1,128,677 | -0.16(-1.20%) |
Jul 06, 2006 | 12.82 | 13.04 | 12.82 | 12.94 | 1,925,568 | +0.12(+0.90%) |
Jul 05, 2006 | 13.04 | 13.12 | 12.74 | 12.83 | 1,731,846 | -0.21(-1.62%) |
Jul 03, 2006 | 13.03 | 13.12 | 12.99 | 13.04 | 1,503,177 | +0.07(+0.54%) |
Jun 30, 2006 | 13.15 | 13.15 | 12.84 | 12.97 | 2,894,177 | -0.12(-0.92%) |
Jun 29, 2006 | 12.88 | 13.10 | 12.85 | 13.09 | 2,631,854 | +0.24(+1.84%) |
Jun 28, 2006 | 12.90 | 12.91 | 12.72 | 12.85 | 2,464,451 | -0.02(-0.16%) |
Jun 27, 2006 | 12.87 | 13.04 | 12.83 | 12.87 | 1,774,560 | -0.03(-0.27%) |
Jun 26, 2006 | 12.82 | 12.92 | 12.73 | 12.91 | 2,053,709 | +0.08(+0.65%) |
Jun 23, 2006 | 12.56 | 12.96 | 12.54 | 12.82 | 1,676,189 | +0.22(+1.79%) |
Jun 22, 2006 | 12.61 | 12.68 | 12.52 | 12.60 | 2,172,358 | -0.04(-0.35%) |
Jun 21, 2006 | 12.24 | 12.79 | 12.24 | 12.64 | 3,250,556 | +0.36(+2.91%) |
Jun 20, 2006 | 12.26 | 12.36 | 12.20 | 12.29 | 2,029,548 | +0.11(+0.88%) |
Jun 19, 2006 | 12.37 | 12.40 | 12.10 | 12.18 | 3,152,185 | -0.14(-1.15%) |
Jun 16, 2006 | 12.35 | 12.49 | 12.30 | 12.32 | 3,114,649 | -0.03(-0.24%) |
Jun 15, 2006 | 12.02 | 12.37 | 11.98 | 12.35 | 3,109,040 | +0.39(+3.23%) |
Jun 14, 2006 | 11.97 | 12.08 | 11.93 | 11.96 | 2,848,443 | +0.05(+0.45%) |
Jun 13, 2006 | 11.79 | 12.08 | 11.75 | 11.91 | 3,279,032 | +0.04(+0.31%) |
Jun 12, 2006 | 12.23 | 12.23 | 11.87 | 11.87 | 2,808,750 | -0.12(-0.99%) |
Jun 09, 2006 | 11.91 | 12.08 | 11.83 | 11.99 | 1,593,350 | +0.11(+0.94%) |
Jun 08, 2006 | 12.20 | 12.23 | 11.72 | 11.88 | 3,914,129 | -0.32(-2.64%) |
Jun 07, 2006 | 12.18 | 12.35 | 12.18 | 12.20 | 2,914,024 | +0.02(+0.17%) |
Jun 06, 2006 | 12.11 | 12.18 | 11.98 | 12.18 | 3,391,641 | +0.13(+1.12%) |
Jun 05, 2006 | 12.38 | 12.40 | 12.04 | 12.05 | 1,788,366 | -0.33(-2.66%) |
Jun 02, 2006 | 12.40 | 12.45 | 12.22 | 12.38 | 1,392,725 | -0.01(-0.09%) |
Jun 01, 2006 | 12.26 | 12.39 | 12.19 | 12.39 | 1,693,447 | +0.19(+1.60%) |
May 31, 2006 | 12.18 | 12.22 | 12.05 | 12.19 | 1,840,141 | +0.04(+0.32%) |
May 30, 2006 | 12.27 | 12.27 | 12.14 | 12.15 | 1,731,846 | -0.12(-0.94%) |
May 26, 2006 | 12.36 | 12.43 | 12.24 | 12.27 | 1,410,415 | -0.04(-0.36%) |
May 25, 2006 | 12.22 | 12.32 | 12.19 | 12.31 | 1,943,689 | +0.16(+1.32%) |
May 24, 2006 | 12.17 | 12.40 | 11.99 | 12.15 | 4,582,016 | -0.01(-0.11%) |
May 23, 2006 | 12.08 | 12.36 | 12.08 | 12.17 | 4,797,310 | +0.23(+1.90%) |
May 22, 2006 | 11.85 | 12.00 | 11.78 | 11.94 | 2,730,657 | +0.03(+0.25%) |
May 19, 2006 | 12.08 | 12.14 | 11.84 | 11.91 | 3,639,294 | -0.19(-1.55%) |
May 18, 2006 | 12.27 | 12.27 | 12.07 | 12.10 | 2,527,875 | -0.11(-0.93%) |
May 17, 2006 | 12.49 | 12.52 | 12.11 | 12.21 | 3,344,181 | -0.35(-2.79%) |
May 16, 2006 | 12.59 | 12.64 | 12.41 | 12.56 | 1,614,923 | -0.03(-0.24%) |
May 15, 2006 | 12.54 | 12.62 | 12.48 | 12.59 | 1,592,487 | -0.09(-0.73%) |
May 12, 2006 | 12.90 | 12.90 | 12.67 | 12.69 | 1,831,943 | -0.21(-1.65%) |
May 11, 2006 | 13.19 | 13.22 | 12.87 | 12.90 | 2,141,294 | -0.23(-1.78%) |
May 10, 2006 | 12.94 | 13.18 | 12.92 | 13.13 | 2,166,318 | +0.20(+1.52%) |
May 09, 2006 | 13.03 | 13.05 | 12.88 | 12.94 | 1,381,508 | -0.04(-0.34%) |
May 08, 2006 | 13.03 | 13.10 | 12.94 | 12.98 | 1,917,802 | -0.12(-0.89%) |
May 05, 2006 | 13.01 | 13.13 | 13.00 | 13.10 | 1,712,431 | +0.08(+0.64%) |
May 04, 2006 | 12.86 | 13.07 | 12.68 | 13.01 | 5,426,367 | -0.24(-1.78%) |
May 03, 2006 | 13.67 | 13.79 | 13.23 | 13.25 | 9,927,702 | +0.20(+1.51%) |
May 02, 2006 | 12.82 | 13.12 | 12.77 | 13.05 | 3,173,326 | +0.26(+2.03%) |
May 01, 2006 | 12.69 | 12.84 | 12.63 | 12.79 | 2,668,959 | +0.10(+0.80%) |
Apr 28, 2006 | 12.60 | 12.75 | 12.56 | 12.69 | 2,262,532 | +0.02(+0.15%) |
Apr 27, 2006 | 12.20 | 12.74 | 12.20 | 12.67 | 1,825,040 | +0.02(+0.17%) |
Apr 26, 2006 | 12.60 | 12.77 | 12.56 | 12.65 | 1,644,693 | +0.09(+0.76%) |
Apr 25, 2006 | 12.41 | 12.58 | 12.41 | 12.56 | 1,980,794 | +0.14(+1.14%) |
Apr 24, 2006 | 12.42 | 12.47 | 12.32 | 12.41 | 1,071,294 | -0.01(-0.09%) |
Apr 21, 2006 | 12.59 | 12.59 | 12.37 | 12.43 | 2,175,810 | -0.14(-1.14%) |
Apr 20, 2006 | 12.57 | 12.62 | 12.56 | 12.57 | 1,664,108 | -0.02(-0.17%) |
Apr 19, 2006 | 12.63 | 12.69 | 12.55 | 12.59 | 2,111,955 | -0.12(-0.93%) |
Apr 18, 2006 | 12.17 | 12.72 | 12.17 | 12.71 | 4,414,181 | +0.60(+4.98%) |
Apr 17, 2006 | 12.10 | 12.28 | 12.05 | 12.11 | 866,786 | -0.09(-0.70%) |
Apr 13, 2006 | 12.06 | 12.29 | 12.08 | 12.19 | 1,279,254 | +0.13(+1.10%) |
Apr 12, 2006 | 12.08 | 12.17 | 11.98 | 12.06 | 4,051,762 | -0.02(-0.19%) |
Apr 11, 2006 | 12.24 | 12.32 | 12.07 | 12.08 | 1,447,951 | -0.13(-1.10%) |
Apr 10, 2006 | 12.14 | 12.24 | 12.11 | 12.22 | 1,313,338 | +0.05(+0.42%) |
Apr 07, 2006 | 12.27 | 12.32 | 12.15 | 12.17 | 989,750 | -0.08(-0.64%) |
Apr 06, 2006 | 12.38 | 12.43 | 12.21 | 12.24 | 2,324,229 | -0.14(-1.12%) |
Apr 05, 2006 | 12.35 | 12.44 | 12.32 | 12.38 | 1,771,971 | -0.02(-0.15%) |
Apr 04, 2006 | 12.35 | 12.41 | 12.26 | 12.40 | 3,243,653 | +0.11(+0.90%) |