Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.85 | 13.95 | 13.74 | 13.76 | 188,083 | -0.14(-1.03%) |
Apr 27, 2007 | 13.93 | 13.93 | 13.77 | 13.91 | 287,023 | +0.13(+0.93%) |
Apr 26, 2007 | 13.86 | 13.93 | 13.75 | 13.78 | 628,485 | -0.49(-3.46%) |
Apr 25, 2007 | 14.15 | 14.29 | 14.13 | 14.27 | 458,734 | -0.04(-0.30%) |
Apr 24, 2007 | 14.36 | 14.36 | 14.22 | 14.31 | 584,027 | +0.01(+0.10%) |
Apr 23, 2007 | 14.28 | 14.32 | 14.22 | 14.30 | 686,002 | -0.39(-2.63%) |
Apr 20, 2007 | 14.64 | 14.71 | 14.63 | 14.68 | 375,468 | +0.04(+0.24%) |
Apr 19, 2007 | 14.81 | 14.81 | 14.57 | 14.65 | 525,907 | +0.13(+0.89%) |
Apr 18, 2007 | 14.53 | 14.61 | 14.48 | 14.52 | 620,509 | +0.47(+3.36%) |
Apr 17, 2007 | 14.03 | 14.08 | 13.98 | 14.05 | 364,832 | +0.16(+1.13%) |
Apr 16, 2007 | 13.71 | 13.92 | 13.71 | 13.89 | 824,129 | +0.14(+1.04%) |
Apr 13, 2007 | 13.76 | 13.80 | 13.66 | 13.75 | 783,822 | -0.49(-3.46%) |
Apr 12, 2007 | 14.13 | 14.31 | 14.06 | 14.24 | 499,038 | -0.02(-0.15%) |
Apr 11, 2007 | 14.33 | 14.36 | 14.17 | 14.26 | 415,212 | +0.08(+0.55%) |
Apr 10, 2007 | 14.19 | 14.26 | 14.16 | 14.18 | 450,757 | -0.07(-0.50%) |
Apr 09, 2007 | 14.13 | 14.33 | 14.11 | 14.26 | 900,395 | -0.14(-0.99%) |
Apr 05, 2007 | 14.33 | 14.45 | 14.30 | 14.40 | 431,025 | -0.24(-1.61%) |
Apr 04, 2007 | 14.62 | 14.65 | 14.56 | 14.63 | 354,476 | -0.11(-0.73%) |
Apr 03, 2007 | 14.72 | 14.82 | 14.63 | 14.74 | 539,621 | -0.09(-0.58%) |
Apr 02, 2007 | 14.77 | 14.88 | 14.63 | 14.83 | 550,257 | +0.01(+0.10%) |
Mar 30, 2007 | 14.91 | 15.02 | 14.78 | 14.81 | 346,359 | -0.23(-1.52%) |
Mar 29, 2007 | 15.08 | 15.08 | 14.87 | 15.04 | 364,832 | -0.12(-0.80%) |
Mar 28, 2007 | 15.26 | 15.26 | 15.10 | 15.16 | 232,166 | -0.20(-1.30%) |
Mar 27, 2007 | 15.23 | 15.38 | 15.17 | 15.36 | 917,468 | +0.00(+0.00%) |
Mar 26, 2007 | 15.27 | 15.41 | 15.11 | 15.36 | 795,018 | -0.06(-0.37%) |
Mar 23, 2007 | 15.34 | 15.44 | 15.34 | 15.42 | 422,349 | -0.10(-0.64%) |
Mar 22, 2007 | 15.61 | 15.61 | 15.02 | 15.52 | 987,160 | -0.21(-1.32%) |
Mar 21, 2007 | 15.43 | 15.78 | 15.26 | 15.73 | 621,068 | +0.30(+1.95%) |
Mar 20, 2007 | 15.35 | 15.55 | 15.26 | 15.43 | 932,162 | +0.12(+0.79%) |
Mar 19, 2007 | 15.28 | 15.33 | 15.22 | 15.31 | 364,132 | +0.21(+1.37%) |
Mar 16, 2007 | 15.28 | 15.36 | 14.98 | 15.10 | 758,913 | -0.34(-2.18%) |
Mar 15, 2007 | 15.30 | 15.53 | 15.30 | 15.43 | 627,506 | +0.35(+2.32%) |
Mar 14, 2007 | 15.03 | 15.15 | 14.71 | 15.08 | 1,044,117 | +0.04(+0.29%) |
Mar 13, 2007 | 15.57 | 15.41 | 15.01 | 15.04 | 736,662 | -0.53(-3.40%) |
Mar 12, 2007 | 15.46 | 15.68 | 15.42 | 15.57 | 592,940 | +0.09(+0.60%) |
Mar 09, 2007 | 15.56 | 15.73 | 15.18 | 15.48 | 1,006,053 | +0.45(+3.00%) |
Mar 08, 2007 | 14.96 | 15.20 | 14.96 | 15.03 | 1,153,273 | +0.49(+3.34%) |
Mar 07, 2007 | 14.54 | 14.63 | 14.41 | 14.54 | 417,870 | -0.18(-1.21%) |
Mar 06, 2007 | 14.53 | 14.76 | 14.53 | 14.72 | 600,916 | +0.43(+3.00%) |
Mar 05, 2007 | 14.46 | 14.56 | 14.20 | 14.29 | 615,331 | -0.48(-3.24%) |
Mar 02, 2007 | 15.03 | 15.03 | 14.76 | 14.77 | 886,401 | -0.56(-3.64%) |
Mar 01, 2007 | 15.43 | 15.43 | 14.91 | 15.33 | 1,680,860 | -0.11(-0.69%) |
Feb 28, 2007 | 15.46 | 15.61 | 15.32 | 15.43 | 1,144,737 | +0.07(+0.46%) |
Feb 27, 2007 | 16.03 | 16.03 | 15.11 | 15.36 | 2,045,272 | -0.87(-5.37%) |
Feb 26, 2007 | 16.36 | 16.39 | 16.08 | 16.24 | 853,912 | -0.58(-3.44%) |
Feb 23, 2007 | 16.79 | 16.87 | 16.72 | 16.81 | 1,197,355 | +0.50(+3.07%) |
Feb 22, 2007 | 16.29 | 16.35 | 16.25 | 16.31 | 782,703 | +0.67(+4.29%) |
Feb 21, 2007 | 15.60 | 15.71 | 15.53 | 15.64 | 491,061 | -0.18(-1.13%) |
Feb 20, 2007 | 15.75 | 15.84 | 15.65 | 15.82 | 690,200 | +0.12(+0.77%) |
Feb 16, 2007 | 15.74 | 15.74 | 15.63 | 15.70 | 421,649 | +0.04(+0.23%) |
Feb 15, 2007 | 15.53 | 15.67 | 15.53 | 15.66 | 558,514 | +0.49(+3.25%) |
Feb 14, 2007 | 15.02 | 15.27 | 14.96 | 15.17 | 498,733 | +0.39(+2.66%) |
Feb 13, 2007 | 14.77 | 14.82 | 14.69 | 14.78 | 840,596 | +0.77(+5.51%) |
Feb 12, 2007 | 14.11 | 14.20 | 14.01 | 14.01 | 355,316 | -0.11(-0.76%) |
Feb 09, 2007 | 14.12 | 14.31 | 14.06 | 14.11 | 1,112,689 | +0.18(+1.28%) |
Feb 08, 2007 | 13.91 | 13.95 | 13.81 | 13.93 | 649,757 | -0.17(-1.22%) |
Feb 07, 2007 | 14.11 | 14.15 | 14.01 | 14.11 | 688,101 | -0.28(-1.94%) |
Feb 06, 2007 | 14.31 | 14.41 | 14.27 | 14.38 | 905,153 | +0.19(+1.36%) |
Feb 05, 2007 | 14.22 | 14.27 | 14.16 | 14.19 | 492,600 | -0.22(-1.54%) |
Feb 02, 2007 | 14.39 | 14.43 | 14.11 | 14.41 | 624,147 | -0.06(-0.44%) |
Feb 01, 2007 | 14.56 | 14.59 | 14.43 | 14.48 | 766,330 | -0.09(-0.64%) |
Jan 31, 2007 | 14.33 | 14.61 | 14.33 | 14.57 | 932,862 | +0.39(+2.77%) |
Jan 30, 2007 | 14.09 | 14.21 | 14.08 | 14.18 | 357,275 | +0.24(+1.69%) |
Jan 29, 2007 | 13.97 | 14.02 | 13.89 | 13.94 | 487,003 | -0.01(-0.05%) |
Jan 26, 2007 | 13.98 | 13.98 | 13.77 | 13.95 | 333,065 | +0.09(+0.67%) |
Jan 25, 2007 | 14.08 | 14.09 | 13.83 | 13.86 | 556,275 | -0.43(-3.00%) |
Jan 24, 2007 | 14.10 | 14.29 | 14.08 | 14.28 | 500,297 | +0.25(+1.78%) |
Jan 23, 2007 | 13.93 | 14.06 | 13.91 | 14.03 | 352,237 | +0.05(+0.36%) |
Jan 22, 2007 | 14.06 | 14.06 | 13.88 | 13.98 | 517,930 | -0.06(-0.41%) |
Jan 19, 2007 | 13.78 | 14.08 | 13.78 | 14.04 | 1,290,418 | +0.48(+3.53%) |
Jan 18, 2007 | 13.69 | 13.71 | 13.54 | 13.56 | 639,121 | -0.16(-1.20%) |
Jan 17, 2007 | 13.68 | 13.76 | 13.66 | 13.73 | 423,048 | +0.12(+0.89%) |
Jan 16, 2007 | 13.56 | 13.62 | 13.54 | 13.61 | 233,145 | +0.11(+0.79%) |
Jan 12, 2007 | 13.43 | 13.53 | 13.41 | 13.50 | 610,573 | +0.13(+0.96%) |
Jan 11, 2007 | 13.29 | 13.40 | 13.26 | 13.37 | 658,573 | -0.28(-2.04%) |
Jan 10, 2007 | 13.56 | 13.71 | 13.51 | 13.65 | 283,105 | -0.08(-0.57%) |
Jan 09, 2007 | 13.68 | 13.73 | 13.58 | 13.73 | 851,555 | +0.25(+1.86%) |
Jan 08, 2007 | 13.41 | 13.53 | 13.37 | 13.48 | 277,227 | +0.06(+0.43%) |
Jan 05, 2007 | 13.49 | 13.50 | 13.33 | 13.42 | 510,933 | -0.23(-1.68%) |
Jan 04, 2007 | 13.51 | 13.69 | 13.48 | 13.65 | 485,323 | +0.08(+0.58%) |
Jan 03, 2007 | 13.68 | 13.72 | 13.46 | 13.57 | 484,064 | +0.04(+0.26%) |
Dec 29, 2006 | 13.54 | 13.60 | 13.50 | 13.53 | 526,746 | -0.04(-0.26%) |
Dec 28, 2006 | 13.54 | 13.58 | 13.47 | 13.57 | 353,497 | -0.09(-0.63%) |
Dec 27, 2006 | 13.54 | 13.68 | 13.52 | 13.66 | 420,949 | +0.21(+1.60%) |
Dec 26, 2006 | 13.46 | 13.46 | 13.29 | 13.44 | 356,155 | -0.06(-0.42%) |
Dec 22, 2006 | 13.43 | 13.51 | 13.36 | 13.50 | 338,383 | +0.11(+0.85%) |
Dec 21, 2006 | 13.36 | 13.44 | 13.32 | 13.38 | 286,744 | +0.07(+0.54%) |
Dec 20, 2006 | 13.35 | 13.44 | 13.29 | 13.31 | 260,994 | +0.03(+0.22%) |
Dec 19, 2006 | 12.99 | 13.33 | 12.99 | 13.28 | 539,761 | +0.09(+0.70%) |
Dec 18, 2006 | 13.32 | 13.34 | 13.18 | 13.19 | 369,450 | +0.01(+0.05%) |
Dec 15, 2006 | 13.16 | 13.23 | 13.14 | 13.18 | 414,932 | +0.10(+0.76%) |
Dec 14, 2006 | 12.97 | 13.12 | 12.97 | 13.08 | 461,393 | +0.25(+1.95%) |
Dec 13, 2006 | 12.91 | 12.91 | 12.81 | 12.83 | 372,669 | -0.12(-0.94%) |
Dec 12, 2006 | 12.86 | 12.96 | 12.79 | 12.96 | 467,271 | +0.24(+1.91%) |
Dec 11, 2006 | 12.62 | 12.76 | 12.61 | 12.71 | 1,010,951 | -0.12(-0.95%) |
Dec 08, 2006 | 12.89 | 12.96 | 12.81 | 12.83 | 796,557 | -0.05(-0.39%) |
Dec 07, 2006 | 12.96 | 13.04 | 12.88 | 12.88 | 530,385 | -0.03(-0.22%) |
Dec 06, 2006 | 12.05 | 12.96 | 12.05 | 12.91 | 989,959 | +0.14(+1.06%) |
Dec 05, 2006 | 12.77 | 12.83 | 12.68 | 12.78 | 646,398 | +0.02(+0.17%) |
Dec 04, 2006 | 12.56 | 12.80 | 12.56 | 12.76 | 660,812 | +0.34(+2.70%) |
Dec 01, 2006 | 12.36 | 12.48 | 12.30 | 12.42 | 858,412 | -0.06(-0.46%) |
Nov 30, 2006 | 12.48 | 12.57 | 12.38 | 12.48 | 1,181,682 | +0.40(+3.31%) |
Nov 29, 2006 | 12.04 | 12.10 | 11.97 | 12.08 | 962,390 | +0.49(+4.26%) |
Nov 28, 2006 | 11.53 | 11.61 | 11.49 | 11.58 | 1,098,555 | +0.14(+1.19%) |
Nov 27, 2006 | 11.54 | 11.58 | 11.40 | 11.45 | 1,068,467 | -0.06(-0.50%) |
Nov 24, 2006 | 11.51 | 11.55 | 11.47 | 11.50 | 777,525 | -0.03(-0.25%) |
Nov 22, 2006 | 11.46 | 11.62 | 11.46 | 11.53 | 1,552,811 | +0.24(+2.15%) |
Nov 21, 2006 | 11.17 | 11.33 | 11.17 | 11.29 | 571,948 | -0.04(-0.32%) |
Nov 20, 2006 | 11.35 | 11.39 | 11.28 | 11.33 | 1,170,766 | -0.32(-2.76%) |
Nov 17, 2006 | 11.64 | 11.68 | 11.56 | 11.65 | 669,629 | -0.20(-1.69%) |
Nov 16, 2006 | 11.90 | 11.92 | 11.78 | 11.85 | 677,046 | -0.25(-2.07%) |
Nov 15, 2006 | 11.99 | 12.33 | 11.96 | 12.10 | 2,088,935 | -0.10(-0.82%) |
Nov 14, 2006 | 12.03 | 12.21 | 11.98 | 12.20 | 638,841 | +0.54(+4.60%) |
Nov 13, 2006 | 11.63 | 11.72 | 11.62 | 11.66 | 477,346 | -0.07(-0.61%) |
Nov 10, 2006 | 11.79 | 11.80 | 11.69 | 11.73 | 377,987 | -0.01(-0.06%) |
Nov 09, 2006 | 11.92 | 11.92 | 11.73 | 11.74 | 940,699 | -0.46(-3.75%) |
Nov 08, 2006 | 12.18 | 12.24 | 12.12 | 12.20 | 614,631 | -0.23(-1.84%) |
Nov 07, 2006 | 12.48 | 12.55 | 12.40 | 12.43 | 430,605 | +0.08(+0.64%) |
Nov 06, 2006 | 12.24 | 12.39 | 12.21 | 12.35 | 694,539 | +0.11(+0.87%) |
Nov 03, 2006 | 12.35 | 12.40 | 12.22 | 12.24 | 506,455 | -0.11(-0.87%) |
Nov 02, 2006 | 11.98 | 12.41 | 11.98 | 12.35 | 654,795 | -0.07(-0.58%) |
Nov 01, 2006 | 12.60 | 12.68 | 12.41 | 12.42 | 257,355 | -0.17(-1.36%) |
Oct 31, 2006 | 12.51 | 12.67 | 12.51 | 12.59 | 395,200 | +0.09(+0.74%) |
Oct 30, 2006 | 12.44 | 12.56 | 12.42 | 12.50 | 580,345 | -0.07(-0.57%) |
Oct 27, 2006 | 12.71 | 12.72 | 12.55 | 12.57 | 652,975 | -0.28(-2.17%) |
Oct 26, 2006 | 12.72 | 12.88 | 12.72 | 12.85 | 473,148 | +0.02(+0.17%) |
Oct 25, 2006 | 12.93 | 13.01 | 12.73 | 12.83 | 892,978 | -0.47(-3.55%) |
Oct 24, 2006 | 13.23 | 13.34 | 13.22 | 13.30 | 1,077,004 | +0.06(+0.43%) |
Oct 23, 2006 | 13.11 | 13.24 | 13.06 | 13.24 | 473,708 | +0.14(+1.04%) |
Oct 20, 2006 | 13.11 | 13.15 | 13.01 | 13.11 | 293,321 | +0.02(+0.16%) |
Oct 19, 2006 | 12.98 | 13.13 | 12.98 | 13.08 | 409,474 | +0.13(+0.99%) |
Oct 18, 2006 | 12.91 | 13.03 | 12.88 | 12.96 | 704,894 | +0.20(+1.57%) |
Oct 17, 2006 | 12.86 | 12.86 | 12.68 | 12.76 | 481,965 | -0.21(-1.65%) |
Oct 16, 2006 | 12.81 | 12.98 | 12.81 | 12.97 | 349,298 | +0.23(+1.79%) |
Oct 13, 2006 | 12.67 | 12.77 | 12.63 | 12.74 | 421,229 | -0.01(-0.11%) |
Oct 12, 2006 | 12.63 | 12.78 | 12.56 | 12.76 | 966,029 | -0.03(-0.22%) |
Oct 11, 2006 | 12.68 | 12.86 | 12.66 | 12.78 | 629,745 | -0.37(-2.82%) |
Oct 10, 2006 | 13.18 | 13.22 | 13.11 | 13.16 | 620,369 | +0.03(+0.22%) |
Oct 09, 2006 | 13.08 | 13.18 | 13.04 | 13.13 | 519,889 | -0.04(-0.33%) |
Oct 06, 2006 | 13.18 | 13.32 | 13.14 | 13.17 | 886,541 | +0.06(+0.49%) |
Oct 05, 2006 | 12.93 | 13.12 | 12.86 | 13.11 | 1,008,572 | +0.44(+3.50%) |
Oct 04, 2006 | 12.48 | 12.68 | 12.40 | 12.66 | 626,666 | +0.14(+1.08%) |
Oct 03, 2006 | 12.52 | 12.58 | 12.44 | 12.53 | 1,086,660 | -0.11(-0.90%) |
Oct 02, 2006 | 12.49 | 12.71 | 12.57 | 12.64 | 732,323 | +0.08(+0.63%) |
Sep 29, 2006 | 12.65 | 12.65 | 12.52 | 12.56 | 641,920 | -0.17(-1.35%) |
Sep 28, 2006 | 12.77 | 12.81 | 12.65 | 12.73 | 748,417 | -0.04(-0.28%) |
Sep 27, 2006 | 12.68 | 12.84 | 12.68 | 12.77 | 1,002,694 | +0.18(+1.42%) |
Sep 26, 2006 | 12.57 | 12.64 | 12.49 | 12.59 | 652,835 | -0.04(-0.28%) |
Sep 25, 2006 | 12.55 | 12.66 | 12.46 | 12.63 | 419,550 | +0.01(+0.06%) |
Sep 22, 2006 | 12.65 | 12.69 | 12.53 | 12.62 | 379,526 | -0.07(-0.56%) |
Sep 21, 2006 | 12.72 | 12.78 | 12.61 | 12.69 | 862,611 | +0.01(+0.11%) |
Sep 20, 2006 | 12.69 | 12.76 | 12.59 | 12.68 | 1,582,899 | -0.01(-0.06%) |
Sep 19, 2006 | 12.85 | 12.86 | 12.59 | 12.68 | 288,283 | -0.23(-1.77%) |
Sep 18, 2006 | 12.86 | 12.91 | 12.83 | 12.91 | 394,360 | +0.04(+0.33%) |
Sep 15, 2006 | 12.93 | 12.98 | 12.81 | 12.87 | 380,646 | -0.01(-0.11%) |
Sep 14, 2006 | 12.83 | 12.91 | 12.79 | 12.88 | 511,493 | -0.09(-0.66%) |
Sep 13, 2006 | 13.00 | 13.03 | 12.87 | 12.97 | 797,397 | -0.40(-2.99%) |
Sep 12, 2006 | 13.15 | 13.37 | 13.13 | 13.37 | 599,097 | +0.05(+0.38%) |
Sep 11, 2006 | 13.33 | 13.41 | 13.19 | 13.32 | 388,762 | -0.30(-2.20%) |
Sep 08, 2006 | 13.55 | 13.63 | 13.55 | 13.62 | 219,291 | +0.06(+0.47%) |
Sep 07, 2006 | 13.58 | 13.61 | 13.43 | 13.56 | 311,933 | -0.16(-1.20%) |
Sep 06, 2006 | 13.86 | 13.89 | 13.68 | 13.72 | 230,906 | -0.42(-2.98%) |
Sep 05, 2006 | 14.01 | 14.16 | 13.96 | 14.14 | 446,279 | +0.37(+2.70%) |
Sep 01, 2006 | 13.72 | 13.81 | 13.68 | 13.77 | 521,429 | +0.01(+0.10%) |
Aug 31, 2006 | 13.77 | 13.81 | 13.72 | 13.76 | 432,425 | +0.09(+0.63%) |
Aug 30, 2006 | 13.68 | 13.75 | 13.63 | 13.67 | 349,018 | -0.26(-1.90%) |
Aug 29, 2006 | 13.81 | 13.95 | 13.75 | 13.93 | 633,383 | +0.29(+2.09%) |
Aug 28, 2006 | 13.58 | 13.69 | 13.54 | 13.65 | 1,158,731 | -0.09(-0.62%) |
Aug 25, 2006 | 13.68 | 13.78 | 13.66 | 13.73 | 240,562 | -0.06(-0.47%) |
Aug 24, 2006 | 13.87 | 13.93 | 13.79 | 13.80 | 392,541 | -0.07(-0.52%) |
Aug 23, 2006 | 13.89 | 14.00 | 13.79 | 13.87 | 337,963 | +0.00(+0.00%) |
Aug 22, 2006 | 13.78 | 13.91 | 13.76 | 13.87 | 231,046 | +0.33(+2.43%) |
Aug 21, 2006 | 13.53 | 13.63 | 13.53 | 13.54 | 194,101 | -0.34(-2.42%) |
Aug 18, 2006 | 13.93 | 13.93 | 13.76 | 13.88 | 230,206 | -0.08(-0.56%) |
Aug 17, 2006 | 13.80 | 14.04 | 13.80 | 13.96 | 480,985 | +0.25(+1.82%) |
Aug 16, 2006 | 13.55 | 13.72 | 13.53 | 13.71 | 394,640 | +0.23(+1.70%) |
Aug 15, 2006 | 13.26 | 13.49 | 13.26 | 13.48 | 580,065 | +0.61(+4.78%) |
Aug 14, 2006 | 12.83 | 13.01 | 12.83 | 12.86 | 404,296 | +0.41(+3.33%) |
Aug 11, 2006 | 12.58 | 12.58 | 12.40 | 12.45 | 405,835 | -0.32(-2.52%) |
Aug 10, 2006 | 12.69 | 12.79 | 12.63 | 12.77 | 322,429 | +0.17(+1.36%) |
Aug 09, 2006 | 12.68 | 12.76 | 12.58 | 12.60 | 1,940,455 | +0.01(+0.11%) |
Aug 08, 2006 | 12.65 | 12.78 | 12.56 | 12.58 | 433,824 | +0.00(+0.00%) |
Aug 07, 2006 | 12.62 | 12.66 | 12.53 | 12.58 | 352,657 | -0.34(-2.65%) |
Aug 04, 2006 | 12.88 | 13.06 | 12.83 | 12.93 | 456,635 | +0.22(+1.74%) |
Aug 03, 2006 | 12.56 | 12.80 | 12.51 | 12.71 | 410,314 | +0.06(+0.45%) |
Aug 02, 2006 | 12.51 | 12.68 | 12.51 | 12.65 | 680,684 | +0.19(+1.55%) |
Aug 01, 2006 | 12.58 | 12.59 | 12.38 | 12.46 | 1,179,303 | -0.28(-2.19%) |
Jul 31, 2006 | 12.79 | 12.79 | 12.65 | 12.73 | 332,365 | -0.06(-0.45%) |
Jul 28, 2006 | 12.64 | 12.87 | 12.55 | 12.79 | 753,455 | +0.54(+4.43%) |
Jul 27, 2006 | 12.33 | 12.43 | 12.24 | 12.25 | 622,048 | +0.17(+1.42%) |
Jul 26, 2006 | 12.40 | 12.40 | 11.95 | 12.08 | 823,566 | -0.37(-2.99%) |
Jul 25, 2006 | 12.45 | 12.53 | 12.28 | 12.45 | 425,707 | -0.14(-1.13%) |
Jul 24, 2006 | 12.40 | 12.61 | 12.40 | 12.59 | 298,639 | +0.28(+2.26%) |
Jul 21, 2006 | 12.45 | 12.45 | 12.28 | 12.31 | 211,734 | -0.09(-0.69%) |
Jul 20, 2006 | 12.64 | 12.71 | 12.40 | 12.40 | 986,321 | -0.15(-1.20%) |
Jul 19, 2006 | 12.00 | 12.64 | 12.00 | 12.55 | 1,053,773 | +0.56(+4.71%) |
Jul 18, 2006 | 12.01 | 12.05 | 11.75 | 11.98 | 735,542 | -0.21(-1.70%) |
Jul 17, 2006 | 12.29 | 12.30 | 12.13 | 12.19 | 459,854 | -0.17(-1.39%) |
Jul 14, 2006 | 12.43 | 12.46 | 12.28 | 12.36 | 671,728 | -0.06(-0.52%) |
Jul 13, 2006 | 12.68 | 12.73 | 12.43 | 12.43 | 465,591 | -0.11(-0.91%) |
Jul 12, 2006 | 12.71 | 12.72 | 12.52 | 12.54 | 1,097,016 | -0.49(-3.78%) |
Jul 11, 2006 | 12.90 | 13.06 | 12.79 | 13.03 | 647,518 | -0.19(-1.41%) |
Jul 10, 2006 | 13.33 | 13.36 | 13.16 | 13.22 | 247,699 | +0.11(+0.87%) |
Jul 07, 2006 | 13.30 | 13.35 | 13.11 | 13.11 | 366,091 | -0.39(-2.91%) |
Jul 06, 2006 | 13.46 | 13.66 | 13.42 | 13.50 | 291,781 | +0.04(+0.27%) |
Jul 05, 2006 | 13.54 | 13.55 | 13.30 | 13.46 | 392,121 | -0.31(-2.28%) |
Jul 03, 2006 | 13.51 | 13.78 | 13.51 | 13.78 | 175,069 | +0.34(+2.55%) |
Jun 30, 2006 | 13.50 | 13.50 | 13.31 | 13.43 | 286,184 | +0.01(+0.05%) |
Jun 29, 2006 | 12.75 | 13.47 | 12.75 | 13.43 | 869,328 | +0.81(+6.46%) |
Jun 28, 2006 | 12.65 | 12.68 | 12.51 | 12.61 | 725,186 | -0.06(-0.51%) |
Jun 27, 2006 | 13.01 | 13.01 | 12.63 | 12.68 | 290,662 | -0.41(-3.17%) |
Jun 26, 2006 | 13.08 | 13.12 | 12.98 | 13.09 | 296,959 | -0.06(-0.49%) |
Jun 23, 2006 | 13.12 | 13.25 | 13.08 | 13.16 | 380,506 | +0.22(+1.71%) |
Jun 22, 2006 | 13.03 | 13.06 | 12.89 | 12.93 | 799,076 | +0.04(+0.33%) |
Jun 21, 2006 | 12.76 | 12.98 | 12.68 | 12.89 | 1,070,846 | -0.01(-0.06%) |
Jun 20, 2006 | 12.91 | 12.98 | 12.78 | 12.90 | 673,547 | -0.15(-1.15%) |
Jun 19, 2006 | 13.22 | 13.27 | 13.01 | 13.05 | 503,096 | -0.30(-2.25%) |
Jun 16, 2006 | 13.33 | 13.40 | 13.22 | 13.35 | 1,118,007 | +0.27(+2.08%) |
Jun 15, 2006 | 12.74 | 13.14 | 12.74 | 13.08 | 1,435,259 | +0.67(+5.41%) |
Jun 14, 2006 | 12.15 | 12.40 | 12.15 | 12.40 | 1,080,782 | +0.23(+1.88%) |
Jun 13, 2006 | 12.54 | 12.56 | 12.13 | 12.18 | 758,913 | -0.67(-5.23%) |
Jun 12, 2006 | 13.07 | 13.10 | 12.79 | 12.85 | 747,857 | -0.11(-0.83%) |
Jun 09, 2006 | 13.13 | 13.15 | 12.89 | 12.96 | 1,193,157 | +0.44(+3.48%) |
Jun 08, 2006 | 12.49 | 12.60 | 12.28 | 12.52 | 1,560,648 | -0.45(-3.47%) |
Jun 07, 2006 | 13.01 | 13.11 | 12.95 | 12.97 | 1,520,624 | -0.42(-3.15%) |
Jun 06, 2006 | 13.67 | 13.67 | 13.28 | 13.39 | 856,173 | -0.46(-3.30%) |
Jun 05, 2006 | 14.17 | 14.26 | 13.83 | 13.85 | 418,850 | -0.44(-3.10%) |
Jun 02, 2006 | 14.23 | 14.35 | 14.21 | 14.29 | 210,754 | +0.26(+1.88%) |
Jun 01, 2006 | 13.72 | 14.07 | 13.68 | 14.03 | 392,261 | -0.05(-0.36%) |
May 31, 2006 | 14.08 | 14.16 | 13.97 | 14.08 | 490,641 | +0.00(+0.00%) |
May 30, 2006 | 14.33 | 14.37 | 14.07 | 14.08 | 517,790 | -0.27(-1.89%) |
May 26, 2006 | 14.19 | 14.45 | 14.19 | 14.35 | 497,638 | +0.16(+1.11%) |
May 25, 2006 | 14.11 | 14.22 | 14.03 | 14.19 | 1,049,575 | -0.14(-1.00%) |
May 24, 2006 | 14.29 | 14.48 | 14.08 | 14.33 | 1,070,287 | +0.21(+1.52%) |
May 23, 2006 | 14.15 | 14.36 | 14.11 | 14.12 | 1,556,730 | +0.01(+0.05%) |
May 22, 2006 | 14.34 | 14.37 | 13.94 | 14.11 | 989,399 | -0.94(-6.27%) |
May 19, 2006 | 14.88 | 15.11 | 14.83 | 15.06 | 392,541 | +0.22(+1.49%) |
May 18, 2006 | 14.88 | 15.01 | 14.75 | 14.83 | 309,974 | -0.01(-0.10%) |
May 17, 2006 | 15.42 | 15.43 | 14.79 | 14.85 | 905,573 | -0.66(-4.24%) |
May 16, 2006 | 15.44 | 15.54 | 15.38 | 15.51 | 582,584 | -0.43(-2.69%) |
May 15, 2006 | 15.87 | 15.96 | 15.71 | 15.94 | 364,412 | +0.06(+0.41%) |
May 12, 2006 | 16.14 | 16.18 | 15.76 | 15.87 | 655,494 | -0.26(-1.64%) |
May 11, 2006 | 16.47 | 16.48 | 16.08 | 16.14 | 603,296 | -0.61(-3.67%) |
May 10, 2006 | 16.95 | 16.95 | 16.63 | 16.75 | 487,562 | -0.44(-2.54%) |
May 09, 2006 | 17.14 | 17.21 | 17.04 | 17.19 | 645,558 | +0.01(+0.08%) |
May 08, 2006 | 16.95 | 17.36 | 16.95 | 17.17 | 857,433 | +0.49(+2.96%) |
May 05, 2006 | 16.32 | 16.73 | 16.32 | 16.68 | 545,219 | +0.38(+2.32%) |
May 04, 2006 | 16.22 | 16.41 | 16.21 | 16.30 | 238,183 | +0.08(+0.48%) |
May 03, 2006 | 16.22 | 16.29 | 16.04 | 16.22 | 259,595 | -0.09(-0.53%) |
May 02, 2006 | 16.15 | 16.36 | 16.15 | 16.31 | 323,269 | +0.55(+3.49%) |