Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.22 | 15.42 | 14.80 | 15.26 | 276,816 | -0.01(-0.08%) |
Jan 30, 2007 | 15.28 | 15.39 | 15.19 | 15.27 | 356,796 | +0.05(+0.31%) |
Jan 29, 2007 | 15.18 | 15.23 | 15.06 | 15.22 | 188,585 | -0.02(-0.12%) |
Jan 26, 2007 | 15.17 | 15.27 | 14.89 | 15.24 | 125,106 | +0.07(+0.43%) |
Jan 25, 2007 | 15.08 | 15.23 | 15.03 | 15.17 | 403,269 | +0.09(+0.59%) |
Jan 24, 2007 | 15.05 | 15.13 | 14.88 | 15.08 | 676,381 | +0.08(+0.55%) |
Jan 23, 2007 | 14.92 | 15.11 | 14.84 | 15.00 | 228,996 | +0.03(+0.20%) |
Jan 22, 2007 | 15.12 | 15.12 | 14.85 | 14.97 | 421,117 | -0.18(-1.18%) |
Jan 19, 2007 | 15.08 | 15.16 | 14.91 | 15.15 | 149,016 | +0.07(+0.43%) |
Jan 18, 2007 | 15.11 | 15.14 | 15.03 | 15.08 | 530,396 | -0.01(-0.04%) |
Jan 17, 2007 | 15.04 | 15.16 | 14.98 | 15.09 | 399,733 | +0.05(+0.32%) |
Jan 16, 2007 | 14.88 | 15.04 | 14.82 | 15.04 | 338,611 | +0.25(+1.69%) |
Jan 12, 2007 | 14.77 | 14.88 | 14.72 | 14.79 | 347,704 | +0.03(+0.20%) |
Jan 11, 2007 | 14.62 | 14.91 | 14.62 | 14.76 | 384,747 | +0.22(+1.51%) |
Jan 10, 2007 | 14.40 | 14.58 | 14.38 | 14.54 | 514,905 | +0.05(+0.37%) |
Jan 09, 2007 | 14.43 | 14.53 | 14.32 | 14.49 | 392,998 | +0.07(+0.45%) |
Jan 08, 2007 | 14.61 | 14.63 | 14.41 | 14.43 | 386,094 | -0.20(-1.38%) |
Jan 05, 2007 | 14.81 | 14.87 | 14.58 | 14.63 | 600,105 | -0.28(-1.87%) |
Jan 04, 2007 | 14.85 | 15.00 | 14.76 | 14.91 | 607,177 | +0.06(+0.40%) |
Jan 03, 2007 | 14.85 | 14.99 | 14.65 | 14.85 | 341,305 | -0.01(-0.08%) |
Dec 29, 2006 | 14.76 | 14.89 | 14.72 | 14.86 | 278,500 | +0.08(+0.52%) |
Dec 28, 2006 | 14.81 | 14.89 | 14.72 | 14.78 | 153,225 | -0.03(-0.20%) |
Dec 27, 2006 | 14.58 | 14.92 | 14.58 | 14.81 | 406,300 | +0.20(+1.38%) |
Dec 26, 2006 | 14.47 | 14.65 | 14.47 | 14.61 | 229,333 | +0.15(+1.07%) |
Dec 22, 2006 | 14.46 | 14.47 | 14.19 | 14.46 | 409,667 | -0.04(-0.25%) |
Dec 21, 2006 | 14.40 | 14.69 | 14.32 | 14.49 | 403,606 | +0.12(+0.87%) |
Dec 20, 2006 | 14.31 | 14.41 | 14.22 | 14.37 | 324,467 | +0.14(+0.96%) |
Dec 19, 2006 | 14.36 | 14.40 | 14.14 | 14.23 | 267,218 | -0.19(-1.32%) |
Dec 18, 2006 | 14.55 | 14.66 | 14.32 | 14.42 | 224,450 | -0.18(-1.26%) |
Dec 15, 2006 | 14.78 | 14.81 | 14.52 | 14.60 | 727,905 | -0.15(-1.05%) |
Dec 14, 2006 | 14.67 | 15.11 | 14.67 | 14.76 | 426,505 | +0.01(+0.08%) |
Dec 13, 2006 | 14.92 | 14.94 | 14.72 | 14.75 | 1,100,698 | -0.15(-1.00%) |
Dec 12, 2006 | 14.94 | 15.04 | 14.84 | 14.89 | 300,894 | -0.04(-0.28%) |
Dec 11, 2006 | 14.85 | 15.03 | 14.84 | 14.94 | 621,994 | +0.03(+0.20%) |
Dec 08, 2006 | 15.04 | 15.17 | 14.82 | 14.91 | 718,139 | -0.14(-0.95%) |
Dec 07, 2006 | 15.09 | 15.26 | 15.04 | 15.05 | 530,227 | -0.04(-0.24%) |
Dec 06, 2006 | 15.19 | 15.27 | 15.00 | 15.08 | 1,158,116 | -0.19(-1.24%) |
Dec 05, 2006 | 15.56 | 15.57 | 15.22 | 15.28 | 1,398,225 | -0.29(-1.83%) |
Dec 04, 2006 | 15.33 | 15.68 | 15.33 | 15.56 | 348,377 | +0.29(+1.91%) |
Dec 01, 2006 | 15.29 | 15.67 | 15.17 | 15.27 | 260,146 | -0.16(-1.04%) |
Nov 30, 2006 | 15.31 | 15.48 | 15.08 | 15.43 | 484,428 | +0.07(+0.43%) |
Nov 29, 2006 | 15.30 | 15.49 | 15.19 | 15.36 | 213,505 | +0.21(+1.41%) |
Nov 28, 2006 | 15.13 | 15.25 | 14.97 | 15.15 | 238,088 | -0.05(-0.31%) |
Nov 27, 2006 | 15.74 | 15.75 | 15.19 | 15.20 | 222,261 | -0.65(-4.09%) |
Nov 24, 2006 | 15.64 | 15.95 | 15.64 | 15.85 | 51,692 | +0.10(+0.64%) |
Nov 22, 2006 | 15.77 | 15.94 | 15.66 | 15.74 | 311,670 | +0.03(+0.19%) |
Nov 21, 2006 | 15.60 | 15.72 | 15.41 | 15.71 | 1,314,709 | +0.20(+1.26%) |
Nov 20, 2006 | 15.21 | 15.70 | 15.11 | 15.52 | 134,872 | +0.37(+2.47%) |
Nov 17, 2006 | 15.29 | 15.29 | 15.06 | 15.14 | 148,679 | -0.15(-0.97%) |
Nov 16, 2006 | 15.39 | 15.48 | 15.26 | 15.29 | 103,385 | -0.05(-0.35%) |
Nov 15, 2006 | 15.23 | 15.51 | 15.17 | 15.35 | 152,046 | +0.13(+0.86%) |
Nov 14, 2006 | 14.97 | 15.22 | 14.88 | 15.22 | 814,452 | +0.26(+1.75%) |
Nov 13, 2006 | 14.87 | 15.05 | 14.84 | 14.95 | 143,291 | +0.09(+0.60%) |
Nov 10, 2006 | 14.68 | 15.05 | 14.53 | 14.87 | 687,157 | +0.20(+1.38%) |
Nov 09, 2006 | 15.03 | 15.04 | 14.66 | 14.66 | 200,540 | -0.29(-1.95%) |
Nov 08, 2006 | 14.85 | 15.01 | 14.85 | 14.95 | 432,567 | +0.02(+0.12%) |
Nov 07, 2006 | 15.11 | 15.17 | 14.89 | 14.94 | 477,356 | -0.14(-0.95%) |
Nov 06, 2006 | 15.01 | 15.17 | 14.90 | 15.08 | 343,663 | +0.12(+0.83%) |
Nov 03, 2006 | 14.91 | 15.20 | 14.78 | 14.95 | 505,812 | +0.14(+0.92%) |
Nov 02, 2006 | 14.78 | 14.91 | 14.68 | 14.82 | 140,765 | -0.07(-0.48%) |
Nov 01, 2006 | 15.17 | 15.38 | 14.87 | 14.89 | 136,387 | -0.29(-1.88%) |
Oct 31, 2006 | 15.32 | 15.49 | 15.07 | 15.17 | 195,657 | -0.06(-0.39%) |
Oct 30, 2006 | 15.06 | 15.45 | 15.04 | 15.23 | 317,732 | +0.09(+0.59%) |
Oct 27, 2006 | 15.48 | 15.62 | 15.00 | 15.14 | 208,285 | -0.45(-2.86%) |
Oct 26, 2006 | 15.78 | 15.78 | 15.53 | 15.59 | 176,293 | +0.02(+0.11%) |
Oct 25, 2006 | 15.45 | 15.70 | 15.36 | 15.57 | 133,020 | +0.11(+0.73%) |
Oct 24, 2006 | 15.56 | 15.73 | 15.46 | 15.46 | 89,746 | -0.13(-0.84%) |
Oct 23, 2006 | 15.63 | 15.74 | 15.49 | 15.59 | 142,449 | -0.12(-0.79%) |
Oct 20, 2006 | 15.86 | 15.86 | 15.59 | 15.71 | 69,204 | -0.05(-0.34%) |
Oct 19, 2006 | 15.71 | 15.79 | 15.50 | 15.77 | 364,542 | -0.05(-0.30%) |
Oct 18, 2006 | 16.05 | 16.11 | 15.66 | 15.82 | 207,780 | -0.12(-0.75%) |
Oct 17, 2006 | 15.81 | 16.06 | 15.58 | 15.93 | 122,580 | +0.03(+0.19%) |
Oct 16, 2006 | 15.76 | 15.93 | 15.74 | 15.90 | 114,666 | +0.11(+0.68%) |
Oct 13, 2006 | 15.68 | 15.84 | 15.56 | 15.80 | 148,005 | +0.12(+0.80%) |
Oct 12, 2006 | 15.54 | 15.68 | 15.52 | 15.67 | 156,593 | +0.24(+1.54%) |
Oct 11, 2006 | 15.68 | 15.69 | 15.16 | 15.44 | 208,622 | -0.25(-1.59%) |
Oct 10, 2006 | 15.55 | 15.87 | 15.44 | 15.68 | 92,440 | +0.14(+0.88%) |
Oct 09, 2006 | 15.29 | 15.56 | 15.27 | 15.55 | 39,906 | +0.18(+1.20%) |
Oct 06, 2006 | 15.55 | 15.55 | 15.25 | 15.36 | 113,151 | -0.26(-1.64%) |
Oct 05, 2006 | 15.44 | 15.73 | 15.30 | 15.62 | 142,786 | +0.21(+1.39%) |
Oct 04, 2006 | 15.07 | 15.41 | 15.03 | 15.41 | 189,932 | +0.32(+2.13%) |
Oct 03, 2006 | 14.81 | 15.27 | 14.61 | 15.08 | 119,549 | +0.20(+1.32%) |
Oct 02, 2006 | 15.17 | 15.22 | 14.85 | 14.89 | 181,681 | -0.26(-1.69%) |
Sep 29, 2006 | 15.29 | 15.68 | 15.11 | 15.14 | 140,765 | -0.19(-1.24%) |
Sep 28, 2006 | 15.36 | 15.45 | 15.15 | 15.33 | 87,389 | -0.02(-0.12%) |
Sep 27, 2006 | 15.12 | 15.41 | 14.99 | 15.35 | 175,956 | +0.13(+0.86%) |
Sep 26, 2006 | 15.17 | 15.35 | 15.07 | 15.22 | 162,318 | -0.05(-0.35%) |
Sep 25, 2006 | 14.85 | 15.38 | 14.78 | 15.28 | 178,987 | +0.40(+2.72%) |
Sep 22, 2006 | 14.89 | 14.97 | 14.66 | 14.87 | 202,055 | -0.11(-0.71%) |
Sep 21, 2006 | 15.39 | 15.42 | 14.91 | 14.98 | 132,178 | -0.43(-2.78%) |
Sep 20, 2006 | 15.29 | 15.73 | 15.24 | 15.41 | 166,864 | +0.24(+1.61%) |
Sep 19, 2006 | 15.16 | 15.26 | 14.86 | 15.16 | 143,627 | -0.04(-0.23%) |
Sep 18, 2006 | 15.46 | 15.52 | 15.16 | 15.20 | 196,499 | -0.28(-1.80%) |
Sep 15, 2006 | 15.20 | 15.86 | 15.04 | 15.48 | 684,295 | +0.40(+2.64%) |
Sep 14, 2006 | 15.11 | 15.13 | 14.94 | 15.08 | 117,529 | -0.12(-0.78%) |
Sep 13, 2006 | 14.88 | 15.32 | 14.86 | 15.20 | 111,130 | +0.26(+1.75%) |
Sep 12, 2006 | 14.63 | 15.02 | 14.58 | 14.94 | 173,094 | +0.33(+2.24%) |
Sep 11, 2006 | 14.55 | 14.76 | 14.47 | 14.61 | 90,251 | -0.02(-0.12%) |
Sep 08, 2006 | 14.56 | 14.67 | 14.46 | 14.63 | 93,619 | +0.11(+0.74%) |
Sep 07, 2006 | 14.48 | 14.63 | 14.37 | 14.52 | 113,993 | -0.04(-0.29%) |
Sep 06, 2006 | 14.67 | 14.72 | 14.53 | 14.56 | 118,202 | -0.20(-1.37%) |
Sep 05, 2006 | 14.61 | 14.85 | 14.54 | 14.76 | 99,007 | +0.19(+1.30%) |
Sep 01, 2006 | 14.67 | 14.83 | 14.57 | 14.57 | 115,003 | -0.06(-0.41%) |
Aug 31, 2006 | 14.64 | 14.79 | 14.53 | 14.63 | 116,518 | +0.05(+0.37%) |
Aug 30, 2006 | 14.55 | 14.73 | 14.51 | 14.58 | 170,568 | +0.07(+0.45%) |
Aug 29, 2006 | 14.27 | 14.54 | 14.15 | 14.51 | 137,903 | +0.29(+2.00%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.84 | 14.23 | 93,114 | +0.21(+1.53%) |
Aug 25, 2006 | 13.95 | 14.18 | 13.95 | 14.02 | 120,728 | +0.01(+0.04%) |
Aug 24, 2006 | 14.02 | 14.08 | 13.86 | 14.01 | 205,760 | +0.04(+0.25%) |
Aug 23, 2006 | 14.28 | 14.39 | 13.86 | 13.97 | 184,544 | -0.25(-1.75%) |
Aug 22, 2006 | 14.15 | 14.31 | 14.09 | 14.22 | 198,014 | +0.00(+0.00%) |
Aug 21, 2006 | 14.05 | 14.25 | 14.01 | 14.22 | 184,880 | +0.10(+0.67%) |
Aug 18, 2006 | 14.15 | 14.18 | 13.96 | 14.13 | 243,140 | +0.01(+0.04%) |
Aug 17, 2006 | 14.00 | 14.20 | 14.00 | 14.12 | 74,423 | +0.07(+0.46%) |
Aug 16, 2006 | 14.13 | 14.20 | 13.97 | 14.06 | 167,369 | +0.05(+0.34%) |
Aug 15, 2006 | 14.13 | 14.25 | 13.99 | 14.01 | 200,035 | +0.07(+0.47%) |
Aug 14, 2006 | 13.84 | 14.12 | 13.81 | 13.94 | 141,102 | +0.20(+1.47%) |
Aug 11, 2006 | 13.76 | 13.80 | 13.55 | 13.74 | 97,997 | -0.08(-0.56%) |
Aug 10, 2006 | 13.60 | 13.88 | 13.48 | 13.82 | 122,748 | +0.10(+0.69%) |
Aug 09, 2006 | 13.93 | 14.02 | 13.68 | 13.72 | 218,893 | -0.10(-0.69%) |
Aug 08, 2006 | 14.17 | 14.17 | 13.74 | 13.82 | 150,531 | -0.28(-1.98%) |
Aug 07, 2006 | 14.12 | 14.18 | 14.02 | 14.10 | 115,845 | -0.10(-0.67%) |
Aug 04, 2006 | 14.28 | 14.38 | 13.98 | 14.19 | 142,112 | +0.07(+0.46%) |
Aug 03, 2006 | 13.90 | 14.22 | 13.85 | 14.13 | 209,969 | +0.12(+0.85%) |
Aug 02, 2006 | 14.10 | 14.23 | 13.86 | 14.01 | 128,978 | +0.00(+0.00%) |
Aug 01, 2006 | 14.16 | 14.25 | 13.89 | 14.01 | 275,300 | -0.15(-1.05%) |
Jul 31, 2006 | 14.20 | 14.22 | 13.86 | 14.16 | 362,184 | -0.04(-0.25%) |
Jul 28, 2006 | 13.90 | 14.25 | 13.73 | 14.19 | 126,116 | +0.36(+2.57%) |
Jul 27, 2006 | 14.12 | 14.24 | 13.81 | 13.84 | 147,500 | -0.21(-1.52%) |
Jul 26, 2006 | 14.00 | 14.19 | 13.96 | 14.05 | 461,360 | -0.05(-0.38%) |
Jul 25, 2006 | 14.11 | 14.30 | 13.96 | 14.11 | 166,359 | +0.00(+0.00%) |
Jul 24, 2006 | 13.99 | 14.31 | 13.99 | 14.11 | 167,032 | +0.23(+1.63%) |
Jul 21, 2006 | 14.11 | 14.13 | 13.65 | 13.88 | 203,739 | -0.23(-1.64%) |
Jul 20, 2006 | 14.44 | 14.51 | 14.07 | 14.11 | 167,537 | -0.28(-1.94%) |
Jul 19, 2006 | 14.16 | 14.54 | 14.16 | 14.39 | 169,895 | +0.29(+2.06%) |
Jul 18, 2006 | 13.94 | 14.25 | 13.80 | 14.10 | 134,703 | +0.24(+1.76%) |
Jul 17, 2006 | 13.79 | 14.00 | 13.68 | 13.86 | 110,793 | -0.04(-0.30%) |
Jul 14, 2006 | 14.09 | 14.14 | 13.78 | 13.90 | 183,197 | -0.24(-1.68%) |
Jul 13, 2006 | 14.04 | 14.28 | 13.84 | 14.13 | 207,275 | +0.05(+0.34%) |
Jul 12, 2006 | 14.18 | 14.31 | 13.91 | 14.09 | 271,091 | -0.15(-1.04%) |
Jul 11, 2006 | 14.19 | 14.25 | 14.02 | 14.24 | 251,054 | -0.02(-0.12%) |
Jul 10, 2006 | 14.18 | 14.34 | 13.91 | 14.25 | 290,623 | +0.02(+0.13%) |
Jul 07, 2006 | 14.46 | 14.49 | 14.11 | 14.24 | 165,180 | -0.23(-1.56%) |
Jul 06, 2006 | 14.42 | 14.60 | 14.29 | 14.46 | 307,798 | +0.04(+0.29%) |
Jul 05, 2006 | 14.12 | 14.55 | 13.91 | 14.42 | 464,559 | +0.30(+2.10%) |
Jul 03, 2006 | 14.03 | 14.13 | 13.91 | 14.12 | 134,367 | +0.08(+0.55%) |
Jun 30, 2006 | 14.02 | 14.22 | 13.96 | 14.05 | 608,356 | +0.05(+0.34%) |
Jun 29, 2006 | 13.55 | 14.00 | 13.28 | 14.00 | 293,149 | +0.49(+3.65%) |
Jun 28, 2006 | 13.24 | 13.51 | 13.16 | 13.51 | 126,116 | +0.23(+1.70%) |
Jun 27, 2006 | 13.63 | 13.74 | 13.24 | 13.28 | 276,142 | -0.30(-2.23%) |
Jun 26, 2006 | 13.21 | 13.59 | 13.19 | 13.58 | 170,400 | +0.34(+2.56%) |
Jun 23, 2006 | 13.17 | 13.33 | 13.08 | 13.24 | 159,624 | -0.02(-0.18%) |
Jun 22, 2006 | 13.21 | 13.34 | 13.02 | 13.27 | 172,084 | -0.01(-0.05%) |
Jun 21, 2006 | 13.31 | 13.51 | 13.22 | 13.27 | 128,978 | -0.09(-0.67%) |
Jun 20, 2006 | 13.45 | 13.61 | 13.36 | 13.36 | 156,424 | -0.11(-0.84%) |
Jun 19, 2006 | 13.67 | 13.67 | 13.34 | 13.48 | 135,545 | -0.20(-1.48%) |
Jun 16, 2006 | 13.84 | 13.99 | 13.38 | 13.68 | 813,947 | -0.14(-0.99%) |
Jun 15, 2006 | 13.18 | 13.87 | 13.18 | 13.81 | 380,033 | +0.70(+5.34%) |
Jun 14, 2006 | 13.07 | 13.23 | 12.98 | 13.11 | 167,369 | +0.01(+0.05%) |
Jun 13, 2006 | 13.23 | 13.42 | 13.00 | 13.11 | 321,605 | -0.12(-0.94%) |
Jun 12, 2006 | 13.39 | 13.39 | 13.01 | 13.23 | 276,984 | -0.16(-1.20%) |
Jun 09, 2006 | 13.35 | 13.82 | 13.21 | 13.39 | 160,971 | +0.10(+0.71%) |
Jun 08, 2006 | 13.13 | 13.40 | 12.95 | 13.30 | 225,797 | +0.10(+0.72%) |
Jun 07, 2006 | 13.30 | 13.64 | 13.12 | 13.20 | 174,104 | -0.08(-0.63%) |
Jun 06, 2006 | 13.17 | 13.43 | 13.08 | 13.29 | 265,534 | +0.12(+0.90%) |
Jun 05, 2006 | 13.08 | 13.26 | 12.99 | 13.17 | 355,618 | -0.01(-0.04%) |
Jun 02, 2006 | 13.10 | 13.27 | 12.97 | 13.17 | 181,345 | +0.20(+1.51%) |
Jun 01, 2006 | 12.73 | 13.01 | 12.73 | 12.98 | 286,413 | +0.27(+2.15%) |
May 31, 2006 | 12.52 | 12.81 | 12.41 | 12.70 | 326,319 | +0.31(+2.54%) |
May 30, 2006 | 12.69 | 12.83 | 12.38 | 12.39 | 221,756 | -0.30(-2.34%) |
May 26, 2006 | 12.80 | 12.86 | 12.49 | 12.69 | 168,548 | -0.02(-0.19%) |
May 25, 2006 | 12.36 | 12.83 | 12.36 | 12.71 | 269,744 | +0.64(+5.31%) |
May 24, 2006 | 12.04 | 12.27 | 11.59 | 12.07 | 439,471 | -0.03(-0.25%) |
May 23, 2006 | 12.51 | 12.57 | 11.94 | 12.10 | 272,438 | -0.42(-3.37%) |
May 22, 2006 | 12.47 | 12.60 | 12.25 | 12.52 | 208,117 | -0.03(-0.24%) |
May 19, 2006 | 12.49 | 12.65 | 12.23 | 12.55 | 140,428 | +0.02(+0.14%) |
May 18, 2006 | 12.87 | 13.01 | 12.53 | 12.53 | 134,367 | -0.23(-1.77%) |
May 17, 2006 | 12.83 | 12.96 | 12.68 | 12.76 | 106,584 | -0.21(-1.60%) |
May 16, 2006 | 13.04 | 13.13 | 12.94 | 12.96 | 57,080 | -0.08(-0.59%) |
May 15, 2006 | 12.78 | 13.11 | 12.34 | 13.04 | 203,065 | +0.11(+0.87%) |
May 12, 2006 | 13.18 | 13.18 | 12.75 | 12.93 | 201,887 | -0.26(-1.94%) |
May 11, 2006 | 13.58 | 13.58 | 13.17 | 13.18 | 357,975 | -0.39(-2.89%) |
May 10, 2006 | 13.49 | 13.67 | 13.38 | 13.58 | 164,001 | +0.09(+0.66%) |
May 09, 2006 | 13.51 | 13.60 | 13.46 | 13.49 | 115,003 | -0.02(-0.13%) |
May 08, 2006 | 13.42 | 13.72 | 13.36 | 13.51 | 201,382 | +0.01(+0.09%) |
May 05, 2006 | 13.55 | 13.63 | 13.49 | 13.49 | 140,428 | +0.01(+0.04%) |
May 04, 2006 | 13.33 | 13.55 | 13.33 | 13.49 | 217,378 | +0.13(+0.98%) |
May 03, 2006 | 13.48 | 13.51 | 13.13 | 13.36 | 235,900 | -0.12(-0.88%) |
May 02, 2006 | 13.37 | 13.51 | 13.18 | 13.48 | 389,462 | +0.13(+0.98%) |
May 01, 2006 | 13.52 | 13.61 | 13.16 | 13.34 | 228,828 | -0.06(-0.44%) |
Apr 28, 2006 | 13.29 | 13.56 | 13.12 | 13.40 | 183,870 | +0.00(+0.00%) |
Apr 27, 2006 | 12.89 | 13.61 | 12.89 | 13.40 | 234,889 | +0.22(+1.67%) |
Apr 26, 2006 | 13.32 | 13.45 | 13.16 | 13.18 | 148,679 | -0.02(-0.18%) |
Apr 25, 2006 | 13.13 | 13.27 | 12.96 | 13.21 | 168,716 | +0.01(+0.09%) |
Apr 24, 2006 | 13.39 | 13.39 | 13.13 | 13.20 | 141,102 | -0.12(-0.89%) |
Apr 21, 2006 | 13.60 | 13.62 | 13.32 | 13.32 | 206,770 | -0.02(-0.13%) |
Apr 20, 2006 | 13.23 | 13.37 | 13.13 | 13.33 | 148,174 | +0.02(+0.13%) |
Apr 19, 2006 | 13.15 | 13.37 | 13.13 | 13.32 | 195,994 | +0.17(+1.31%) |
Apr 18, 2006 | 12.71 | 13.20 | 12.71 | 13.14 | 300,389 | +0.48(+3.80%) |
Apr 17, 2006 | 12.48 | 12.74 | 12.36 | 12.66 | 228,491 | +0.10(+0.80%) |
Apr 13, 2006 | 12.81 | 12.87 | 12.47 | 12.56 | 120,054 | -0.25(-1.95%) |
Apr 12, 2006 | 12.87 | 12.95 | 12.57 | 12.81 | 272,270 | +0.24(+1.89%) |
Apr 11, 2006 | 12.86 | 12.89 | 12.41 | 12.57 | 266,545 | -0.26(-2.04%) |
Apr 10, 2006 | 13.07 | 13.16 | 12.83 | 12.83 | 125,106 | -0.23(-1.77%) |
Apr 07, 2006 | 13.54 | 13.54 | 13.03 | 13.07 | 181,681 | -0.48(-3.51%) |
Apr 06, 2006 | 13.47 | 13.63 | 13.44 | 13.54 | 113,824 | -0.02(-0.18%) |
Apr 05, 2006 | 13.57 | 13.73 | 13.52 | 13.56 | 82,506 | +0.02(+0.18%) |
Apr 04, 2006 | 13.53 | 13.68 | 13.49 | 13.54 | 120,391 | -0.11(-0.83%) |
Apr 03, 2006 | 13.99 | 14.00 | 13.59 | 13.65 | 240,951 | -0.33(-2.38%) |
Mar 31, 2006 | 13.75 | 13.99 | 13.52 | 13.99 | 143,291 | +0.33(+2.39%) |
Mar 30, 2006 | 13.63 | 13.75 | 13.52 | 13.66 | 141,775 | -0.05(-0.35%) |
Mar 29, 2006 | 13.48 | 13.80 | 13.48 | 13.71 | 412,193 | +0.23(+1.67%) |
Mar 28, 2006 | 13.54 | 13.59 | 13.32 | 13.48 | 181,850 | -0.06(-0.44%) |
Mar 27, 2006 | 13.91 | 13.91 | 13.50 | 13.54 | 155,246 | -0.39(-2.81%) |
Mar 24, 2006 | 14.02 | 14.02 | 13.70 | 13.93 | 98,502 | -0.01(-0.09%) |
Mar 23, 2006 | 13.58 | 13.94 | 13.55 | 13.94 | 101,196 | +0.37(+2.76%) |
Mar 22, 2006 | 13.52 | 13.70 | 13.38 | 13.57 | 108,941 | +0.05(+0.35%) |
Mar 21, 2006 | 13.87 | 13.87 | 13.42 | 13.52 | 209,296 | -0.43(-3.11%) |
Mar 20, 2006 | 14.20 | 14.30 | 13.90 | 13.96 | 191,784 | -0.33(-2.33%) |
Mar 17, 2006 | 14.10 | 14.38 | 13.89 | 14.29 | 493,857 | +0.26(+1.86%) |
Mar 16, 2006 | 13.75 | 14.09 | 13.75 | 14.03 | 129,315 | +0.23(+1.64%) |
Mar 15, 2006 | 13.58 | 13.83 | 13.51 | 13.80 | 318,742 | +0.14(+1.04%) |
Mar 14, 2006 | 13.68 | 13.68 | 13.40 | 13.66 | 172,589 | -0.02(-0.17%) |
Mar 13, 2006 | 13.71 | 13.83 | 13.53 | 13.68 | 116,013 | +0.04(+0.26%) |
Mar 10, 2006 | 13.48 | 13.65 | 13.47 | 13.65 | 211,990 | +0.17(+1.28%) |
Mar 09, 2006 | 13.02 | 13.48 | 13.02 | 13.48 | 273,280 | +0.41(+3.14%) |
Mar 08, 2006 | 13.24 | 13.32 | 13.01 | 13.07 | 188,585 | -0.17(-1.30%) |
Mar 07, 2006 | 13.67 | 13.67 | 13.23 | 13.24 | 311,334 | -0.52(-3.80%) |
Mar 06, 2006 | 13.70 | 13.84 | 13.64 | 13.76 | 233,374 | +0.12(+0.92%) |
Mar 03, 2006 | 13.54 | 13.87 | 13.48 | 13.64 | 219,903 | +0.04(+0.31%) |
Mar 02, 2006 | 13.40 | 13.63 | 13.24 | 13.59 | 199,530 | +0.20(+1.46%) |
Mar 01, 2006 | 13.02 | 13.40 | 12.98 | 13.40 | 256,779 | +0.37(+2.87%) |
Feb 28, 2006 | 12.91 | 13.07 | 12.84 | 13.02 | 172,252 | +0.11(+0.87%) |
Feb 27, 2006 | 12.92 | 12.98 | 12.82 | 12.91 | 80,148 | -0.01(-0.05%) |
Feb 24, 2006 | 12.88 | 12.95 | 12.76 | 12.92 | 53,208 | +0.01(+0.09%) |
Feb 23, 2006 | 13.00 | 13.12 | 12.88 | 12.91 | 126,621 | -0.10(-0.73%) |
Feb 22, 2006 | 12.74 | 13.01 | 12.66 | 13.00 | 161,476 | +0.31(+2.48%) |
Feb 21, 2006 | 12.76 | 12.79 | 12.59 | 12.69 | 144,638 | -0.09(-0.70%) |
Feb 17, 2006 | 12.91 | 12.92 | 12.71 | 12.77 | 136,050 | -0.11(-0.88%) |
Feb 16, 2006 | 12.82 | 12.92 | 12.77 | 12.89 | 61,458 | +0.11(+0.84%) |
Feb 15, 2006 | 12.67 | 12.88 | 12.63 | 12.78 | 87,894 | +0.14(+1.08%) |
Feb 14, 2006 | 12.52 | 12.74 | 12.39 | 12.64 | 164,338 | +0.16(+1.28%) |
Feb 13, 2006 | 12.48 | 12.64 | 12.45 | 12.48 | 87,052 | -0.07(-0.52%) |
Feb 10, 2006 | 12.42 | 12.58 | 12.32 | 12.55 | 90,756 | +0.12(+1.00%) |
Feb 09, 2006 | 12.47 | 12.61 | 12.39 | 12.42 | 68,193 | -0.01(-0.05%) |
Feb 08, 2006 | 12.41 | 12.45 | 12.25 | 12.43 | 64,489 | +0.08(+0.67%) |
Feb 07, 2006 | 12.39 | 12.57 | 12.30 | 12.35 | 173,767 | -0.05(-0.43%) |
Feb 06, 2006 | 12.34 | 12.40 | 12.28 | 12.40 | 51,524 | +0.05(+0.43%) |
Feb 03, 2006 | 12.38 | 12.44 | 12.26 | 12.35 | 47,483 | -0.10(-0.76%) |
Feb 02, 2006 | 12.63 | 12.63 | 12.39 | 12.44 | 91,430 | -0.20(-1.55%) |