Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.11 | 19.60 | 18.02 | 18.18 | 173,505 | -0.33(-1.79%) |
Feb 27, 2007 | 19.41 | 19.50 | 18.16 | 18.51 | 278,770 | -1.02(-5.20%) |
Feb 26, 2007 | 20.01 | 20.03 | 19.40 | 19.52 | 154,281 | -0.43(-2.17%) |
Feb 23, 2007 | 19.91 | 20.03 | 19.88 | 19.96 | 197,750 | +0.02(+0.08%) |
Feb 22, 2007 | 19.82 | 20.06 | 19.82 | 19.94 | 627,972 | +0.07(+0.35%) |
Feb 21, 2007 | 20.02 | 20.18 | 19.74 | 19.87 | 114,119 | -0.23(-1.15%) |
Feb 20, 2007 | 20.22 | 20.34 | 19.90 | 20.10 | 317,834 | -0.16(-0.79%) |
Feb 16, 2007 | 20.30 | 20.46 | 20.10 | 20.26 | 297,982 | +0.02(+0.08%) |
Feb 15, 2007 | 20.60 | 20.65 | 20.19 | 20.24 | 233,404 | -0.24(-1.16%) |
Feb 14, 2007 | 20.63 | 20.73 | 20.22 | 20.48 | 648,669 | -0.04(-0.21%) |
Feb 13, 2007 | 20.06 | 20.53 | 19.71 | 20.53 | 417,995 | +0.55(+2.74%) |
Feb 12, 2007 | 19.91 | 20.06 | 19.79 | 19.98 | 551,779 | +0.02(+0.08%) |
Feb 09, 2007 | 19.59 | 19.96 | 19.43 | 19.96 | 253,005 | +0.43(+2.22%) |
Feb 08, 2007 | 19.58 | 19.69 | 19.23 | 19.53 | 177,539 | +0.00(+0.00%) |
Feb 07, 2007 | 19.37 | 19.69 | 19.31 | 19.53 | 265,068 | +0.18(+0.95%) |
Feb 06, 2007 | 19.03 | 19.35 | 19.00 | 19.35 | 191,198 | +0.48(+2.55%) |
Feb 05, 2007 | 18.58 | 19.08 | 18.41 | 18.87 | 137,546 | +0.23(+1.24%) |
Feb 02, 2007 | 18.70 | 18.75 | 18.46 | 18.64 | 388,979 | +0.02(+0.13%) |
Feb 01, 2007 | 18.59 | 18.97 | 17.98 | 18.61 | 422,279 | +0.00(+0.00%) |
Jan 31, 2007 | 18.82 | 18.92 | 18.49 | 18.61 | 252,536 | -0.17(-0.91%) |
Jan 30, 2007 | 18.44 | 19.11 | 18.39 | 18.78 | 384,888 | +0.48(+2.65%) |
Jan 29, 2007 | 17.75 | 18.44 | 17.75 | 18.30 | 310,537 | +0.56(+3.15%) |
Jan 26, 2007 | 17.53 | 17.77 | 17.37 | 17.74 | 233,312 | +0.22(+1.27%) |
Jan 25, 2007 | 17.09 | 17.65 | 17.09 | 17.52 | 384,594 | +0.41(+2.40%) |
Jan 24, 2007 | 16.74 | 17.25 | 16.66 | 17.11 | 438,051 | +0.40(+2.38%) |
Jan 23, 2007 | 16.46 | 16.71 | 16.37 | 16.71 | 89,467 | +0.28(+1.69%) |
Jan 22, 2007 | 16.84 | 16.86 | 16.29 | 16.43 | 167,909 | -0.36(-2.12%) |
Jan 19, 2007 | 16.10 | 17.16 | 15.95 | 16.79 | 413,520 | +0.77(+4.83%) |
Jan 18, 2007 | 16.02 | 16.19 | 15.91 | 16.02 | 191,044 | +0.00(+0.02%) |
Jan 17, 2007 | 15.93 | 16.13 | 15.93 | 16.01 | 154,540 | +0.06(+0.37%) |
Jan 16, 2007 | 15.92 | 16.08 | 15.83 | 15.95 | 262,696 | +0.09(+0.59%) |
Jan 12, 2007 | 15.79 | 15.99 | 15.77 | 15.86 | 99,054 | +0.06(+0.40%) |
Jan 11, 2007 | 15.77 | 15.97 | 15.72 | 15.80 | 239,069 | +0.06(+0.40%) |
Jan 10, 2007 | 15.66 | 15.78 | 15.53 | 15.73 | 158,635 | -0.01(-0.05%) |
Jan 09, 2007 | 15.73 | 15.74 | 15.23 | 15.74 | 221,617 | +0.05(+0.35%) |
Jan 08, 2007 | 15.62 | 15.73 | 15.40 | 15.69 | 171,764 | +0.09(+0.60%) |
Jan 05, 2007 | 15.47 | 15.66 | 15.33 | 15.59 | 1,248,657 | -0.01(-0.05%) |
Jan 04, 2007 | 16.03 | 16.03 | 15.34 | 15.60 | 735,504 | -0.49(-3.03%) |
Jan 03, 2007 | 16.00 | 16.13 | 15.86 | 16.09 | 733,145 | +0.19(+1.20%) |
Dec 29, 2006 | 16.10 | 16.26 | 15.70 | 15.90 | 116,698 | -0.16(-0.97%) |
Dec 28, 2006 | 16.07 | 16.13 | 16.01 | 16.05 | 87,211 | -0.00(-0.02%) |
Dec 27, 2006 | 15.58 | 16.22 | 15.58 | 16.06 | 147,640 | +0.43(+2.77%) |
Dec 26, 2006 | 15.22 | 15.71 | 15.08 | 15.63 | 153,799 | +0.42(+2.77%) |
Dec 22, 2006 | 14.95 | 15.31 | 14.78 | 15.20 | 139,154 | +0.27(+1.78%) |
Dec 21, 2006 | 14.70 | 14.97 | 14.67 | 14.94 | 206,616 | +0.24(+1.65%) |
Dec 20, 2006 | 14.40 | 14.80 | 14.38 | 14.70 | 205,997 | +0.26(+1.78%) |
Dec 19, 2006 | 13.49 | 14.63 | 13.41 | 14.44 | 904,220 | +0.89(+6.60%) |
Dec 18, 2006 | 13.26 | 13.61 | 13.17 | 13.54 | 963,862 | +0.41(+3.15%) |
Dec 15, 2006 | 13.24 | 13.24 | 13.00 | 13.13 | 176,681 | -0.02(-0.15%) |
Dec 14, 2006 | 13.19 | 13.22 | 13.12 | 13.15 | 134,429 | -0.04(-0.27%) |
Dec 13, 2006 | 13.20 | 13.21 | 13.06 | 13.19 | 65,612 | +0.09(+0.69%) |
Dec 12, 2006 | 13.08 | 13.17 | 13.05 | 13.10 | 125,718 | +0.01(+0.06%) |
Dec 11, 2006 | 12.69 | 13.11 | 12.69 | 13.09 | 308,350 | +0.45(+3.55%) |
Dec 08, 2006 | 12.49 | 12.71 | 12.42 | 12.64 | 419,301 | +0.15(+1.22%) |
Dec 07, 2006 | 12.51 | 12.52 | 12.47 | 12.49 | 96,160 | -0.02(-0.16%) |
Dec 06, 2006 | 12.44 | 12.55 | 12.44 | 12.51 | 288,201 | +0.05(+0.41%) |
Dec 05, 2006 | 12.15 | 12.46 | 12.12 | 12.46 | 179,424 | +0.33(+2.74%) |
Dec 04, 2006 | 12.04 | 12.14 | 12.01 | 12.12 | 311,090 | +0.12(+0.98%) |
Dec 01, 2006 | 11.99 | 12.07 | 11.89 | 12.01 | 86,975 | +0.01(+0.07%) |
Nov 30, 2006 | 11.92 | 12.12 | 11.85 | 12.00 | 328,857 | +0.04(+0.36%) |
Nov 29, 2006 | 11.83 | 11.96 | 11.77 | 11.96 | 204,183 | +0.14(+1.22%) |
Nov 28, 2006 | 11.75 | 11.84 | 11.71 | 11.81 | 55,375 | +0.05(+0.47%) |
Nov 27, 2006 | 11.64 | 11.85 | 11.52 | 11.76 | 68,053 | +0.06(+0.53%) |
Nov 24, 2006 | 11.80 | 11.83 | 11.69 | 11.69 | 14,086 | -0.20(-1.67%) |
Nov 22, 2006 | 11.44 | 11.96 | 11.44 | 11.89 | 50,709 | +0.01(+0.07%) |
Nov 21, 2006 | 11.63 | 11.94 | 11.38 | 11.89 | 188,545 | +0.25(+2.11%) |
Nov 20, 2006 | 11.62 | 11.74 | 11.48 | 11.64 | 126,781 | +0.02(+0.20%) |
Nov 17, 2006 | 11.40 | 11.64 | 11.40 | 11.62 | 142,241 | +0.21(+1.88%) |
Nov 16, 2006 | 11.46 | 11.48 | 11.40 | 11.40 | 52,909 | +0.00(+0.03%) |
Nov 15, 2006 | 11.41 | 11.48 | 11.38 | 11.40 | 106,420 | -0.03(-0.24%) |
Nov 14, 2006 | 11.40 | 11.42 | 10.94 | 11.42 | 117,986 | +0.10(+0.86%) |
Nov 13, 2006 | 11.43 | 11.48 | 11.31 | 11.33 | 151,712 | -0.09(-0.82%) |
Nov 10, 2006 | 11.45 | 11.46 | 11.32 | 11.42 | 276,317 | +0.05(+0.41%) |
Nov 09, 2006 | 11.32 | 11.44 | 11.21 | 11.37 | 81,909 | -0.04(-0.38%) |
Nov 08, 2006 | 11.34 | 11.44 | 11.34 | 11.42 | 72,282 | +0.01(+0.07%) |
Nov 07, 2006 | 11.32 | 11.46 | 11.31 | 11.41 | 80,880 | +0.07(+0.65%) |
Nov 06, 2006 | 11.33 | 11.38 | 11.32 | 11.33 | 173,200 | +0.07(+0.62%) |
Nov 03, 2006 | 11.38 | 11.42 | 11.24 | 11.26 | 37,621 | -0.12(-1.06%) |
Nov 02, 2006 | 11.22 | 11.40 | 11.16 | 11.39 | 130,408 | +0.16(+1.43%) |
Nov 01, 2006 | 11.40 | 11.40 | 11.22 | 11.23 | 170,624 | -0.11(-1.00%) |
Oct 31, 2006 | 11.05 | 11.43 | 11.01 | 11.34 | 237,387 | +0.28(+2.54%) |
Oct 30, 2006 | 10.99 | 11.16 | 10.87 | 11.06 | 50,194 | -0.03(-0.25%) |
Oct 27, 2006 | 11.23 | 11.32 | 11.01 | 11.08 | 59,027 | -0.14(-1.22%) |
Oct 26, 2006 | 11.32 | 11.40 | 11.18 | 11.22 | 405,283 | -0.08(-0.73%) |
Oct 25, 2006 | 10.62 | 11.31 | 10.62 | 11.30 | 261,838 | +0.68(+6.43%) |
Oct 24, 2006 | 10.52 | 10.64 | 10.47 | 10.62 | 349,139 | +0.11(+1.00%) |
Oct 23, 2006 | 10.52 | 10.60 | 10.21 | 10.51 | 23,452 | -0.01(-0.11%) |
Oct 20, 2006 | 10.59 | 10.60 | 10.49 | 10.53 | 48,775 | +0.00(+0.00%) |
Oct 19, 2006 | 10.46 | 10.64 | 10.46 | 10.53 | 164,272 | +0.02(+0.15%) |
Oct 18, 2006 | 10.53 | 10.56 | 10.19 | 10.51 | 38,487 | -0.07(-0.65%) |
Oct 17, 2006 | 10.43 | 10.68 | 10.37 | 10.58 | 120,204 | +0.07(+0.65%) |
Oct 16, 2006 | 10.50 | 10.56 | 10.48 | 10.51 | 211,360 | +0.04(+0.41%) |
Oct 13, 2006 | 10.56 | 10.56 | 10.42 | 10.47 | 55,913 | -0.05(-0.52%) |
Oct 12, 2006 | 10.52 | 10.61 | 10.43 | 10.52 | 87,500 | +0.10(+0.94%) |
Oct 11, 2006 | 10.42 | 10.51 | 10.33 | 10.42 | 89,447 | +0.00(+0.04%) |
Oct 10, 2006 | 10.35 | 10.48 | 10.21 | 10.42 | 51,190 | -0.02(-0.19%) |
Oct 09, 2006 | 10.53 | 10.53 | 10.37 | 10.44 | 76,684 | -0.07(-0.67%) |
Oct 06, 2006 | 10.44 | 10.54 | 10.29 | 10.51 | 120,412 | +0.01(+0.11%) |
Oct 05, 2006 | 10.50 | 10.54 | 10.48 | 10.50 | 150,111 | -0.03(-0.30%) |
Oct 04, 2006 | 10.48 | 10.53 | 10.44 | 10.53 | 100,296 | +0.06(+0.60%) |
Oct 03, 2006 | 10.18 | 10.54 | 10.14 | 10.47 | 58,085 | +0.30(+2.92%) |
Oct 02, 2006 | 10.26 | 10.30 | 10.16 | 10.17 | 41,330 | -0.11(-1.03%) |
Sep 29, 2006 | 10.44 | 10.53 | 10.26 | 10.28 | 71,685 | -0.22(-2.08%) |
Sep 28, 2006 | 10.78 | 10.78 | 10.46 | 10.50 | 75,952 | -0.05(-0.44%) |
Sep 27, 2006 | 10.44 | 10.54 | 10.35 | 10.54 | 51,864 | +0.05(+0.52%) |
Sep 26, 2006 | 10.46 | 10.54 | 10.40 | 10.49 | 133,960 | +0.04(+0.41%) |
Sep 25, 2006 | 10.51 | 10.55 | 10.41 | 10.44 | 23,916 | -0.03(-0.26%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.15 | 10.47 | 21,152 | +0.06(+0.60%) |
Sep 21, 2006 | 10.57 | 10.57 | 10.41 | 10.41 | 27,509 | -0.12(-1.15%) |
Sep 20, 2006 | 10.53 | 10.58 | 10.50 | 10.53 | 31,021 | +0.03(+0.26%) |
Sep 19, 2006 | 10.82 | 10.82 | 10.18 | 10.50 | 23,432 | -0.17(-1.57%) |
Sep 18, 2006 | 10.69 | 10.69 | 9.859 | 10.67 | 21,047 | +0.07(+0.66%) |
Sep 15, 2006 | 10.62 | 10.66 | 10.26 | 10.60 | 199,373 | +0.06(+0.56%) |
Sep 14, 2006 | 10.44 | 10.54 | 10.36 | 10.54 | 18,750 | +0.05(+0.48%) |
Sep 13, 2006 | 10.34 | 10.51 | 10.32 | 10.49 | 11,704 | +0.14(+1.32%) |
Sep 12, 2006 | 10.20 | 10.50 | 9.991 | 10.35 | 62,792 | +0.18(+1.80%) |
Sep 11, 2006 | 10.07 | 10.20 | 9.761 | 10.17 | 33,940 | +0.02(+0.15%) |
Sep 08, 2006 | 10.25 | 10.25 | 10.15 | 10.16 | 3,088 | -0.09(-0.84%) |
Sep 07, 2006 | 10.20 | 10.27 | 10.15 | 10.24 | 21,770 | -0.01(-0.08%) |
Sep 06, 2006 | 10.41 | 10.41 | 10.19 | 10.25 | 31,139 | -0.26(-2.45%) |
Sep 05, 2006 | 10.50 | 10.54 | 10.34 | 10.51 | 11,556 | +0.00(+0.00%) |
Sep 01, 2006 | 10.05 | 10.54 | 10.05 | 10.51 | 21,286 | +0.47(+4.71%) |
Aug 31, 2006 | 10.44 | 10.63 | 10.03 | 10.03 | 27,514 | -0.36(-3.49%) |
Aug 30, 2006 | 10.18 | 10.54 | 10.18 | 10.40 | 622,698 | -0.13(-1.22%) |
Aug 29, 2006 | 10.39 | 10.54 | 10.35 | 10.53 | 36,758 | +0.16(+1.54%) |
Aug 28, 2006 | 10.56 | 10.60 | 10.30 | 10.37 | 85,357 | -0.16(-1.52%) |
Aug 25, 2006 | 10.40 | 10.54 | 10.40 | 10.53 | 6,653 | +0.08(+0.79%) |
Aug 24, 2006 | 10.35 | 10.44 | 10.31 | 10.44 | 14,760 | +0.09(+0.83%) |
Aug 23, 2006 | 10.35 | 10.42 | 10.15 | 10.36 | 20,079 | +0.05(+0.53%) |
Aug 22, 2006 | 10.11 | 10.41 | 10.11 | 10.30 | 8,882 | +0.15(+1.50%) |
Aug 21, 2006 | 10.11 | 10.23 | 9.929 | 10.15 | 6,472 | -0.05(-0.50%) |
Aug 18, 2006 | 10.34 | 10.34 | 10.05 | 10.20 | 9,689 | -0.11(-1.10%) |
Aug 17, 2006 | 10.51 | 10.51 | 10.13 | 10.32 | 15,121 | -0.11(-1.01%) |
Aug 16, 2006 | 10.80 | 10.80 | 10.31 | 10.42 | 133,755 | -0.28(-2.63%) |
Aug 15, 2006 | 9.765 | 11.11 | 9.765 | 10.70 | 174,742 | +1.14(+11.88%) |
Aug 14, 2006 | 9.906 | 10.44 | 9.433 | 9.566 | 39,488 | -0.22(-2.23%) |
Aug 11, 2006 | 10.25 | 10.26 | 9.675 | 9.784 | 69,106 | -0.53(-5.11%) |
Aug 10, 2006 | 9.827 | 10.42 | 9.713 | 10.31 | 18,673 | +0.41(+4.14%) |
Aug 09, 2006 | 10.21 | 10.35 | 9.835 | 9.902 | 28,915 | -0.18(-1.78%) |
Aug 08, 2006 | 10.47 | 10.66 | 10.08 | 10.08 | 44,956 | -0.27(-2.57%) |
Aug 07, 2006 | 10.26 | 10.35 | 10.15 | 10.35 | 14,737 | -0.02(-0.15%) |
Aug 04, 2006 | 10.84 | 11.11 | 10.23 | 10.36 | 45,527 | -0.35(-3.24%) |
Aug 03, 2006 | 10.58 | 10.71 | 10.34 | 10.71 | 49,436 | +0.09(+0.85%) |
Aug 02, 2006 | 10.54 | 10.87 | 10.54 | 10.62 | 20,348 | +0.04(+0.33%) |
Aug 01, 2006 | 10.70 | 10.73 | 10.56 | 10.58 | 80,547 | -0.20(-1.81%) |
Jul 31, 2006 | 10.52 | 10.80 | 10.50 | 10.78 | 38,551 | +0.09(+0.80%) |
Jul 28, 2006 | 10.61 | 11.04 | 10.59 | 10.69 | 159,872 | +0.05(+0.51%) |
Jul 27, 2006 | 10.65 | 11.14 | 10.59 | 10.64 | 21,841 | +0.09(+0.89%) |
Jul 26, 2006 | 10.67 | 10.78 | 10.54 | 10.55 | 34,911 | -0.21(-2.00%) |
Jul 25, 2006 | 10.93 | 11.10 | 10.70 | 10.76 | 61,015 | -0.14(-1.25%) |
Jul 24, 2006 | 10.74 | 11.13 | 10.66 | 10.90 | 35,833 | +0.27(+2.57%) |
Jul 21, 2006 | 10.71 | 10.74 | 10.37 | 10.62 | 71,408 | -0.05(-0.48%) |
Jul 20, 2006 | 11.11 | 11.11 | 10.64 | 10.67 | 25,532 | -0.36(-3.22%) |
Jul 19, 2006 | 10.81 | 11.14 | 10.77 | 11.03 | 85,966 | +0.26(+2.39%) |
Jul 18, 2006 | 10.72 | 10.90 | 10.62 | 10.77 | 46,931 | +0.13(+1.25%) |
Jul 17, 2006 | 10.62 | 11.12 | 10.50 | 10.64 | 76,866 | -0.05(-0.51%) |
Jul 14, 2006 | 11.07 | 11.07 | 10.64 | 10.69 | 52,589 | -0.29(-2.60%) |
Jul 13, 2006 | 11.15 | 11.56 | 10.96 | 10.98 | 58,479 | -0.12(-1.13%) |
Jul 12, 2006 | 11.45 | 11.48 | 11.01 | 11.10 | 103,795 | -0.37(-3.27%) |
Jul 11, 2006 | 11.31 | 11.53 | 11.13 | 11.48 | 108,914 | +0.20(+1.73%) |
Jul 10, 2006 | 11.16 | 11.36 | 11.15 | 11.28 | 79,192 | +0.08(+0.73%) |
Jul 07, 2006 | 10.64 | 11.32 | 10.64 | 11.20 | 125,355 | +0.43(+4.02%) |
Jul 06, 2006 | 10.85 | 11.13 | 10.58 | 10.77 | 73,488 | -0.12(-1.15%) |
Jul 05, 2006 | 11.15 | 11.38 | 10.76 | 10.89 | 124,241 | -0.43(-3.79%) |
Jul 03, 2006 | 11.03 | 11.55 | 11.03 | 11.32 | 343,528 | +0.25(+2.26%) |
Jun 30, 2006 | 11.38 | 11.38 | 11.05 | 11.07 | 2,921,513 | -0.27(-2.41%) |
Jun 29, 2006 | 11.32 | 11.54 | 11.03 | 11.35 | 1,507,520 | +0.10(+0.90%) |
Jun 28, 2006 | 11.38 | 11.38 | 11.17 | 11.24 | 155,001 | -0.08(-0.69%) |
Jun 27, 2006 | 11.52 | 11.52 | 11.32 | 11.32 | 143,475 | -0.15(-1.33%) |
Jun 26, 2006 | 11.24 | 11.52 | 11.23 | 11.48 | 117,815 | +0.23(+2.05%) |
Jun 23, 2006 | 11.15 | 11.30 | 11.15 | 11.24 | 72,215 | +0.10(+0.88%) |
Jun 22, 2006 | 11.21 | 11.39 | 11.14 | 11.15 | 80,091 | -0.06(-0.52%) |
Jun 21, 2006 | 11.32 | 11.32 | 11.20 | 11.21 | 404,441 | -0.23(-2.05%) |
Jun 20, 2006 | 11.22 | 11.44 | 11.16 | 11.44 | 151,207 | +0.34(+3.02%) |
Jun 19, 2006 | 10.51 | 11.26 | 10.51 | 11.10 | 276,852 | +0.76(+7.36%) |
Jun 16, 2006 | 10.40 | 10.41 | 10.30 | 10.34 | 15,075 | +0.05(+0.45%) |
Jun 15, 2006 | 10.42 | 10.42 | 10.28 | 10.30 | 41,811 | -0.13(-1.24%) |
Jun 14, 2006 | 10.54 | 10.62 | 10.37 | 10.42 | 34,937 | -0.12(-1.11%) |
Jun 13, 2006 | 10.74 | 10.80 | 10.39 | 10.54 | 110,236 | -0.20(-1.82%) |
Jun 12, 2006 | 10.78 | 10.85 | 10.67 | 10.74 | 131,450 | +0.06(+0.55%) |
Jun 09, 2006 | 10.70 | 10.71 | 10.62 | 10.68 | 48,019 | +0.00(+0.00%) |
Jun 08, 2006 | 10.87 | 10.94 | 10.68 | 10.68 | 145,880 | -0.10(-0.91%) |
Jun 07, 2006 | 10.92 | 10.93 | 10.78 | 10.78 | 20,233 | -0.15(-1.36%) |
Jun 06, 2006 | 10.73 | 10.93 | 10.70 | 10.92 | 95,535 | +0.10(+0.94%) |
Jun 05, 2006 | 10.97 | 10.97 | 10.82 | 10.82 | 26,252 | -0.14(-1.32%) |
Jun 02, 2006 | 10.93 | 10.97 | 10.84 | 10.97 | 32,388 | +0.04(+0.36%) |
Jun 01, 2006 | 10.93 | 10.99 | 10.86 | 10.93 | 583,107 | -0.00(-0.04%) |
May 31, 2006 | 11.01 | 11.01 | 10.93 | 10.93 | 518,847 | +0.06(+0.54%) |
May 30, 2006 | 10.93 | 10.93 | 10.78 | 10.87 | 8,451 | +0.00(+0.04%) |
May 26, 2006 | 10.98 | 11.01 | 10.85 | 10.87 | 3,841 | -0.11(-1.03%) |
May 25, 2006 | 11.29 | 11.32 | 10.67 | 10.98 | 144,144 | +0.14(+1.33%) |
May 24, 2006 | 10.97 | 10.97 | 10.45 | 10.84 | 23,283 | +0.10(+0.95%) |
May 23, 2006 | 10.58 | 10.83 | 10.58 | 10.74 | 35,380 | +0.24(+2.27%) |
May 22, 2006 | 10.80 | 10.86 | 10.42 | 10.50 | 20,440 | -0.54(-4.88%) |
May 19, 2006 | 11.01 | 11.05 | 10.80 | 11.04 | 34,358 | -0.02(-0.14%) |
May 18, 2006 | 11.31 | 11.31 | 11.05 | 11.05 | 11,269 | -0.17(-1.53%) |
May 17, 2006 | 11.21 | 11.27 | 11.08 | 11.23 | 27,356 | -0.10(-0.86%) |
May 16, 2006 | 11.04 | 11.32 | 10.99 | 11.32 | 199,929 | +0.20(+1.83%) |
May 15, 2006 | 11.25 | 11.37 | 10.39 | 11.12 | 72,453 | -0.11(-0.94%) |
May 12, 2006 | 11.32 | 11.32 | 11.13 | 11.23 | 168,024 | -0.09(-0.83%) |
May 11, 2006 | 11.23 | 11.37 | 11.13 | 11.32 | 223,492 | +0.09(+0.83%) |
May 10, 2006 | 11.10 | 11.52 | 11.10 | 11.23 | 357,292 | -0.21(-1.87%) |
May 09, 2006 | 10.54 | 11.52 | 10.54 | 11.44 | 198,590 | +0.90(+8.52%) |
May 08, 2006 | 10.42 | 10.58 | 10.42 | 10.54 | 14,831 | +0.00(+0.00%) |
May 05, 2006 | 10.12 | 10.91 | 10.12 | 10.54 | 184,605 | +0.14(+1.35%) |
May 04, 2006 | 10.64 | 10.99 | 10.05 | 10.40 | 151,074 | -0.32(-3.02%) |
May 03, 2006 | 11.10 | 11.19 | 10.61 | 10.73 | 59,806 | +0.06(+0.59%) |
May 02, 2006 | 10.95 | 10.95 | 10.13 | 10.66 | 115,189 | -0.27(-2.46%) |
May 01, 2006 | 11.26 | 11.30 | 10.86 | 10.93 | 41,245 | -0.17(-1.51%) |
Apr 28, 2006 | 10.91 | 11.10 | 10.91 | 11.10 | 5,634 | +0.07(+0.64%) |
Apr 27, 2006 | 11.08 | 11.08 | 10.90 | 11.03 | 8,910 | +0.02(+0.14%) |
Apr 26, 2006 | 10.98 | 11.23 | 10.79 | 11.01 | 34,676 | +0.12(+1.11%) |
Apr 25, 2006 | 10.90 | 11.28 | 10.89 | 10.89 | 33,403 | -0.21(-1.86%) |
Apr 24, 2006 | 10.99 | 11.32 | 10.99 | 11.10 | 27,404 | +0.02(+0.18%) |
Apr 21, 2006 | 10.94 | 11.13 | 10.82 | 11.08 | 29,945 | +0.05(+0.50%) |
Apr 20, 2006 | 10.85 | 11.13 | 10.83 | 11.03 | 59,286 | +0.00(+0.00%) |
Apr 19, 2006 | 11.37 | 11.37 | 11.03 | 11.03 | 54,451 | -0.26(-2.28%) |
Apr 18, 2006 | 11.06 | 11.30 | 11.05 | 11.28 | 3,014 | +0.15(+1.37%) |
Apr 17, 2006 | 11.02 | 11.38 | 11.02 | 11.13 | 27,742 | -0.05(-0.45%) |
Apr 13, 2006 | 11.24 | 11.24 | 11.11 | 11.18 | 4,940 | -0.00(-0.03%) |
Apr 12, 2006 | 11.26 | 11.27 | 10.98 | 11.19 | 74,182 | -0.07(-0.66%) |
Apr 11, 2006 | 11.23 | 11.32 | 11.13 | 11.26 | 46,014 | +0.00(+0.00%) |
Apr 10, 2006 | 11.28 | 11.31 | 11.26 | 11.26 | 17,344 | -0.03(-0.28%) |
Apr 07, 2006 | 11.37 | 11.37 | 11.22 | 11.29 | 66,936 | +0.05(+0.42%) |
Apr 06, 2006 | 11.28 | 11.32 | 11.24 | 11.24 | 47,215 | -0.02(-0.17%) |
Apr 05, 2006 | 11.28 | 11.32 | 11.26 | 11.26 | 44,651 | -0.02(-0.17%) |
Apr 04, 2006 | 11.35 | 11.36 | 11.17 | 11.28 | 139,444 | +0.00(+0.00%) |
Apr 03, 2006 | 11.28 | 11.36 | 11.03 | 11.28 | 47,727 | +0.06(+0.52%) |
Mar 31, 2006 | 10.59 | 11.33 | 10.59 | 11.23 | 94,641 | +0.36(+3.34%) |
Mar 30, 2006 | 10.83 | 10.86 | 10.66 | 10.86 | 348,217 | +0.16(+1.53%) |
Mar 29, 2006 | 10.75 | 10.86 | 10.37 | 10.70 | 209,664 | +0.09(+0.85%) |
Mar 28, 2006 | 10.30 | 10.73 | 10.30 | 10.61 | 7,427 | +0.01(+0.07%) |
Mar 27, 2006 | 10.60 | 10.72 | 10.30 | 10.60 | 34,483 | +0.01(+0.07%) |
Mar 24, 2006 | 10.72 | 10.72 | 10.45 | 10.59 | 14,509 | +0.21(+2.00%) |
Mar 23, 2006 | 10.69 | 10.72 | 10.39 | 10.39 | 55,834 | +0.01(+0.07%) |
Mar 22, 2006 | 10.16 | 10.66 | 10.15 | 10.38 | 280,707 | +0.34(+3.38%) |
Mar 21, 2006 | 9.554 | 10.14 | 9.554 | 10.04 | 15,103 | +0.50(+5.20%) |
Mar 20, 2006 | 9.470 | 9.562 | 9.468 | 9.542 | 6,933 | -0.07(-0.69%) |
Mar 17, 2006 | 9.663 | 9.765 | 9.277 | 9.609 | 19,544 | -0.18(-1.80%) |
Mar 16, 2006 | 9.859 | 9.859 | 9.784 | 9.784 | 3,841 | +0.06(+0.60%) |
Mar 15, 2006 | 9.578 | 9.859 | 9.578 | 9.726 | 95,839 | +0.11(+1.10%) |
Mar 14, 2006 | 9.687 | 9.863 | 9.507 | 9.620 | 47,645 | -0.25(-2.57%) |
Mar 13, 2006 | 9.921 | 9.941 | 9.812 | 9.874 | 3,841 | -0.07(-0.71%) |
Mar 10, 2006 | 9.726 | 10.15 | 9.710 | 9.945 | 13,182 | +0.15(+1.55%) |
Mar 09, 2006 | 9.620 | 10.05 | 9.620 | 9.792 | 12,854 | +0.12(+1.29%) |
Mar 08, 2006 | 10.15 | 10.17 | 9.468 | 9.667 | 417,887 | -0.48(-4.70%) |
Mar 07, 2006 | 10.04 | 10.15 | 9.937 | 10.14 | 30,888 | -0.00(-0.04%) |
Mar 06, 2006 | 10.44 | 10.52 | 10.09 | 10.15 | 23,340 | -0.30(-2.84%) |
Mar 03, 2006 | 10.70 | 10.70 | 10.07 | 10.44 | 176,591 | -0.09(-0.85%) |
Mar 02, 2006 | 10.73 | 10.73 | 10.35 | 10.53 | 1,792 | -0.01(-0.07%) |