Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.14 | 14.32 | 14.07 | 14.21 | 147,518 | +0.05(+0.38%) |
Jan 30, 2007 | 13.95 | 14.18 | 13.94 | 14.16 | 108,639 | +0.19(+1.32%) |
Jan 29, 2007 | 13.84 | 14.01 | 13.82 | 13.97 | 234,651 | +0.11(+0.78%) |
Jan 26, 2007 | 13.63 | 13.89 | 13.56 | 13.86 | 229,687 | +0.23(+1.70%) |
Jan 25, 2007 | 14.03 | 14.07 | 13.51 | 13.63 | 195,496 | -0.36(-2.59%) |
Jan 24, 2007 | 13.96 | 14.01 | 13.78 | 14.00 | 159,926 | +0.05(+0.39%) |
Jan 23, 2007 | 13.70 | 13.98 | 13.67 | 13.94 | 132,353 | +0.24(+1.77%) |
Jan 22, 2007 | 13.65 | 13.72 | 13.42 | 13.70 | 186,121 | +0.06(+0.45%) |
Jan 19, 2007 | 13.45 | 13.70 | 13.32 | 13.64 | 144,209 | +0.20(+1.48%) |
Jan 18, 2007 | 13.62 | 13.69 | 13.39 | 13.44 | 234,926 | -0.18(-1.31%) |
Jan 17, 2007 | 13.53 | 13.75 | 13.41 | 13.61 | 159,926 | +0.04(+0.29%) |
Jan 16, 2007 | 13.78 | 13.78 | 13.49 | 13.57 | 161,029 | -0.17(-1.24%) |
Jan 12, 2007 | 13.62 | 13.77 | 13.60 | 13.74 | 134,283 | +0.09(+0.66%) |
Jan 11, 2007 | 13.75 | 13.87 | 13.57 | 13.65 | 184,743 | -0.06(-0.42%) |
Jan 10, 2007 | 13.52 | 13.74 | 13.36 | 13.71 | 180,331 | +0.12(+0.85%) |
Jan 09, 2007 | 13.53 | 13.62 | 13.24 | 13.60 | 303,860 | +0.09(+0.70%) |
Jan 08, 2007 | 13.56 | 13.58 | 13.41 | 13.50 | 322,335 | -0.09(-0.69%) |
Jan 05, 2007 | 13.90 | 14.01 | 13.49 | 13.60 | 422,978 | -0.34(-2.45%) |
Jan 04, 2007 | 13.93 | 13.97 | 13.74 | 13.94 | 333,364 | -0.05(-0.36%) |
Jan 03, 2007 | 14.05 | 14.25 | 13.88 | 13.99 | 339,706 | -0.02(-0.13%) |
Dec 29, 2006 | 14.02 | 14.16 | 13.95 | 14.01 | 325,644 | -0.04(-0.31%) |
Dec 28, 2006 | 14.15 | 14.20 | 13.81 | 14.05 | 657,078 | -0.09(-0.67%) |
Dec 27, 2006 | 14.21 | 14.25 | 13.88 | 14.14 | 755,792 | -0.07(-0.48%) |
Dec 26, 2006 | 13.81 | 14.22 | 13.81 | 14.21 | 165,992 | +0.43(+3.10%) |
Dec 22, 2006 | 13.86 | 13.89 | 13.70 | 13.78 | 135,110 | -0.11(-0.76%) |
Dec 21, 2006 | 13.84 | 14.05 | 13.72 | 13.89 | 272,151 | +0.11(+0.76%) |
Dec 20, 2006 | 13.71 | 13.84 | 13.71 | 13.78 | 154,963 | +0.12(+0.90%) |
Dec 19, 2006 | 13.61 | 13.77 | 13.51 | 13.66 | 144,485 | +0.03(+0.21%) |
Dec 18, 2006 | 13.93 | 14.02 | 13.54 | 13.63 | 188,327 | -0.31(-2.21%) |
Dec 15, 2006 | 14.02 | 14.11 | 13.86 | 13.94 | 255,331 | -0.06(-0.44%) |
Dec 14, 2006 | 13.93 | 14.06 | 13.93 | 14.00 | 130,974 | +0.07(+0.49%) |
Dec 13, 2006 | 13.74 | 13.96 | 13.74 | 13.93 | 190,533 | +0.26(+1.94%) |
Dec 12, 2006 | 13.62 | 13.74 | 13.56 | 13.67 | 97,610 | +0.05(+0.37%) |
Dec 11, 2006 | 13.64 | 13.67 | 13.53 | 13.62 | 93,750 | -0.02(-0.13%) |
Dec 08, 2006 | 13.69 | 13.78 | 13.52 | 13.64 | 122,426 | -0.06(-0.45%) |
Dec 07, 2006 | 13.85 | 13.91 | 13.62 | 13.70 | 138,970 | -0.16(-1.13%) |
Dec 06, 2006 | 13.89 | 13.90 | 13.75 | 13.85 | 157,445 | -0.05(-0.39%) |
Dec 05, 2006 | 13.84 | 13.96 | 13.81 | 13.91 | 295,037 | +0.09(+0.68%) |
Dec 04, 2006 | 13.61 | 13.91 | 13.60 | 13.81 | 162,959 | +0.29(+2.12%) |
Dec 01, 2006 | 13.54 | 13.58 | 13.38 | 13.53 | 202,665 | -0.04(-0.27%) |
Nov 30, 2006 | 13.64 | 13.67 | 13.44 | 13.56 | 284,007 | -0.06(-0.45%) |
Nov 29, 2006 | 13.67 | 13.82 | 13.45 | 13.63 | 531,618 | +0.03(+0.24%) |
Nov 28, 2006 | 13.69 | 13.78 | 13.53 | 13.59 | 342,739 | -0.08(-0.58%) |
Nov 27, 2006 | 13.94 | 14.00 | 13.35 | 13.67 | 362,316 | -0.30(-2.15%) |
Nov 24, 2006 | 13.78 | 14.04 | 13.72 | 13.97 | 46,875 | +0.10(+0.73%) |
Nov 22, 2006 | 13.88 | 13.98 | 13.70 | 13.87 | 178,952 | -0.04(-0.31%) |
Nov 21, 2006 | 13.74 | 14.14 | 13.71 | 13.92 | 416,912 | +0.31(+2.27%) |
Nov 20, 2006 | 13.43 | 13.71 | 13.43 | 13.61 | 211,213 | -0.11(-0.79%) |
Nov 17, 2006 | 13.86 | 13.89 | 13.67 | 13.72 | 164,062 | -0.16(-1.18%) |
Nov 16, 2006 | 13.96 | 13.97 | 13.82 | 13.88 | 176,746 | -0.01(-0.08%) |
Nov 15, 2006 | 13.64 | 13.96 | 13.64 | 13.89 | 278,217 | +0.24(+1.73%) |
Nov 14, 2006 | 13.21 | 13.66 | 13.12 | 13.65 | 285,662 | +0.37(+2.78%) |
Nov 13, 2006 | 13.24 | 13.31 | 13.18 | 13.28 | 164,890 | +0.01(+0.11%) |
Nov 10, 2006 | 13.25 | 13.31 | 13.02 | 13.27 | 231,342 | -0.07(-0.54%) |
Nov 09, 2006 | 13.39 | 13.39 | 13.20 | 13.34 | 278,217 | -0.04(-0.27%) |
Nov 08, 2006 | 13.20 | 13.44 | 13.13 | 13.38 | 358,456 | +0.09(+0.71%) |
Nov 07, 2006 | 14.04 | 14.04 | 13.24 | 13.28 | 742,832 | -0.91(-6.44%) |
Nov 06, 2006 | 14.51 | 14.51 | 13.93 | 14.20 | 522,519 | -0.63(-4.28%) |
Nov 03, 2006 | 14.71 | 14.83 | 14.62 | 14.83 | 99,264 | +0.18(+1.24%) |
Nov 02, 2006 | 14.63 | 14.76 | 14.60 | 14.65 | 153,033 | -0.11(-0.71%) |
Nov 01, 2006 | 15.29 | 15.34 | 14.76 | 14.76 | 279,596 | -0.48(-3.12%) |
Oct 31, 2006 | 15.23 | 15.28 | 15.09 | 15.23 | 168,474 | -0.04(-0.24%) |
Oct 30, 2006 | 15.05 | 15.27 | 14.51 | 15.27 | 274,632 | +0.27(+1.79%) |
Oct 27, 2006 | 15.12 | 15.26 | 14.92 | 15.00 | 128,768 | -0.12(-0.79%) |
Oct 26, 2006 | 14.91 | 15.12 | 14.78 | 15.12 | 201,287 | +0.24(+1.58%) |
Oct 25, 2006 | 14.74 | 14.90 | 14.70 | 14.88 | 146,140 | +0.07(+0.47%) |
Oct 24, 2006 | 14.80 | 14.85 | 14.67 | 14.81 | 90,992 | -0.02(-0.15%) |
Oct 23, 2006 | 14.75 | 14.89 | 14.71 | 14.84 | 127,665 | -0.01(-0.05%) |
Oct 20, 2006 | 14.85 | 14.87 | 14.69 | 14.84 | 83,272 | +0.01(+0.07%) |
Oct 19, 2006 | 14.63 | 14.85 | 14.61 | 14.83 | 121,048 | +0.14(+0.99%) |
Oct 18, 2006 | 14.78 | 14.78 | 14.62 | 14.69 | 131,526 | -0.01(-0.10%) |
Oct 17, 2006 | 14.66 | 14.76 | 14.58 | 14.70 | 133,456 | -0.05(-0.32%) |
Oct 16, 2006 | 14.71 | 14.78 | 14.58 | 14.75 | 136,764 | +0.08(+0.54%) |
Oct 13, 2006 | 14.66 | 14.78 | 14.58 | 14.67 | 128,217 | +0.01(+0.05%) |
Oct 12, 2006 | 14.37 | 14.67 | 14.35 | 14.66 | 213,971 | +0.37(+2.59%) |
Oct 11, 2006 | 14.22 | 14.42 | 14.18 | 14.29 | 332,813 | +0.10(+0.72%) |
Oct 10, 2006 | 13.94 | 14.24 | 13.86 | 14.19 | 359,559 | +0.20(+1.43%) |
Oct 09, 2006 | 13.82 | 14.00 | 13.63 | 13.99 | 343,291 | +0.17(+1.23%) |
Oct 06, 2006 | 14.01 | 14.03 | 13.78 | 13.82 | 517,004 | -0.21(-1.52%) |
Oct 05, 2006 | 13.90 | 14.04 | 13.82 | 14.04 | 422,427 | +0.08(+0.60%) |
Oct 04, 2006 | 13.48 | 14.01 | 13.44 | 13.95 | 516,729 | +0.40(+2.97%) |
Oct 03, 2006 | 13.56 | 13.78 | 13.47 | 13.55 | 397,611 | -0.08(-0.59%) |
Oct 02, 2006 | 13.85 | 13.93 | 13.59 | 13.63 | 284,283 | -0.24(-1.75%) |
Sep 29, 2006 | 14.04 | 14.11 | 13.85 | 13.87 | 541,820 | -0.18(-1.29%) |
Sep 28, 2006 | 13.97 | 14.13 | 13.94 | 14.05 | 456,894 | +0.07(+0.52%) |
Sep 27, 2006 | 13.64 | 14.05 | 13.60 | 13.98 | 545,957 | +0.26(+1.93%) |
Sep 26, 2006 | 13.77 | 13.81 | 13.65 | 13.72 | 672,244 | -0.11(-0.79%) |
Sep 25, 2006 | 13.68 | 13.94 | 13.45 | 13.82 | 895,314 | +0.27(+1.98%) |
Sep 22, 2006 | 13.80 | 13.82 | 13.45 | 13.56 | 392,647 | -0.30(-2.17%) |
Sep 21, 2006 | 13.91 | 14.10 | 13.73 | 13.86 | 438,420 | +0.03(+0.24%) |
Sep 20, 2006 | 13.47 | 13.90 | 13.42 | 13.82 | 406,710 | +0.44(+3.31%) |
Sep 19, 2006 | 13.43 | 13.47 | 13.10 | 13.38 | 415,533 | -0.10(-0.73%) |
Sep 18, 2006 | 13.54 | 13.66 | 13.38 | 13.48 | 353,493 | -0.19(-1.41%) |
Sep 15, 2006 | 13.51 | 13.78 | 13.48 | 13.67 | 510,662 | +0.25(+1.84%) |
Sep 14, 2006 | 13.38 | 13.48 | 13.32 | 13.43 | 183,364 | -0.03(-0.22%) |
Sep 13, 2006 | 13.35 | 13.50 | 13.26 | 13.45 | 264,982 | +0.07(+0.49%) |
Sep 12, 2006 | 13.12 | 13.39 | 13.11 | 13.39 | 272,702 | +0.24(+1.82%) |
Sep 11, 2006 | 13.20 | 13.31 | 13.08 | 13.15 | 413,603 | -0.20(-1.52%) |
Sep 08, 2006 | 13.46 | 13.46 | 13.28 | 13.35 | 373,346 | -0.14(-1.07%) |
Sep 07, 2006 | 13.53 | 13.77 | 13.45 | 13.50 | 308,548 | -0.12(-0.91%) |
Sep 06, 2006 | 13.98 | 14.00 | 13.58 | 13.62 | 196,323 | -0.43(-3.05%) |
Sep 05, 2006 | 14.05 | 14.12 | 13.87 | 14.05 | 209,007 | +0.04(+0.26%) |
Sep 01, 2006 | 14.07 | 14.13 | 13.85 | 14.01 | 193,290 | +0.08(+0.55%) |
Aug 31, 2006 | 13.85 | 14.10 | 13.78 | 13.94 | 258,088 | +0.15(+1.11%) |
Aug 30, 2006 | 13.76 | 13.96 | 13.71 | 13.78 | 232,169 | -0.03(-0.21%) |
Aug 29, 2006 | 13.49 | 13.89 | 13.42 | 13.81 | 419,945 | +0.41(+3.03%) |
Aug 28, 2006 | 13.27 | 13.47 | 13.21 | 13.41 | 146,967 | +0.15(+1.12%) |
Aug 25, 2006 | 13.20 | 13.31 | 13.18 | 13.26 | 141,452 | +0.06(+0.47%) |
Aug 24, 2006 | 13.27 | 13.28 | 12.95 | 13.20 | 382,997 | -0.12(-0.87%) |
Aug 23, 2006 | 13.51 | 13.60 | 13.19 | 13.31 | 217,004 | -0.17(-1.26%) |
Aug 22, 2006 | 13.40 | 13.48 | 13.30 | 13.48 | 140,901 | +0.05(+0.38%) |
Aug 21, 2006 | 13.48 | 13.60 | 13.31 | 13.43 | 150,551 | -0.10(-0.75%) |
Aug 18, 2006 | 13.89 | 13.96 | 13.45 | 13.53 | 252,574 | -0.32(-2.30%) |
Aug 17, 2006 | 13.60 | 14.02 | 13.45 | 13.85 | 327,022 | +0.25(+1.87%) |
Aug 16, 2006 | 13.47 | 13.63 | 13.43 | 13.60 | 134,007 | +0.20(+1.52%) |
Aug 15, 2006 | 13.40 | 13.45 | 13.27 | 13.40 | 274,081 | +0.09(+0.65%) |
Aug 14, 2006 | 13.15 | 13.51 | 13.15 | 13.31 | 193,015 | +0.09(+0.69%) |
Aug 11, 2006 | 13.39 | 13.39 | 13.14 | 13.22 | 367,280 | -0.13(-0.98%) |
Aug 10, 2006 | 13.20 | 13.55 | 13.02 | 13.35 | 309,927 | +0.05(+0.35%) |
Aug 09, 2006 | 13.60 | 13.64 | 13.29 | 13.30 | 151,654 | -0.22(-1.61%) |
Aug 08, 2006 | 13.82 | 13.95 | 13.52 | 13.52 | 199,357 | -0.23(-1.69%) |
Aug 07, 2006 | 13.88 | 13.90 | 13.65 | 13.75 | 98,713 | -0.22(-1.58%) |
Aug 04, 2006 | 14.05 | 14.21 | 13.76 | 13.97 | 252,849 | +0.07(+0.47%) |
Aug 03, 2006 | 13.89 | 14.08 | 13.78 | 13.91 | 371,967 | -0.07(-0.49%) |
Aug 02, 2006 | 13.71 | 14.07 | 13.65 | 13.98 | 338,879 | +0.31(+2.28%) |
Aug 01, 2006 | 13.67 | 13.76 | 13.49 | 13.67 | 230,239 | -0.06(-0.45%) |
Jul 31, 2006 | 13.64 | 13.80 | 13.52 | 13.73 | 216,452 | -0.14(-0.99%) |
Jul 28, 2006 | 13.60 | 13.99 | 13.58 | 13.86 | 161,581 | +0.26(+1.95%) |
Jul 27, 2006 | 13.78 | 13.91 | 13.55 | 13.60 | 230,515 | -0.18(-1.29%) |
Jul 26, 2006 | 14.00 | 14.00 | 13.74 | 13.78 | 288,419 | -0.22(-1.55%) |
Jul 25, 2006 | 13.87 | 14.11 | 13.81 | 14.00 | 143,106 | +0.14(+1.02%) |
Jul 24, 2006 | 13.47 | 14.00 | 13.43 | 13.85 | 234,926 | +0.44(+3.24%) |
Jul 21, 2006 | 13.64 | 13.66 | 13.29 | 13.42 | 227,206 | -0.31(-2.25%) |
Jul 20, 2006 | 13.67 | 13.80 | 13.60 | 13.73 | 339,706 | +0.04(+0.32%) |
Jul 19, 2006 | 13.10 | 13.74 | 13.10 | 13.68 | 363,419 | +0.54(+4.08%) |
Jul 18, 2006 | 12.87 | 13.18 | 12.87 | 13.15 | 345,221 | +0.31(+2.40%) |
Jul 17, 2006 | 12.90 | 12.92 | 12.66 | 12.84 | 440,901 | -0.13(-1.01%) |
Jul 14, 2006 | 13.07 | 13.11 | 12.91 | 12.97 | 319,026 | -0.07(-0.53%) |
Jul 13, 2006 | 13.18 | 13.33 | 12.95 | 13.04 | 549,817 | -0.20(-1.53%) |
Jul 12, 2006 | 13.52 | 13.57 | 13.20 | 13.24 | 418,842 | -0.32(-2.35%) |
Jul 11, 2006 | 13.33 | 13.57 | 13.33 | 13.56 | 211,213 | +0.20(+1.49%) |
Jul 10, 2006 | 13.18 | 13.39 | 13.12 | 13.36 | 279,596 | +0.21(+1.63%) |
Jul 07, 2006 | 13.13 | 13.34 | 13.11 | 13.15 | 211,489 | -0.03(-0.19%) |
Jul 06, 2006 | 12.98 | 13.24 | 12.98 | 13.17 | 406,710 | +0.21(+1.62%) |
Jul 05, 2006 | 12.94 | 13.29 | 12.78 | 12.96 | 363,971 | -0.01(-0.08%) |
Jul 03, 2006 | 12.98 | 13.03 | 12.89 | 12.97 | 140,073 | +0.04(+0.34%) |
Jun 30, 2006 | 12.57 | 12.93 | 12.48 | 12.93 | 368,107 | +0.40(+3.21%) |
Jun 29, 2006 | 12.25 | 12.66 | 12.25 | 12.53 | 946,876 | +0.24(+1.92%) |
Jun 28, 2006 | 12.86 | 12.91 | 12.16 | 12.29 | 951,564 | -0.58(-4.54%) |
Jun 27, 2006 | 12.82 | 13.02 | 12.77 | 12.87 | 764,339 | +0.08(+0.59%) |
Jun 26, 2006 | 12.53 | 12.86 | 12.53 | 12.80 | 312,960 | +0.32(+2.56%) |
Jun 23, 2006 | 12.51 | 12.67 | 12.38 | 12.48 | 492,464 | -0.05(-0.41%) |
Jun 22, 2006 | 12.70 | 12.78 | 12.40 | 12.53 | 687,685 | -0.19(-1.45%) |
Jun 21, 2006 | 12.19 | 13.06 | 12.19 | 12.72 | 579,045 | +0.52(+4.25%) |
Jun 20, 2006 | 12.15 | 12.38 | 12.12 | 12.20 | 447,519 | +0.05(+0.42%) |
Jun 19, 2006 | 12.45 | 12.45 | 12.03 | 12.15 | 254,504 | -0.31(-2.50%) |
Jun 16, 2006 | 12.70 | 12.79 | 12.32 | 12.46 | 780,056 | -0.27(-2.14%) |
Jun 15, 2006 | 12.37 | 12.80 | 12.33 | 12.73 | 317,371 | +0.40(+3.27%) |
Jun 14, 2006 | 12.24 | 12.41 | 12.20 | 12.33 | 331,985 | +0.07(+0.59%) |
Jun 13, 2006 | 12.22 | 12.45 | 12.11 | 12.25 | 519,210 | -0.06(-0.47%) |
Jun 12, 2006 | 13.05 | 13.09 | 12.26 | 12.31 | 526,655 | -0.81(-6.19%) |
Jun 09, 2006 | 13.31 | 13.54 | 13.04 | 13.12 | 277,114 | -0.17(-1.25%) |
Jun 08, 2006 | 12.98 | 13.30 | 12.95 | 13.29 | 363,419 | +0.25(+1.95%) |
Jun 07, 2006 | 13.18 | 13.43 | 12.86 | 13.04 | 557,262 | -0.14(-1.05%) |
Jun 06, 2006 | 13.47 | 13.51 | 12.99 | 13.18 | 311,857 | -0.29(-2.18%) |
Jun 05, 2006 | 13.80 | 13.80 | 13.33 | 13.47 | 492,739 | -0.42(-3.05%) |
Jun 02, 2006 | 13.72 | 13.92 | 13.46 | 13.89 | 306,618 | +0.22(+1.59%) |
Jun 01, 2006 | 13.47 | 13.68 | 13.42 | 13.68 | 236,581 | +0.29(+2.19%) |
May 31, 2006 | 13.45 | 13.54 | 13.18 | 13.38 | 304,412 | -0.02(-0.14%) |
May 30, 2006 | 13.60 | 13.64 | 13.40 | 13.40 | 226,379 | -0.24(-1.73%) |
May 26, 2006 | 13.72 | 13.78 | 13.51 | 13.64 | 216,176 | -0.08(-0.58%) |
May 25, 2006 | 13.55 | 13.76 | 13.49 | 13.72 | 199,081 | +0.24(+1.78%) |
May 24, 2006 | 13.29 | 13.54 | 12.89 | 13.48 | 382,445 | +0.15(+1.12%) |
May 23, 2006 | 13.74 | 13.90 | 13.28 | 13.33 | 283,180 | -0.34(-2.47%) |
May 22, 2006 | 13.71 | 13.82 | 13.13 | 13.67 | 457,445 | -0.18(-1.31%) |
May 19, 2006 | 13.78 | 14.00 | 13.65 | 13.85 | 307,169 | -0.12(-0.83%) |
May 18, 2006 | 14.07 | 14.25 | 13.87 | 13.96 | 321,783 | -0.17(-1.18%) |
May 17, 2006 | 14.27 | 14.40 | 13.87 | 14.13 | 481,710 | -0.28(-1.96%) |
May 16, 2006 | 14.60 | 14.74 | 14.33 | 14.41 | 560,295 | -0.22(-1.51%) |
May 15, 2006 | 15.04 | 15.13 | 14.30 | 14.63 | 334,467 | -0.41(-2.72%) |
May 12, 2006 | 14.98 | 15.21 | 14.85 | 15.04 | 474,817 | +0.09(+0.61%) |
May 11, 2006 | 15.27 | 15.27 | 14.51 | 14.95 | 391,269 | -0.42(-2.74%) |
May 10, 2006 | 15.45 | 15.88 | 15.17 | 15.37 | 324,265 | +0.16(+1.07%) |
May 09, 2006 | 15.01 | 15.36 | 14.94 | 15.21 | 215,349 | +0.21(+1.40%) |
May 08, 2006 | 15.12 | 15.23 | 14.87 | 15.00 | 237,408 | -0.11(-0.72%) |
May 05, 2006 | 15.16 | 15.22 | 14.83 | 15.11 | 304,412 | +0.00(+0.02%) |
May 04, 2006 | 15.21 | 15.27 | 15.04 | 15.11 | 148,621 | -0.05(-0.34%) |
May 03, 2006 | 15.19 | 15.19 | 14.88 | 15.16 | 198,254 | +0.01(+0.07%) |
May 02, 2006 | 14.37 | 15.14 | 14.36 | 15.14 | 383,272 | +0.77(+5.37%) |
May 01, 2006 | 14.47 | 14.62 | 14.33 | 14.37 | 183,088 | -0.10(-0.70%) |
Apr 28, 2006 | 14.43 | 14.62 | 14.36 | 14.47 | 187,776 | +0.05(+0.33%) |
Apr 27, 2006 | 14.51 | 14.78 | 14.36 | 14.43 | 169,026 | -0.13(-0.92%) |
Apr 26, 2006 | 14.31 | 14.81 | 14.29 | 14.56 | 225,276 | +0.22(+1.54%) |
Apr 25, 2006 | 14.56 | 14.69 | 14.21 | 14.34 | 259,191 | -0.21(-1.42%) |
Apr 24, 2006 | 14.76 | 14.81 | 14.50 | 14.55 | 228,033 | -0.20(-1.33%) |
Apr 21, 2006 | 14.65 | 15.04 | 14.47 | 14.74 | 293,382 | +0.26(+1.78%) |
Apr 20, 2006 | 14.38 | 14.55 | 14.32 | 14.48 | 231,618 | +0.09(+0.60%) |
Apr 19, 2006 | 14.04 | 14.43 | 14.00 | 14.40 | 303,309 | +0.40(+2.85%) |
Apr 18, 2006 | 13.41 | 14.00 | 13.40 | 14.00 | 213,695 | +0.50(+3.71%) |
Apr 17, 2006 | 13.47 | 13.71 | 13.41 | 13.50 | 140,349 | +0.07(+0.51%) |
Apr 13, 2006 | 13.39 | 13.56 | 13.19 | 13.43 | 149,173 | +0.04(+0.30%) |
Apr 12, 2006 | 13.35 | 13.51 | 13.27 | 13.39 | 123,253 | +0.01(+0.08%) |
Apr 11, 2006 | 13.36 | 13.38 | 13.05 | 13.38 | 306,342 | +0.04(+0.33%) |
Apr 10, 2006 | 13.59 | 13.66 | 13.25 | 13.34 | 146,140 | -0.28(-2.03%) |
Apr 07, 2006 | 13.67 | 13.78 | 13.58 | 13.61 | 271,599 | -0.04(-0.32%) |
Apr 06, 2006 | 13.60 | 13.65 | 13.52 | 13.65 | 253,401 | +0.07(+0.53%) |
Apr 05, 2006 | 13.60 | 13.68 | 13.47 | 13.58 | 142,003 | -0.04(-0.27%) |
Apr 04, 2006 | 13.54 | 13.70 | 13.45 | 13.62 | 213,419 | +0.10(+0.75%) |
Apr 03, 2006 | 13.58 | 13.77 | 13.51 | 13.52 | 185,845 | -0.03(-0.24%) |
Mar 31, 2006 | 13.22 | 13.55 | 13.22 | 13.55 | 194,945 | +0.33(+2.50%) |
Mar 30, 2006 | 13.40 | 13.64 | 13.19 | 13.22 | 362,316 | -0.16(-1.22%) |
Mar 29, 2006 | 12.92 | 13.61 | 12.92 | 13.38 | 372,519 | +0.12(+0.88%) |
Mar 28, 2006 | 13.30 | 13.51 | 13.25 | 13.27 | 220,864 | -0.07(-0.54%) |
Mar 27, 2006 | 13.38 | 13.42 | 13.25 | 13.34 | 253,952 | -0.07(-0.54%) |
Mar 24, 2006 | 13.35 | 13.42 | 13.28 | 13.41 | 239,338 | +0.08(+0.63%) |
Mar 23, 2006 | 13.18 | 13.47 | 13.18 | 13.33 | 191,636 | +0.21(+1.58%) |
Mar 22, 2006 | 13.07 | 13.18 | 12.99 | 13.12 | 218,107 | +0.02(+0.14%) |
Mar 21, 2006 | 13.27 | 13.38 | 13.10 | 13.10 | 208,456 | -0.20(-1.50%) |
Mar 20, 2006 | 13.29 | 13.38 | 13.20 | 13.30 | 162,959 | -0.02(-0.16%) |
Mar 17, 2006 | 13.31 | 13.40 | 13.24 | 13.32 | 417,464 | +0.07(+0.49%) |
Mar 16, 2006 | 13.09 | 13.45 | 13.09 | 13.26 | 202,665 | +0.12(+0.88%) |
Mar 15, 2006 | 12.92 | 13.15 | 12.70 | 13.14 | 160,202 | +0.20(+1.57%) |
Mar 14, 2006 | 12.62 | 12.95 | 12.49 | 12.94 | 277,666 | +0.38(+3.06%) |
Mar 13, 2006 | 12.60 | 12.69 | 12.44 | 12.56 | 175,092 | -0.01(-0.06%) |
Mar 10, 2006 | 12.22 | 12.56 | 12.19 | 12.56 | 237,132 | +0.31(+2.55%) |
Mar 09, 2006 | 12.51 | 12.67 | 12.23 | 12.25 | 224,724 | -0.30(-2.43%) |
Mar 08, 2006 | 12.70 | 12.72 | 12.44 | 12.56 | 230,790 | -0.15(-1.14%) |
Mar 07, 2006 | 12.77 | 12.77 | 12.64 | 12.70 | 163,235 | -0.04(-0.34%) |
Mar 06, 2006 | 12.54 | 12.86 | 12.54 | 12.74 | 294,485 | -0.14(-1.07%) |
Mar 03, 2006 | 12.87 | 13.11 | 12.78 | 12.88 | 228,860 | -0.00(-0.03%) |
Mar 02, 2006 | 12.78 | 12.91 | 12.72 | 12.89 | 217,004 | +0.16(+1.22%) |
Mar 01, 2006 | 12.62 | 12.76 | 12.51 | 12.73 | 177,022 | +0.22(+1.77%) |
Feb 28, 2006 | 12.58 | 12.65 | 12.40 | 12.51 | 196,875 | -0.07(-0.55%) |
Feb 27, 2006 | 12.33 | 12.66 | 12.31 | 12.58 | 237,132 | +0.21(+1.70%) |
Feb 24, 2006 | 12.21 | 12.37 | 12.11 | 12.37 | 142,279 | +0.17(+1.43%) |
Feb 23, 2006 | 12.13 | 12.28 | 12.00 | 12.19 | 247,335 | +0.11(+0.87%) |
Feb 22, 2006 | 11.93 | 12.21 | 11.92 | 12.09 | 133,731 | +0.19(+1.62%) |
Feb 21, 2006 | 12.04 | 12.05 | 11.75 | 11.90 | 175,919 | -0.08(-0.67%) |
Feb 17, 2006 | 11.95 | 12.16 | 11.82 | 11.98 | 154,687 | +0.07(+0.55%) |
Feb 16, 2006 | 11.80 | 11.91 | 11.79 | 11.91 | 140,625 | +0.18(+1.58%) |
Feb 15, 2006 | 11.48 | 11.84 | 11.46 | 11.72 | 259,191 | +0.31(+2.73%) |
Feb 14, 2006 | 11.48 | 11.53 | 11.35 | 11.41 | 198,805 | -0.10(-0.88%) |
Feb 13, 2006 | 11.46 | 11.53 | 11.39 | 11.51 | 272,978 | +0.13(+1.11%) |
Feb 10, 2006 | 11.12 | 11.42 | 11.06 | 11.39 | 233,548 | +0.22(+2.01%) |
Feb 09, 2006 | 11.28 | 11.49 | 11.15 | 11.16 | 181,709 | -0.04(-0.39%) |
Feb 08, 2006 | 11.04 | 11.26 | 10.99 | 11.21 | 145,864 | +0.08(+0.72%) |
Feb 07, 2006 | 11.19 | 11.31 | 11.10 | 11.13 | 169,577 | -0.04(-0.33%) |
Feb 06, 2006 | 11.22 | 11.28 | 11.09 | 11.16 | 183,640 | -0.06(-0.55%) |
Feb 03, 2006 | 11.38 | 11.40 | 11.22 | 11.22 | 132,353 | -0.17(-1.53%) |
Feb 02, 2006 | 11.39 | 11.43 | 11.16 | 11.40 | 271,324 | +0.03(+0.22%) |