Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.30 | 15.32 | 14.99 | 15.03 | 3,315,561 | -0.28(-1.84%) |
Feb 27, 2007 | 15.34 | 15.47 | 15.17 | 15.31 | 3,427,943 | -0.10(-0.68%) |
Feb 26, 2007 | 15.13 | 15.42 | 15.11 | 15.41 | 2,004,691 | +0.27(+1.77%) |
Feb 23, 2007 | 15.21 | 15.30 | 15.13 | 15.14 | 1,121,576 | -0.15(-0.95%) |
Feb 22, 2007 | 15.28 | 15.38 | 15.24 | 15.29 | 2,101,550 | -0.12(-0.75%) |
Feb 21, 2007 | 15.32 | 15.45 | 15.19 | 15.41 | 1,876,223 | +0.07(+0.43%) |
Feb 20, 2007 | 15.30 | 15.37 | 14.91 | 15.34 | 4,022,165 | -0.07(-0.47%) |
Feb 16, 2007 | 15.49 | 15.49 | 14.46 | 15.41 | 9,258,903 | -0.07(-0.48%) |
Feb 15, 2007 | 15.04 | 15.67 | 14.95 | 15.49 | 6,058,815 | +0.81(+5.53%) |
Feb 14, 2007 | 14.73 | 14.88 | 14.67 | 14.68 | 1,588,623 | -0.02(-0.16%) |
Feb 13, 2007 | 14.56 | 14.76 | 14.56 | 14.70 | 1,018,791 | +0.14(+0.93%) |
Feb 12, 2007 | 14.59 | 14.65 | 14.55 | 14.56 | 1,796,530 | -0.01(-0.07%) |
Feb 09, 2007 | 14.48 | 14.65 | 14.47 | 14.58 | 1,817,223 | +0.10(+0.69%) |
Feb 08, 2007 | 14.38 | 14.48 | 14.35 | 14.48 | 1,307,007 | +0.13(+0.93%) |
Feb 07, 2007 | 14.48 | 14.48 | 14.32 | 14.34 | 1,649,211 | -0.14(-0.95%) |
Feb 06, 2007 | 14.43 | 14.49 | 14.36 | 14.48 | 3,874,663 | +0.07(+0.48%) |
Feb 05, 2007 | 14.34 | 14.47 | 14.33 | 14.41 | 1,662,978 | +0.02(+0.15%) |
Feb 02, 2007 | 14.42 | 14.45 | 14.35 | 14.39 | 1,762,155 | -0.06(-0.41%) |
Feb 01, 2007 | 14.29 | 14.49 | 14.29 | 14.45 | 2,611,204 | +0.07(+0.47%) |
Jan 31, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 1,925,110 | -0.01(-0.06%) |
Jan 30, 2007 | 14.42 | 14.47 | 14.29 | 14.39 | 2,332,496 | +0.09(+0.61%) |
Jan 29, 2007 | 14.42 | 14.42 | 14.24 | 14.30 | 2,392,901 | -0.03(-0.19%) |
Jan 26, 2007 | 14.24 | 14.33 | 14.21 | 14.33 | 2,358,906 | +0.11(+0.74%) |
Jan 25, 2007 | 14.20 | 14.28 | 14.19 | 14.22 | 3,162,159 | +0.03(+0.21%) |
Jan 24, 2007 | 14.09 | 14.24 | 14.05 | 14.19 | 1,446,361 | +0.14(+1.01%) |
Jan 23, 2007 | 13.90 | 14.16 | 13.83 | 14.05 | 3,184,635 | +0.15(+1.09%) |
Jan 22, 2007 | 13.87 | 13.98 | 13.73 | 13.90 | 2,242,028 | +0.02(+0.18%) |
Jan 19, 2007 | 13.85 | 13.88 | 13.79 | 13.87 | 2,073,174 | +0.03(+0.19%) |
Jan 18, 2007 | 13.85 | 13.88 | 13.80 | 13.85 | 1,125,790 | -0.01(-0.04%) |
Jan 17, 2007 | 13.73 | 13.91 | 13.65 | 13.85 | 1,852,904 | +0.16(+1.17%) |
Jan 16, 2007 | 13.73 | 13.77 | 13.62 | 13.69 | 1,444,956 | +0.01(+0.10%) |
Jan 12, 2007 | 13.61 | 13.73 | 13.56 | 13.68 | 1,643,873 | -0.01(-0.10%) |
Jan 11, 2007 | 13.66 | 13.75 | 13.61 | 13.69 | 1,176,924 | +0.04(+0.27%) |
Jan 10, 2007 | 13.47 | 13.71 | 13.45 | 13.66 | 2,948,913 | +0.20(+1.51%) |
Jan 09, 2007 | 13.55 | 13.56 | 13.42 | 13.45 | 1,313,750 | -0.10(-0.76%) |
Jan 08, 2007 | 13.40 | 13.59 | 13.37 | 13.56 | 1,616,058 | +0.13(+0.97%) |
Jan 05, 2007 | 13.62 | 13.62 | 13.41 | 13.43 | 1,444,113 | -0.19(-1.40%) |
Jan 04, 2007 | 13.88 | 13.89 | 13.59 | 13.62 | 2,180,780 | -0.27(-1.94%) |
Jan 03, 2007 | 13.70 | 13.93 | 13.49 | 13.88 | 2,785,397 | +0.28(+2.07%) |
Dec 29, 2006 | 13.65 | 13.66 | 13.59 | 13.60 | 657,436 | -0.06(-0.42%) |
Dec 28, 2006 | 13.65 | 13.70 | 13.60 | 13.66 | 452,620 | +0.00(+0.00%) |
Dec 27, 2006 | 13.61 | 13.66 | 13.59 | 13.66 | 538,030 | +0.06(+0.41%) |
Dec 26, 2006 | 13.52 | 13.62 | 13.50 | 13.61 | 612,764 | +0.09(+0.66%) |
Dec 22, 2006 | 13.52 | 13.57 | 13.45 | 13.52 | 1,275,540 | +0.03(+0.19%) |
Dec 21, 2006 | 13.43 | 13.50 | 13.35 | 13.49 | 1,220,753 | +0.07(+0.49%) |
Dec 20, 2006 | 13.30 | 13.45 | 13.30 | 13.43 | 1,899,543 | +0.12(+0.87%) |
Dec 19, 2006 | 13.31 | 13.34 | 13.25 | 13.31 | 936,988 | -0.00(-0.01%) |
Dec 18, 2006 | 13.16 | 13.31 | 13.15 | 13.31 | 1,204,458 | +0.16(+1.22%) |
Dec 15, 2006 | 13.28 | 13.34 | 13.14 | 13.15 | 1,963,039 | -0.17(-1.30%) |
Dec 14, 2006 | 13.26 | 13.35 | 13.23 | 13.32 | 2,282,767 | +0.05(+0.39%) |
Dec 13, 2006 | 13.17 | 13.30 | 13.15 | 13.27 | 1,465,747 | +0.13(+1.00%) |
Dec 12, 2006 | 13.09 | 13.15 | 13.07 | 13.14 | 1,210,639 | +0.02(+0.12%) |
Dec 11, 2006 | 12.93 | 13.17 | 12.92 | 13.12 | 2,074,859 | +0.22(+1.74%) |
Dec 08, 2006 | 12.79 | 12.92 | 12.79 | 12.90 | 963,678 | +0.05(+0.37%) |
Dec 07, 2006 | 12.80 | 12.88 | 12.67 | 12.85 | 987,279 | -0.01(-0.06%) |
Dec 06, 2006 | 12.83 | 12.87 | 12.82 | 12.86 | 808,029 | -0.00(-0.03%) |
Dec 05, 2006 | 12.74 | 12.88 | 12.68 | 12.86 | 2,066,150 | +0.16(+1.23%) |
Dec 04, 2006 | 12.69 | 12.79 | 12.69 | 12.71 | 1,752,322 | +0.06(+0.44%) |
Dec 01, 2006 | 12.67 | 12.72 | 12.62 | 12.65 | 1,772,832 | +0.00(+0.01%) |
Nov 30, 2006 | 12.59 | 12.71 | 12.58 | 12.65 | 3,359,109 | +0.08(+0.61%) |
Nov 29, 2006 | 12.53 | 12.59 | 12.48 | 12.57 | 1,124,104 | +0.08(+0.64%) |
Nov 28, 2006 | 12.36 | 12.56 | 12.36 | 12.49 | 1,643,592 | +0.03(+0.24%) |
Nov 27, 2006 | 12.54 | 12.64 | 12.42 | 12.46 | 1,687,421 | -0.12(-0.96%) |
Nov 24, 2006 | 12.56 | 12.63 | 12.51 | 12.58 | 584,669 | +0.05(+0.38%) |
Nov 22, 2006 | 12.54 | 12.60 | 12.53 | 12.54 | 916,478 | +0.03(+0.21%) |
Nov 21, 2006 | 12.54 | 12.61 | 12.51 | 12.51 | 1,568,015 | -0.03(-0.26%) |
Nov 20, 2006 | 12.60 | 12.68 | 12.54 | 12.54 | 936,426 | -0.09(-0.75%) |
Nov 17, 2006 | 12.67 | 12.71 | 12.63 | 12.64 | 2,173,756 | -0.04(-0.30%) |
Nov 16, 2006 | 12.67 | 12.73 | 12.65 | 12.67 | 1,874,257 | +0.00(+0.03%) |
Nov 15, 2006 | 12.72 | 12.74 | 12.66 | 12.67 | 1,426,975 | -0.03(-0.25%) |
Nov 14, 2006 | 12.78 | 12.78 | 12.67 | 12.70 | 2,103,236 | -0.03(-0.24%) |
Nov 13, 2006 | 12.78 | 12.79 | 12.71 | 12.73 | 2,717,968 | -0.03(-0.25%) |
Nov 10, 2006 | 12.75 | 12.78 | 12.71 | 12.76 | 2,027,378 | +0.05(+0.36%) |
Nov 09, 2006 | 12.73 | 12.77 | 12.69 | 12.72 | 2,139,479 | -0.00(-0.03%) |
Nov 08, 2006 | 12.65 | 12.75 | 12.64 | 12.72 | 1,647,806 | -0.00(-0.03%) |
Nov 07, 2006 | 12.69 | 12.77 | 12.65 | 12.72 | 1,307,288 | +0.00(+0.00%) |
Nov 06, 2006 | 12.53 | 12.74 | 12.53 | 12.72 | 2,125,431 | +0.18(+1.40%) |
Nov 03, 2006 | 12.66 | 12.67 | 12.48 | 12.55 | 1,867,514 | -0.11(-0.86%) |
Nov 02, 2006 | 12.74 | 12.75 | 12.61 | 12.66 | 1,943,372 | -0.14(-1.07%) |
Nov 01, 2006 | 12.64 | 12.81 | 12.48 | 12.79 | 4,899,872 | +0.13(+1.00%) |
Oct 31, 2006 | 12.42 | 12.86 | 12.29 | 12.67 | 7,958,358 | +0.60(+4.97%) |
Oct 30, 2006 | 12.08 | 12.12 | 12.03 | 12.07 | 1,063,699 | -0.03(-0.28%) |
Oct 27, 2006 | 12.15 | 12.19 | 12.07 | 12.10 | 1,430,346 | -0.08(-0.66%) |
Oct 26, 2006 | 12.27 | 12.30 | 12.16 | 12.18 | 1,587,963 | -0.10(-0.84%) |
Oct 25, 2006 | 12.17 | 12.29 | 12.17 | 12.28 | 1,491,314 | +0.10(+0.85%) |
Oct 24, 2006 | 12.23 | 12.23 | 12.14 | 12.18 | 964,240 | -0.11(-0.91%) |
Oct 23, 2006 | 12.18 | 12.30 | 12.14 | 12.29 | 1,348,026 | +0.13(+1.04%) |
Oct 20, 2006 | 12.10 | 12.17 | 12.07 | 12.17 | 1,174,676 | +0.09(+0.75%) |
Oct 19, 2006 | 12.08 | 12.13 | 12.00 | 12.08 | 884,449 | -0.04(-0.37%) |
Oct 18, 2006 | 12.08 | 12.13 | 12.04 | 12.12 | 1,307,007 | +0.07(+0.56%) |
Oct 17, 2006 | 11.95 | 12.06 | 11.91 | 12.05 | 1,262,897 | +0.11(+0.91%) |
Oct 16, 2006 | 11.87 | 11.97 | 11.83 | 11.94 | 1,203,334 | +0.06(+0.52%) |
Oct 13, 2006 | 11.83 | 11.88 | 11.75 | 11.88 | 1,211,201 | +0.04(+0.33%) |
Oct 12, 2006 | 11.54 | 11.86 | 11.54 | 11.84 | 1,873,976 | +0.31(+2.70%) |
Oct 11, 2006 | 11.57 | 11.65 | 11.52 | 11.53 | 1,658,483 | -0.12(-1.05%) |
Oct 10, 2006 | 11.70 | 11.76 | 11.59 | 11.65 | 1,427,818 | +0.02(+0.14%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.58 | 11.64 | 734,137 | -0.08(-0.71%) |
Oct 06, 2006 | 11.49 | 11.79 | 11.43 | 11.72 | 2,157,460 | +0.23(+1.98%) |
Oct 05, 2006 | 12.05 | 12.17 | 11.47 | 11.49 | 4,489,676 | -0.80(-6.53%) |
Oct 04, 2006 | 12.19 | 12.33 | 12.07 | 12.30 | 780,495 | +0.12(+0.99%) |
Oct 03, 2006 | 12.21 | 12.23 | 12.13 | 12.18 | 1,051,337 | -0.05(-0.38%) |
Oct 02, 2006 | 12.23 | 12.29 | 12.15 | 12.22 | 1,075,780 | -0.04(-0.32%) |
Sep 29, 2006 | 12.18 | 12.26 | 12.17 | 12.26 | 913,387 | +0.11(+0.94%) |
Sep 28, 2006 | 12.17 | 12.19 | 12.11 | 12.15 | 593,659 | -0.02(-0.20%) |
Sep 27, 2006 | 12.27 | 12.27 | 12.13 | 12.17 | 1,332,293 | -0.09(-0.77%) |
Sep 26, 2006 | 12.21 | 12.29 | 12.11 | 12.27 | 1,401,689 | +0.07(+0.54%) |
Sep 25, 2006 | 12.32 | 12.32 | 12.01 | 12.20 | 1,525,028 | +0.22(+1.81%) |
Sep 22, 2006 | 11.95 | 12.01 | 11.81 | 11.98 | 2,078,231 | +0.06(+0.46%) |
Sep 21, 2006 | 12.19 | 12.22 | 11.90 | 11.93 | 1,252,501 | -0.24(-1.97%) |
Sep 20, 2006 | 12.11 | 12.21 | 12.11 | 12.17 | 703,794 | +0.05(+0.38%) |
Sep 19, 2006 | 12.25 | 12.25 | 12.05 | 12.12 | 658,560 | +0.02(+0.13%) |
Sep 18, 2006 | 12.15 | 12.19 | 12.06 | 12.11 | 874,615 | +0.01(+0.04%) |
Sep 15, 2006 | 12.10 | 12.16 | 12.02 | 12.10 | 4,002,498 | +0.07(+0.62%) |
Sep 14, 2006 | 11.91 | 12.36 | 11.91 | 12.03 | 2,815,459 | +0.14(+1.20%) |
Sep 13, 2006 | 12.01 | 12.02 | 11.86 | 11.88 | 2,197,637 | -0.15(-1.21%) |
Sep 12, 2006 | 11.98 | 12.17 | 11.79 | 12.03 | 2,360,592 | -0.09(-0.78%) |
Sep 11, 2006 | 12.43 | 12.43 | 12.11 | 12.12 | 2,503,036 | -0.31(-2.48%) |
Sep 08, 2006 | 12.39 | 12.46 | 12.38 | 12.43 | 697,613 | +0.04(+0.33%) |
Sep 07, 2006 | 12.42 | 12.44 | 12.30 | 12.39 | 916,478 | -0.03(-0.23%) |
Sep 06, 2006 | 12.49 | 12.60 | 12.39 | 12.42 | 2,485,898 | -0.07(-0.60%) |
Sep 05, 2006 | 12.46 | 12.52 | 12.44 | 12.49 | 1,058,642 | +0.01(+0.11%) |
Sep 01, 2006 | 12.48 | 12.56 | 12.43 | 12.48 | 1,832,394 | -0.03(-0.24%) |
Aug 31, 2006 | 12.46 | 12.52 | 12.33 | 12.51 | 1,015,936 | +0.15(+1.20%) |
Aug 30, 2006 | 12.48 | 12.48 | 12.35 | 12.36 | 851,015 | -0.07(-0.59%) |
Aug 29, 2006 | 12.41 | 12.46 | 12.38 | 12.44 | 1,375,279 | +0.04(+0.29%) |
Aug 28, 2006 | 12.37 | 12.44 | 12.37 | 12.40 | 1,035,322 | +0.03(+0.26%) |
Aug 25, 2006 | 12.30 | 12.39 | 12.29 | 12.37 | 803,815 | +0.08(+0.62%) |
Aug 24, 2006 | 12.32 | 12.35 | 12.25 | 12.29 | 816,177 | -0.01(-0.04%) |
Aug 23, 2006 | 12.30 | 12.41 | 12.30 | 12.30 | 415,533 | -0.05(-0.43%) |
Aug 22, 2006 | 12.33 | 12.42 | 12.32 | 12.35 | 631,589 | +0.03(+0.27%) |
Aug 21, 2006 | 12.34 | 12.36 | 12.27 | 12.32 | 465,824 | -0.02(-0.20%) |
Aug 18, 2006 | 12.48 | 12.49 | 12.32 | 12.34 | 865,344 | -0.14(-1.14%) |
Aug 17, 2006 | 12.36 | 12.49 | 12.25 | 12.48 | 1,454,789 | +0.08(+0.66%) |
Aug 16, 2006 | 12.38 | 12.43 | 12.27 | 12.40 | 862,253 | +0.07(+0.58%) |
Aug 15, 2006 | 12.28 | 12.36 | 12.21 | 12.33 | 666,708 | +0.10(+0.86%) |
Aug 14, 2006 | 12.09 | 12.30 | 12.09 | 12.23 | 1,447,766 | +0.20(+1.64%) |
Aug 11, 2006 | 11.94 | 12.06 | 11.89 | 12.03 | 767,852 | +0.09(+0.72%) |
Aug 10, 2006 | 11.94 | 12.01 | 11.88 | 11.94 | 1,145,457 | +0.02(+0.16%) |
Aug 09, 2006 | 11.99 | 12.04 | 11.88 | 11.92 | 1,090,671 | +0.02(+0.13%) |
Aug 08, 2006 | 11.86 | 11.97 | 11.86 | 11.91 | 1,175,519 | +0.09(+0.75%) |
Aug 07, 2006 | 11.78 | 11.96 | 11.74 | 11.82 | 1,220,191 | +0.04(+0.30%) |
Aug 04, 2006 | 11.94 | 11.95 | 11.65 | 11.78 | 1,917,805 | -0.13(-1.08%) |
Aug 03, 2006 | 11.95 | 12.00 | 11.87 | 11.91 | 3,722,947 | -0.04(-0.31%) |
Aug 02, 2006 | 12.01 | 12.13 | 11.88 | 11.95 | 2,113,069 | -0.06(-0.53%) |
Aug 01, 2006 | 12.62 | 12.62 | 11.75 | 12.01 | 6,238,065 | -0.70(-5.53%) |
Jul 31, 2006 | 12.55 | 12.72 | 12.48 | 12.72 | 1,398,036 | +0.14(+1.09%) |
Jul 28, 2006 | 12.37 | 12.78 | 12.37 | 12.58 | 1,161,752 | +0.05(+0.41%) |
Jul 27, 2006 | 12.75 | 12.80 | 12.51 | 12.53 | 901,587 | -0.18(-1.39%) |
Jul 26, 2006 | 12.60 | 12.74 | 12.58 | 12.70 | 2,101,269 | +0.19(+1.52%) |
Jul 25, 2006 | 12.48 | 12.55 | 12.41 | 12.51 | 934,178 | +0.02(+0.14%) |
Jul 24, 2006 | 12.51 | 12.59 | 12.45 | 12.49 | 957,497 | -0.03(-0.21%) |
Jul 21, 2006 | 12.60 | 12.63 | 12.45 | 12.52 | 1,142,928 | -0.02(-0.14%) |
Jul 20, 2006 | 12.56 | 12.61 | 12.53 | 12.54 | 959,464 | -0.03(-0.23%) |
Jul 19, 2006 | 12.43 | 12.61 | 12.41 | 12.57 | 2,420,997 | +0.15(+1.23%) |
Jul 18, 2006 | 12.35 | 12.44 | 12.33 | 12.41 | 1,157,819 | +0.11(+0.88%) |
Jul 17, 2006 | 12.01 | 12.31 | 12.01 | 12.31 | 1,180,296 | +0.13(+1.10%) |
Jul 14, 2006 | 12.24 | 12.26 | 12.14 | 12.17 | 802,972 | -0.04(-0.32%) |
Jul 13, 2006 | 12.32 | 12.38 | 12.18 | 12.21 | 1,076,342 | -0.20(-1.58%) |
Jul 12, 2006 | 12.38 | 12.51 | 12.37 | 12.41 | 1,277,506 | +0.02(+0.20%) |
Jul 11, 2006 | 12.30 | 12.39 | 12.28 | 12.38 | 802,129 | +0.08(+0.65%) |
Jul 10, 2006 | 12.28 | 12.32 | 12.25 | 12.30 | 562,473 | +0.03(+0.23%) |
Jul 07, 2006 | 12.16 | 12.35 | 12.16 | 12.27 | 1,146,300 | +0.12(+0.97%) |
Jul 06, 2006 | 12.17 | 12.23 | 12.14 | 12.16 | 736,104 | -0.00(-0.03%) |
Jul 05, 2006 | 12.10 | 12.19 | 12.07 | 12.16 | 1,013,689 | +0.03(+0.26%) |
Jul 03, 2006 | 12.08 | 12.15 | 12.07 | 12.13 | 486,615 | +0.05(+0.40%) |
Jun 30, 2006 | 12.19 | 12.21 | 12.04 | 12.08 | 1,140,681 | -0.09(-0.76%) |
Jun 29, 2006 | 12.04 | 12.19 | 12.04 | 12.17 | 1,628,701 | +0.15(+1.21%) |
Jun 28, 2006 | 12.01 | 12.06 | 12.00 | 12.03 | 1,226,653 | +0.02(+0.19%) |
Jun 27, 2006 | 12.04 | 12.09 | 11.99 | 12.00 | 709,413 | -0.06(-0.49%) |
Jun 26, 2006 | 12.07 | 12.12 | 12.03 | 12.06 | 445,877 | +0.03(+0.27%) |
Jun 23, 2006 | 12.09 | 12.09 | 11.99 | 12.03 | 1,035,603 | -0.09(-0.70%) |
Jun 22, 2006 | 12.20 | 12.20 | 12.03 | 12.12 | 729,642 | -0.05(-0.39%) |
Jun 21, 2006 | 12.11 | 12.23 | 12.05 | 12.16 | 923,502 | +0.09(+0.72%) |
Jun 20, 2006 | 11.93 | 12.12 | 11.91 | 12.08 | 878,549 | +0.19(+1.62%) |
Jun 19, 2006 | 12.06 | 12.07 | 11.84 | 11.88 | 733,576 | -0.14(-1.18%) |
Jun 16, 2006 | 12.10 | 12.16 | 12.01 | 12.03 | 1,054,708 | -0.11(-0.92%) |
Jun 15, 2006 | 12.03 | 12.17 | 12.00 | 12.14 | 1,294,083 | +0.13(+1.08%) |
Jun 14, 2006 | 12.06 | 12.14 | 11.94 | 12.01 | 820,391 | -0.08(-0.65%) |
Jun 13, 2006 | 12.01 | 12.19 | 12.01 | 12.09 | 1,537,672 | +0.08(+0.67%) |
Jun 12, 2006 | 12.13 | 12.17 | 12.01 | 12.01 | 885,573 | -0.09(-0.72%) |
Jun 09, 2006 | 12.11 | 12.23 | 12.07 | 12.09 | 620,069 | -0.04(-0.35%) |
Jun 08, 2006 | 12.09 | 12.22 | 11.97 | 12.14 | 2,237,252 | +0.05(+0.38%) |
Jun 07, 2006 | 11.75 | 12.36 | 11.73 | 12.09 | 5,201,618 | +0.38(+3.25%) |
Jun 06, 2006 | 11.68 | 11.73 | 11.60 | 11.71 | 877,706 | +0.03(+0.26%) |
Jun 05, 2006 | 11.75 | 11.81 | 11.65 | 11.68 | 871,525 | -0.11(-0.91%) |
Jun 02, 2006 | 11.79 | 11.83 | 11.72 | 11.79 | 961,150 | -0.01(-0.12%) |
Jun 01, 2006 | 11.54 | 11.80 | 11.53 | 11.80 | 3,668,161 | +0.27(+2.36%) |
May 31, 2006 | 11.41 | 11.54 | 11.39 | 11.53 | 1,148,548 | +0.14(+1.22%) |
May 30, 2006 | 11.39 | 11.49 | 11.31 | 11.39 | 930,526 | +0.00(+0.03%) |
May 26, 2006 | 11.34 | 11.47 | 11.34 | 11.39 | 802,410 | -0.00(-0.03%) |
May 25, 2006 | 11.41 | 11.48 | 11.34 | 11.39 | 900,744 | +0.00(+0.00%) |
May 24, 2006 | 11.33 | 11.43 | 11.29 | 11.39 | 1,131,971 | -0.00(-0.02%) |
May 23, 2006 | 11.45 | 11.57 | 11.39 | 11.39 | 946,821 | -0.04(-0.37%) |
May 22, 2006 | 11.48 | 11.57 | 11.38 | 11.43 | 1,330,607 | -0.12(-1.05%) |
May 19, 2006 | 11.59 | 11.63 | 11.51 | 11.56 | 1,990,011 | +0.01(+0.09%) |
May 18, 2006 | 11.71 | 11.74 | 11.52 | 11.54 | 1,284,249 | -0.17(-1.47%) |
May 17, 2006 | 11.75 | 11.81 | 11.71 | 11.72 | 1,319,088 | -0.06(-0.47%) |
May 16, 2006 | 11.83 | 11.84 | 11.75 | 11.77 | 731,890 | -0.06(-0.47%) |
May 15, 2006 | 11.72 | 11.83 | 11.71 | 11.83 | 1,054,708 | +0.10(+0.88%) |
May 12, 2006 | 11.77 | 11.86 | 11.66 | 11.72 | 1,143,771 | -0.04(-0.36%) |
May 11, 2006 | 11.94 | 12.02 | 11.75 | 11.77 | 1,204,739 | -0.18(-1.48%) |
May 10, 2006 | 12.03 | 12.10 | 11.89 | 11.94 | 730,204 | -0.09(-0.74%) |
May 09, 2006 | 12.02 | 12.11 | 11.99 | 12.03 | 892,878 | +0.01(+0.07%) |
May 08, 2006 | 12.04 | 12.10 | 11.99 | 12.02 | 1,086,456 | +0.02(+0.16%) |
May 05, 2006 | 11.98 | 12.06 | 11.89 | 12.00 | 1,314,873 | +0.06(+0.52%) |
May 04, 2006 | 11.91 | 12.03 | 11.89 | 11.94 | 1,193,500 | +0.03(+0.24%) |
May 03, 2006 | 12.10 | 12.15 | 11.89 | 11.91 | 3,018,309 | -0.37(-3.01%) |
May 02, 2006 | 12.59 | 12.59 | 12.19 | 12.28 | 4,663,869 | -0.44(-3.47%) |
May 01, 2006 | 12.96 | 12.96 | 12.71 | 12.72 | 3,283,813 | -0.42(-3.20%) |
Apr 28, 2006 | 13.10 | 13.19 | 13.04 | 13.14 | 1,332,012 | +0.02(+0.12%) |
Apr 27, 2006 | 13.06 | 13.13 | 12.90 | 13.13 | 1,550,876 | +0.07(+0.50%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.92 | 13.06 | 2,122,622 | +0.09(+0.69%) |
Apr 25, 2006 | 12.88 | 12.99 | 12.80 | 12.97 | 2,106,888 | +0.10(+0.79%) |
Apr 24, 2006 | 12.46 | 12.93 | 12.42 | 12.87 | 4,086,223 | +0.30(+2.39%) |
Apr 21, 2006 | 12.30 | 12.67 | 12.24 | 12.57 | 4,314,640 | +0.58(+4.82%) |
Apr 20, 2006 | 11.93 | 12.10 | 11.93 | 11.99 | 567,250 | +0.01(+0.05%) |
Apr 19, 2006 | 11.99 | 12.07 | 11.98 | 11.99 | 520,330 | -0.01(-0.07%) |
Apr 18, 2006 | 11.93 | 12.01 | 11.79 | 12.00 | 1,246,039 | +0.07(+0.60%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.90 | 11.93 | 460,767 | -0.03(-0.28%) |
Apr 13, 2006 | 11.95 | 12.00 | 11.87 | 11.96 | 560,507 | +0.01(+0.05%) |
Apr 12, 2006 | 12.03 | 12.05 | 11.88 | 11.95 | 1,710,740 | -0.07(-0.59%) |
Apr 11, 2006 | 12.10 | 12.12 | 11.99 | 12.03 | 3,040,505 | -0.08(-0.63%) |
Apr 10, 2006 | 11.85 | 12.11 | 11.84 | 12.10 | 2,182,185 | -0.06(-0.51%) |
Apr 07, 2006 | 12.28 | 12.29 | 12.16 | 12.16 | 1,624,206 | -0.12(-0.96%) |
Apr 06, 2006 | 12.19 | 12.32 | 12.19 | 12.28 | 1,097,694 | +0.09(+0.73%) |
Apr 05, 2006 | 12.22 | 12.34 | 12.17 | 12.19 | 1,753,727 | -0.06(-0.49%) |
Apr 04, 2006 | 12.29 | 12.40 | 12.23 | 12.25 | 951,878 | -0.05(-0.43%) |
Apr 03, 2006 | 12.24 | 12.31 | 12.14 | 12.31 | 1,473,333 | +0.09(+0.77%) |
Mar 31, 2006 | 12.21 | 12.27 | 12.20 | 12.21 | 463,858 | -0.01(-0.10%) |
Mar 30, 2006 | 12.27 | 12.35 | 12.17 | 12.22 | 802,410 | -0.03(-0.23%) |
Mar 29, 2006 | 12.20 | 12.28 | 12.15 | 12.25 | 1,470,804 | +0.09(+0.76%) |
Mar 28, 2006 | 12.30 | 12.34 | 12.14 | 12.16 | 1,614,092 | -0.14(-1.11%) |
Mar 27, 2006 | 12.38 | 12.38 | 12.29 | 12.30 | 965,645 | -0.09(-0.69%) |
Mar 24, 2006 | 12.44 | 12.44 | 12.33 | 12.38 | 1,170,181 | -0.07(-0.53%) |
Mar 23, 2006 | 12.53 | 12.53 | 12.40 | 12.45 | 674,856 | -0.09(-0.68%) |
Mar 22, 2006 | 12.46 | 12.56 | 12.42 | 12.53 | 1,004,136 | +0.07(+0.60%) |
Mar 21, 2006 | 12.58 | 12.60 | 12.42 | 12.46 | 940,921 | -0.10(-0.77%) |
Mar 20, 2006 | 12.45 | 12.57 | 12.41 | 12.56 | 1,541,605 | +0.11(+0.86%) |
Mar 17, 2006 | 12.45 | 12.45 | 12.39 | 12.45 | 1,328,921 | +0.11(+0.87%) |
Mar 16, 2006 | 12.23 | 12.39 | 12.22 | 12.34 | 1,030,827 | +0.11(+0.92%) |
Mar 15, 2006 | 12.17 | 12.23 | 12.11 | 12.23 | 949,912 | +0.05(+0.41%) |
Mar 14, 2006 | 12.09 | 12.21 | 12.09 | 12.18 | 1,355,050 | +0.15(+1.24%) |
Mar 13, 2006 | 12.20 | 12.21 | 12.03 | 12.03 | 848,767 | -0.12(-0.97%) |
Mar 10, 2006 | 12.17 | 12.23 | 12.09 | 12.15 | 1,982,706 | -0.00(-0.01%) |
Mar 09, 2006 | 12.07 | 12.21 | 12.06 | 12.15 | 1,831,551 | +0.05(+0.40%) |
Mar 08, 2006 | 11.83 | 12.18 | 11.78 | 12.10 | 3,964,569 | +0.45(+3.83%) |
Mar 07, 2006 | 11.64 | 11.67 | 11.51 | 11.65 | 1,344,093 | +0.05(+0.40%) |
Mar 06, 2006 | 11.61 | 11.71 | 11.59 | 11.61 | 1,451,980 | +0.02(+0.20%) |
Mar 03, 2006 | 11.53 | 11.81 | 11.52 | 11.59 | 1,847,285 | +0.06(+0.52%) |
Mar 02, 2006 | 11.26 | 11.56 | 11.25 | 11.52 | 2,680,600 | +0.39(+3.52%) |