Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.14 | 24.65 | 22.01 | 24.55 | 46,458 | +1.20(+5.14%) |
Feb 27, 2007 | 26.10 | 26.34 | 23.23 | 23.35 | 54,078 | -3.55(-13.20%) |
Feb 26, 2007 | 28.00 | 28.00 | 26.63 | 26.90 | 64,925 | -0.85(-3.06%) |
Feb 23, 2007 | 27.24 | 27.88 | 26.88 | 27.75 | 156,338 | +0.75(+2.78%) |
Feb 22, 2007 | 27.14 | 27.59 | 26.90 | 27.00 | 24,921 | +0.06(+0.22%) |
Feb 21, 2007 | 27.20 | 27.20 | 26.50 | 26.94 | 31,771 | -0.16(-0.59%) |
Feb 20, 2007 | 26.74 | 27.40 | 26.02 | 27.10 | 113,898 | +0.70(+2.65%) |
Feb 16, 2007 | 24.63 | 26.46 | 24.63 | 26.40 | 83,296 | +1.92(+7.84%) |
Feb 15, 2007 | 24.36 | 24.65 | 23.83 | 24.48 | 3,754 | +0.04(+0.16%) |
Feb 14, 2007 | 24.65 | 24.85 | 24.29 | 24.44 | 17,449 | +0.24(+0.99%) |
Feb 13, 2007 | 24.26 | 24.54 | 23.48 | 24.20 | 16,275 | +0.20(+0.83%) |
Feb 12, 2007 | 25.21 | 25.57 | 23.79 | 24.00 | 49,348 | -1.00(-4.00%) |
Feb 09, 2007 | 23.04 | 25.50 | 23.04 | 25.00 | 110,957 | +1.56(+6.66%) |
Feb 08, 2007 | 21.07 | 25.25 | 21.07 | 23.44 | 122,973 | +3.07(+15.07%) |
Feb 07, 2007 | 20.00 | 20.50 | 19.95 | 20.37 | 20,477 | +0.44(+2.20%) |
Feb 06, 2007 | 20.40 | 20.50 | 19.85 | 19.93 | 15,341 | -0.34(-1.67%) |
Feb 05, 2007 | 20.79 | 20.90 | 20.08 | 20.27 | 36,260 | -0.33(-1.60%) |
Feb 02, 2007 | 18.80 | 21.00 | 18.75 | 20.60 | 73,330 | +1.85(+9.87%) |
Feb 01, 2007 | 18.69 | 18.75 | 18.69 | 18.75 | 5,016 | +0.07(+0.37%) |
Jan 31, 2007 | 18.62 | 18.69 | 18.62 | 18.68 | 1,500 | -0.07(-0.37%) |
Jan 30, 2007 | 18.69 | 18.83 | 18.58 | 18.75 | 4,850 | +0.20(+1.08%) |
Jan 29, 2007 | 18.19 | 18.55 | 18.19 | 18.55 | 1,488 | +0.05(+0.27%) |
Jan 26, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.01(+0.05%) |
Jan 25, 2007 | 18.41 | 18.49 | 18.41 | 18.49 | 300 | +0.21(+1.15%) |
Jan 24, 2007 | 18.63 | 18.80 | 18.28 | 18.28 | 2,894 | -0.47(-2.51%) |
Jan 23, 2007 | 18.50 | 18.75 | 18.50 | 18.75 | 700 | +0.16(+0.86%) |
Jan 22, 2007 | 18.37 | 18.72 | 18.37 | 18.59 | 1,840 | +0.08(+0.43%) |
Jan 19, 2007 | 18.43 | 18.51 | 18.43 | 18.51 | 2,034 | -0.22(-1.17%) |
Jan 18, 2007 | 18.57 | 18.73 | 18.51 | 18.73 | 2,116 | +0.04(+0.21%) |
Jan 17, 2007 | 18.89 | 18.89 | 18.68 | 18.69 | 4,223 | -0.06(-0.32%) |
Jan 16, 2007 | 18.58 | 19.00 | 18.52 | 18.75 | 6,717 | +0.31(+1.68%) |
Jan 12, 2007 | 18.26 | 18.44 | 18.24 | 18.44 | 1,306 | -0.01(-0.05%) |
Jan 11, 2007 | 18.50 | 18.64 | 18.16 | 18.45 | 2,262 | -0.05(-0.27%) |
Jan 10, 2007 | 18.08 | 18.64 | 18.08 | 18.50 | 2,000 | -0.07(-0.38%) |
Jan 09, 2007 | 18.56 | 18.65 | 18.55 | 18.57 | 1,100 | +0.05(+0.27%) |
Jan 08, 2007 | 18.15 | 18.63 | 18.15 | 18.52 | 3,791 | +0.19(+1.04%) |
Jan 05, 2007 | 18.41 | 18.63 | 18.01 | 18.33 | 3,530 | -0.02(-0.11%) |
Jan 04, 2007 | 18.64 | 18.64 | 18.01 | 18.35 | 4,002 | -0.29(-1.56%) |
Jan 03, 2007 | 18.95 | 18.95 | 18.16 | 18.64 | 8,507 | +0.10(+0.54%) |
Dec 29, 2006 | 18.75 | 18.75 | 18.54 | 18.54 | 250 | -0.18(-0.96%) |
Dec 28, 2006 | 18.33 | 18.72 | 18.33 | 18.72 | 2,246 | -0.03(-0.16%) |
Dec 27, 2006 | 18.68 | 18.90 | 18.25 | 18.75 | 1,400 | +0.44(+2.40%) |
Dec 26, 2006 | 18.42 | 18.74 | 18.00 | 18.31 | 1,600 | -0.07(-0.38%) |
Dec 22, 2006 | 18.50 | 18.50 | 18.15 | 18.38 | 1,705 | -0.02(-0.11%) |
Dec 21, 2006 | 18.72 | 18.85 | 18.40 | 18.40 | 3,875 | -0.40(-2.13%) |
Dec 20, 2006 | 18.60 | 18.85 | 18.60 | 18.80 | 4,200 | +0.30(+1.62%) |
Dec 19, 2006 | 18.36 | 18.50 | 18.30 | 18.50 | 7,152 | +0.24(+1.31%) |
Dec 18, 2006 | 18.30 | 18.46 | 18.05 | 18.26 | 10,702 | +0.26(+1.44%) |
Dec 15, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 3,047 | +0.10(+0.56%) |
Dec 14, 2006 | 18.05 | 18.05 | 17.80 | 17.90 | 3,685 | -0.20(-1.10%) |
Dec 13, 2006 | 18.10 | 18.14 | 18.00 | 18.10 | 2,629 | +0.00(+0.00%) |
Dec 12, 2006 | 18.06 | 18.30 | 18.00 | 18.10 | 6,987 | +0.02(+0.11%) |
Dec 11, 2006 | 17.55 | 18.08 | 17.55 | 18.08 | 800 | +0.53(+3.02%) |
Dec 08, 2006 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | -0.21(-1.18%) |
Dec 07, 2006 | 17.76 | 17.76 | 17.76 | 17.76 | 4,610 | -0.05(-0.28%) |
Dec 06, 2006 | 17.81 | 17.81 | 17.81 | 17.81 | 200 | -0.19(-1.06%) |
Dec 05, 2006 | 17.98 | 18.00 | 17.98 | 18.00 | 2,379 | +0.12(+0.67%) |
Dec 04, 2006 | 17.80 | 17.99 | 17.50 | 17.88 | 4,991 | +0.08(+0.45%) |
Dec 01, 2006 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 17.95 | 17.95 | 17.80 | 17.80 | 200 | +0.20(+1.14%) |
Nov 29, 2006 | 17.64 | 17.91 | 17.36 | 17.60 | 11,991 | -0.28(-1.57%) |
Nov 28, 2006 | 17.76 | 17.94 | 17.76 | 17.88 | 880 | +0.10(+0.56%) |
Nov 27, 2006 | 17.95 | 17.95 | 17.78 | 17.78 | 2,218 | -0.17(-0.95%) |
Nov 24, 2006 | 17.95 | 17.95 | 17.95 | 17.95 | 127 | +0.00(+0.00%) |
Nov 22, 2006 | 17.99 | 17.99 | 17.90 | 17.95 | 740 | +0.08(+0.45%) |
Nov 21, 2006 | 17.68 | 17.87 | 17.68 | 17.87 | 200 | +0.10(+0.56%) |
Nov 20, 2006 | 17.73 | 17.77 | 17.25 | 17.77 | 5,937 | +0.04(+0.24%) |
Nov 17, 2006 | 17.31 | 17.73 | 17.31 | 17.73 | 2,127 | +0.02(+0.10%) |
Nov 16, 2006 | 17.56 | 17.71 | 17.48 | 17.71 | 717 | -0.24(-1.34%) |
Nov 15, 2006 | 17.95 | 17.98 | 17.94 | 17.95 | 35,943 | +0.15(+0.84%) |
Nov 14, 2006 | 17.98 | 18.12 | 17.65 | 17.80 | 7,881 | +0.03(+0.17%) |
Nov 13, 2006 | 18.07 | 18.64 | 17.77 | 17.77 | 2,607 | -0.05(-0.28%) |
Nov 10, 2006 | 17.73 | 18.38 | 17.51 | 17.82 | 3,508 | +0.27(+1.54%) |
Nov 09, 2006 | 17.12 | 17.90 | 17.10 | 17.55 | 4,200 | +0.35(+2.03%) |
Nov 08, 2006 | 17.10 | 17.20 | 17.10 | 17.20 | 2,058 | +0.12(+0.70%) |
Nov 07, 2006 | 17.34 | 17.34 | 17.08 | 17.08 | 3,358 | -0.26(-1.50%) |
Nov 06, 2006 | 17.32 | 17.55 | 17.31 | 17.34 | 3,160 | +0.03(+0.17%) |
Nov 03, 2006 | 17.46 | 17.55 | 17.00 | 17.31 | 7,765 | -0.32(-1.82%) |
Nov 02, 2006 | 18.22 | 18.81 | 17.40 | 17.63 | 17,222 | -0.47(-2.60%) |
Nov 01, 2006 | 16.63 | 18.55 | 16.33 | 18.10 | 42,804 | +1.70(+10.37%) |
Oct 31, 2006 | 16.38 | 16.50 | 16.38 | 16.40 | 7,364 | +0.24(+1.49%) |
Oct 30, 2006 | 16.49 | 16.49 | 16.16 | 16.16 | 1,899 | -0.33(-2.00%) |
Oct 27, 2006 | 16.30 | 16.49 | 16.30 | 16.49 | 1,100 | +0.15(+0.92%) |
Oct 26, 2006 | 16.45 | 16.49 | 15.68 | 16.34 | 1,020 | -0.12(-0.73%) |
Oct 25, 2006 | 16.69 | 16.69 | 16.07 | 16.46 | 17,209 | -0.07(-0.40%) |
Oct 24, 2006 | 16.12 | 16.74 | 15.20 | 16.53 | 23,158 | +0.53(+3.28%) |
Oct 23, 2006 | 15.95 | 18.76 | 15.63 | 16.00 | 57,066 | +1.29(+8.77%) |
Oct 20, 2006 | 15.11 | 15.11 | 14.71 | 14.71 | 227 | +0.05(+0.34%) |
Oct 19, 2006 | 14.74 | 14.81 | 14.40 | 14.66 | 3,300 | +0.22(+1.52%) |
Oct 18, 2006 | 14.10 | 14.57 | 14.10 | 14.44 | 6,702 | +0.41(+2.92%) |
Oct 17, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 250 | -0.36(-2.50%) |
Oct 16, 2006 | 14.00 | 14.39 | 14.00 | 14.39 | 331 | +0.00(+0.00%) |
Oct 13, 2006 | 14.38 | 14.39 | 14.38 | 14.39 | 231 | +0.39(+2.79%) |
Oct 12, 2006 | 13.90 | 14.26 | 13.90 | 14.00 | 2,435 | +0.10(+0.72%) |
Oct 11, 2006 | 13.90 | 14.02 | 13.90 | 13.90 | 4,800 | -0.05(-0.36%) |
Oct 10, 2006 | 14.00 | 14.02 | 13.90 | 13.95 | 6,400 | -0.10(-0.71%) |
Oct 09, 2006 | 13.90 | 14.05 | 13.88 | 14.05 | 7,234 | +0.18(+1.30%) |
Oct 06, 2006 | 13.88 | 14.05 | 13.87 | 13.87 | 9,527 | +0.00(+0.00%) |
Oct 05, 2006 | 14.06 | 14.06 | 13.54 | 13.87 | 982 | -0.03(-0.22%) |
Oct 04, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 13.75 | 14.05 | 13.75 | 13.90 | 12,043 | -0.15(-1.07%) |
Oct 02, 2006 | 14.06 | 14.06 | 13.36 | 14.05 | 1,500 | -0.24(-1.68%) |
Sep 29, 2006 | 14.29 | 14.29 | 14.29 | 14.29 | 200 | +0.10(+0.70%) |
Sep 28, 2006 | 14.20 | 14.64 | 14.01 | 14.19 | 6,102 | +0.13(+0.92%) |
Sep 27, 2006 | 14.06 | 14.06 | 14.06 | 14.06 | 402 | +0.06(+0.43%) |
Sep 26, 2006 | 14.00 | 14.25 | 14.00 | 14.00 | 506 | -0.19(-1.34%) |
Sep 25, 2006 | 14.00 | 14.49 | 14.00 | 14.19 | 1,466 | +0.19(+1.36%) |
Sep 22, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.60(-4.11%) |
Sep 21, 2006 | 14.62 | 14.62 | 14.50 | 14.60 | 352 | +0.61(+4.36%) |
Sep 20, 2006 | 14.85 | 14.85 | 13.99 | 13.99 | 2,700 | -0.90(-6.04%) |
Sep 19, 2006 | 14.38 | 14.90 | 13.65 | 14.89 | 6,527 | +0.81(+5.75%) |
Sep 18, 2006 | 14.38 | 14.38 | 13.78 | 14.08 | 2,100 | -0.28(-1.95%) |
Sep 15, 2006 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 14.36 | 14.36 | 14.36 | 14.36 | 130 | +0.36(+2.57%) |
Sep 13, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 250 | +0.03(+0.21%) |
Sep 12, 2006 | 13.66 | 13.97 | 13.66 | 13.97 | 2,500 | -0.03(-0.21%) |
Sep 11, 2006 | 13.99 | 14.00 | 13.76 | 14.00 | 1,434 | +0.09(+0.65%) |
Sep 08, 2006 | 13.80 | 13.91 | 13.80 | 13.91 | 900 | +0.41(+3.04%) |
Sep 07, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 200 | -0.25(-1.82%) |
Sep 06, 2006 | 14.00 | 14.42 | 13.75 | 13.75 | 1,471 | -0.51(-3.58%) |
Sep 05, 2006 | 14.26 | 14.26 | 14.26 | 14.26 | 500 | -0.10(-0.70%) |
Sep 01, 2006 | 13.92 | 14.36 | 13.79 | 14.36 | 2,454 | +0.44(+3.16%) |
Aug 31, 2006 | 13.92 | 13.92 | 13.92 | 13.92 | 342 | +0.00(+0.00%) |
Aug 30, 2006 | 13.99 | 13.99 | 13.92 | 13.92 | 200 | -0.01(-0.07%) |
Aug 29, 2006 | 13.62 | 13.93 | 12.39 | 13.93 | 7,901 | -0.07(-0.50%) |
Aug 28, 2006 | 14.05 | 14.36 | 14.00 | 14.00 | 4,833 | -0.05(-0.36%) |
Aug 25, 2006 | 13.98 | 14.05 | 13.98 | 14.05 | 2,767 | +0.20(+1.44%) |
Aug 24, 2006 | 13.75 | 13.92 | 13.49 | 13.85 | 86,748 | +0.04(+0.29%) |
Aug 23, 2006 | 14.00 | 14.22 | 13.71 | 13.81 | 1,431 | +0.21(+1.54%) |
Aug 22, 2006 | 13.60 | 13.62 | 13.14 | 13.60 | 3,899 | -0.40(-2.86%) |
Aug 21, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 167 | +0.17(+1.23%) |
Aug 18, 2006 | 14.05 | 14.05 | 13.83 | 13.83 | 434 | -0.08(-0.58%) |
Aug 17, 2006 | 13.86 | 14.05 | 13.30 | 13.91 | 1,313 | +0.61(+4.59%) |
Aug 16, 2006 | 13.30 | 13.38 | 13.30 | 13.30 | 890 | -0.06(-0.45%) |
Aug 15, 2006 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 13.36 | 13.70 | 13.36 | 13.36 | 232 | -0.34(-2.48%) |
Aug 10, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 600 | +0.00(+0.00%) |
Aug 09, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 1,244 | +0.00(+0.00%) |
Aug 08, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.29(-2.07%) |
Aug 07, 2006 | 13.90 | 14.22 | 13.76 | 13.99 | 3,342 | +0.09(+0.65%) |
Aug 04, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 2,000 | -0.24(-1.70%) |
Aug 03, 2006 | 13.85 | 14.40 | 13.51 | 14.14 | 36,071 | -0.03(-0.21%) |
Aug 02, 2006 | 14.17 | 14.17 | 14.17 | 14.17 | 100 | +0.18(+1.29%) |
Aug 01, 2006 | 13.20 | 14.08 | 13.20 | 13.99 | 1,500 | +0.39(+2.87%) |
Jul 31, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | +0.00(+0.00%) |
Jul 28, 2006 | 14.05 | 14.05 | 13.60 | 13.60 | 200 | -0.24(-1.71%) |
Jul 27, 2006 | 14.01 | 14.01 | 13.81 | 13.84 | 1,333 | -0.48(-3.38%) |
Jul 26, 2006 | 13.24 | 15.40 | 13.24 | 14.32 | 23,528 | +1.42(+11.01%) |
Jul 25, 2006 | 12.93 | 12.93 | 12.90 | 12.90 | 600 | -0.18(-1.38%) |
Jul 24, 2006 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 13.23 | 13.25 | 13.08 | 13.08 | 578 | -0.01(-0.08%) |
Jul 20, 2006 | 13.14 | 13.25 | 13.09 | 13.09 | 1,247 | +0.04(+0.31%) |
Jul 19, 2006 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 13.00 | 13.05 | 12.56 | 13.05 | 1,800 | +0.30(+2.36%) |
Jul 17, 2006 | 12.75 | 12.75 | 12.75 | 12.75 | 1,000 | +0.05(+0.39%) |
Jul 14, 2006 | 12.76 | 13.20 | 12.70 | 12.70 | 1,331 | -0.06(-0.47%) |
Jul 13, 2006 | 12.95 | 12.95 | 12.76 | 12.76 | 2,172 | -0.19(-1.47%) |
Jul 12, 2006 | 12.95 | 12.95 | 12.95 | 12.95 | 600 | +0.00(+0.00%) |
Jul 11, 2006 | 12.95 | 12.95 | 12.76 | 12.95 | 2,161 | +0.08(+0.62%) |
Jul 10, 2006 | 13.15 | 13.15 | 12.45 | 12.87 | 3,000 | -0.27(-2.05%) |
Jul 07, 2006 | 13.24 | 13.24 | 13.04 | 13.14 | 5,230 | +0.05(+0.38%) |
Jul 06, 2006 | 13.07 | 13.09 | 12.81 | 13.09 | 475 | +0.09(+0.69%) |
Jul 05, 2006 | 13.01 | 13.01 | 13.00 | 13.00 | 600 | -0.19(-1.44%) |
Jul 03, 2006 | 13.19 | 13.19 | 13.19 | 13.19 | 150 | +0.15(+1.15%) |
Jun 30, 2006 | 12.70 | 13.04 | 12.45 | 13.04 | 5,102 | +0.14(+1.09%) |
Jun 29, 2006 | 12.90 | 13.15 | 12.75 | 12.90 | 1,900 | +0.00(+0.00%) |
Jun 28, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 200 | +0.01(+0.08%) |
Jun 27, 2006 | 12.45 | 13.00 | 12.45 | 12.89 | 6,002 | +0.08(+0.62%) |
Jun 26, 2006 | 12.75 | 12.81 | 12.75 | 12.81 | 500 | -0.35(-2.66%) |
Jun 23, 2006 | 13.16 | 13.16 | 13.00 | 13.16 | 403 | +0.10(+0.77%) |
Jun 22, 2006 | 13.55 | 13.55 | 12.61 | 13.06 | 3,578 | -0.44(-3.26%) |
Jun 21, 2006 | 13.43 | 13.70 | 13.43 | 13.50 | 11,963 | +0.10(+0.75%) |
Jun 20, 2006 | 13.43 | 13.60 | 13.40 | 13.40 | 3,222 | -0.10(-0.74%) |
Jun 19, 2006 | 13.27 | 13.50 | 13.27 | 13.50 | 2,800 | +0.35(+2.66%) |
Jun 16, 2006 | 13.13 | 13.15 | 13.13 | 13.15 | 340 | +0.40(+3.14%) |
Jun 15, 2006 | 12.86 | 12.86 | 12.75 | 12.75 | 1,100 | -0.11(-0.86%) |
Jun 14, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 770 | -0.25(-1.91%) |
Jun 13, 2006 | 13.00 | 13.11 | 12.50 | 13.11 | 5,718 | +0.40(+3.15%) |
Jun 12, 2006 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 12.75 | 13.00 | 12.71 | 12.71 | 1,800 | -0.04(-0.31%) |
Jun 08, 2006 | 12.75 | 12.75 | 12.75 | 12.75 | 800 | -0.35(-2.67%) |
Jun 07, 2006 | 13.14 | 13.20 | 13.10 | 13.10 | 1,449 | +0.02(+0.15%) |
Jun 06, 2006 | 13.24 | 13.24 | 13.08 | 13.08 | 1,235 | +0.01(+0.08%) |
Jun 05, 2006 | 12.63 | 13.27 | 11.90 | 13.07 | 4,723 | +0.03(+0.23%) |
Jun 02, 2006 | 13.03 | 13.04 | 12.93 | 13.04 | 600 | +0.04(+0.31%) |
Jun 01, 2006 | 12.84 | 13.00 | 12.84 | 13.00 | 1,100 | -0.01(-0.08%) |
May 31, 2006 | 13.19 | 13.19 | 12.58 | 13.01 | 4,628 | -0.06(-0.46%) |
May 30, 2006 | 13.41 | 13.41 | 12.63 | 13.07 | 2,915 | +0.02(+0.15%) |
May 26, 2006 | 12.87 | 13.05 | 12.71 | 13.05 | 1,046 | -0.33(-2.47%) |
May 25, 2006 | 13.38 | 13.38 | 13.38 | 13.38 | 5,000 | -0.20(-1.47%) |
May 24, 2006 | 13.70 | 13.70 | 13.42 | 13.58 | 810 | -0.02(-0.15%) |
May 23, 2006 | 13.26 | 13.88 | 13.25 | 13.60 | 1,100 | +0.32(+2.41%) |
May 22, 2006 | 13.50 | 13.50 | 13.28 | 13.28 | 566 | +0.28(+2.15%) |
May 19, 2006 | 12.64 | 13.00 | 12.50 | 13.00 | 2,900 | +0.00(+0.00%) |
May 18, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 600 | -0.25(-1.89%) |
May 17, 2006 | 13.01 | 13.30 | 13.01 | 13.25 | 72,833 | -0.08(-0.60%) |
May 16, 2006 | 13.33 | 13.33 | 13.33 | 13.33 | 100 | -0.18(-1.33%) |
May 15, 2006 | 13.25 | 13.85 | 13.02 | 13.51 | 4,669 | -0.11(-0.81%) |
May 12, 2006 | 13.31 | 13.62 | 13.30 | 13.62 | 437 | +0.12(+0.89%) |
May 11, 2006 | 13.30 | 13.53 | 13.30 | 13.50 | 3,157 | +0.00(+0.00%) |
May 10, 2006 | 13.36 | 13.50 | 13.36 | 13.50 | 1,462 | +0.00(+0.00%) |
May 09, 2006 | 13.22 | 13.50 | 13.22 | 13.50 | 21,653 | +0.14(+1.05%) |
May 08, 2006 | 13.41 | 13.55 | 13.14 | 13.36 | 22,594 | +0.09(+0.68%) |
May 05, 2006 | 13.25 | 13.27 | 13.25 | 13.27 | 1,884 | +0.20(+1.53%) |
May 04, 2006 | 13.02 | 13.58 | 12.95 | 13.07 | 1,280 | -0.06(-0.46%) |
May 03, 2006 | 13.13 | 13.31 | 13.13 | 13.13 | 950 | -0.03(-0.23%) |
May 02, 2006 | 12.50 | 13.54 | 12.50 | 13.16 | 10,368 | +0.44(+3.46%) |
May 01, 2006 | 12.57 | 12.72 | 12.57 | 12.72 | 3,100 | -0.21(-1.62%) |
Apr 28, 2006 | 12.40 | 12.93 | 11.40 | 12.93 | 3,200 | +0.23(+1.81%) |
Apr 27, 2006 | 12.60 | 12.79 | 12.52 | 12.70 | 1,650 | +0.21(+1.68%) |
Apr 26, 2006 | 12.70 | 12.70 | 12.27 | 12.49 | 1,655 | -0.25(-2.00%) |
Apr 25, 2006 | 12.59 | 12.81 | 12.49 | 12.74 | 14,933 | +0.04(+0.35%) |
Apr 24, 2006 | 12.50 | 12.90 | 12.05 | 12.70 | 15,047 | +0.09(+0.71%) |
Apr 21, 2006 | 14.52 | 14.52 | 11.80 | 12.61 | 85,041 | -1.91(-13.15%) |
Apr 20, 2006 | 14.65 | 14.65 | 14.40 | 14.52 | 2,534 | -0.28(-1.89%) |
Apr 19, 2006 | 14.86 | 14.86 | 14.70 | 14.80 | 1,451 | +0.10(+0.68%) |
Apr 18, 2006 | 14.26 | 14.90 | 14.25 | 14.70 | 7,462 | +0.43(+3.01%) |
Apr 17, 2006 | 14.06 | 14.50 | 14.06 | 14.27 | 1,320 | +0.36(+2.59%) |
Apr 13, 2006 | 14.15 | 14.61 | 13.91 | 13.91 | 2,000 | -0.12(-0.86%) |
Apr 12, 2006 | 13.68 | 14.03 | 13.68 | 14.03 | 2,637 | +0.35(+2.56%) |
Apr 11, 2006 | 13.60 | 13.68 | 13.60 | 13.68 | 4,502 | +0.12(+0.88%) |
Apr 10, 2006 | 13.65 | 13.65 | 13.50 | 13.56 | 850 | +0.06(+0.44%) |
Apr 07, 2006 | 13.50 | 13.66 | 13.50 | 13.50 | 1,149 | -0.03(-0.21%) |
Apr 06, 2006 | 14.00 | 14.00 | 13.53 | 13.53 | 1,366 | +0.03(+0.21%) |
Apr 05, 2006 | 14.41 | 14.41 | 13.10 | 13.50 | 3,691 | -0.75(-5.26%) |
Apr 04, 2006 | 14.30 | 14.49 | 14.25 | 14.25 | 1,715 | -0.34(-2.33%) |
Apr 03, 2006 | 15.13 | 15.13 | 14.50 | 14.59 | 3,812 | -0.40(-2.67%) |
Mar 31, 2006 | 14.81 | 15.00 | 14.75 | 14.99 | 15,561 | +0.34(+2.32%) |
Mar 30, 2006 | 14.90 | 14.90 | 14.65 | 14.65 | 15,177 | -0.25(-1.68%) |
Mar 29, 2006 | 14.90 | 14.90 | 14.51 | 14.90 | 21,829 | +0.01(+0.07%) |
Mar 28, 2006 | 14.51 | 14.96 | 14.50 | 14.89 | 13,937 | +0.53(+3.69%) |
Mar 27, 2006 | 13.80 | 14.36 | 13.80 | 14.36 | 9,400 | +0.56(+4.06%) |
Mar 24, 2006 | 13.69 | 13.90 | 13.52 | 13.80 | 9,034 | +0.00(+0.00%) |
Mar 23, 2006 | 13.22 | 13.80 | 13.15 | 13.80 | 13,800 | +0.70(+5.34%) |
Mar 22, 2006 | 13.06 | 13.10 | 13.06 | 13.10 | 1,300 | -0.10(-0.76%) |
Mar 21, 2006 | 13.10 | 13.25 | 13.10 | 13.20 | 1,600 | +0.05(+0.38%) |
Mar 20, 2006 | 13.26 | 13.26 | 13.15 | 13.15 | 696 | +0.05(+0.38%) |
Mar 17, 2006 | 13.25 | 13.25 | 13.03 | 13.10 | 8,634 | -0.31(-2.31%) |
Mar 16, 2006 | 13.21 | 13.41 | 13.10 | 13.41 | 7,695 | +0.16(+1.21%) |
Mar 15, 2006 | 13.25 | 13.30 | 13.24 | 13.25 | 23,700 | -0.13(-0.97%) |
Mar 14, 2006 | 13.35 | 13.46 | 13.25 | 13.38 | 15,775 | +0.01(+0.07%) |
Mar 13, 2006 | 13.33 | 13.63 | 13.20 | 13.37 | 2,347 | +0.12(+0.91%) |
Mar 10, 2006 | 13.64 | 13.75 | 13.22 | 13.25 | 9,608 | -0.35(-2.57%) |
Mar 09, 2006 | 13.49 | 13.60 | 13.40 | 13.60 | 3,483 | +0.11(+0.82%) |
Mar 08, 2006 | 13.10 | 13.50 | 13.10 | 13.49 | 2,736 | +0.49(+3.77%) |
Mar 07, 2006 | 12.85 | 13.04 | 12.85 | 13.00 | 101,032 | +0.01(+0.08%) |
Mar 06, 2006 | 13.00 | 13.00 | 12.85 | 12.99 | 3,501 | -0.04(-0.31%) |
Mar 03, 2006 | 13.03 | 13.03 | 13.03 | 13.03 | 1,400 | +0.03(+0.23%) |
Mar 02, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 1,300 | -0.15(-1.14%) |