Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.95 | 11.08 | 10.62 | 10.96 | 641,374 | +0.01(+0.08%) |
Feb 27, 2007 | 11.07 | 11.11 | 10.91 | 10.95 | 575,587 | -0.28(-2.46%) |
Feb 26, 2007 | 11.23 | 11.25 | 11.14 | 11.23 | 1,989,759 | +0.06(+0.54%) |
Feb 23, 2007 | 11.10 | 11.23 | 10.96 | 11.16 | 356,557 | +0.07(+0.62%) |
Feb 22, 2007 | 11.07 | 11.14 | 10.98 | 11.10 | 334,446 | +0.05(+0.47%) |
Feb 21, 2007 | 10.99 | 11.08 | 10.95 | 11.04 | 219,227 | +0.03(+0.24%) |
Feb 20, 2007 | 10.89 | 11.12 | 10.85 | 11.02 | 362,633 | +0.07(+0.63%) |
Feb 16, 2007 | 11.01 | 11.04 | 10.77 | 10.95 | 247,055 | -0.06(-0.55%) |
Feb 15, 2007 | 11.06 | 11.08 | 10.83 | 11.01 | 390,319 | -0.03(-0.23%) |
Feb 14, 2007 | 10.99 | 11.17 | 10.98 | 11.04 | 794,256 | +0.08(+0.71%) |
Feb 13, 2007 | 10.69 | 10.97 | 10.69 | 10.96 | 721,923 | +0.29(+2.75%) |
Feb 12, 2007 | 10.52 | 10.70 | 10.52 | 10.66 | 862,220 | +0.13(+1.23%) |
Feb 09, 2007 | 10.71 | 10.73 | 10.51 | 10.54 | 913,851 | -0.20(-1.85%) |
Feb 08, 2007 | 10.69 | 10.77 | 10.57 | 10.73 | 295,512 | +0.03(+0.32%) |
Feb 07, 2007 | 10.83 | 10.83 | 10.60 | 10.70 | 777,391 | -0.12(-1.12%) |
Feb 06, 2007 | 10.48 | 10.99 | 10.46 | 10.82 | 2,047,336 | +0.31(+2.95%) |
Feb 05, 2007 | 10.70 | 10.71 | 10.33 | 10.51 | 1,423,319 | -0.46(-4.17%) |
Feb 02, 2007 | 10.96 | 11.10 | 10.86 | 10.97 | 251,626 | +0.02(+0.16%) |
Feb 01, 2007 | 11.06 | 11.12 | 10.93 | 10.95 | 476,723 | -0.06(-0.55%) |
Jan 31, 2007 | 11.02 | 11.19 | 10.86 | 11.01 | 616,286 | -0.03(-0.23%) |
Jan 30, 2007 | 11.12 | 11.14 | 11.00 | 11.04 | 438,111 | -0.12(-1.08%) |
Jan 29, 2007 | 10.93 | 11.35 | 10.91 | 11.16 | 1,643,390 | +0.16(+1.49%) |
Jan 26, 2007 | 10.82 | 11.03 | 10.76 | 10.99 | 412,588 | +0.17(+1.59%) |
Jan 25, 2007 | 11.19 | 11.21 | 10.74 | 10.82 | 434,496 | -0.39(-3.46%) |
Jan 24, 2007 | 10.99 | 11.21 | 10.93 | 11.21 | 469,286 | +0.21(+1.88%) |
Jan 23, 2007 | 10.97 | 11.16 | 10.75 | 11.00 | 744,142 | -0.22(-1.92%) |
Jan 22, 2007 | 11.23 | 11.30 | 11.12 | 11.22 | 595,187 | +0.00(+0.00%) |
Jan 19, 2007 | 11.08 | 11.29 | 11.05 | 11.22 | 635,004 | +0.09(+0.85%) |
Jan 18, 2007 | 11.12 | 11.22 | 11.01 | 11.12 | 670,089 | +0.00(+0.00%) |
Jan 17, 2007 | 11.21 | 11.25 | 11.07 | 11.12 | 1,520,960 | -0.10(-0.92%) |
Jan 16, 2007 | 11.47 | 11.49 | 11.10 | 11.23 | 1,718,366 | -0.21(-1.81%) |
Jan 12, 2007 | 11.87 | 11.87 | 11.34 | 11.43 | 1,413,522 | -0.38(-3.21%) |
Jan 11, 2007 | 11.92 | 12.02 | 11.75 | 11.81 | 974,654 | -0.14(-1.15%) |
Jan 10, 2007 | 12.01 | 12.05 | 11.92 | 11.95 | 500,947 | -0.07(-0.57%) |
Jan 09, 2007 | 12.05 | 12.06 | 11.93 | 12.02 | 422,704 | -0.05(-0.43%) |
Jan 08, 2007 | 12.18 | 12.21 | 11.98 | 12.07 | 644,331 | -0.13(-1.06%) |
Jan 05, 2007 | 12.35 | 12.54 | 12.16 | 12.20 | 712,035 | -0.23(-1.87%) |
Jan 04, 2007 | 12.35 | 12.59 | 12.23 | 12.43 | 1,062,786 | +0.04(+0.35%) |
Jan 03, 2007 | 12.25 | 12.72 | 12.24 | 12.39 | 1,419,966 | +0.08(+0.63%) |
Dec 29, 2006 | 12.24 | 12.47 | 12.21 | 12.31 | 846,468 | +0.04(+0.35%) |
Dec 28, 2006 | 12.33 | 12.35 | 12.25 | 12.27 | 605,219 | -0.05(-0.42%) |
Dec 27, 2006 | 12.36 | 12.45 | 12.24 | 12.32 | 403,223 | +0.02(+0.14%) |
Dec 26, 2006 | 12.34 | 12.41 | 12.20 | 12.30 | 278,448 | -0.07(-0.56%) |
Dec 22, 2006 | 12.30 | 12.59 | 12.15 | 12.37 | 461,978 | +0.10(+0.84%) |
Dec 21, 2006 | 12.18 | 12.74 | 12.08 | 12.27 | 973,557 | +0.18(+1.50%) |
Dec 20, 2006 | 12.09 | 12.27 | 11.98 | 12.09 | 685,288 | +0.04(+0.36%) |
Dec 19, 2006 | 12.03 | 12.15 | 11.91 | 12.04 | 471,203 | +0.06(+0.50%) |
Dec 18, 2006 | 12.17 | 12.26 | 11.90 | 11.98 | 427,804 | -0.19(-1.56%) |
Dec 15, 2006 | 12.25 | 12.37 | 12.08 | 12.17 | 757,735 | -0.02(-0.14%) |
Dec 14, 2006 | 12.27 | 12.38 | 12.18 | 12.19 | 854,040 | -0.03(-0.28%) |
Dec 13, 2006 | 12.20 | 12.30 | 12.15 | 12.23 | 392,092 | +0.12(+1.00%) |
Dec 12, 2006 | 12.07 | 12.27 | 12.03 | 12.10 | 320,494 | +0.03(+0.21%) |
Dec 11, 2006 | 12.08 | 12.19 | 11.96 | 12.08 | 269,627 | +0.00(+0.00%) |
Dec 08, 2006 | 12.00 | 12.16 | 11.98 | 12.08 | 187,991 | +0.03(+0.21%) |
Dec 07, 2006 | 12.11 | 12.11 | 11.97 | 12.05 | 424,658 | -0.09(-0.78%) |
Dec 06, 2006 | 12.27 | 12.33 | 11.99 | 12.15 | 638,149 | -0.12(-0.98%) |
Dec 05, 2006 | 12.04 | 12.54 | 11.94 | 12.27 | 710,640 | +0.22(+1.86%) |
Dec 04, 2006 | 11.83 | 12.12 | 11.81 | 12.04 | 825,902 | +0.18(+1.53%) |
Dec 01, 2006 | 12.03 | 12.33 | 11.70 | 11.86 | 1,276,976 | -0.16(-1.29%) |
Nov 30, 2006 | 11.88 | 12.26 | 11.62 | 12.02 | 1,921,680 | +0.78(+6.98%) |
Nov 29, 2006 | 11.41 | 11.61 | 11.15 | 11.23 | 1,097,359 | -0.14(-1.21%) |
Nov 28, 2006 | 11.68 | 11.68 | 11.19 | 11.37 | 762,818 | -0.32(-2.73%) |
Nov 27, 2006 | 11.90 | 11.93 | 11.66 | 11.69 | 249,961 | -0.28(-2.31%) |
Nov 24, 2006 | 11.68 | 12.01 | 11.66 | 11.97 | 273,622 | +0.24(+2.06%) |
Nov 22, 2006 | 12.01 | 12.07 | 11.66 | 11.73 | 431,003 | -0.30(-2.51%) |
Nov 21, 2006 | 12.18 | 12.18 | 11.98 | 12.03 | 244,503 | -0.19(-1.55%) |
Nov 20, 2006 | 12.32 | 12.32 | 12.10 | 12.22 | 325,799 | -0.16(-1.25%) |
Nov 17, 2006 | 12.57 | 12.57 | 12.30 | 12.37 | 347,031 | -0.21(-1.64%) |
Nov 16, 2006 | 12.90 | 12.91 | 12.50 | 12.58 | 394,801 | -0.28(-2.21%) |
Nov 15, 2006 | 12.73 | 12.89 | 12.61 | 12.86 | 306,324 | +0.10(+0.81%) |
Nov 14, 2006 | 12.42 | 12.80 | 12.32 | 12.76 | 519,135 | +0.34(+2.71%) |
Nov 13, 2006 | 12.50 | 12.69 | 12.38 | 12.42 | 375,898 | -0.23(-1.84%) |
Nov 10, 2006 | 11.89 | 12.67 | 11.80 | 12.66 | 452,010 | +0.78(+6.53%) |
Nov 09, 2006 | 12.53 | 12.53 | 11.80 | 11.88 | 734,343 | -0.59(-4.70%) |
Nov 08, 2006 | 12.42 | 12.73 | 12.24 | 12.47 | 661,923 | +0.02(+0.14%) |
Nov 07, 2006 | 12.15 | 12.60 | 12.10 | 12.45 | 977,109 | +0.35(+2.92%) |
Nov 06, 2006 | 11.69 | 12.19 | 11.53 | 12.10 | 1,245,983 | +0.61(+5.33%) |
Nov 03, 2006 | 11.24 | 11.73 | 11.10 | 11.48 | 1,425,944 | +0.30(+2.70%) |
Nov 02, 2006 | 10.92 | 11.23 | 10.88 | 11.18 | 399,484 | +0.18(+1.65%) |
Nov 01, 2006 | 11.16 | 11.30 | 10.98 | 11.00 | 326,069 | -0.17(-1.54%) |
Oct 31, 2006 | 11.12 | 11.36 | 11.08 | 11.17 | 415,788 | +0.03(+0.31%) |
Oct 30, 2006 | 10.91 | 11.23 | 10.85 | 11.14 | 266,923 | +0.22(+1.97%) |
Oct 27, 2006 | 11.16 | 11.22 | 10.92 | 10.92 | 363,866 | -0.30(-2.69%) |
Oct 26, 2006 | 10.93 | 11.27 | 10.93 | 11.23 | 298,149 | +0.25(+2.28%) |
Oct 25, 2006 | 11.10 | 11.21 | 10.92 | 10.98 | 363,352 | -0.10(-0.93%) |
Oct 24, 2006 | 11.17 | 11.19 | 11.04 | 11.08 | 235,149 | -0.09(-0.77%) |
Oct 23, 2006 | 11.02 | 11.48 | 11.00 | 11.16 | 254,795 | +0.04(+0.39%) |
Oct 20, 2006 | 11.26 | 11.27 | 11.01 | 11.12 | 191,415 | -0.09(-0.77%) |
Oct 19, 2006 | 11.37 | 11.49 | 11.15 | 11.21 | 410,158 | -0.22(-1.96%) |
Oct 18, 2006 | 11.57 | 11.70 | 11.34 | 11.43 | 473,876 | -0.06(-0.52%) |
Oct 17, 2006 | 11.71 | 11.71 | 11.41 | 11.49 | 259,441 | -0.30(-2.56%) |
Oct 16, 2006 | 11.36 | 11.92 | 11.33 | 11.79 | 971,310 | +0.68(+6.13%) |
Oct 13, 2006 | 11.16 | 11.20 | 11.04 | 11.11 | 350,595 | -0.03(-0.23%) |
Oct 12, 2006 | 11.02 | 11.16 | 10.93 | 11.14 | 320,080 | +0.14(+1.25%) |
Oct 11, 2006 | 10.89 | 11.04 | 10.85 | 11.00 | 340,242 | +0.00(+0.00%) |
Oct 10, 2006 | 10.92 | 11.07 | 10.87 | 11.00 | 263,354 | +0.05(+0.47%) |
Oct 09, 2006 | 10.87 | 10.98 | 10.79 | 10.95 | 326,660 | +0.03(+0.32%) |
Oct 06, 2006 | 11.09 | 11.14 | 10.83 | 10.91 | 550,148 | -0.25(-2.24%) |
Oct 05, 2006 | 10.81 | 11.20 | 10.76 | 11.16 | 874,006 | +0.28(+2.61%) |
Oct 04, 2006 | 10.71 | 10.90 | 10.64 | 10.88 | 433,578 | +0.13(+1.20%) |
Oct 03, 2006 | 10.73 | 10.85 | 10.57 | 10.75 | 336,186 | -0.03(-0.32%) |
Oct 02, 2006 | 10.84 | 10.94 | 10.66 | 10.79 | 491,750 | -0.09(-0.87%) |
Sep 29, 2006 | 11.01 | 11.04 | 10.82 | 10.88 | 482,649 | -0.09(-0.79%) |
Sep 28, 2006 | 10.79 | 11.05 | 10.66 | 10.97 | 583,890 | +0.19(+1.76%) |
Sep 27, 2006 | 10.91 | 11.06 | 10.75 | 10.78 | 717,068 | -0.18(-1.65%) |
Sep 26, 2006 | 10.78 | 10.97 | 10.63 | 10.96 | 512,603 | +0.19(+1.76%) |
Sep 25, 2006 | 10.70 | 10.89 | 10.66 | 10.77 | 794,863 | +0.02(+0.16%) |
Sep 22, 2006 | 10.44 | 10.78 | 10.29 | 10.75 | 1,112,826 | +0.15(+1.38%) |
Sep 21, 2006 | 10.66 | 10.91 | 10.55 | 10.60 | 586,408 | -0.12(-1.13%) |
Sep 20, 2006 | 10.82 | 10.98 | 10.67 | 10.73 | 602,418 | -0.03(-0.24%) |
Sep 19, 2006 | 10.80 | 10.82 | 10.54 | 10.75 | 469,318 | +0.03(+0.32%) |
Sep 18, 2006 | 10.70 | 10.82 | 10.63 | 10.72 | 299,942 | +0.02(+0.16%) |
Sep 15, 2006 | 10.77 | 10.91 | 10.52 | 10.70 | 727,155 | -0.01(-0.08%) |
Sep 14, 2006 | 10.65 | 10.80 | 10.48 | 10.71 | 335,086 | +0.00(+0.00%) |
Sep 13, 2006 | 10.71 | 10.78 | 10.60 | 10.71 | 358,238 | -0.03(-0.32%) |
Sep 12, 2006 | 10.22 | 10.83 | 10.16 | 10.74 | 576,295 | +0.56(+5.46%) |
Sep 11, 2006 | 10.23 | 10.30 | 10.00 | 10.19 | 255,044 | -0.11(-1.05%) |
Sep 08, 2006 | 10.00 | 10.60 | 10.00 | 10.29 | 1,981,451 | +0.72(+7.47%) |
Sep 07, 2006 | 9.570 | 9.803 | 9.561 | 9.579 | 388,558 | -0.04(-0.45%) |
Sep 06, 2006 | 9.717 | 9.777 | 9.596 | 9.622 | 333,984 | -0.16(-1.67%) |
Sep 05, 2006 | 9.837 | 9.872 | 9.751 | 9.786 | 480,792 | -0.03(-0.35%) |
Sep 01, 2006 | 9.673 | 9.855 | 9.527 | 9.820 | 620,535 | +0.22(+2.34%) |
Aug 31, 2006 | 9.630 | 9.846 | 9.484 | 9.596 | 767,272 | -0.04(-0.45%) |
Aug 30, 2006 | 9.518 | 9.656 | 9.423 | 9.639 | 883,251 | +0.09(+0.99%) |
Aug 29, 2006 | 9.277 | 9.622 | 9.277 | 9.544 | 1,110,541 | +0.09(+0.91%) |
Aug 28, 2006 | 9.251 | 9.550 | 9.191 | 9.458 | 1,091,659 | +0.07(+0.73%) |
Aug 25, 2006 | 8.346 | 9.570 | 8.234 | 9.389 | 4,503,619 | +0.46(+5.12%) |
Aug 24, 2006 | 8.966 | 9.079 | 8.699 | 8.932 | 876,200 | -0.07(-0.77%) |
Aug 23, 2006 | 9.260 | 9.346 | 8.915 | 9.001 | 771,788 | -0.33(-3.51%) |
Aug 22, 2006 | 9.389 | 9.484 | 9.268 | 9.329 | 799,531 | -0.11(-1.19%) |
Aug 21, 2006 | 9.492 | 9.510 | 9.406 | 9.441 | 405,420 | -0.11(-1.17%) |
Aug 18, 2006 | 9.510 | 9.587 | 9.441 | 9.553 | 599,041 | +0.07(+0.73%) |
Aug 17, 2006 | 9.561 | 9.673 | 9.449 | 9.484 | 935,690 | -0.08(-0.81%) |
Aug 16, 2006 | 9.639 | 9.708 | 9.518 | 9.561 | 509,070 | -0.03(-0.27%) |
Aug 15, 2006 | 9.536 | 9.699 | 9.510 | 9.587 | 329,755 | +0.15(+1.55%) |
Aug 14, 2006 | 9.630 | 9.630 | 9.415 | 9.441 | 494,998 | -0.09(-0.91%) |
Aug 11, 2006 | 9.613 | 9.708 | 9.492 | 9.527 | 386,473 | -0.12(-1.25%) |
Aug 10, 2006 | 9.553 | 9.915 | 9.492 | 9.648 | 417,259 | +0.03(+0.36%) |
Aug 09, 2006 | 9.570 | 9.708 | 9.553 | 9.613 | 611,385 | +0.05(+0.54%) |
Aug 08, 2006 | 9.544 | 9.768 | 9.544 | 9.561 | 708,238 | +0.01(+0.09%) |
Aug 07, 2006 | 9.665 | 9.665 | 9.510 | 9.553 | 538,196 | -0.16(-1.60%) |
Aug 04, 2006 | 9.958 | 10.10 | 9.648 | 9.708 | 651,951 | -0.16(-1.66%) |
Aug 03, 2006 | 10.27 | 10.29 | 9.837 | 9.872 | 1,276,260 | -0.41(-3.94%) |
Aug 02, 2006 | 10.10 | 10.28 | 9.967 | 10.28 | 377,915 | +0.22(+2.23%) |
Aug 01, 2006 | 10.55 | 10.60 | 9.992 | 10.05 | 568,289 | -0.55(-5.20%) |
Jul 31, 2006 | 10.55 | 10.66 | 10.38 | 10.60 | 965,591 | +0.02(+0.16%) |
Jul 28, 2006 | 10.28 | 10.61 | 10.22 | 10.59 | 841,742 | +0.36(+3.54%) |
Jul 27, 2006 | 10.23 | 10.34 | 10.12 | 10.23 | 634,448 | +0.04(+0.42%) |
Jul 26, 2006 | 10.19 | 10.25 | 10.06 | 10.18 | 262,967 | -0.05(-0.51%) |
Jul 25, 2006 | 10.12 | 10.38 | 9.949 | 10.23 | 653,710 | +0.09(+0.85%) |
Jul 24, 2006 | 9.837 | 10.28 | 9.837 | 10.15 | 183,073 | +0.31(+3.15%) |
Jul 21, 2006 | 9.932 | 9.906 | 9.734 | 9.837 | 569,280 | -0.09(-0.95%) |
Jul 20, 2006 | 10.25 | 10.39 | 9.915 | 9.932 | 272,329 | -0.28(-2.78%) |
Jul 19, 2006 | 10.07 | 10.41 | 10.00 | 10.22 | 355,982 | +0.15(+1.45%) |
Jul 18, 2006 | 10.27 | 10.35 | 9.923 | 10.07 | 392,943 | -0.15(-1.43%) |
Jul 17, 2006 | 10.29 | 10.34 | 10.04 | 10.22 | 209,770 | -0.09(-0.84%) |
Jul 14, 2006 | 10.35 | 10.49 | 10.29 | 10.30 | 381,165 | -0.07(-0.67%) |
Jul 13, 2006 | 10.34 | 10.61 | 10.19 | 10.37 | 359,615 | -0.03(-0.25%) |
Jul 12, 2006 | 10.68 | 10.70 | 10.34 | 10.40 | 224,051 | -0.31(-2.90%) |
Jul 11, 2006 | 10.79 | 10.79 | 10.41 | 10.71 | 411,532 | -0.07(-0.64%) |
Jul 10, 2006 | 10.15 | 10.89 | 10.15 | 10.78 | 1,151,270 | +0.62(+6.11%) |
Jul 07, 2006 | 10.10 | 10.21 | 10.00 | 10.16 | 519,179 | +0.03(+0.26%) |
Jul 06, 2006 | 10.27 | 10.43 | 10.10 | 10.13 | 440,383 | -0.16(-1.59%) |
Jul 05, 2006 | 10.20 | 10.39 | 10.17 | 10.29 | 506,193 | +0.08(+0.76%) |
Jul 03, 2006 | 10.17 | 10.24 | 10.11 | 10.22 | 375,656 | +0.02(+0.17%) |
Jun 30, 2006 | 10.29 | 10.30 | 10.09 | 10.20 | 1,468,652 | -0.03(-0.25%) |
Jun 29, 2006 | 10.22 | 10.29 | 10.18 | 10.23 | 801,125 | +0.06(+0.59%) |
Jun 28, 2006 | 10.37 | 10.43 | 10.14 | 10.16 | 718,861 | -0.16(-1.59%) |
Jun 27, 2006 | 10.53 | 10.60 | 10.29 | 10.33 | 940,362 | -0.22(-2.12%) |
Jun 26, 2006 | 10.72 | 10.86 | 10.48 | 10.55 | 781,639 | -0.26(-2.39%) |
Jun 23, 2006 | 11.04 | 11.04 | 10.73 | 10.81 | 473,093 | -0.22(-1.96%) |
Jun 22, 2006 | 10.79 | 11.28 | 10.78 | 11.03 | 502,617 | -0.07(-0.62%) |
Jun 21, 2006 | 10.90 | 11.25 | 10.89 | 11.10 | 374,710 | +0.09(+0.78%) |
Jun 20, 2006 | 10.96 | 11.08 | 10.90 | 11.01 | 361,354 | +0.02(+0.16%) |
Jun 19, 2006 | 11.29 | 11.29 | 10.84 | 10.99 | 369,669 | -0.34(-2.97%) |
Jun 16, 2006 | 11.33 | 11.36 | 11.12 | 11.33 | 908,265 | -0.03(-0.23%) |
Jun 15, 2006 | 10.98 | 11.36 | 10.97 | 11.35 | 541,588 | +0.40(+3.62%) |
Jun 14, 2006 | 10.82 | 11.07 | 10.82 | 10.96 | 393,514 | +0.12(+1.11%) |
Jun 13, 2006 | 10.90 | 11.30 | 10.82 | 10.84 | 325,642 | -0.12(-1.10%) |
Jun 12, 2006 | 11.29 | 11.29 | 10.92 | 10.96 | 247,988 | -0.35(-3.13%) |
Jun 09, 2006 | 11.41 | 11.53 | 11.25 | 11.31 | 292,605 | -0.05(-0.45%) |
Jun 08, 2006 | 11.04 | 11.41 | 10.93 | 11.36 | 735,320 | +0.27(+2.41%) |
Jun 07, 2006 | 11.10 | 11.28 | 10.96 | 11.10 | 553,764 | -0.03(-0.23%) |
Jun 06, 2006 | 11.03 | 11.16 | 10.91 | 11.12 | 386,191 | +0.12(+1.10%) |
Jun 05, 2006 | 11.29 | 11.32 | 10.94 | 11.00 | 577,777 | -0.32(-2.82%) |
Jun 02, 2006 | 11.33 | 11.54 | 11.14 | 11.32 | 329,496 | -0.06(-0.53%) |
Jun 01, 2006 | 11.08 | 11.41 | 10.96 | 11.38 | 903,246 | +0.34(+3.12%) |
May 31, 2006 | 10.99 | 11.16 | 10.85 | 11.04 | 858,234 | +0.03(+0.24%) |
May 30, 2006 | 11.34 | 11.37 | 10.96 | 11.01 | 536,363 | -0.30(-2.67%) |
May 26, 2006 | 11.11 | 11.35 | 11.04 | 11.31 | 519,553 | +0.25(+2.26%) |
May 25, 2006 | 10.97 | 11.06 | 10.94 | 11.06 | 562,804 | +0.12(+1.10%) |
May 24, 2006 | 10.88 | 11.01 | 10.66 | 10.94 | 823,516 | -0.01(-0.08%) |
May 23, 2006 | 10.70 | 11.21 | 10.67 | 10.95 | 1,483,344 | +0.38(+3.59%) |
May 22, 2006 | 10.44 | 10.60 | 10.26 | 10.57 | 2,063,262 | +0.12(+1.16%) |
May 19, 2006 | 10.91 | 10.99 | 10.18 | 10.45 | 9,159,273 | -2.21(-17.44%) |
May 18, 2006 | 12.67 | 12.84 | 12.59 | 12.66 | 237,500 | +0.07(+0.55%) |
May 17, 2006 | 12.59 | 12.71 | 12.56 | 12.59 | 224,005 | -0.09(-0.75%) |
May 16, 2006 | 12.72 | 12.86 | 12.51 | 12.68 | 237,500 | -0.07(-0.54%) |
May 15, 2006 | 12.65 | 12.81 | 12.54 | 12.75 | 421,549 | +0.01(+0.07%) |
May 12, 2006 | 12.85 | 12.91 | 12.53 | 12.74 | 806,162 | -0.15(-1.14%) |
May 11, 2006 | 12.93 | 13.09 | 12.87 | 12.89 | 260,438 | -0.04(-0.33%) |
May 10, 2006 | 12.89 | 13.11 | 12.89 | 12.93 | 363,035 | +0.04(+0.33%) |
May 09, 2006 | 12.93 | 12.97 | 12.85 | 12.89 | 455,888 | -0.08(-0.60%) |
May 08, 2006 | 13.03 | 13.06 | 12.92 | 12.97 | 711,193 | -0.06(-0.46%) |
May 05, 2006 | 13.15 | 13.27 | 12.97 | 13.03 | 606,475 | -0.11(-0.85%) |
May 04, 2006 | 13.19 | 13.30 | 13.06 | 13.14 | 811,051 | -0.10(-0.78%) |
May 03, 2006 | 13.28 | 13.59 | 13.04 | 13.24 | 833,763 | -0.05(-0.39%) |
May 02, 2006 | 13.72 | 13.77 | 13.18 | 13.29 | 814,588 | -0.47(-3.44%) |
May 01, 2006 | 14.24 | 14.33 | 13.71 | 13.77 | 322,747 | -0.44(-3.09%) |
Apr 28, 2006 | 13.86 | 14.33 | 13.81 | 14.21 | 513,244 | +0.31(+2.23%) |
Apr 27, 2006 | 13.79 | 14.32 | 13.74 | 13.90 | 322,672 | +0.07(+0.50%) |
Apr 26, 2006 | 13.94 | 13.95 | 13.73 | 13.83 | 368,013 | -0.06(-0.43%) |
Apr 25, 2006 | 13.88 | 13.92 | 13.56 | 13.89 | 460,986 | +0.03(+0.25%) |
Apr 24, 2006 | 13.79 | 13.93 | 13.56 | 13.85 | 649,412 | +0.10(+0.75%) |
Apr 21, 2006 | 13.51 | 13.86 | 13.33 | 13.75 | 801,147 | +0.33(+2.44%) |
Apr 20, 2006 | 13.79 | 13.79 | 13.35 | 13.42 | 425,713 | -0.35(-2.57%) |
Apr 19, 2006 | 13.67 | 13.94 | 13.53 | 13.78 | 540,033 | +0.14(+1.01%) |
Apr 18, 2006 | 13.20 | 13.65 | 13.23 | 13.64 | 303,028 | +0.44(+3.33%) |
Apr 17, 2006 | 13.41 | 13.42 | 13.05 | 13.20 | 345,605 | -0.24(-1.80%) |
Apr 13, 2006 | 13.65 | 13.65 | 13.32 | 13.44 | 370,238 | -0.13(-0.95%) |
Apr 12, 2006 | 13.54 | 13.67 | 13.43 | 13.57 | 326,533 | +0.03(+0.19%) |
Apr 11, 2006 | 13.62 | 13.64 | 13.51 | 13.54 | 380,088 | -0.09(-0.63%) |
Apr 10, 2006 | 13.62 | 13.84 | 13.60 | 13.63 | 679,286 | -0.03(-0.19%) |
Apr 07, 2006 | 13.40 | 13.82 | 13.23 | 13.66 | 919,744 | -0.20(-1.43%) |
Apr 06, 2006 | 13.87 | 13.94 | 13.79 | 13.85 | 210,089 | -0.07(-0.50%) |
Apr 05, 2006 | 13.91 | 14.00 | 13.82 | 13.92 | 318,259 | +0.00(+0.00%) |
Apr 04, 2006 | 13.98 | 14.08 | 13.79 | 13.92 | 298,861 | -0.02(-0.12%) |
Apr 03, 2006 | 14.16 | 14.21 | 13.85 | 13.94 | 405,096 | -0.24(-1.70%) |
Mar 31, 2006 | 13.96 | 14.25 | 13.66 | 14.18 | 712,456 | +0.22(+1.54%) |
Mar 30, 2006 | 13.85 | 13.98 | 13.69 | 13.97 | 606,920 | +0.16(+1.19%) |
Mar 29, 2006 | 13.78 | 14.00 | 13.72 | 13.80 | 792,419 | +0.01(+0.06%) |
Mar 28, 2006 | 14.03 | 14.04 | 13.76 | 13.79 | 700,283 | -0.23(-1.66%) |
Mar 27, 2006 | 13.92 | 14.36 | 13.55 | 14.03 | 952,771 | +0.05(+0.37%) |
Mar 24, 2006 | 13.95 | 14.20 | 13.52 | 13.98 | 3,902,932 | -0.55(-3.80%) |
Mar 23, 2006 | 14.61 | 14.66 | 14.48 | 14.53 | 397,141 | -0.03(-0.18%) |
Mar 22, 2006 | 14.70 | 14.74 | 14.48 | 14.55 | 463,253 | -0.12(-0.82%) |
Mar 21, 2006 | 15.21 | 15.21 | 14.65 | 14.67 | 613,661 | -0.59(-3.90%) |
Mar 20, 2006 | 14.76 | 15.31 | 14.73 | 15.27 | 1,024,230 | +0.47(+3.21%) |
Mar 17, 2006 | 14.85 | 15.02 | 14.71 | 14.79 | 584,789 | +0.03(+0.18%) |
Mar 16, 2006 | 14.81 | 15.00 | 14.77 | 14.77 | 264,222 | -0.04(-0.29%) |
Mar 15, 2006 | 14.80 | 14.92 | 14.68 | 14.81 | 230,738 | +0.05(+0.35%) |
Mar 14, 2006 | 14.56 | 14.83 | 14.50 | 14.76 | 212,245 | +0.22(+1.54%) |
Mar 13, 2006 | 14.80 | 14.94 | 14.49 | 14.54 | 197,744 | -0.24(-1.63%) |
Mar 10, 2006 | 14.65 | 14.89 | 14.53 | 14.78 | 322,379 | +0.12(+0.82%) |
Mar 09, 2006 | 14.63 | 14.84 | 14.55 | 14.66 | 181,788 | +0.00(+0.00%) |
Mar 08, 2006 | 14.46 | 14.86 | 14.42 | 14.66 | 432,799 | +0.14(+0.95%) |
Mar 07, 2006 | 14.79 | 14.86 | 14.40 | 14.52 | 492,656 | -0.28(-1.86%) |
Mar 06, 2006 | 14.78 | 15.12 | 14.55 | 14.79 | 901,818 | +0.09(+0.59%) |
Mar 03, 2006 | 14.63 | 14.81 | 14.26 | 14.71 | 540,966 | +0.02(+0.12%) |
Mar 02, 2006 | 14.46 | 15.10 | 14.26 | 14.69 | 943,939 | +0.21(+1.43%) |