Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.37 | 10.51 | 10.28 | 10.50 | 471,719 | +0.05(+0.45%) |
Feb 27, 2007 | 10.60 | 10.61 | 10.36 | 10.45 | 496,010 | -0.21(-2.00%) |
Feb 26, 2007 | 12.34 | 12.63 | 10.66 | 10.66 | 490,516 | -0.03(-0.25%) |
Feb 23, 2007 | 10.66 | 10.73 | 10.62 | 10.69 | 562,585 | +0.05(+0.44%) |
Feb 22, 2007 | 10.61 | 10.76 | 10.59 | 10.64 | 506,506 | -0.03(-0.25%) |
Feb 21, 2007 | 10.70 | 10.79 | 10.62 | 10.67 | 523,599 | -0.02(-0.22%) |
Feb 20, 2007 | 10.75 | 10.77 | 10.63 | 10.69 | 448,328 | -0.05(-0.50%) |
Feb 16, 2007 | 10.60 | 10.80 | 10.60 | 10.75 | 328,674 | +0.19(+1.77%) |
Feb 15, 2007 | 10.62 | 10.70 | 10.46 | 10.56 | 461,223 | -0.12(-1.09%) |
Feb 14, 2007 | 10.75 | 10.82 | 10.65 | 10.68 | 419,539 | -0.12(-1.11%) |
Feb 13, 2007 | 10.75 | 10.82 | 10.69 | 10.80 | 305,586 | +0.05(+0.47%) |
Feb 12, 2007 | 10.85 | 10.86 | 10.67 | 10.75 | 437,727 | -0.18(-1.68%) |
Feb 09, 2007 | 10.88 | 11.00 | 10.85 | 10.93 | 304,983 | +0.09(+0.80%) |
Feb 08, 2007 | 10.86 | 10.91 | 10.72 | 10.84 | 442,630 | -0.02(-0.19%) |
Feb 07, 2007 | 10.93 | 11.03 | 10.75 | 10.86 | 491,512 | -0.17(-1.54%) |
Feb 06, 2007 | 11.10 | 11.11 | 10.93 | 11.03 | 448,928 | -0.01(-0.06%) |
Feb 05, 2007 | 11.08 | 11.17 | 10.97 | 11.04 | 397,048 | -0.07(-0.63%) |
Feb 02, 2007 | 11.09 | 11.19 | 10.94 | 11.11 | 460,624 | +0.08(+0.70%) |
Feb 01, 2007 | 10.79 | 11.13 | 10.79 | 11.03 | 734,419 | +0.04(+0.36%) |
Jan 31, 2007 | 10.99 | 11.11 | 10.93 | 10.99 | 454,626 | -0.02(-0.18%) |
Jan 30, 2007 | 10.80 | 11.06 | 10.79 | 11.01 | 506,506 | +0.26(+2.45%) |
Jan 29, 2007 | 10.84 | 10.91 | 10.69 | 10.75 | 526,898 | -0.20(-1.80%) |
Jan 26, 2007 | 10.92 | 11.03 | 10.89 | 10.95 | 558,386 | +0.06(+0.52%) |
Jan 25, 2007 | 11.02 | 11.02 | 10.83 | 10.89 | 448,928 | -0.01(-0.12%) |
Jan 24, 2007 | 11.08 | 11.08 | 10.78 | 10.90 | 728,421 | -0.13(-1.21%) |
Jan 23, 2007 | 10.76 | 11.08 | 10.76 | 11.04 | 629,759 | +0.28(+2.57%) |
Jan 22, 2007 | 10.93 | 10.94 | 10.72 | 10.76 | 773,104 | -0.10(-0.95%) |
Jan 19, 2007 | 10.85 | 10.91 | 10.70 | 10.86 | 793,496 | +0.18(+1.69%) |
Jan 18, 2007 | 10.51 | 10.73 | 10.51 | 10.68 | 1,096,681 | +0.08(+0.76%) |
Jan 17, 2007 | 10.46 | 10.63 | 10.42 | 10.60 | 797,995 | +0.19(+1.79%) |
Jan 16, 2007 | 10.39 | 10.51 | 10.31 | 10.42 | 685,837 | +0.08(+0.81%) |
Jan 12, 2007 | 10.15 | 10.37 | 10.15 | 10.33 | 771,605 | +0.13(+1.31%) |
Jan 11, 2007 | 10.40 | 10.53 | 10.13 | 10.20 | 987,522 | -0.19(-1.86%) |
Jan 10, 2007 | 10.46 | 10.46 | 10.36 | 10.39 | 906,553 | -0.06(-0.54%) |
Jan 09, 2007 | 10.25 | 10.54 | 10.17 | 10.45 | 1,474,836 | +0.31(+3.09%) |
Jan 08, 2007 | 10.23 | 10.27 | 10.01 | 10.14 | 1,144,362 | +0.06(+0.60%) |
Jan 05, 2007 | 9.840 | 10.08 | 9.837 | 10.08 | 1,015,112 | +0.06(+0.60%) |
Jan 04, 2007 | 10.06 | 10.17 | 9.170 | 10.02 | 1,992,738 | -0.22(-2.12%) |
Jan 03, 2007 | 10.90 | 10.91 | 10.06 | 10.23 | 3,161,392 | -0.72(-6.58%) |
Dec 29, 2006 | 10.98 | 11.11 | 10.90 | 10.95 | 1,803,211 | -0.16(-1.41%) |
Dec 28, 2006 | 11.00 | 11.19 | 11.00 | 11.11 | 1,495,228 | +0.02(+0.21%) |
Dec 27, 2006 | 11.20 | 11.26 | 11.07 | 11.09 | 1,279,911 | -0.15(-1.31%) |
Dec 26, 2006 | 11.34 | 11.47 | 11.20 | 11.23 | 989,921 | -0.19(-1.63%) |
Dec 22, 2006 | 11.45 | 11.57 | 11.31 | 11.42 | 678,940 | +0.00(+0.00%) |
Dec 21, 2006 | 11.56 | 11.63 | 11.32 | 11.42 | 887,361 | -0.15(-1.27%) |
Dec 20, 2006 | 11.66 | 11.69 | 11.53 | 11.57 | 879,863 | -0.09(-0.74%) |
Dec 19, 2006 | 11.49 | 11.80 | 11.46 | 11.65 | 870,267 | +0.06(+0.49%) |
Dec 18, 2006 | 11.90 | 11.95 | 11.51 | 11.60 | 1,246,623 | -0.40(-3.31%) |
Dec 15, 2006 | 12.25 | 12.25 | 11.89 | 11.99 | 1,107,177 | -0.26(-2.10%) |
Dec 14, 2006 | 12.44 | 12.45 | 12.22 | 12.25 | 788,698 | -0.17(-1.37%) |
Dec 13, 2006 | 12.47 | 12.51 | 12.40 | 12.42 | 604,569 | -0.01(-0.11%) |
Dec 12, 2006 | 12.67 | 12.67 | 12.36 | 12.43 | 491,212 | -0.18(-1.45%) |
Dec 11, 2006 | 12.70 | 12.73 | 12.56 | 12.62 | 474,418 | -0.15(-1.17%) |
Dec 08, 2006 | 12.80 | 12.84 | 12.73 | 12.77 | 443,830 | -0.07(-0.55%) |
Dec 07, 2006 | 12.84 | 12.88 | 12.79 | 12.84 | 431,835 | -0.03(-0.21%) |
Dec 06, 2006 | 12.84 | 12.92 | 12.84 | 12.86 | 338,270 | +0.00(+0.00%) |
Dec 05, 2006 | 12.85 | 13.01 | 12.84 | 12.86 | 397,048 | -0.06(-0.44%) |
Dec 04, 2006 | 12.94 | 12.98 | 12.83 | 12.92 | 535,895 | -0.03(-0.26%) |
Dec 01, 2006 | 12.71 | 13.01 | 12.67 | 12.95 | 389,551 | -0.00(-0.03%) |
Nov 30, 2006 | 12.95 | 13.01 | 12.90 | 12.96 | 366,759 | +0.01(+0.08%) |
Nov 29, 2006 | 12.83 | 12.99 | 12.74 | 12.95 | 666,345 | +0.19(+1.52%) |
Nov 28, 2006 | 12.70 | 12.79 | 12.67 | 12.75 | 349,966 | +0.07(+0.58%) |
Nov 27, 2006 | 12.74 | 12.80 | 12.62 | 12.68 | 430,035 | -0.06(-0.47%) |
Nov 24, 2006 | 12.69 | 12.79 | 12.67 | 12.74 | 93,564 | +0.05(+0.42%) |
Nov 22, 2006 | 12.77 | 12.80 | 12.61 | 12.69 | 343,368 | -0.11(-0.89%) |
Nov 21, 2006 | 12.70 | 12.83 | 12.65 | 12.80 | 327,474 | +0.13(+1.05%) |
Nov 20, 2006 | 12.85 | 12.89 | 12.59 | 12.67 | 537,394 | -0.15(-1.17%) |
Nov 17, 2006 | 12.54 | 12.87 | 12.52 | 12.82 | 420,139 | +0.12(+0.95%) |
Nov 16, 2006 | 12.87 | 13.01 | 12.54 | 12.70 | 574,580 | -0.18(-1.42%) |
Nov 15, 2006 | 12.77 | 12.96 | 12.73 | 12.88 | 421,938 | +0.16(+1.26%) |
Nov 14, 2006 | 12.75 | 12.76 | 12.61 | 12.72 | 307,682 | +0.02(+0.13%) |
Nov 13, 2006 | 12.78 | 12.85 | 12.59 | 12.70 | 378,455 | -0.06(-0.44%) |
Nov 10, 2006 | 12.85 | 12.87 | 12.66 | 12.76 | 383,553 | -0.03(-0.21%) |
Nov 09, 2006 | 12.83 | 12.91 | 12.75 | 12.79 | 357,763 | +0.08(+0.63%) |
Nov 08, 2006 | 12.55 | 12.77 | 12.55 | 12.71 | 303,783 | +0.09(+0.69%) |
Nov 07, 2006 | 12.69 | 12.72 | 12.56 | 12.62 | 361,062 | -0.04(-0.32%) |
Nov 06, 2006 | 12.67 | 12.72 | 12.44 | 12.66 | 398,847 | -0.04(-0.34%) |
Nov 03, 2006 | 12.37 | 12.75 | 12.37 | 12.70 | 530,797 | +0.37(+3.03%) |
Nov 02, 2006 | 12.34 | 12.39 | 12.17 | 12.33 | 404,845 | -0.01(-0.05%) |
Nov 01, 2006 | 12.37 | 12.44 | 12.09 | 12.34 | 379,055 | -0.05(-0.40%) |
Oct 31, 2006 | 12.19 | 12.40 | 11.95 | 12.39 | 678,940 | +0.12(+0.98%) |
Oct 30, 2006 | 12.50 | 12.52 | 12.25 | 12.27 | 428,236 | -0.25(-2.00%) |
Oct 27, 2006 | 12.64 | 12.73 | 12.50 | 12.52 | 304,983 | -0.25(-1.98%) |
Oct 26, 2006 | 12.79 | 12.90 | 12.57 | 12.77 | 404,545 | -0.02(-0.18%) |
Oct 25, 2006 | 12.75 | 12.92 | 12.64 | 12.79 | 406,944 | +0.11(+0.84%) |
Oct 24, 2006 | 12.55 | 12.70 | 12.49 | 12.69 | 376,356 | +0.13(+1.04%) |
Oct 23, 2006 | 12.51 | 12.67 | 12.41 | 12.56 | 374,556 | -0.02(-0.16%) |
Oct 20, 2006 | 12.50 | 12.60 | 12.48 | 12.58 | 344,868 | +0.01(+0.11%) |
Oct 19, 2006 | 12.63 | 12.67 | 12.41 | 12.56 | 538,294 | -0.02(-0.13%) |
Oct 18, 2006 | 12.58 | 12.66 | 12.54 | 12.58 | 402,746 | -0.01(-0.05%) |
Oct 17, 2006 | 12.58 | 12.67 | 12.40 | 12.59 | 432,434 | +0.08(+0.61%) |
Oct 16, 2006 | 12.24 | 12.57 | 12.24 | 12.51 | 499,309 | +0.31(+2.57%) |
Oct 13, 2006 | 12.07 | 12.34 | 12.06 | 12.20 | 475,018 | +0.16(+1.30%) |
Oct 12, 2006 | 11.95 | 12.09 | 11.94 | 12.04 | 363,761 | +0.10(+0.87%) |
Oct 11, 2006 | 12.07 | 12.08 | 11.89 | 11.94 | 441,431 | -0.09(-0.78%) |
Oct 10, 2006 | 11.85 | 12.17 | 11.85 | 12.03 | 608,467 | +0.18(+1.49%) |
Oct 09, 2006 | 11.87 | 12.08 | 11.84 | 11.85 | 473,818 | +0.02(+0.14%) |
Oct 06, 2006 | 11.64 | 11.88 | 11.59 | 11.84 | 477,717 | +0.10(+0.88%) |
Oct 05, 2006 | 11.44 | 11.75 | 11.40 | 11.73 | 830,682 | +0.37(+3.23%) |
Oct 04, 2006 | 11.20 | 11.44 | 10.88 | 11.37 | 782,401 | +0.21(+1.85%) |
Oct 03, 2006 | 11.52 | 11.52 | 11.09 | 11.16 | 670,243 | -0.48(-4.10%) |
Oct 02, 2006 | 11.84 | 11.94 | 11.63 | 11.64 | 597,971 | -0.14(-1.19%) |
Sep 29, 2006 | 11.70 | 11.89 | 11.67 | 11.78 | 718,525 | +0.06(+0.48%) |
Sep 28, 2006 | 11.71 | 11.96 | 11.61 | 11.72 | 703,531 | +0.01(+0.09%) |
Sep 27, 2006 | 11.36 | 11.72 | 11.26 | 11.71 | 954,835 | +0.25(+2.21%) |
Sep 26, 2006 | 11.12 | 11.46 | 11.10 | 11.46 | 680,739 | +0.35(+3.12%) |
Sep 25, 2006 | 11.07 | 11.15 | 10.94 | 11.11 | 965,631 | -0.03(-0.30%) |
Sep 22, 2006 | 11.20 | 11.23 | 11.14 | 11.14 | 740,117 | -0.05(-0.48%) |
Sep 21, 2006 | 11.14 | 11.33 | 11.14 | 11.20 | 773,404 | +0.05(+0.45%) |
Sep 20, 2006 | 11.33 | 11.33 | 11.14 | 11.15 | 750,613 | -0.20(-1.73%) |
Sep 19, 2006 | 11.56 | 11.59 | 11.25 | 11.34 | 615,664 | -0.14(-1.19%) |
Sep 18, 2006 | 11.33 | 11.51 | 11.20 | 11.48 | 543,092 | +0.26(+2.35%) |
Sep 15, 2006 | 11.35 | 11.45 | 11.14 | 11.22 | 1,054,097 | -0.32(-2.77%) |
Sep 14, 2006 | 11.73 | 11.91 | 11.41 | 11.54 | 830,382 | -0.17(-1.48%) |
Sep 13, 2006 | 11.52 | 11.75 | 11.42 | 11.71 | 536,794 | +0.33(+2.87%) |
Sep 12, 2006 | 11.45 | 11.54 | 11.27 | 11.38 | 707,129 | -0.07(-0.58%) |
Sep 11, 2006 | 11.67 | 11.73 | 11.36 | 11.45 | 1,067,592 | -0.47(-3.97%) |
Sep 08, 2006 | 12.23 | 12.24 | 11.91 | 11.92 | 482,215 | -0.27(-2.24%) |
Sep 07, 2006 | 12.24 | 12.29 | 12.00 | 12.20 | 631,258 | -0.10(-0.81%) |
Sep 06, 2006 | 12.44 | 12.54 | 12.29 | 12.30 | 467,521 | -0.32(-2.56%) |
Sep 05, 2006 | 12.59 | 12.70 | 12.45 | 12.62 | 390,750 | -0.03(-0.24%) |
Sep 01, 2006 | 12.77 | 12.80 | 12.55 | 12.65 | 450,427 | -0.13(-1.02%) |
Aug 31, 2006 | 12.47 | 12.83 | 12.47 | 12.78 | 465,122 | +0.15(+1.19%) |
Aug 30, 2006 | 12.87 | 12.87 | 12.44 | 12.63 | 660,347 | -0.25(-1.92%) |
Aug 29, 2006 | 13.11 | 13.11 | 12.76 | 12.88 | 523,000 | -0.31(-2.38%) |
Aug 28, 2006 | 13.07 | 13.21 | 13.01 | 13.19 | 365,560 | -0.05(-0.35%) |
Aug 25, 2006 | 13.14 | 13.32 | 13.14 | 13.24 | 375,456 | +0.15(+1.15%) |
Aug 24, 2006 | 12.94 | 13.10 | 12.86 | 13.09 | 341,869 | +0.20(+1.53%) |
Aug 23, 2006 | 13.17 | 13.20 | 12.81 | 12.89 | 477,417 | -0.28(-2.13%) |
Aug 22, 2006 | 13.07 | 13.20 | 13.04 | 13.17 | 335,571 | +0.10(+0.77%) |
Aug 21, 2006 | 12.84 | 13.11 | 12.84 | 13.07 | 354,764 | +0.24(+1.84%) |
Aug 18, 2006 | 12.83 | 12.92 | 12.62 | 12.83 | 406,944 | +0.01(+0.08%) |
Aug 17, 2006 | 12.82 | 12.93 | 12.76 | 12.82 | 492,111 | -0.14(-1.05%) |
Aug 16, 2006 | 13.01 | 13.09 | 12.91 | 12.96 | 407,844 | -0.01(-0.08%) |
Aug 15, 2006 | 12.80 | 12.98 | 12.77 | 12.97 | 318,478 | +0.17(+1.30%) |
Aug 14, 2006 | 13.31 | 13.31 | 12.75 | 12.80 | 645,353 | -0.50(-3.76%) |
Aug 11, 2006 | 13.32 | 13.32 | 13.18 | 13.31 | 310,681 | +0.08(+0.58%) |
Aug 10, 2006 | 13.31 | 13.40 | 13.18 | 13.23 | 471,120 | -0.11(-0.85%) |
Aug 09, 2006 | 13.26 | 13.42 | 13.20 | 13.34 | 470,820 | +0.11(+0.87%) |
Aug 08, 2006 | 13.27 | 13.34 | 13.17 | 13.23 | 513,703 | -0.05(-0.39%) |
Aug 07, 2006 | 13.17 | 13.33 | 13.05 | 13.28 | 379,654 | +0.11(+0.81%) |
Aug 04, 2006 | 13.46 | 13.51 | 13.02 | 13.17 | 532,896 | -0.27(-1.99%) |
Aug 03, 2006 | 13.49 | 13.54 | 13.27 | 13.44 | 540,993 | -0.07(-0.49%) |
Aug 02, 2006 | 13.61 | 13.76 | 13.36 | 13.51 | 935,642 | +0.06(+0.47%) |
Aug 01, 2006 | 13.53 | 13.61 | 13.21 | 13.44 | 561,985 | -0.02(-0.17%) |
Jul 31, 2006 | 13.15 | 13.51 | 13.08 | 13.47 | 736,218 | +0.52(+4.02%) |
Jul 28, 2006 | 12.91 | 13.01 | 12.84 | 12.94 | 459,724 | +0.03(+0.26%) |
Jul 27, 2006 | 13.05 | 13.12 | 12.89 | 12.91 | 514,603 | -0.19(-1.48%) |
Jul 26, 2006 | 13.01 | 13.17 | 13.01 | 13.11 | 705,330 | +0.08(+0.61%) |
Jul 25, 2006 | 12.87 | 13.04 | 12.81 | 13.03 | 453,726 | +0.15(+1.19%) |
Jul 24, 2006 | 12.51 | 12.90 | 12.51 | 12.87 | 403,645 | +0.35(+2.80%) |
Jul 21, 2006 | 12.67 | 12.72 | 12.52 | 12.52 | 343,668 | -0.09(-0.74%) |
Jul 20, 2006 | 12.92 | 12.93 | 12.60 | 12.61 | 328,374 | -0.32(-2.45%) |
Jul 19, 2006 | 12.87 | 12.97 | 12.82 | 12.93 | 421,938 | +0.04(+0.31%) |
Jul 18, 2006 | 12.87 | 12.97 | 12.75 | 12.89 | 598,271 | +0.13(+1.05%) |
Jul 17, 2006 | 13.02 | 13.03 | 12.67 | 12.76 | 667,245 | -0.15(-1.14%) |
Jul 14, 2006 | 12.87 | 12.93 | 12.77 | 12.90 | 609,067 | +0.07(+0.55%) |
Jul 13, 2006 | 12.84 | 12.94 | 12.77 | 12.83 | 412,642 | +0.00(+0.03%) |
Jul 12, 2006 | 13.00 | 13.02 | 12.79 | 12.83 | 352,665 | -0.17(-1.31%) |
Jul 11, 2006 | 12.80 | 13.04 | 12.80 | 13.00 | 773,704 | +0.20(+1.56%) |
Jul 10, 2006 | 12.65 | 12.83 | 12.62 | 12.80 | 636,956 | +0.15(+1.16%) |
Jul 07, 2006 | 12.67 | 12.81 | 12.64 | 12.65 | 552,988 | -0.07(-0.52%) |
Jul 06, 2006 | 12.90 | 12.90 | 12.65 | 12.72 | 700,532 | -0.18(-1.42%) |
Jul 05, 2006 | 12.80 | 12.94 | 12.64 | 12.90 | 598,871 | +0.01(+0.10%) |
Jul 03, 2006 | 12.80 | 12.89 | 12.75 | 12.89 | 517,302 | -0.10(-0.74%) |
Jun 30, 2006 | 12.84 | 12.99 | 12.77 | 12.99 | 372,457 | +0.14(+1.06%) |
Jun 29, 2006 | 12.76 | 12.88 | 12.74 | 12.85 | 498,409 | +0.05(+0.39%) |
Jun 28, 2006 | 12.74 | 12.95 | 12.73 | 12.80 | 494,511 | +0.01(+0.08%) |
Jun 27, 2006 | 12.72 | 12.87 | 12.68 | 12.79 | 547,590 | +0.07(+0.55%) |
Jun 26, 2006 | 12.29 | 12.81 | 12.21 | 12.72 | 1,169,553 | +0.47(+3.81%) |
Jun 23, 2006 | 12.09 | 12.30 | 12.09 | 12.25 | 321,477 | +0.15(+1.21%) |
Jun 22, 2006 | 12.02 | 12.24 | 11.92 | 12.11 | 517,002 | +0.09(+0.75%) |
Jun 21, 2006 | 11.82 | 12.16 | 11.79 | 12.02 | 521,500 | +0.22(+1.87%) |
Jun 20, 2006 | 11.89 | 12.09 | 11.75 | 11.80 | 486,714 | -0.16(-1.31%) |
Jun 19, 2006 | 12.30 | 12.33 | 11.92 | 11.95 | 579,978 | -0.38(-3.11%) |
Jun 16, 2006 | 12.44 | 12.45 | 12.16 | 12.34 | 519,401 | -0.11(-0.86%) |
Jun 15, 2006 | 11.94 | 12.48 | 11.70 | 12.44 | 1,288,007 | +0.94(+8.17%) |
Jun 14, 2006 | 11.18 | 11.52 | 11.18 | 11.50 | 856,472 | +0.39(+3.51%) |
Jun 13, 2006 | 11.44 | 11.59 | 11.00 | 11.11 | 1,445,147 | -0.46(-3.95%) |
Jun 12, 2006 | 11.93 | 11.97 | 11.51 | 11.57 | 576,079 | -0.37(-3.13%) |
Jun 09, 2006 | 12.17 | 12.25 | 11.80 | 11.94 | 546,391 | -0.13(-1.10%) |
Jun 08, 2006 | 12.00 | 12.08 | 11.36 | 12.08 | 957,834 | -0.02(-0.19%) |
Jun 07, 2006 | 12.47 | 12.49 | 12.04 | 12.10 | 641,754 | -0.37(-2.97%) |
Jun 06, 2006 | 12.37 | 12.57 | 12.27 | 12.47 | 563,184 | +0.10(+0.78%) |
Jun 05, 2006 | 12.72 | 12.79 | 12.36 | 12.37 | 620,163 | -0.26(-2.06%) |
Jun 02, 2006 | 12.54 | 12.67 | 12.51 | 12.63 | 595,572 | +0.16(+1.31%) |
Jun 01, 2006 | 12.36 | 12.53 | 12.25 | 12.47 | 633,358 | +0.07(+0.56%) |
May 31, 2006 | 12.49 | 12.52 | 12.27 | 12.40 | 735,019 | -0.09(-0.75%) |
May 30, 2006 | 12.45 | 12.74 | 12.44 | 12.49 | 847,176 | +0.16(+1.33%) |
May 26, 2006 | 12.34 | 12.37 | 12.02 | 12.33 | 840,878 | +0.33(+2.72%) |
May 25, 2006 | 11.65 | 12.00 | 11.65 | 12.00 | 661,547 | +0.42(+3.66%) |
May 24, 2006 | 11.70 | 11.83 | 11.35 | 11.58 | 683,438 | -0.12(-1.05%) |
May 23, 2006 | 11.67 | 11.99 | 11.67 | 11.70 | 1,174,051 | +0.05(+0.46%) |
May 22, 2006 | 11.83 | 11.83 | 11.26 | 11.65 | 1,490,130 | -0.22(-1.83%) |
May 19, 2006 | 11.84 | 11.92 | 11.74 | 11.87 | 776,403 | +0.01(+0.06%) |
May 18, 2006 | 12.05 | 12.16 | 11.85 | 11.86 | 633,957 | -0.18(-1.47%) |
May 17, 2006 | 12.33 | 12.36 | 12.01 | 12.04 | 546,991 | -0.29(-2.35%) |
May 16, 2006 | 12.08 | 12.34 | 12.06 | 12.33 | 710,728 | +0.17(+1.40%) |
May 15, 2006 | 12.64 | 12.64 | 12.09 | 12.16 | 1,523,717 | -0.52(-4.10%) |
May 12, 2006 | 12.89 | 12.93 | 12.64 | 12.68 | 646,852 | -0.27(-2.11%) |
May 11, 2006 | 12.95 | 13.17 | 12.94 | 12.95 | 534,395 | +0.02(+0.13%) |
May 10, 2006 | 12.92 | 13.01 | 12.85 | 12.93 | 522,400 | -0.00(-0.03%) |
May 09, 2006 | 13.07 | 13.15 | 12.90 | 12.94 | 777,303 | -0.17(-1.30%) |
May 08, 2006 | 13.09 | 13.13 | 13.01 | 13.11 | 759,010 | +0.01(+0.10%) |
May 05, 2006 | 13.05 | 13.16 | 13.05 | 13.10 | 538,894 | +0.09(+0.69%) |
May 04, 2006 | 13.02 | 13.17 | 12.86 | 13.01 | 1,030,406 | -0.18(-1.39%) |
May 03, 2006 | 13.41 | 13.46 | 13.15 | 13.19 | 582,077 | -0.26(-1.91%) |
May 02, 2006 | 13.41 | 13.54 | 13.41 | 13.45 | 485,814 | +0.07(+0.52%) |
May 01, 2006 | 13.01 | 13.48 | 13.00 | 13.38 | 696,333 | +0.26(+2.01%) |
Apr 28, 2006 | 12.95 | 13.28 | 12.93 | 13.11 | 554,788 | +0.20(+1.52%) |
Apr 27, 2006 | 13.17 | 13.19 | 12.89 | 12.91 | 897,257 | -0.27(-2.07%) |
Apr 26, 2006 | 13.41 | 13.48 | 13.11 | 13.19 | 931,144 | -0.36(-2.68%) |
Apr 25, 2006 | 13.71 | 13.82 | 13.44 | 13.55 | 667,844 | -0.16(-1.17%) |
Apr 24, 2006 | 14.19 | 14.19 | 13.69 | 13.71 | 752,112 | -0.48(-3.36%) |
Apr 21, 2006 | 14.18 | 14.20 | 14.04 | 14.19 | 771,305 | -0.02(-0.12%) |
Apr 20, 2006 | 14.54 | 14.55 | 14.07 | 14.21 | 625,860 | -0.35(-2.41%) |
Apr 19, 2006 | 14.33 | 14.59 | 14.10 | 14.56 | 691,535 | +0.23(+1.58%) |
Apr 18, 2006 | 14.29 | 14.46 | 14.17 | 14.33 | 1,278,411 | +0.02(+0.16%) |
Apr 17, 2006 | 14.24 | 14.41 | 14.24 | 14.31 | 861,870 | +0.21(+1.47%) |
Apr 13, 2006 | 14.09 | 14.13 | 13.93 | 14.10 | 394,049 | +0.01(+0.07%) |
Apr 12, 2006 | 14.01 | 14.16 | 14.01 | 14.09 | 438,432 | +0.08(+0.60%) |
Apr 11, 2006 | 14.01 | 14.11 | 13.94 | 14.01 | 523,300 | +0.12(+0.89%) |
Apr 10, 2006 | 13.84 | 13.97 | 13.81 | 13.88 | 384,753 | +0.17(+1.22%) |
Apr 07, 2006 | 13.77 | 13.84 | 13.68 | 13.72 | 250,104 | -0.12(-0.84%) |
Apr 06, 2006 | 13.93 | 14.03 | 13.76 | 13.83 | 334,972 | -0.07(-0.53%) |
Apr 05, 2006 | 13.79 | 13.96 | 13.79 | 13.91 | 320,277 | +0.13(+0.94%) |
Apr 04, 2006 | 13.87 | 13.91 | 13.71 | 13.78 | 334,072 | -0.08(-0.58%) |
Apr 03, 2006 | 13.67 | 14.00 | 13.64 | 13.86 | 486,414 | +0.20(+1.47%) |
Mar 31, 2006 | 13.88 | 13.91 | 13.58 | 13.66 | 401,846 | -0.27(-1.92%) |
Mar 30, 2006 | 14.03 | 14.12 | 13.86 | 13.92 | 424,337 | -0.09(-0.64%) |
Mar 29, 2006 | 13.99 | 14.11 | 13.81 | 14.01 | 540,993 | -0.01(-0.10%) |
Mar 28, 2006 | 13.87 | 14.09 | 13.86 | 14.03 | 475,318 | +0.16(+1.15%) |
Mar 27, 2006 | 13.84 | 13.89 | 13.79 | 13.87 | 448,028 | +0.04(+0.31%) |
Mar 24, 2006 | 13.71 | 13.84 | 13.69 | 13.82 | 465,422 | +0.12(+0.90%) |
Mar 23, 2006 | 13.52 | 13.73 | 13.51 | 13.70 | 509,805 | +0.23(+1.68%) |
Mar 22, 2006 | 13.39 | 13.59 | 13.22 | 13.47 | 664,246 | +0.34(+2.59%) |
Mar 21, 2006 | 13.02 | 13.42 | 13.01 | 13.13 | 502,607 | +0.09(+0.66%) |
Mar 20, 2006 | 13.17 | 13.22 | 13.00 | 13.04 | 533,196 | -0.23(-1.73%) |
Mar 17, 2006 | 13.41 | 13.52 | 13.09 | 13.28 | 619,863 | -0.20(-1.51%) |
Mar 16, 2006 | 13.32 | 13.56 | 13.26 | 13.48 | 497,509 | +0.10(+0.77%) |
Mar 15, 2006 | 13.24 | 13.42 | 13.22 | 13.38 | 516,702 | +0.17(+1.26%) |
Mar 14, 2006 | 13.04 | 13.32 | 13.01 | 13.21 | 552,688 | +0.18(+1.36%) |
Mar 13, 2006 | 12.62 | 13.09 | 12.62 | 13.03 | 604,569 | +0.41(+3.28%) |
Mar 10, 2006 | 12.67 | 12.88 | 12.54 | 12.62 | 481,616 | -0.07(-0.53%) |
Mar 09, 2006 | 12.54 | 12.80 | 12.48 | 12.68 | 851,074 | +0.22(+1.79%) |
Mar 08, 2006 | 12.57 | 12.70 | 12.00 | 12.46 | 1,856,290 | -0.24(-1.92%) |
Mar 07, 2006 | 13.04 | 13.04 | 12.67 | 12.70 | 857,072 | -0.34(-2.58%) |
Mar 06, 2006 | 13.39 | 13.39 | 12.95 | 13.04 | 633,957 | -0.38(-2.83%) |
Mar 03, 2006 | 13.48 | 13.58 | 13.39 | 13.42 | 498,109 | -0.05(-0.40%) |
Mar 02, 2006 | 13.44 | 13.64 | 13.34 | 13.48 | 533,196 | +0.08(+0.57%) |