Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.84 | 20.20 | 19.70 | 19.78 | 238,663 | -0.11(-0.55%) |
Mar 29, 2007 | 20.05 | 20.30 | 19.83 | 19.89 | 197,364 | -0.13(-0.65%) |
Mar 28, 2007 | 19.84 | 20.14 | 19.76 | 20.02 | 278,290 | +0.03(+0.15%) |
Mar 27, 2007 | 20.25 | 20.35 | 19.83 | 19.99 | 173,963 | -0.34(-1.67%) |
Mar 26, 2007 | 20.60 | 20.64 | 20.30 | 20.33 | 161,784 | -0.31(-1.50%) |
Mar 23, 2007 | 20.66 | 20.85 | 20.49 | 20.64 | 146,854 | -0.08(-0.39%) |
Mar 22, 2007 | 20.67 | 20.73 | 20.50 | 20.72 | 150,252 | -0.01(-0.05%) |
Mar 21, 2007 | 20.29 | 20.75 | 20.04 | 20.73 | 209,874 | +0.42(+2.07%) |
Mar 20, 2007 | 20.25 | 20.40 | 20.13 | 20.31 | 159,496 | +0.02(+0.10%) |
Mar 19, 2007 | 20.01 | 20.34 | 19.81 | 20.29 | 158,853 | +0.49(+2.47%) |
Mar 16, 2007 | 20.00 | 20.01 | 19.71 | 19.80 | 293,182 | -0.25(-1.25%) |
Mar 15, 2007 | 20.10 | 20.68 | 20.00 | 20.05 | 220,724 | -0.32(-1.57%) |
Mar 14, 2007 | 19.80 | 20.43 | 19.50 | 20.37 | 303,395 | +0.66(+3.35%) |
Mar 13, 2007 | 20.04 | 20.28 | 19.63 | 19.71 | 391,717 | -0.33(-1.65%) |
Mar 12, 2007 | 19.77 | 20.14 | 19.61 | 20.04 | 251,427 | +0.34(+1.73%) |
Mar 09, 2007 | 19.43 | 19.72 | 19.38 | 19.70 | 352,199 | +0.59(+3.09%) |
Mar 08, 2007 | 18.81 | 19.40 | 18.81 | 19.11 | 241,085 | +0.40(+2.14%) |
Mar 07, 2007 | 18.97 | 19.10 | 18.66 | 18.71 | 193,079 | -0.36(-1.89%) |
Mar 06, 2007 | 18.60 | 19.12 | 18.31 | 19.07 | 188,814 | +0.82(+4.49%) |
Mar 05, 2007 | 18.31 | 18.70 | 18.06 | 18.25 | 417,004 | -0.46(-2.46%) |
Mar 02, 2007 | 19.08 | 19.34 | 18.70 | 18.71 | 305,598 | -0.59(-3.06%) |
Mar 01, 2007 | 19.00 | 19.56 | 18.65 | 19.30 | 410,550 | -0.13(-0.67%) |
Feb 28, 2007 | 18.31 | 19.55 | 18.01 | 19.43 | 718,344 | +0.97(+5.25%) |
Feb 27, 2007 | 19.86 | 19.97 | 18.31 | 18.46 | 548,328 | -1.55(-7.75%) |
Feb 26, 2007 | 19.33 | 20.06 | 19.26 | 20.01 | 493,516 | +0.33(+1.68%) |
Feb 23, 2007 | 20.01 | 20.28 | 19.60 | 19.68 | 371,807 | -0.42(-2.08%) |
Feb 22, 2007 | 19.68 | 20.26 | 19.59 | 20.10 | 1,160,082 | -0.29(-1.43%) |
Feb 21, 2007 | 19.39 | 20.46 | 19.39 | 20.39 | 539,190 | -0.32(-1.55%) |
Feb 20, 2007 | 20.49 | 20.78 | 20.41 | 20.71 | 333,045 | +0.22(+1.07%) |
Feb 16, 2007 | 20.26 | 20.52 | 19.95 | 20.49 | 213,805 | +0.12(+0.59%) |
Feb 15, 2007 | 20.30 | 20.49 | 19.90 | 20.37 | 261,403 | +0.06(+0.30%) |
Feb 14, 2007 | 19.44 | 20.63 | 19.28 | 20.31 | 443,869 | +0.80(+4.10%) |
Feb 13, 2007 | 19.83 | 20.10 | 19.19 | 19.51 | 277,093 | -0.35(-1.76%) |
Feb 12, 2007 | 19.86 | 19.92 | 19.38 | 19.86 | 240,238 | +0.00(+0.00%) |
Feb 09, 2007 | 20.50 | 20.60 | 19.13 | 19.86 | 546,259 | -0.64(-3.12%) |
Feb 08, 2007 | 20.52 | 20.61 | 20.27 | 20.50 | 269,140 | -0.18(-0.87%) |
Feb 07, 2007 | 20.32 | 20.98 | 20.32 | 20.68 | 360,209 | +0.50(+2.48%) |
Feb 06, 2007 | 20.91 | 21.04 | 20.17 | 20.18 | 655,475 | -0.75(-3.58%) |
Feb 05, 2007 | 21.11 | 21.36 | 20.81 | 20.93 | 334,502 | -0.06(-0.29%) |
Feb 02, 2007 | 21.53 | 21.55 | 20.90 | 20.99 | 353,425 | -0.51(-2.37%) |
Feb 01, 2007 | 20.89 | 21.51 | 20.82 | 21.50 | 319,223 | +0.59(+2.82%) |
Jan 31, 2007 | 20.60 | 21.13 | 20.51 | 20.91 | 379,116 | +0.37(+1.80%) |
Jan 30, 2007 | 20.80 | 20.85 | 20.35 | 20.54 | 446,026 | -0.31(-1.49%) |
Jan 29, 2007 | 20.29 | 21.10 | 20.29 | 20.85 | 604,458 | +0.57(+2.81%) |
Jan 26, 2007 | 20.48 | 20.70 | 20.18 | 20.28 | 390,062 | -0.10(-0.49%) |
Jan 25, 2007 | 20.52 | 20.71 | 20.33 | 20.38 | 258,155 | -0.07(-0.34%) |
Jan 24, 2007 | 20.25 | 20.50 | 20.23 | 20.45 | 333,318 | +0.18(+0.89%) |
Jan 23, 2007 | 20.04 | 20.46 | 19.77 | 20.27 | 374,415 | +0.13(+0.65%) |
Jan 22, 2007 | 19.78 | 20.54 | 19.77 | 20.14 | 785,571 | +0.80(+4.14%) |
Jan 19, 2007 | 18.61 | 19.49 | 17.89 | 19.34 | 497,176 | +0.65(+3.48%) |
Jan 18, 2007 | 19.47 | 19.64 | 18.62 | 18.69 | 332,301 | -0.89(-4.55%) |
Jan 17, 2007 | 19.70 | 19.77 | 19.40 | 19.58 | 354,628 | -0.12(-0.61%) |
Jan 16, 2007 | 20.00 | 20.13 | 19.23 | 19.70 | 642,566 | -0.22(-1.10%) |
Jan 12, 2007 | 19.45 | 20.00 | 19.31 | 19.92 | 591,794 | +0.45(+2.31%) |
Jan 11, 2007 | 19.07 | 19.54 | 18.87 | 19.47 | 528,961 | +0.38(+1.99%) |
Jan 10, 2007 | 18.19 | 19.10 | 18.14 | 19.09 | 1,150,820 | +1.74(+10.03%) |
Jan 09, 2007 | 17.32 | 17.42 | 16.88 | 17.35 | 303,302 | +0.02(+0.12%) |
Jan 08, 2007 | 16.86 | 17.45 | 16.65 | 17.33 | 386,864 | +0.47(+2.79%) |
Jan 05, 2007 | 17.07 | 17.07 | 16.50 | 16.86 | 513,834 | -0.22(-1.29%) |
Jan 04, 2007 | 16.23 | 17.13 | 16.17 | 17.08 | 276,143 | +0.77(+4.72%) |
Jan 03, 2007 | 16.80 | 16.82 | 16.02 | 16.31 | 453,755 | -0.10(-0.61%) |
Dec 29, 2006 | 16.33 | 16.55 | 16.22 | 16.41 | 214,478 | +0.04(+0.24%) |
Dec 28, 2006 | 16.47 | 16.58 | 16.20 | 16.37 | 181,599 | -0.19(-1.15%) |
Dec 27, 2006 | 16.27 | 16.61 | 16.25 | 16.56 | 209,167 | +0.28(+1.72%) |
Dec 26, 2006 | 15.92 | 16.39 | 15.90 | 16.28 | 263,222 | +0.28(+1.75%) |
Dec 22, 2006 | 15.80 | 16.23 | 15.66 | 16.00 | 333,372 | +0.23(+1.46%) |
Dec 21, 2006 | 15.42 | 15.87 | 15.35 | 15.77 | 404,471 | +0.46(+3.00%) |
Dec 20, 2006 | 15.61 | 15.70 | 15.09 | 15.31 | 474,046 | -0.38(-2.42%) |
Dec 19, 2006 | 15.16 | 16.00 | 14.91 | 15.69 | 944,321 | +0.38(+2.48%) |
Dec 18, 2006 | 17.07 | 17.19 | 14.68 | 15.31 | 2,009,243 | -1.89(-10.99%) |
Dec 15, 2006 | 17.70 | 17.99 | 17.08 | 17.20 | 517,889 | -0.60(-3.37%) |
Dec 14, 2006 | 17.63 | 17.89 | 17.62 | 17.80 | 189,081 | +0.27(+1.54%) |
Dec 13, 2006 | 17.79 | 17.93 | 17.52 | 17.53 | 223,741 | -0.24(-1.35%) |
Dec 12, 2006 | 17.77 | 17.94 | 17.54 | 17.77 | 180,100 | +0.00(+0.00%) |
Dec 11, 2006 | 17.53 | 17.96 | 17.42 | 17.77 | 175,922 | +0.17(+0.97%) |
Dec 08, 2006 | 17.65 | 17.86 | 17.32 | 17.60 | 215,289 | -0.14(-0.79%) |
Dec 07, 2006 | 18.16 | 18.26 | 17.68 | 17.74 | 177,334 | -0.47(-2.58%) |
Dec 06, 2006 | 18.05 | 18.39 | 17.61 | 18.21 | 319,456 | +0.02(+0.11%) |
Dec 05, 2006 | 18.30 | 18.35 | 17.85 | 18.19 | 476,058 | -0.03(-0.16%) |
Dec 04, 2006 | 17.80 | 18.41 | 17.60 | 18.22 | 299,743 | +0.74(+4.23%) |
Dec 01, 2006 | 17.38 | 17.97 | 17.35 | 17.48 | 810,480 | +0.01(+0.06%) |
Nov 30, 2006 | 17.00 | 17.62 | 16.70 | 17.47 | 434,300 | +0.46(+2.70%) |
Nov 29, 2006 | 16.99 | 17.42 | 16.82 | 17.01 | 297,689 | +0.01(+0.06%) |
Nov 28, 2006 | 17.24 | 17.24 | 16.70 | 17.00 | 624,504 | -0.41(-2.35%) |
Nov 27, 2006 | 17.71 | 17.74 | 17.12 | 17.41 | 444,420 | -0.25(-1.42%) |
Nov 24, 2006 | 17.28 | 17.98 | 17.25 | 17.66 | 248,029 | +0.03(+0.17%) |
Nov 22, 2006 | 18.50 | 18.50 | 16.70 | 17.63 | 1,636,228 | -1.20(-6.37%) |
Nov 21, 2006 | 19.32 | 19.40 | 18.50 | 18.83 | 451,129 | -0.33(-1.72%) |
Nov 20, 2006 | 19.20 | 19.41 | 19.06 | 19.16 | 508,034 | +0.11(+0.58%) |
Nov 17, 2006 | 18.64 | 19.05 | 18.64 | 19.05 | 321,502 | +0.41(+2.20%) |
Nov 16, 2006 | 18.79 | 18.99 | 18.36 | 18.64 | 293,373 | -0.18(-0.96%) |
Nov 15, 2006 | 18.89 | 19.00 | 18.57 | 18.82 | 308,792 | -0.07(-0.37%) |
Nov 14, 2006 | 18.85 | 18.98 | 18.00 | 18.89 | 725,878 | +0.22(+1.18%) |
Nov 13, 2006 | 18.00 | 18.74 | 17.63 | 18.67 | 1,120,536 | +1.06(+6.02%) |
Nov 10, 2006 | 17.32 | 17.64 | 17.07 | 17.61 | 217,588 | +0.18(+1.03%) |
Nov 09, 2006 | 17.18 | 17.49 | 17.18 | 17.43 | 333,941 | +0.20(+1.16%) |
Nov 08, 2006 | 17.00 | 17.36 | 16.54 | 17.23 | 242,977 | +0.03(+0.17%) |
Nov 07, 2006 | 17.37 | 17.70 | 17.11 | 17.20 | 501,489 | +0.08(+0.47%) |
Nov 06, 2006 | 16.36 | 17.23 | 16.31 | 17.12 | 435,258 | +0.95(+5.88%) |
Nov 03, 2006 | 16.59 | 17.22 | 16.00 | 16.17 | 653,939 | -0.03(-0.19%) |
Nov 02, 2006 | 15.88 | 16.20 | 14.03 | 16.20 | 1,411,727 | -0.06(-0.37%) |
Nov 01, 2006 | 16.56 | 16.72 | 15.58 | 16.26 | 453,997 | -0.51(-3.04%) |
Oct 31, 2006 | 16.95 | 16.95 | 15.35 | 16.77 | 1,214,558 | -0.23(-1.35%) |
Oct 30, 2006 | 17.13 | 17.37 | 16.98 | 17.00 | 491,992 | +0.05(+0.29%) |
Oct 27, 2006 | 17.29 | 17.29 | 16.95 | 16.95 | 321,772 | -0.32(-1.85%) |
Oct 26, 2006 | 17.05 | 17.50 | 16.90 | 17.27 | 397,381 | +0.39(+2.31%) |
Oct 25, 2006 | 17.16 | 17.31 | 16.75 | 16.88 | 137,312 | -0.23(-1.34%) |
Oct 24, 2006 | 17.26 | 17.39 | 17.00 | 17.11 | 176,825 | -0.07(-0.41%) |
Oct 23, 2006 | 17.05 | 17.60 | 16.80 | 17.18 | 416,283 | +0.15(+0.88%) |
Oct 20, 2006 | 16.88 | 17.07 | 16.72 | 17.03 | 257,282 | +0.11(+0.65%) |
Oct 19, 2006 | 16.70 | 17.05 | 16.60 | 16.92 | 236,243 | +0.14(+0.83%) |
Oct 18, 2006 | 17.33 | 17.50 | 16.71 | 16.78 | 314,841 | -0.36(-2.10%) |
Oct 17, 2006 | 16.90 | 17.25 | 16.50 | 17.14 | 357,425 | +0.19(+1.12%) |
Oct 16, 2006 | 16.75 | 17.21 | 16.55 | 16.95 | 604,335 | +0.22(+1.32%) |
Oct 13, 2006 | 17.30 | 17.30 | 16.35 | 16.73 | 1,372,611 | -1.16(-6.48%) |
Oct 12, 2006 | 17.81 | 17.91 | 17.13 | 17.89 | 744,389 | +0.18(+1.02%) |
Oct 11, 2006 | 17.36 | 17.99 | 16.90 | 17.71 | 1,226,176 | +0.50(+2.91%) |
Oct 10, 2006 | 16.39 | 17.42 | 16.19 | 17.21 | 1,853,636 | +1.19(+7.43%) |
Oct 09, 2006 | 16.00 | 16.17 | 15.83 | 16.02 | 922,603 | +0.06(+0.38%) |
Oct 06, 2006 | 15.89 | 15.97 | 15.38 | 15.96 | 267,027 | -0.02(-0.13%) |
Oct 05, 2006 | 15.99 | 16.00 | 15.82 | 15.98 | 337,288 | -0.01(-0.06%) |
Oct 04, 2006 | 15.90 | 16.00 | 15.76 | 15.99 | 402,355 | -0.01(-0.06%) |
Oct 03, 2006 | 15.51 | 16.00 | 15.42 | 16.00 | 496,930 | +0.35(+2.24%) |
Oct 02, 2006 | 15.75 | 15.93 | 15.30 | 15.65 | 712,883 | -0.03(-0.19%) |
Sep 29, 2006 | 15.66 | 15.70 | 15.31 | 15.68 | 227,492 | +0.13(+0.84%) |
Sep 28, 2006 | 15.20 | 15.64 | 15.16 | 15.55 | 285,654 | +0.40(+2.64%) |
Sep 27, 2006 | 15.19 | 15.23 | 14.85 | 15.15 | 202,057 | -0.05(-0.33%) |
Sep 26, 2006 | 15.29 | 15.75 | 14.78 | 15.20 | 562,338 | +0.02(+0.13%) |
Sep 25, 2006 | 14.51 | 15.20 | 14.46 | 15.18 | 252,474 | +0.57(+3.90%) |
Sep 22, 2006 | 15.32 | 15.35 | 14.30 | 14.61 | 419,297 | -0.62(-4.07%) |
Sep 21, 2006 | 14.60 | 15.35 | 14.40 | 15.23 | 567,324 | +0.75(+5.18%) |
Sep 20, 2006 | 14.55 | 14.75 | 14.25 | 14.48 | 236,069 | +0.06(+0.42%) |
Sep 19, 2006 | 14.52 | 14.52 | 14.05 | 14.42 | 242,126 | +0.00(+0.00%) |
Sep 18, 2006 | 14.64 | 15.00 | 14.31 | 14.42 | 378,898 | +0.10(+0.70%) |
Sep 15, 2006 | 14.90 | 15.04 | 14.11 | 14.32 | 619,827 | -0.47(-3.18%) |
Sep 14, 2006 | 14.94 | 15.27 | 14.77 | 14.79 | 421,386 | +0.01(+0.07%) |
Sep 13, 2006 | 14.96 | 15.47 | 14.39 | 14.78 | 342,376 | -0.12(-0.81%) |
Sep 12, 2006 | 14.90 | 15.33 | 14.73 | 14.90 | 660,286 | +0.02(+0.13%) |
Sep 11, 2006 | 14.05 | 14.89 | 14.05 | 14.88 | 671,883 | +0.83(+5.91%) |
Sep 08, 2006 | 13.57 | 14.60 | 13.57 | 14.05 | 1,007,731 | +0.59(+4.38%) |
Sep 07, 2006 | 13.34 | 13.56 | 13.25 | 13.46 | 129,200 | +0.00(+0.00%) |
Sep 06, 2006 | 13.51 | 13.64 | 13.25 | 13.46 | 196,688 | -0.10(-0.74%) |
Sep 05, 2006 | 13.46 | 13.67 | 13.35 | 13.56 | 194,450 | +0.17(+1.27%) |
Sep 01, 2006 | 13.60 | 13.61 | 13.33 | 13.39 | 149,511 | -0.11(-0.81%) |
Aug 31, 2006 | 13.75 | 13.75 | 13.38 | 13.50 | 356,375 | -0.17(-1.24%) |
Aug 30, 2006 | 13.50 | 13.74 | 13.33 | 13.67 | 138,818 | +0.16(+1.18%) |
Aug 29, 2006 | 12.99 | 13.55 | 12.81 | 13.51 | 444,844 | +0.57(+4.40%) |
Aug 28, 2006 | 12.50 | 13.02 | 12.50 | 12.94 | 166,167 | +0.41(+3.27%) |
Aug 25, 2006 | 12.63 | 12.75 | 12.50 | 12.53 | 67,046 | -0.17(-1.34%) |
Aug 24, 2006 | 12.83 | 12.83 | 12.55 | 12.70 | 54,581 | -0.05(-0.39%) |
Aug 23, 2006 | 12.78 | 12.87 | 12.69 | 12.75 | 156,248 | -0.06(-0.47%) |
Aug 22, 2006 | 12.74 | 12.94 | 12.72 | 12.81 | 111,607 | +0.01(+0.08%) |
Aug 21, 2006 | 12.81 | 12.94 | 12.75 | 12.80 | 125,130 | -0.08(-0.62%) |
Aug 18, 2006 | 12.93 | 12.93 | 12.60 | 12.88 | 110,369 | +0.02(+0.16%) |
Aug 17, 2006 | 12.79 | 13.00 | 12.63 | 12.86 | 130,773 | -0.01(-0.08%) |
Aug 16, 2006 | 12.70 | 12.96 | 12.46 | 12.87 | 167,423 | +0.24(+1.90%) |
Aug 15, 2006 | 12.25 | 12.70 | 12.15 | 12.63 | 181,521 | +0.46(+3.78%) |
Aug 14, 2006 | 11.63 | 12.25 | 11.62 | 12.17 | 187,482 | +0.55(+4.73%) |
Aug 11, 2006 | 11.94 | 11.94 | 11.56 | 11.62 | 57,216 | -0.33(-2.76%) |
Aug 10, 2006 | 11.61 | 12.23 | 11.50 | 11.95 | 118,474 | +0.29(+2.49%) |
Aug 09, 2006 | 12.18 | 12.43 | 11.64 | 11.66 | 224,977 | -0.44(-3.64%) |
Aug 08, 2006 | 12.28 | 12.47 | 12.07 | 12.10 | 167,989 | -0.21(-1.71%) |
Aug 07, 2006 | 12.98 | 12.98 | 12.25 | 12.31 | 142,239 | -0.64(-4.94%) |
Aug 04, 2006 | 13.53 | 13.87 | 12.50 | 12.95 | 635,047 | +0.17(+1.33%) |
Aug 03, 2006 | 12.29 | 12.78 | 12.17 | 12.78 | 132,633 | +0.40(+3.23%) |
Aug 02, 2006 | 12.06 | 12.54 | 12.06 | 12.38 | 92,315 | +0.45(+3.77%) |
Aug 01, 2006 | 12.23 | 12.38 | 11.90 | 11.93 | 106,012 | -0.45(-3.63%) |
Jul 31, 2006 | 12.35 | 12.45 | 12.22 | 12.38 | 110,761 | -0.02(-0.16%) |
Jul 28, 2006 | 11.58 | 12.41 | 11.42 | 12.40 | 201,439 | +0.88(+7.64%) |
Jul 27, 2006 | 12.16 | 12.39 | 11.25 | 11.52 | 334,992 | -0.58(-4.79%) |
Jul 26, 2006 | 12.54 | 12.54 | 12.00 | 12.10 | 179,296 | -0.44(-3.51%) |
Jul 25, 2006 | 12.61 | 12.80 | 12.36 | 12.54 | 109,280 | -0.17(-1.34%) |
Jul 24, 2006 | 12.40 | 12.75 | 12.46 | 12.71 | 163,793 | +0.31(+2.50%) |
Jul 21, 2006 | 12.52 | 12.64 | 12.15 | 12.40 | 96,795 | -0.16(-1.27%) |
Jul 20, 2006 | 13.06 | 13.06 | 12.54 | 12.56 | 155,910 | -0.45(-3.46%) |
Jul 19, 2006 | 12.67 | 13.09 | 12.56 | 13.01 | 173,737 | +0.34(+2.68%) |
Jul 18, 2006 | 12.34 | 12.68 | 12.29 | 12.67 | 167,653 | +0.33(+2.67%) |
Jul 17, 2006 | 12.43 | 12.51 | 12.28 | 12.34 | 130,633 | -0.14(-1.12%) |
Jul 14, 2006 | 12.65 | 12.65 | 12.07 | 12.48 | 213,044 | -0.21(-1.65%) |
Jul 13, 2006 | 12.60 | 12.97 | 12.36 | 12.69 | 225,386 | +0.02(+0.16%) |
Jul 12, 2006 | 12.90 | 13.15 | 12.58 | 12.67 | 467,006 | -0.82(-6.08%) |
Jul 11, 2006 | 13.00 | 13.52 | 12.80 | 13.49 | 604,075 | +1.36(+11.21%) |
Jul 10, 2006 | 12.30 | 12.49 | 12.09 | 12.13 | 92,854 | -0.17(-1.38%) |
Jul 07, 2006 | 12.50 | 12.59 | 12.30 | 12.30 | 111,786 | -0.21(-1.68%) |
Jul 06, 2006 | 12.32 | 12.71 | 12.31 | 12.51 | 144,863 | +0.16(+1.30%) |
Jul 05, 2006 | 12.47 | 12.51 | 12.02 | 12.35 | 387,686 | -0.20(-1.59%) |
Jul 03, 2006 | 12.42 | 12.60 | 12.21 | 12.55 | 132,269 | +0.19(+1.54%) |
Jun 30, 2006 | 12.17 | 12.85 | 12.12 | 12.36 | 2,073,784 | +0.26(+2.15%) |
Jun 29, 2006 | 12.22 | 12.33 | 11.92 | 12.10 | 289,600 | -0.13(-1.06%) |
Jun 28, 2006 | 12.47 | 12.56 | 12.11 | 12.23 | 148,728 | -0.26(-2.08%) |
Jun 27, 2006 | 12.95 | 13.00 | 12.22 | 12.49 | 150,474 | -0.47(-3.63%) |
Jun 26, 2006 | 13.10 | 13.10 | 12.92 | 12.96 | 82,100 | -0.11(-0.84%) |
Jun 23, 2006 | 13.06 | 13.08 | 12.86 | 13.07 | 168,500 | +0.04(+0.31%) |
Jun 22, 2006 | 13.14 | 13.23 | 12.91 | 13.03 | 89,064 | -0.10(-0.76%) |
Jun 21, 2006 | 12.67 | 13.14 | 12.54 | 13.13 | 167,652 | +0.43(+3.39%) |
Jun 20, 2006 | 12.84 | 12.94 | 12.59 | 12.70 | 205,678 | -0.17(-1.32%) |
Jun 19, 2006 | 12.70 | 12.90 | 12.54 | 12.87 | 231,700 | +0.17(+1.34%) |
Jun 16, 2006 | 12.87 | 12.87 | 12.44 | 12.70 | 425,316 | -0.20(-1.55%) |
Jun 15, 2006 | 12.22 | 12.95 | 12.20 | 12.90 | 486,023 | +0.74(+6.09%) |
Jun 14, 2006 | 12.52 | 12.55 | 11.90 | 12.16 | 228,806 | -0.39(-3.11%) |
Jun 13, 2006 | 12.90 | 13.05 | 12.33 | 12.55 | 372,498 | -0.41(-3.16%) |
Jun 12, 2006 | 13.34 | 13.48 | 12.74 | 12.96 | 249,392 | -0.54(-4.00%) |
Jun 09, 2006 | 13.90 | 13.98 | 13.28 | 13.50 | 244,532 | -0.36(-2.60%) |
Jun 08, 2006 | 14.31 | 14.38 | 13.40 | 13.86 | 478,224 | -0.43(-3.01%) |
Jun 07, 2006 | 13.70 | 14.47 | 13.70 | 14.29 | 405,344 | +0.26(+1.85%) |
Jun 06, 2006 | 14.04 | 14.19 | 13.74 | 14.03 | 238,011 | +0.03(+0.21%) |
Jun 05, 2006 | 14.01 | 14.33 | 13.62 | 14.00 | 349,517 | +0.01(+0.07%) |
Jun 02, 2006 | 13.61 | 14.20 | 13.11 | 13.99 | 212,980 | +0.13(+0.94%) |
Jun 01, 2006 | 14.00 | 14.10 | 13.35 | 13.86 | 324,392 | -0.09(-0.65%) |
May 31, 2006 | 13.57 | 14.20 | 13.41 | 13.95 | 313,752 | +0.38(+2.80%) |
May 30, 2006 | 13.49 | 13.65 | 13.18 | 13.57 | 267,505 | +0.18(+1.34%) |
May 26, 2006 | 13.50 | 13.50 | 13.23 | 13.39 | 171,724 | -0.07(-0.52%) |
May 25, 2006 | 12.55 | 13.50 | 12.55 | 13.46 | 604,354 | +0.94(+7.51%) |
May 24, 2006 | 12.30 | 12.68 | 12.14 | 12.52 | 111,639 | +0.17(+1.38%) |
May 23, 2006 | 12.12 | 12.54 | 12.12 | 12.35 | 98,220 | +0.26(+2.15%) |
May 22, 2006 | 13.00 | 13.02 | 11.95 | 12.09 | 322,764 | -0.91(-7.00%) |
May 19, 2006 | 12.38 | 13.35 | 12.30 | 13.00 | 289,225 | +0.68(+5.52%) |
May 18, 2006 | 12.01 | 12.65 | 12.01 | 12.32 | 234,206 | +0.29(+2.37%) |
May 17, 2006 | 12.29 | 12.33 | 11.95 | 12.04 | 103,751 | -0.35(-2.79%) |
May 16, 2006 | 12.58 | 12.64 | 12.30 | 12.38 | 103,764 | -0.24(-1.90%) |
May 15, 2006 | 12.50 | 12.74 | 12.21 | 12.62 | 116,501 | +0.12(+0.96%) |
May 12, 2006 | 12.46 | 12.53 | 12.11 | 12.50 | 144,241 | +0.16(+1.30%) |
May 11, 2006 | 12.23 | 12.34 | 12.15 | 12.34 | 127,502 | +0.09(+0.73%) |
May 10, 2006 | 12.45 | 12.47 | 12.07 | 12.25 | 136,671 | -0.19(-1.53%) |
May 09, 2006 | 11.72 | 12.48 | 11.55 | 12.44 | 370,763 | +0.66(+5.60%) |
May 08, 2006 | 11.80 | 11.90 | 11.60 | 11.78 | 141,200 | -0.21(-1.75%) |
May 05, 2006 | 11.76 | 12.07 | 11.57 | 11.99 | 117,634 | +0.24(+2.04%) |
May 04, 2006 | 12.10 | 12.37 | 11.69 | 11.75 | 473,855 | -0.25(-2.08%) |
May 03, 2006 | 12.00 | 12.10 | 11.89 | 12.00 | 115,700 | +0.02(+0.17%) |
May 02, 2006 | 12.15 | 12.28 | 11.98 | 11.98 | 71,025 | -0.12(-0.99%) |
May 01, 2006 | 12.30 | 12.30 | 12.08 | 12.10 | 64,987 | -0.07(-0.54%) |
Apr 28, 2006 | 12.20 | 12.25 | 12.00 | 12.17 | 104,300 | -0.04(-0.36%) |
Apr 27, 2006 | 12.30 | 12.30 | 12.20 | 12.21 | 48,838 | +0.00(+0.00%) |
Apr 26, 2006 | 12.03 | 12.26 | 12.03 | 12.21 | 37,595 | +0.18(+1.50%) |
Apr 25, 2006 | 12.29 | 12.35 | 12.02 | 12.03 | 75,126 | -0.21(-1.72%) |
Apr 24, 2006 | 12.02 | 12.38 | 12.02 | 12.24 | 72,652 | +0.19(+1.58%) |
Apr 21, 2006 | 12.11 | 12.13 | 11.91 | 12.05 | 71,450 | -0.07(-0.58%) |
Apr 20, 2006 | 12.20 | 12.26 | 11.82 | 12.12 | 118,991 | -0.05(-0.41%) |
Apr 19, 2006 | 11.95 | 12.20 | 11.80 | 12.17 | 136,994 | +0.22(+1.84%) |
Apr 18, 2006 | 11.83 | 12.00 | 11.71 | 11.95 | 191,998 | +0.12(+1.01%) |
Apr 17, 2006 | 11.70 | 11.99 | 11.65 | 11.83 | 240,927 | +0.31(+2.69%) |
Apr 13, 2006 | 11.70 | 11.78 | 11.42 | 11.52 | 95,734 | -0.15(-1.29%) |
Apr 12, 2006 | 11.59 | 11.84 | 11.52 | 11.67 | 115,661 | +0.08(+0.69%) |
Apr 11, 2006 | 12.38 | 12.38 | 11.53 | 11.59 | 297,935 | -0.79(-6.38%) |
Apr 10, 2006 | 12.75 | 13.00 | 11.88 | 12.38 | 555,859 | -0.22(-1.75%) |
Apr 07, 2006 | 12.42 | 12.61 | 12.41 | 12.60 | 303,159 | +0.24(+1.94%) |
Apr 06, 2006 | 12.48 | 12.50 | 12.08 | 12.36 | 117,819 | -0.01(-0.08%) |
Apr 05, 2006 | 11.80 | 12.49 | 11.69 | 12.37 | 219,299 | +0.62(+5.28%) |
Apr 04, 2006 | 11.78 | 11.94 | 11.74 | 11.75 | 260,733 | +0.01(+0.09%) |