Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.61 | 21.10 | 20.53 | 20.75 | 479,517 | +0.23(+1.11%) |
Mar 29, 2007 | 20.95 | 21.00 | 20.06 | 20.52 | 768,999 | -0.32(-1.51%) |
Mar 28, 2007 | 21.20 | 21.25 | 20.79 | 20.84 | 622,063 | -0.18(-0.84%) |
Mar 27, 2007 | 20.84 | 21.17 | 20.81 | 21.01 | 285,821 | +0.12(+0.57%) |
Mar 26, 2007 | 21.00 | 21.10 | 20.60 | 20.90 | 403,767 | -0.12(-0.56%) |
Mar 23, 2007 | 20.96 | 21.12 | 20.68 | 21.01 | 381,225 | +0.01(+0.05%) |
Mar 22, 2007 | 21.34 | 21.34 | 20.87 | 21.00 | 708,854 | -0.16(-0.75%) |
Mar 21, 2007 | 20.92 | 21.43 | 20.75 | 21.16 | 697,305 | +0.32(+1.51%) |
Mar 20, 2007 | 20.76 | 21.04 | 20.50 | 20.85 | 363,716 | +0.04(+0.19%) |
Mar 19, 2007 | 20.71 | 20.94 | 20.66 | 20.81 | 458,143 | +0.30(+1.44%) |
Mar 16, 2007 | 20.39 | 20.60 | 20.11 | 20.51 | 526,661 | +0.11(+0.53%) |
Mar 15, 2007 | 20.22 | 20.52 | 20.10 | 20.40 | 358,118 | +0.21(+1.03%) |
Mar 14, 2007 | 20.08 | 20.31 | 19.75 | 20.20 | 529,891 | +0.12(+0.59%) |
Mar 13, 2007 | 20.81 | 20.94 | 20.07 | 20.08 | 724,677 | -0.73(-3.51%) |
Mar 12, 2007 | 20.87 | 21.10 | 20.77 | 20.81 | 526,866 | -0.19(-0.89%) |
Mar 09, 2007 | 21.09 | 21.12 | 20.71 | 20.99 | 787,034 | +0.58(+2.85%) |
Mar 08, 2007 | 19.98 | 20.82 | 19.98 | 20.41 | 963,219 | +0.68(+3.45%) |
Mar 07, 2007 | 19.49 | 20.09 | 19.31 | 19.73 | 660,035 | +0.25(+1.27%) |
Mar 06, 2007 | 18.40 | 19.67 | 18.40 | 19.49 | 390,194 | +1.01(+5.44%) |
Mar 05, 2007 | 18.68 | 19.30 | 18.44 | 18.48 | 472,631 | -0.31(-1.63%) |
Mar 02, 2007 | 19.52 | 19.60 | 18.73 | 18.79 | 700,492 | -0.94(-4.75%) |
Mar 01, 2007 | 19.70 | 19.81 | 19.26 | 19.72 | 863,213 | -0.14(-0.70%) |
Feb 28, 2007 | 19.68 | 20.03 | 19.43 | 19.86 | 521,893 | +0.31(+1.56%) |
Feb 27, 2007 | 20.36 | 20.51 | 19.46 | 19.55 | 1,077,732 | -1.22(-5.89%) |
Feb 26, 2007 | 20.27 | 20.94 | 20.03 | 20.78 | 860,910 | +0.63(+3.13%) |
Feb 23, 2007 | 20.12 | 20.44 | 19.90 | 20.15 | 571,141 | -0.08(-0.39%) |
Feb 22, 2007 | 19.92 | 20.30 | 19.85 | 20.23 | 800,847 | +0.32(+1.58%) |
Feb 21, 2007 | 19.52 | 20.06 | 19.27 | 19.91 | 394,444 | +0.12(+0.60%) |
Feb 20, 2007 | 19.71 | 19.93 | 19.29 | 19.79 | 455,953 | -0.01(-0.05%) |
Feb 16, 2007 | 19.97 | 20.01 | 19.72 | 19.80 | 362,361 | -0.18(-0.89%) |
Feb 15, 2007 | 19.70 | 20.02 | 19.62 | 19.98 | 451,433 | +0.30(+1.50%) |
Feb 14, 2007 | 19.22 | 20.02 | 19.03 | 19.68 | 623,189 | +0.49(+2.57%) |
Feb 13, 2007 | 18.97 | 19.43 | 18.96 | 19.19 | 318,869 | +0.33(+1.72%) |
Feb 12, 2007 | 18.85 | 19.00 | 18.61 | 18.86 | 293,360 | +0.01(+0.05%) |
Feb 09, 2007 | 19.00 | 19.52 | 18.81 | 18.85 | 641,425 | -0.15(-0.78%) |
Feb 08, 2007 | 19.54 | 19.62 | 18.85 | 19.00 | 1,331,870 | -1.12(-5.59%) |
Feb 07, 2007 | 17.43 | 20.61 | 17.43 | 20.13 | 2,212,558 | +2.81(+16.23%) |
Feb 06, 2007 | 17.21 | 17.44 | 16.96 | 17.32 | 657,747 | +0.06(+0.34%) |
Feb 05, 2007 | 17.63 | 17.69 | 17.23 | 17.26 | 371,822 | -0.31(-1.74%) |
Feb 02, 2007 | 17.64 | 17.93 | 17.51 | 17.56 | 493,935 | +0.04(+0.22%) |
Feb 01, 2007 | 17.19 | 17.83 | 17.18 | 17.52 | 358,483 | +0.43(+2.54%) |
Jan 31, 2007 | 16.77 | 17.27 | 16.47 | 17.09 | 577,825 | +0.19(+1.11%) |
Jan 30, 2007 | 16.77 | 17.00 | 16.68 | 16.90 | 315,020 | +0.20(+1.18%) |
Jan 29, 2007 | 16.58 | 16.89 | 16.36 | 16.70 | 462,868 | -0.02(-0.12%) |
Jan 26, 2007 | 16.50 | 16.91 | 16.16 | 16.72 | 418,420 | +0.27(+1.62%) |
Jan 25, 2007 | 16.95 | 17.15 | 16.38 | 16.46 | 460,017 | -0.45(-2.68%) |
Jan 24, 2007 | 16.95 | 17.17 | 16.84 | 16.91 | 770,426 | +0.02(+0.12%) |
Jan 23, 2007 | 16.60 | 17.16 | 16.58 | 16.89 | 359,881 | +0.25(+1.48%) |
Jan 22, 2007 | 16.60 | 16.74 | 16.21 | 16.65 | 579,590 | +0.01(+0.06%) |
Jan 19, 2007 | 16.59 | 16.91 | 16.43 | 16.64 | 1,369,963 | -0.02(-0.12%) |
Jan 18, 2007 | 18.17 | 18.17 | 16.31 | 16.66 | 1,152,938 | -1.77(-9.58%) |
Jan 17, 2007 | 18.31 | 18.45 | 18.20 | 18.42 | 350,231 | +0.10(+0.54%) |
Jan 16, 2007 | 18.74 | 18.74 | 18.20 | 18.32 | 552,214 | -0.36(-1.95%) |
Jan 12, 2007 | 18.54 | 18.70 | 18.45 | 18.69 | 256,554 | +0.06(+0.32%) |
Jan 11, 2007 | 18.78 | 18.79 | 18.53 | 18.63 | 401,959 | -0.04(-0.21%) |
Jan 10, 2007 | 18.22 | 18.75 | 18.18 | 18.67 | 345,359 | +0.27(+1.45%) |
Jan 09, 2007 | 18.60 | 18.67 | 18.18 | 18.40 | 543,326 | -0.22(-1.17%) |
Jan 08, 2007 | 18.37 | 18.86 | 18.22 | 18.62 | 844,714 | +0.25(+1.34%) |
Jan 05, 2007 | 18.64 | 18.64 | 18.04 | 18.37 | 503,932 | -0.26(-1.38%) |
Jan 04, 2007 | 18.48 | 18.69 | 18.08 | 18.63 | 508,536 | +0.14(+0.75%) |
Jan 03, 2007 | 18.86 | 18.97 | 18.14 | 18.49 | 508,096 | -0.12(-0.64%) |
Dec 29, 2006 | 18.49 | 19.06 | 18.44 | 18.61 | 404,388 | +0.19(+1.02%) |
Dec 28, 2006 | 18.45 | 18.65 | 18.34 | 18.42 | 175,322 | -0.02(-0.11%) |
Dec 27, 2006 | 18.52 | 18.54 | 18.41 | 18.44 | 308,078 | +0.03(+0.16%) |
Dec 26, 2006 | 17.93 | 18.56 | 17.70 | 18.41 | 260,297 | +0.52(+2.92%) |
Dec 22, 2006 | 17.91 | 18.04 | 17.69 | 17.89 | 113,835 | +0.01(+0.06%) |
Dec 21, 2006 | 18.11 | 18.26 | 17.72 | 17.88 | 259,548 | -0.18(-0.98%) |
Dec 20, 2006 | 17.83 | 18.31 | 17.79 | 18.06 | 301,731 | +0.30(+1.67%) |
Dec 19, 2006 | 17.78 | 17.93 | 17.58 | 17.76 | 290,890 | -0.09(-0.50%) |
Dec 18, 2006 | 18.07 | 18.34 | 17.74 | 17.85 | 491,680 | -0.17(-0.93%) |
Dec 15, 2006 | 17.88 | 18.07 | 17.81 | 18.02 | 429,659 | +0.21(+1.16%) |
Dec 14, 2006 | 17.78 | 17.91 | 17.65 | 17.81 | 337,604 | +0.07(+0.39%) |
Dec 13, 2006 | 18.22 | 18.28 | 17.66 | 17.74 | 659,447 | -0.38(-2.12%) |
Dec 12, 2006 | 18.21 | 18.27 | 17.72 | 18.12 | 315,920 | +0.01(+0.05%) |
Dec 11, 2006 | 17.91 | 18.39 | 17.88 | 18.11 | 285,417 | +0.25(+1.38%) |
Dec 08, 2006 | 17.88 | 18.22 | 17.54 | 17.87 | 270,163 | -0.06(-0.33%) |
Dec 07, 2006 | 17.88 | 18.35 | 17.76 | 17.93 | 325,558 | +0.11(+0.61%) |
Dec 06, 2006 | 17.67 | 18.11 | 17.35 | 17.82 | 313,596 | +0.13(+0.72%) |
Dec 05, 2006 | 17.61 | 17.99 | 17.53 | 17.69 | 383,025 | +0.15(+0.84%) |
Dec 04, 2006 | 16.91 | 17.81 | 16.80 | 17.54 | 509,666 | +0.72(+4.28%) |
Dec 01, 2006 | 17.06 | 17.30 | 16.48 | 16.82 | 318,715 | -0.17(-0.99%) |
Nov 30, 2006 | 17.20 | 17.44 | 16.88 | 16.99 | 403,909 | -0.17(-0.98%) |
Nov 29, 2006 | 17.12 | 17.53 | 16.99 | 17.16 | 411,497 | +0.22(+1.28%) |
Nov 28, 2006 | 16.62 | 17.00 | 16.55 | 16.94 | 368,263 | +0.28(+1.66%) |
Nov 27, 2006 | 16.97 | 17.13 | 16.55 | 16.67 | 496,502 | -0.36(-2.14%) |
Nov 24, 2006 | 17.13 | 17.21 | 16.81 | 17.03 | 91,837 | -0.06(-0.35%) |
Nov 22, 2006 | 16.81 | 17.13 | 16.66 | 17.09 | 133,654 | +0.35(+2.06%) |
Nov 21, 2006 | 16.59 | 16.81 | 16.43 | 16.74 | 243,358 | +0.18(+1.07%) |
Nov 20, 2006 | 16.51 | 16.57 | 16.29 | 16.57 | 230,985 | +0.16(+0.96%) |
Nov 17, 2006 | 16.68 | 16.68 | 16.31 | 16.41 | 204,975 | -0.33(-1.94%) |
Nov 16, 2006 | 16.97 | 16.99 | 16.39 | 16.73 | 493,772 | -0.15(-0.88%) |
Nov 15, 2006 | 16.73 | 16.98 | 16.42 | 16.88 | 355,258 | +0.12(+0.71%) |
Nov 14, 2006 | 15.82 | 16.76 | 15.82 | 16.76 | 309,494 | +0.80(+5.00%) |
Nov 13, 2006 | 15.81 | 16.19 | 15.70 | 15.97 | 337,639 | +0.03(+0.19%) |
Nov 10, 2006 | 15.63 | 15.97 | 15.58 | 15.94 | 159,515 | +0.36(+2.28%) |
Nov 09, 2006 | 16.16 | 16.21 | 15.57 | 15.58 | 308,878 | -0.44(-2.77%) |
Nov 08, 2006 | 15.87 | 16.13 | 15.64 | 16.02 | 359,642 | +0.04(+0.25%) |
Nov 07, 2006 | 15.52 | 16.11 | 15.47 | 15.98 | 437,342 | +0.54(+3.51%) |
Nov 06, 2006 | 14.90 | 15.52 | 14.83 | 15.44 | 336,317 | +0.64(+4.33%) |
Nov 03, 2006 | 14.69 | 15.00 | 14.52 | 14.80 | 278,251 | +0.12(+0.81%) |
Nov 02, 2006 | 14.77 | 14.87 | 14.49 | 14.68 | 352,816 | -0.20(-1.33%) |
Nov 01, 2006 | 15.47 | 15.59 | 14.83 | 14.88 | 380,874 | -0.62(-4.01%) |
Oct 31, 2006 | 15.36 | 15.56 | 15.19 | 15.50 | 470,775 | +0.15(+0.96%) |
Oct 30, 2006 | 15.27 | 15.58 | 14.77 | 15.35 | 427,426 | +0.01(+0.06%) |
Oct 27, 2006 | 16.01 | 16.15 | 15.32 | 15.34 | 453,573 | -0.81(-5.01%) |
Oct 26, 2006 | 15.88 | 16.16 | 15.58 | 16.15 | 599,127 | +0.29(+1.80%) |
Oct 25, 2006 | 15.73 | 16.22 | 15.51 | 15.87 | 592,560 | +0.17(+1.07%) |
Oct 24, 2006 | 15.77 | 16.06 | 15.52 | 15.70 | 361,094 | -0.08(-0.50%) |
Oct 23, 2006 | 16.05 | 16.06 | 15.65 | 15.78 | 448,721 | -0.33(-2.02%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.05 | 16.10 | 316,145 | -0.32(-1.92%) |
Oct 19, 2006 | 16.45 | 16.86 | 16.27 | 16.42 | 356,683 | -0.06(-0.36%) |
Oct 18, 2006 | 17.34 | 17.59 | 16.28 | 16.48 | 545,544 | -0.66(-3.86%) |
Oct 17, 2006 | 17.60 | 17.60 | 16.86 | 17.14 | 330,614 | -0.50(-2.85%) |
Oct 16, 2006 | 17.09 | 17.65 | 17.09 | 17.64 | 376,943 | +0.55(+3.23%) |
Oct 13, 2006 | 16.67 | 17.21 | 16.50 | 17.09 | 403,887 | +0.52(+3.15%) |
Oct 12, 2006 | 16.71 | 16.86 | 16.42 | 16.57 | 623,810 | -0.29(-1.70%) |
Oct 11, 2006 | 16.77 | 17.20 | 16.59 | 16.85 | 707,027 | -0.05(-0.29%) |
Oct 10, 2006 | 17.23 | 17.23 | 16.67 | 16.90 | 442,506 | -0.33(-1.89%) |
Oct 09, 2006 | 16.91 | 17.25 | 16.78 | 17.23 | 473,584 | +0.24(+1.39%) |
Oct 06, 2006 | 17.33 | 17.33 | 16.68 | 16.99 | 416,970 | -0.40(-2.32%) |
Oct 05, 2006 | 17.21 | 17.41 | 16.72 | 17.39 | 541,880 | +0.22(+1.26%) |
Oct 04, 2006 | 16.22 | 17.21 | 16.15 | 17.18 | 582,146 | +0.84(+5.13%) |
Oct 03, 2006 | 16.72 | 16.83 | 16.21 | 16.34 | 769,451 | -0.48(-2.87%) |
Oct 02, 2006 | 16.70 | 17.22 | 16.69 | 16.82 | 629,901 | +0.01(+0.06%) |
Sep 29, 2006 | 16.81 | 17.43 | 16.69 | 16.81 | 452,768 | +0.05(+0.29%) |
Sep 28, 2006 | 16.88 | 16.94 | 16.56 | 16.76 | 363,696 | +0.00(+0.00%) |
Sep 27, 2006 | 16.89 | 17.01 | 16.55 | 16.76 | 511,122 | -0.12(-0.70%) |
Sep 26, 2006 | 16.51 | 17.00 | 16.49 | 16.88 | 696,746 | +0.31(+1.84%) |
Sep 25, 2006 | 16.01 | 16.68 | 15.93 | 16.58 | 567,545 | +0.73(+4.60%) |
Sep 22, 2006 | 15.93 | 16.02 | 15.70 | 15.85 | 320,744 | -0.10(-0.62%) |
Sep 21, 2006 | 16.10 | 16.27 | 15.79 | 15.95 | 444,293 | -0.25(-1.52%) |
Sep 20, 2006 | 15.85 | 16.27 | 15.76 | 16.19 | 404,164 | +0.49(+3.14%) |
Sep 19, 2006 | 16.00 | 16.08 | 15.24 | 15.70 | 485,514 | -0.33(-2.03%) |
Sep 18, 2006 | 15.78 | 16.31 | 15.60 | 16.02 | 558,279 | +0.25(+1.56%) |
Sep 15, 2006 | 15.68 | 15.93 | 15.56 | 15.78 | 949,197 | +0.34(+2.17%) |
Sep 14, 2006 | 15.58 | 15.58 | 15.09 | 15.44 | 362,917 | -0.22(-1.39%) |
Sep 13, 2006 | 15.78 | 15.83 | 15.28 | 15.66 | 401,171 | -0.08(-0.50%) |
Sep 12, 2006 | 14.70 | 16.03 | 14.56 | 15.74 | 534,761 | +1.08(+7.40%) |
Sep 11, 2006 | 14.09 | 14.74 | 14.08 | 14.65 | 483,531 | +0.47(+3.34%) |
Sep 08, 2006 | 14.24 | 14.26 | 13.85 | 14.18 | 174,543 | +0.05(+0.35%) |
Sep 07, 2006 | 13.80 | 14.41 | 13.80 | 14.13 | 313,352 | +0.30(+2.14%) |
Sep 06, 2006 | 14.28 | 14.31 | 13.82 | 13.84 | 192,876 | -0.58(-4.04%) |
Sep 05, 2006 | 14.50 | 14.54 | 14.17 | 14.42 | 183,324 | +0.17(+1.18%) |
Sep 01, 2006 | 14.31 | 14.38 | 13.95 | 14.25 | 158,558 | +0.08(+0.56%) |
Aug 31, 2006 | 14.39 | 14.54 | 14.16 | 14.17 | 183,475 | -0.15(-1.03%) |
Aug 30, 2006 | 14.37 | 14.54 | 14.08 | 14.32 | 189,437 | -0.01(-0.07%) |
Aug 29, 2006 | 13.90 | 14.36 | 13.74 | 14.33 | 564,501 | +0.43(+3.12%) |
Aug 28, 2006 | 13.76 | 13.91 | 13.64 | 13.89 | 263,643 | +0.19(+1.37%) |
Aug 25, 2006 | 13.39 | 13.83 | 13.28 | 13.71 | 193,239 | +0.21(+1.53%) |
Aug 24, 2006 | 13.48 | 13.56 | 13.23 | 13.50 | 222,220 | +0.12(+0.88%) |
Aug 23, 2006 | 13.75 | 13.97 | 13.32 | 13.38 | 224,314 | -0.28(-2.02%) |
Aug 22, 2006 | 13.65 | 13.98 | 13.49 | 13.66 | 592,333 | -0.06(-0.43%) |
Aug 21, 2006 | 14.06 | 14.06 | 13.68 | 13.72 | 241,084 | -0.33(-2.32%) |
Aug 18, 2006 | 13.74 | 14.05 | 13.33 | 14.04 | 423,169 | +0.34(+2.45%) |
Aug 17, 2006 | 13.74 | 14.02 | 13.50 | 13.71 | 317,412 | -0.06(-0.43%) |
Aug 16, 2006 | 13.26 | 13.85 | 13.13 | 13.77 | 475,379 | +0.56(+4.26%) |
Aug 15, 2006 | 12.80 | 13.44 | 12.73 | 13.20 | 436,905 | +0.61(+4.86%) |
Aug 14, 2006 | 12.31 | 12.78 | 12.25 | 12.59 | 440,181 | +0.48(+3.99%) |
Aug 11, 2006 | 12.52 | 12.54 | 12.00 | 12.11 | 309,372 | -0.43(-3.46%) |
Aug 10, 2006 | 12.34 | 12.73 | 12.00 | 12.54 | 306,109 | +0.13(+1.03%) |
Aug 09, 2006 | 12.69 | 13.06 | 12.34 | 12.42 | 398,159 | -0.09(-0.71%) |
Aug 08, 2006 | 12.18 | 12.73 | 12.18 | 12.50 | 418,487 | +0.39(+3.26%) |
Aug 07, 2006 | 12.20 | 12.21 | 11.85 | 12.11 | 226,746 | -0.15(-1.21%) |
Aug 04, 2006 | 12.99 | 13.06 | 12.06 | 12.26 | 375,790 | -0.54(-4.24%) |
Aug 03, 2006 | 12.18 | 12.92 | 11.89 | 12.80 | 367,738 | +0.47(+3.84%) |
Aug 02, 2006 | 12.23 | 12.52 | 12.19 | 12.33 | 149,607 | +0.14(+1.13%) |
Aug 01, 2006 | 12.63 | 12.71 | 12.10 | 12.19 | 248,252 | -0.57(-4.48%) |
Jul 31, 2006 | 12.55 | 12.78 | 12.32 | 12.76 | 348,168 | +0.14(+1.09%) |
Jul 28, 2006 | 12.33 | 12.77 | 12.26 | 12.62 | 507,844 | +0.35(+2.89%) |
Jul 27, 2006 | 12.57 | 13.31 | 11.92 | 12.27 | 1,029,014 | +0.72(+6.23%) |
Jul 26, 2006 | 11.71 | 11.80 | 11.34 | 11.55 | 534,626 | -0.22(-1.84%) |
Jul 25, 2006 | 11.84 | 12.23 | 11.66 | 11.76 | 341,550 | -0.02(-0.17%) |
Jul 24, 2006 | 11.62 | 11.92 | 11.45 | 11.78 | 318,466 | +0.29(+2.49%) |
Jul 21, 2006 | 12.00 | 12.01 | 11.37 | 11.50 | 370,576 | -0.57(-4.74%) |
Jul 20, 2006 | 12.47 | 12.75 | 12.05 | 12.07 | 469,541 | -0.38(-3.09%) |
Jul 19, 2006 | 12.07 | 12.84 | 12.07 | 12.45 | 504,388 | +0.62(+5.25%) |
Jul 18, 2006 | 11.74 | 12.04 | 11.59 | 11.83 | 344,889 | +0.22(+1.87%) |
Jul 17, 2006 | 11.47 | 11.94 | 11.38 | 11.62 | 280,955 | +0.15(+1.29%) |
Jul 14, 2006 | 11.61 | 11.77 | 11.39 | 11.47 | 167,734 | -0.14(-1.19%) |
Jul 13, 2006 | 11.86 | 12.17 | 11.41 | 11.61 | 508,518 | -0.33(-2.73%) |
Jul 12, 2006 | 12.70 | 12.72 | 11.90 | 11.93 | 256,057 | -0.82(-6.42%) |
Jul 11, 2006 | 12.74 | 12.85 | 11.81 | 12.75 | 650,258 | -0.13(-1.00%) |
Jul 10, 2006 | 13.21 | 13.37 | 12.70 | 12.88 | 244,504 | -0.20(-1.51%) |
Jul 07, 2006 | 13.07 | 13.16 | 12.82 | 13.08 | 239,627 | -0.03(-0.23%) |
Jul 06, 2006 | 12.94 | 13.49 | 12.91 | 13.11 | 323,694 | +0.22(+1.68%) |
Jul 05, 2006 | 13.62 | 13.62 | 12.74 | 12.89 | 221,728 | -0.65(-4.81%) |
Jul 03, 2006 | 13.00 | 13.80 | 13.00 | 13.54 | 174,748 | +0.48(+3.70%) |
Jun 30, 2006 | 13.32 | 13.33 | 12.96 | 13.06 | 740,508 | -0.20(-1.49%) |
Jun 29, 2006 | 12.25 | 13.28 | 12.25 | 13.25 | 380,687 | +1.03(+8.39%) |
Jun 28, 2006 | 12.30 | 12.30 | 11.92 | 12.23 | 248,557 | +0.01(+0.08%) |
Jun 27, 2006 | 12.55 | 12.69 | 12.08 | 12.22 | 499,967 | -0.36(-2.82%) |
Jun 26, 2006 | 12.49 | 12.61 | 12.43 | 12.57 | 361,622 | +0.12(+0.95%) |
Jun 23, 2006 | 12.59 | 12.68 | 12.43 | 12.45 | 393,641 | -0.27(-2.09%) |
Jun 22, 2006 | 12.83 | 12.92 | 12.63 | 12.72 | 352,571 | -0.16(-1.23%) |
Jun 21, 2006 | 12.65 | 12.95 | 12.64 | 12.88 | 404,587 | +0.23(+1.79%) |
Jun 20, 2006 | 12.64 | 12.97 | 12.50 | 12.65 | 358,258 | -0.06(-0.47%) |
Jun 19, 2006 | 13.17 | 13.24 | 12.64 | 12.71 | 342,589 | -0.44(-3.37%) |
Jun 16, 2006 | 13.67 | 13.71 | 12.93 | 13.15 | 578,276 | -0.54(-3.96%) |
Jun 15, 2006 | 13.04 | 13.79 | 12.91 | 13.70 | 515,917 | +0.77(+5.95%) |
Jun 14, 2006 | 12.90 | 13.34 | 12.76 | 12.93 | 489,746 | +0.06(+0.46%) |
Jun 13, 2006 | 13.13 | 13.58 | 12.80 | 12.87 | 496,330 | -0.29(-2.17%) |
Jun 12, 2006 | 13.53 | 13.76 | 13.02 | 13.15 | 388,602 | -0.41(-3.05%) |
Jun 09, 2006 | 13.79 | 14.04 | 13.46 | 13.57 | 224,766 | -0.12(-0.86%) |
Jun 08, 2006 | 14.00 | 14.31 | 13.28 | 13.69 | 487,097 | -0.38(-2.73%) |
Jun 07, 2006 | 13.73 | 14.24 | 13.45 | 14.07 | 823,883 | +0.33(+2.37%) |
Jun 06, 2006 | 13.73 | 13.86 | 13.37 | 13.75 | 270,750 | +0.11(+0.80%) |
Jun 05, 2006 | 14.20 | 14.27 | 13.60 | 13.64 | 333,735 | -0.58(-4.09%) |
Jun 02, 2006 | 14.55 | 14.76 | 13.98 | 14.22 | 273,449 | -0.25(-1.70%) |
Jun 01, 2006 | 13.86 | 14.50 | 13.85 | 14.47 | 435,161 | +0.56(+4.04%) |
May 31, 2006 | 13.68 | 14.01 | 13.51 | 13.90 | 569,206 | +0.27(+1.95%) |
May 30, 2006 | 13.67 | 14.10 | 13.55 | 13.64 | 546,254 | -0.43(-3.08%) |
May 26, 2006 | 13.33 | 14.24 | 13.26 | 14.07 | 482,179 | +0.76(+5.70%) |
May 25, 2006 | 13.34 | 13.47 | 13.18 | 13.31 | 372,308 | +0.00(+0.00%) |
May 24, 2006 | 13.72 | 13.74 | 13.02 | 13.31 | 943,020 | -0.45(-3.30%) |
May 23, 2006 | 14.20 | 14.44 | 13.75 | 13.77 | 286,543 | -0.38(-2.72%) |
May 22, 2006 | 14.02 | 14.20 | 13.64 | 14.15 | 533,078 | -0.01(-0.07%) |
May 19, 2006 | 14.32 | 14.48 | 13.89 | 14.16 | 368,670 | -0.19(-1.31%) |
May 18, 2006 | 14.32 | 14.91 | 14.26 | 14.35 | 414,670 | +0.09(+0.62%) |
May 17, 2006 | 14.50 | 14.72 | 13.96 | 14.26 | 596,122 | -0.34(-2.30%) |
May 16, 2006 | 14.49 | 14.82 | 14.35 | 14.59 | 403,162 | +0.19(+1.30%) |
May 15, 2006 | 14.72 | 14.72 | 14.09 | 14.41 | 536,612 | -0.39(-2.66%) |
May 12, 2006 | 15.13 | 15.44 | 14.77 | 14.80 | 521,332 | -0.43(-2.85%) |
May 11, 2006 | 15.86 | 15.90 | 15.16 | 15.24 | 386,016 | -0.56(-3.56%) |
May 10, 2006 | 16.46 | 16.47 | 15.75 | 15.80 | 382,406 | -0.68(-4.13%) |
May 09, 2006 | 16.48 | 16.89 | 16.40 | 16.48 | 617,858 | -0.07(-0.42%) |
May 08, 2006 | 16.72 | 16.78 | 16.46 | 16.55 | 362,253 | -0.15(-0.89%) |
May 05, 2006 | 16.94 | 17.16 | 16.66 | 16.69 | 706,815 | -0.15(-0.88%) |
May 04, 2006 | 15.93 | 16.91 | 15.83 | 16.84 | 855,205 | +1.00(+6.29%) |
May 03, 2006 | 14.98 | 15.93 | 14.95 | 15.85 | 1,138,282 | +0.96(+6.42%) |
May 02, 2006 | 14.65 | 15.07 | 14.65 | 14.89 | 500,100 | +0.18(+1.21%) |
May 01, 2006 | 15.53 | 15.53 | 14.64 | 14.71 | 508,297 | -0.76(-4.91%) |
Apr 28, 2006 | 15.27 | 15.94 | 15.16 | 15.47 | 944,011 | +0.09(+0.58%) |
Apr 27, 2006 | 15.33 | 15.72 | 13.89 | 15.38 | 1,383,652 | +0.01(+0.06%) |
Apr 26, 2006 | 15.66 | 15.66 | 15.09 | 15.37 | 415,266 | -0.21(-1.33%) |
Apr 25, 2006 | 14.89 | 15.62 | 14.61 | 15.58 | 711,721 | +0.67(+4.50%) |
Apr 24, 2006 | 15.13 | 15.34 | 14.85 | 14.91 | 250,250 | -0.33(-2.14%) |
Apr 21, 2006 | 15.36 | 15.76 | 14.89 | 15.24 | 782,689 | -0.02(-0.13%) |
Apr 20, 2006 | 14.88 | 15.28 | 14.67 | 15.26 | 720,363 | +0.34(+2.25%) |
Apr 19, 2006 | 14.76 | 15.15 | 14.76 | 14.92 | 438,343 | +0.16(+1.07%) |
Apr 18, 2006 | 14.40 | 14.78 | 14.28 | 14.76 | 446,080 | +0.49(+3.46%) |
Apr 17, 2006 | 14.88 | 15.08 | 14.14 | 14.27 | 290,031 | -0.68(-4.55%) |
Apr 13, 2006 | 14.59 | 14.98 | 14.43 | 14.95 | 313,782 | +0.39(+2.71%) |
Apr 12, 2006 | 14.24 | 14.72 | 14.23 | 14.55 | 244,949 | +0.32(+2.22%) |
Apr 11, 2006 | 14.33 | 14.37 | 13.87 | 14.24 | 542,687 | -0.05(-0.35%) |
Apr 10, 2006 | 14.82 | 14.82 | 14.25 | 14.29 | 437,130 | -0.48(-3.27%) |
Apr 07, 2006 | 15.19 | 15.37 | 14.55 | 14.77 | 372,098 | -0.34(-2.22%) |
Apr 06, 2006 | 14.94 | 15.28 | 14.87 | 15.11 | 241,372 | +0.17(+1.12%) |
Apr 05, 2006 | 14.84 | 15.02 | 14.63 | 14.94 | 273,038 | +0.20(+1.34%) |
Apr 04, 2006 | 14.71 | 14.87 | 14.50 | 14.74 | 553,933 | +0.20(+1.36%) |