Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.14 | 13.18 | 12.80 | 12.85 | 341,847 | -0.22(-1.68%) |
Apr 27, 2007 | 13.24 | 13.26 | 13.02 | 13.07 | 191,024 | -0.24(-1.79%) |
Apr 26, 2007 | 13.52 | 13.52 | 13.20 | 13.31 | 158,309 | -0.18(-1.34%) |
Apr 25, 2007 | 13.59 | 13.60 | 13.45 | 13.49 | 235,938 | -0.04(-0.27%) |
Apr 24, 2007 | 13.53 | 13.57 | 13.43 | 13.53 | 286,952 | +0.00(+0.00%) |
Apr 23, 2007 | 12.98 | 13.60 | 12.98 | 13.53 | 1,014,453 | +0.58(+4.46%) |
Apr 20, 2007 | 13.17 | 13.19 | 12.88 | 12.95 | 320,776 | -0.05(-0.36%) |
Apr 19, 2007 | 13.13 | 13.17 | 12.91 | 13.00 | 464,668 | -0.21(-1.61%) |
Apr 18, 2007 | 13.28 | 13.38 | 13.20 | 13.21 | 345,451 | -0.03(-0.19%) |
Apr 17, 2007 | 13.31 | 13.31 | 13.11 | 13.24 | 385,653 | -0.07(-0.54%) |
Apr 16, 2007 | 13.22 | 13.53 | 13.20 | 13.31 | 507,919 | +0.18(+1.37%) |
Apr 13, 2007 | 13.16 | 13.22 | 13.07 | 13.13 | 543,130 | +0.02(+0.16%) |
Apr 12, 2007 | 13.22 | 13.31 | 13.05 | 13.11 | 428,903 | -0.17(-1.25%) |
Apr 11, 2007 | 13.27 | 13.35 | 13.20 | 13.27 | 381,494 | +0.03(+0.22%) |
Apr 10, 2007 | 13.27 | 13.34 | 13.24 | 13.24 | 234,275 | +0.01(+0.05%) |
Apr 09, 2007 | 13.42 | 13.48 | 13.24 | 13.24 | 319,113 | -0.13(-0.94%) |
Apr 05, 2007 | 13.42 | 13.53 | 13.29 | 13.36 | 125,316 | -0.04(-0.27%) |
Apr 04, 2007 | 13.34 | 13.45 | 13.31 | 13.40 | 239,542 | +0.08(+0.60%) |
Apr 03, 2007 | 13.44 | 13.51 | 13.32 | 13.32 | 280,021 | -0.07(-0.54%) |
Apr 02, 2007 | 13.45 | 13.45 | 13.13 | 13.39 | 487,403 | +0.09(+0.71%) |
Mar 30, 2007 | 13.32 | 13.36 | 13.01 | 13.30 | 490,453 | +0.00(+0.00%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.28 | 13.30 | 774,910 | -0.21(-1.55%) |
Mar 28, 2007 | 13.84 | 13.84 | 13.32 | 13.51 | 1,078,775 | -0.37(-2.68%) |
Mar 27, 2007 | 14.11 | 14.15 | 13.84 | 13.88 | 316,895 | -0.30(-2.09%) |
Mar 26, 2007 | 14.20 | 14.39 | 14.07 | 14.18 | 181,597 | -0.05(-0.38%) |
Mar 23, 2007 | 14.17 | 14.39 | 14.17 | 14.23 | 219,026 | +0.05(+0.38%) |
Mar 22, 2007 | 14.23 | 14.26 | 14.09 | 14.18 | 427,794 | -0.03(-0.18%) |
Mar 21, 2007 | 14.25 | 14.38 | 13.96 | 14.20 | 631,295 | -0.03(-0.18%) |
Mar 20, 2007 | 13.85 | 14.23 | 13.85 | 14.23 | 218,749 | +0.43(+3.11%) |
Mar 19, 2007 | 13.66 | 13.94 | 13.66 | 13.80 | 162,745 | +0.22(+1.65%) |
Mar 16, 2007 | 13.60 | 13.97 | 13.50 | 13.57 | 537,862 | -0.02(-0.16%) |
Mar 15, 2007 | 13.96 | 14.83 | 13.07 | 13.59 | 659,297 | -0.45(-3.21%) |
Mar 14, 2007 | 13.54 | 14.18 | 13.45 | 14.05 | 560,874 | +0.45(+3.34%) |
Mar 13, 2007 | 13.86 | 13.90 | 13.54 | 13.59 | 469,936 | -0.27(-1.93%) |
Mar 12, 2007 | 13.53 | 13.94 | 13.53 | 13.86 | 243,147 | +0.29(+2.13%) |
Mar 09, 2007 | 13.40 | 13.80 | 13.38 | 13.57 | 212,372 | +0.26(+1.95%) |
Mar 08, 2007 | 13.32 | 13.51 | 13.21 | 13.31 | 253,405 | +0.04(+0.30%) |
Mar 07, 2007 | 13.37 | 13.60 | 13.26 | 13.27 | 318,281 | -0.07(-0.51%) |
Mar 06, 2007 | 13.01 | 13.39 | 13.01 | 13.34 | 223,462 | +0.39(+3.01%) |
Mar 05, 2007 | 13.27 | 13.42 | 12.75 | 12.95 | 238,711 | -0.40(-2.97%) |
Mar 02, 2007 | 13.67 | 13.78 | 13.32 | 13.35 | 271,426 | -0.40(-2.89%) |
Mar 01, 2007 | 13.49 | 13.97 | 13.49 | 13.74 | 309,409 | +0.07(+0.50%) |
Feb 28, 2007 | 13.86 | 13.92 | 13.54 | 13.67 | 192,687 | -0.21(-1.53%) |
Feb 27, 2007 | 13.98 | 14.50 | 13.81 | 13.89 | 234,829 | -0.71(-4.87%) |
Feb 26, 2007 | 14.47 | 14.60 | 14.38 | 14.60 | 158,309 | +0.16(+1.12%) |
Feb 23, 2007 | 14.47 | 14.51 | 14.28 | 14.43 | 138,347 | -0.09(-0.62%) |
Feb 22, 2007 | 14.39 | 14.55 | 14.34 | 14.52 | 142,505 | +0.09(+0.62%) |
Feb 21, 2007 | 14.33 | 14.47 | 14.30 | 14.43 | 162,190 | +0.03(+0.20%) |
Feb 20, 2007 | 14.01 | 14.43 | 13.94 | 14.41 | 114,226 | +0.36(+2.54%) |
Feb 16, 2007 | 14.08 | 14.10 | 13.98 | 14.05 | 106,463 | -0.03(-0.23%) |
Feb 15, 2007 | 14.29 | 14.29 | 14.05 | 14.08 | 114,226 | -0.17(-1.21%) |
Feb 14, 2007 | 14.08 | 14.34 | 14.01 | 14.25 | 226,764 | +0.14(+1.02%) |
Feb 13, 2007 | 14.07 | 14.11 | 13.88 | 14.11 | 107,295 | +0.08(+0.54%) |
Feb 12, 2007 | 13.87 | 14.04 | 13.79 | 14.03 | 87,056 | +0.08(+0.59%) |
Feb 09, 2007 | 14.03 | 14.10 | 13.92 | 13.95 | 165,794 | -0.06(-0.44%) |
Feb 08, 2007 | 13.93 | 14.11 | 13.89 | 14.01 | 104,245 | +0.05(+0.36%) |
Feb 07, 2007 | 13.97 | 13.98 | 13.79 | 13.96 | 126,979 | -0.09(-0.62%) |
Feb 06, 2007 | 14.10 | 14.14 | 13.98 | 14.05 | 240,374 | -0.03(-0.23%) |
Feb 05, 2007 | 14.06 | 14.12 | 14.00 | 14.08 | 237,324 | +0.03(+0.23%) |
Feb 02, 2007 | 14.18 | 14.19 | 14.03 | 14.05 | 183,261 | -0.07(-0.51%) |
Feb 01, 2007 | 14.15 | 14.22 | 14.03 | 14.12 | 129,752 | -0.01(-0.10%) |
Jan 31, 2007 | 14.06 | 14.24 | 13.99 | 14.14 | 148,328 | +0.05(+0.38%) |
Jan 30, 2007 | 13.87 | 14.10 | 13.87 | 14.08 | 109,236 | +0.18(+1.32%) |
Jan 29, 2007 | 13.77 | 13.94 | 13.74 | 13.90 | 235,938 | +0.11(+0.78%) |
Jan 26, 2007 | 13.56 | 13.82 | 13.49 | 13.79 | 230,948 | +0.23(+1.70%) |
Jan 25, 2007 | 13.96 | 13.99 | 13.44 | 13.56 | 196,569 | -0.36(-2.59%) |
Jan 24, 2007 | 13.88 | 13.94 | 13.71 | 13.92 | 160,804 | +0.05(+0.39%) |
Jan 23, 2007 | 13.62 | 13.90 | 13.60 | 13.86 | 133,079 | +0.24(+1.77%) |
Jan 22, 2007 | 13.58 | 13.64 | 13.35 | 13.62 | 187,142 | +0.06(+0.45%) |
Jan 19, 2007 | 13.37 | 13.62 | 13.25 | 13.56 | 145,001 | +0.20(+1.48%) |
Jan 18, 2007 | 13.55 | 13.62 | 13.32 | 13.36 | 236,215 | -0.18(-1.31%) |
Jan 17, 2007 | 13.45 | 13.68 | 13.34 | 13.54 | 160,804 | +0.04(+0.29%) |
Jan 16, 2007 | 13.71 | 13.71 | 13.42 | 13.50 | 161,913 | -0.17(-1.24%) |
Jan 12, 2007 | 13.54 | 13.69 | 13.53 | 13.67 | 135,020 | +0.09(+0.66%) |
Jan 11, 2007 | 13.67 | 13.80 | 13.49 | 13.58 | 185,756 | -0.06(-0.42%) |
Jan 10, 2007 | 13.45 | 13.67 | 13.28 | 13.64 | 181,320 | +0.12(+0.85%) |
Jan 09, 2007 | 13.46 | 13.54 | 13.17 | 13.52 | 305,528 | +0.09(+0.70%) |
Jan 08, 2007 | 13.49 | 13.50 | 13.33 | 13.43 | 324,103 | -0.09(-0.69%) |
Jan 05, 2007 | 13.82 | 13.93 | 13.42 | 13.52 | 425,299 | -0.34(-2.45%) |
Jan 04, 2007 | 13.86 | 13.90 | 13.67 | 13.86 | 335,193 | -0.05(-0.36%) |
Jan 03, 2007 | 13.97 | 14.17 | 13.80 | 13.91 | 341,570 | -0.02(-0.13%) |
Dec 29, 2006 | 13.94 | 14.08 | 13.87 | 13.93 | 327,430 | -0.04(-0.31%) |
Dec 28, 2006 | 14.08 | 14.12 | 13.73 | 13.97 | 660,683 | -0.09(-0.67%) |
Dec 27, 2006 | 14.13 | 14.18 | 13.80 | 14.07 | 759,938 | -0.07(-0.48%) |
Dec 26, 2006 | 13.74 | 14.14 | 13.74 | 14.14 | 166,903 | +0.43(+3.10%) |
Dec 22, 2006 | 13.79 | 13.81 | 13.63 | 13.71 | 135,851 | -0.10(-0.76%) |
Dec 21, 2006 | 13.76 | 13.97 | 13.64 | 13.81 | 273,644 | +0.10(+0.76%) |
Dec 20, 2006 | 13.63 | 13.76 | 13.63 | 13.71 | 155,813 | +0.12(+0.90%) |
Dec 19, 2006 | 13.53 | 13.70 | 13.44 | 13.59 | 145,278 | +0.03(+0.21%) |
Dec 18, 2006 | 13.86 | 13.94 | 13.47 | 13.56 | 189,360 | -0.31(-2.21%) |
Dec 15, 2006 | 13.94 | 14.03 | 13.79 | 13.86 | 256,732 | -0.06(-0.44%) |
Dec 14, 2006 | 13.86 | 13.98 | 13.86 | 13.93 | 131,693 | +0.07(+0.49%) |
Dec 13, 2006 | 13.67 | 13.88 | 13.67 | 13.86 | 191,578 | +0.26(+1.94%) |
Dec 12, 2006 | 13.54 | 13.66 | 13.48 | 13.59 | 98,146 | +0.05(+0.37%) |
Dec 11, 2006 | 13.56 | 13.59 | 13.46 | 13.54 | 94,264 | -0.02(-0.13%) |
Dec 08, 2006 | 13.62 | 13.70 | 13.44 | 13.56 | 123,098 | -0.06(-0.45%) |
Dec 07, 2006 | 13.78 | 13.83 | 13.55 | 13.62 | 139,733 | -0.16(-1.13%) |
Dec 06, 2006 | 13.81 | 13.82 | 13.68 | 13.78 | 158,309 | -0.05(-0.39%) |
Dec 05, 2006 | 13.76 | 13.89 | 13.73 | 13.83 | 296,656 | +0.09(+0.68%) |
Dec 04, 2006 | 13.54 | 13.83 | 13.53 | 13.74 | 163,854 | +0.29(+2.12%) |
Dec 01, 2006 | 13.46 | 13.50 | 13.31 | 13.45 | 203,777 | -0.04(-0.27%) |
Nov 30, 2006 | 13.56 | 13.60 | 13.37 | 13.49 | 285,566 | -0.06(-0.45%) |
Nov 29, 2006 | 13.59 | 13.75 | 13.37 | 13.55 | 534,535 | +0.03(+0.24%) |
Nov 28, 2006 | 13.62 | 13.71 | 13.46 | 13.52 | 344,620 | -0.08(-0.58%) |
Nov 27, 2006 | 13.86 | 13.92 | 13.28 | 13.60 | 364,304 | -0.30(-2.15%) |
Nov 24, 2006 | 13.71 | 13.96 | 13.64 | 13.90 | 47,132 | +0.10(+0.73%) |
Nov 22, 2006 | 13.80 | 13.90 | 13.62 | 13.80 | 179,934 | -0.04(-0.31%) |
Nov 21, 2006 | 13.67 | 14.06 | 13.63 | 13.84 | 419,200 | +0.31(+2.27%) |
Nov 20, 2006 | 13.36 | 13.63 | 13.36 | 13.53 | 212,372 | -0.11(-0.79%) |
Nov 17, 2006 | 13.79 | 13.81 | 13.60 | 13.64 | 164,963 | -0.16(-1.18%) |
Nov 16, 2006 | 13.89 | 13.89 | 13.74 | 13.80 | 177,716 | -0.01(-0.08%) |
Nov 15, 2006 | 13.57 | 13.89 | 13.57 | 13.81 | 279,744 | +0.23(+1.73%) |
Nov 14, 2006 | 13.14 | 13.58 | 13.05 | 13.58 | 287,229 | +0.37(+2.78%) |
Nov 13, 2006 | 13.17 | 13.23 | 13.11 | 13.21 | 165,794 | +0.01(+0.11%) |
Nov 10, 2006 | 13.18 | 13.24 | 12.95 | 13.20 | 232,611 | -0.07(-0.54%) |
Nov 09, 2006 | 13.32 | 13.32 | 13.13 | 13.27 | 279,744 | -0.04(-0.27%) |
Nov 08, 2006 | 13.13 | 13.37 | 13.06 | 13.31 | 360,423 | +0.09(+0.71%) |
Nov 07, 2006 | 13.96 | 13.96 | 13.17 | 13.21 | 746,908 | -0.91(-6.44%) |
Nov 06, 2006 | 14.43 | 14.43 | 13.85 | 14.12 | 525,386 | -0.63(-4.28%) |
Nov 03, 2006 | 14.63 | 14.75 | 14.54 | 14.75 | 99,809 | +0.18(+1.24%) |
Nov 02, 2006 | 14.55 | 14.68 | 14.52 | 14.57 | 153,873 | -0.10(-0.71%) |
Nov 01, 2006 | 15.20 | 15.26 | 14.68 | 14.68 | 281,130 | -0.47(-3.12%) |
Oct 31, 2006 | 15.15 | 15.20 | 15.00 | 15.15 | 169,399 | -0.04(-0.24%) |
Oct 30, 2006 | 14.97 | 15.18 | 14.43 | 15.18 | 276,139 | +0.27(+1.79%) |
Oct 27, 2006 | 15.04 | 15.18 | 14.84 | 14.92 | 129,475 | -0.12(-0.79%) |
Oct 26, 2006 | 14.82 | 15.04 | 14.70 | 15.04 | 202,391 | +0.23(+1.58%) |
Oct 25, 2006 | 14.66 | 14.82 | 14.62 | 14.80 | 146,941 | +0.07(+0.46%) |
Oct 24, 2006 | 14.72 | 14.77 | 14.59 | 14.73 | 91,492 | -0.02(-0.15%) |
Oct 23, 2006 | 14.67 | 14.81 | 14.63 | 14.76 | 128,366 | -0.01(-0.05%) |
Oct 20, 2006 | 14.77 | 14.79 | 14.61 | 14.76 | 83,729 | +0.01(+0.07%) |
Oct 19, 2006 | 14.55 | 14.77 | 14.53 | 14.75 | 121,712 | +0.14(+0.99%) |
Oct 18, 2006 | 14.69 | 14.70 | 14.54 | 14.61 | 132,247 | -0.01(-0.10%) |
Oct 17, 2006 | 14.58 | 14.68 | 14.50 | 14.62 | 134,188 | -0.05(-0.32%) |
Oct 16, 2006 | 14.63 | 14.69 | 14.50 | 14.67 | 137,515 | +0.08(+0.54%) |
Oct 13, 2006 | 14.58 | 14.70 | 14.50 | 14.59 | 128,920 | +0.01(+0.05%) |
Oct 12, 2006 | 14.29 | 14.59 | 14.27 | 14.58 | 215,145 | +0.37(+2.59%) |
Oct 11, 2006 | 14.14 | 14.34 | 14.10 | 14.21 | 334,639 | +0.10(+0.72%) |
Oct 10, 2006 | 13.86 | 14.16 | 13.79 | 14.11 | 361,532 | +0.20(+1.43%) |
Oct 09, 2006 | 13.75 | 13.92 | 13.56 | 13.92 | 345,174 | +0.17(+1.23%) |
Oct 06, 2006 | 13.94 | 13.96 | 13.71 | 13.75 | 519,841 | -0.21(-1.52%) |
Oct 05, 2006 | 13.83 | 13.96 | 13.75 | 13.96 | 424,745 | +0.08(+0.60%) |
Oct 04, 2006 | 13.40 | 13.93 | 13.37 | 13.88 | 519,564 | +0.40(+2.97%) |
Oct 03, 2006 | 13.48 | 13.71 | 13.40 | 13.48 | 399,792 | -0.08(-0.59%) |
Oct 02, 2006 | 13.78 | 13.85 | 13.51 | 13.55 | 285,843 | -0.24(-1.75%) |
Sep 29, 2006 | 13.96 | 14.03 | 13.77 | 13.80 | 544,793 | -0.18(-1.29%) |
Sep 28, 2006 | 13.89 | 14.05 | 13.87 | 13.98 | 459,401 | +0.07(+0.52%) |
Sep 27, 2006 | 13.57 | 13.97 | 13.53 | 13.90 | 548,952 | +0.26(+1.93%) |
Sep 26, 2006 | 13.70 | 13.74 | 13.58 | 13.64 | 675,932 | -0.11(-0.79%) |
Sep 25, 2006 | 13.61 | 13.86 | 13.38 | 13.75 | 900,226 | +0.27(+1.98%) |
Sep 22, 2006 | 13.73 | 13.75 | 13.38 | 13.48 | 394,802 | -0.30(-2.17%) |
Sep 21, 2006 | 13.84 | 14.03 | 13.65 | 13.78 | 440,825 | +0.03(+0.24%) |
Sep 20, 2006 | 13.40 | 13.83 | 13.35 | 13.75 | 408,941 | +0.44(+3.31%) |
Sep 19, 2006 | 13.35 | 13.40 | 13.03 | 13.31 | 417,813 | -0.10(-0.73%) |
Sep 18, 2006 | 13.46 | 13.58 | 13.31 | 13.41 | 355,432 | -0.19(-1.41%) |
Sep 15, 2006 | 13.43 | 13.70 | 13.41 | 13.60 | 513,464 | +0.25(+1.84%) |
Sep 14, 2006 | 13.31 | 13.41 | 13.25 | 13.35 | 184,370 | -0.03(-0.22%) |
Sep 13, 2006 | 13.28 | 13.42 | 13.18 | 13.38 | 266,436 | +0.06(+0.49%) |
Sep 12, 2006 | 13.05 | 13.32 | 13.04 | 13.32 | 274,199 | +0.24(+1.82%) |
Sep 11, 2006 | 13.13 | 13.24 | 13.01 | 13.08 | 415,873 | -0.20(-1.52%) |
Sep 08, 2006 | 13.39 | 13.39 | 13.21 | 13.28 | 375,394 | -0.14(-1.07%) |
Sep 07, 2006 | 13.46 | 13.69 | 13.38 | 13.42 | 310,241 | -0.12(-0.90%) |
Sep 06, 2006 | 13.90 | 13.92 | 13.51 | 13.55 | 197,401 | -0.43(-3.05%) |
Sep 05, 2006 | 13.97 | 14.04 | 13.80 | 13.97 | 210,154 | +0.04(+0.26%) |
Sep 01, 2006 | 13.99 | 14.05 | 13.77 | 13.94 | 194,351 | +0.08(+0.55%) |
Aug 31, 2006 | 13.77 | 14.02 | 13.71 | 13.86 | 259,504 | +0.15(+1.11%) |
Aug 30, 2006 | 13.69 | 13.89 | 13.63 | 13.71 | 233,443 | -0.03(-0.21%) |
Aug 29, 2006 | 13.41 | 13.81 | 13.35 | 13.74 | 422,249 | +0.40(+3.03%) |
Aug 28, 2006 | 13.20 | 13.40 | 13.14 | 13.33 | 147,773 | +0.15(+1.12%) |
Aug 25, 2006 | 13.13 | 13.24 | 13.11 | 13.19 | 142,228 | +0.06(+0.47%) |
Aug 24, 2006 | 13.20 | 13.21 | 12.88 | 13.13 | 385,098 | -0.12(-0.87%) |
Aug 23, 2006 | 13.43 | 13.52 | 13.12 | 13.24 | 218,194 | -0.17(-1.26%) |
Aug 22, 2006 | 13.32 | 13.41 | 13.23 | 13.41 | 141,674 | +0.05(+0.38%) |
Aug 21, 2006 | 13.41 | 13.53 | 13.24 | 13.36 | 151,377 | -0.10(-0.75%) |
Aug 18, 2006 | 13.81 | 13.89 | 13.38 | 13.46 | 253,959 | -0.32(-2.30%) |
Aug 17, 2006 | 13.53 | 13.94 | 13.38 | 13.78 | 328,817 | +0.25(+1.87%) |
Aug 16, 2006 | 13.40 | 13.55 | 13.35 | 13.53 | 134,742 | +0.20(+1.52%) |
Aug 15, 2006 | 13.33 | 13.38 | 13.20 | 13.32 | 275,585 | +0.09(+0.65%) |
Aug 14, 2006 | 13.07 | 13.44 | 13.07 | 13.24 | 194,074 | +0.09(+0.69%) |
Aug 11, 2006 | 13.31 | 13.31 | 13.06 | 13.15 | 369,295 | -0.13(-0.98%) |
Aug 10, 2006 | 13.13 | 13.47 | 12.95 | 13.28 | 311,627 | +0.05(+0.35%) |
Aug 09, 2006 | 13.53 | 13.57 | 13.22 | 13.23 | 152,486 | -0.22(-1.61%) |
Aug 08, 2006 | 13.75 | 13.87 | 13.45 | 13.45 | 200,450 | -0.23(-1.69%) |
Aug 07, 2006 | 13.81 | 13.82 | 13.58 | 13.68 | 99,255 | -0.22(-1.58%) |
Aug 04, 2006 | 13.98 | 14.13 | 13.69 | 13.90 | 254,237 | +0.06(+0.47%) |
Aug 03, 2006 | 13.81 | 14.00 | 13.71 | 13.83 | 374,008 | -0.07(-0.49%) |
Aug 02, 2006 | 13.63 | 13.99 | 13.58 | 13.90 | 340,738 | +0.31(+2.28%) |
Aug 01, 2006 | 13.60 | 13.68 | 13.42 | 13.59 | 231,502 | -0.06(-0.45%) |
Jul 31, 2006 | 13.56 | 13.72 | 13.45 | 13.65 | 217,640 | -0.14(-0.99%) |
Jul 28, 2006 | 13.53 | 13.91 | 13.51 | 13.79 | 162,467 | +0.26(+1.95%) |
Jul 27, 2006 | 13.71 | 13.83 | 13.47 | 13.53 | 231,779 | -0.18(-1.29%) |
Jul 26, 2006 | 13.92 | 13.92 | 13.67 | 13.70 | 290,002 | -0.22(-1.55%) |
Jul 25, 2006 | 13.80 | 14.03 | 13.73 | 13.92 | 143,892 | +0.14(+1.02%) |
Jul 24, 2006 | 13.40 | 13.92 | 13.36 | 13.78 | 236,215 | +0.43(+3.24%) |
Jul 21, 2006 | 13.56 | 13.59 | 13.22 | 13.35 | 228,452 | -0.31(-2.25%) |
Jul 20, 2006 | 13.60 | 13.72 | 13.53 | 13.65 | 341,570 | +0.04(+0.32%) |
Jul 19, 2006 | 13.03 | 13.67 | 13.03 | 13.61 | 365,413 | +0.53(+4.08%) |
Jul 18, 2006 | 12.80 | 13.11 | 12.80 | 13.07 | 347,115 | +0.31(+2.40%) |
Jul 17, 2006 | 12.83 | 12.85 | 12.59 | 12.77 | 443,320 | -0.13(-1.01%) |
Jul 14, 2006 | 13.00 | 13.04 | 12.84 | 12.90 | 320,776 | -0.07(-0.53%) |
Jul 13, 2006 | 13.11 | 13.26 | 12.88 | 12.97 | 552,834 | -0.20(-1.53%) |
Jul 12, 2006 | 13.44 | 13.49 | 13.13 | 13.17 | 421,140 | -0.32(-2.35%) |
Jul 11, 2006 | 13.26 | 13.49 | 13.26 | 13.49 | 212,372 | +0.20(+1.49%) |
Jul 10, 2006 | 13.11 | 13.31 | 13.05 | 13.29 | 281,130 | +0.21(+1.63%) |
Jul 07, 2006 | 13.06 | 13.27 | 13.04 | 13.07 | 212,649 | -0.03(-0.19%) |
Jul 06, 2006 | 12.91 | 13.17 | 12.91 | 13.10 | 408,941 | +0.21(+1.62%) |
Jul 05, 2006 | 12.87 | 13.22 | 12.71 | 12.89 | 365,968 | -0.01(-0.08%) |
Jul 03, 2006 | 12.91 | 12.96 | 12.82 | 12.90 | 140,842 | +0.04(+0.34%) |
Jun 30, 2006 | 12.51 | 12.86 | 12.41 | 12.86 | 370,127 | +0.40(+3.21%) |
Jun 29, 2006 | 12.18 | 12.59 | 12.18 | 12.46 | 952,072 | +0.23(+1.92%) |
Jun 28, 2006 | 12.79 | 12.84 | 12.09 | 12.22 | 956,785 | -0.58(-4.54%) |
Jun 27, 2006 | 12.75 | 12.95 | 12.70 | 12.80 | 768,533 | +0.08(+0.60%) |
Jun 26, 2006 | 12.47 | 12.79 | 12.47 | 12.73 | 314,677 | +0.32(+2.56%) |
Jun 23, 2006 | 12.44 | 12.60 | 12.32 | 12.41 | 495,166 | -0.05(-0.41%) |
Jun 22, 2006 | 12.63 | 12.71 | 12.34 | 12.46 | 691,458 | -0.18(-1.46%) |
Jun 21, 2006 | 12.12 | 12.98 | 12.12 | 12.65 | 582,222 | +0.52(+4.25%) |
Jun 20, 2006 | 12.08 | 12.31 | 12.05 | 12.13 | 449,974 | +0.05(+0.42%) |
Jun 19, 2006 | 12.38 | 12.38 | 11.97 | 12.08 | 255,900 | -0.31(-2.50%) |
Jun 16, 2006 | 12.63 | 12.72 | 12.25 | 12.39 | 784,336 | -0.27(-2.14%) |
Jun 15, 2006 | 12.30 | 12.73 | 12.27 | 12.66 | 319,113 | +0.40(+3.27%) |
Jun 14, 2006 | 12.17 | 12.35 | 12.13 | 12.26 | 333,807 | +0.07(+0.59%) |
Jun 13, 2006 | 12.16 | 12.38 | 12.05 | 12.19 | 522,059 | -0.06(-0.47%) |
Jun 12, 2006 | 12.98 | 13.02 | 12.19 | 12.25 | 529,545 | -0.81(-6.19%) |
Jun 09, 2006 | 13.24 | 13.47 | 12.97 | 13.05 | 278,635 | -0.17(-1.25%) |
Jun 08, 2006 | 12.91 | 13.23 | 12.88 | 13.22 | 365,413 | +0.25(+1.95%) |
Jun 07, 2006 | 13.11 | 13.36 | 12.79 | 12.97 | 560,319 | -0.14(-1.05%) |
Jun 06, 2006 | 13.40 | 13.43 | 12.92 | 13.10 | 313,568 | -0.29(-2.18%) |
Jun 05, 2006 | 13.73 | 13.73 | 13.26 | 13.40 | 495,443 | -0.42(-3.05%) |
Jun 02, 2006 | 13.64 | 13.84 | 13.39 | 13.82 | 308,300 | +0.22(+1.59%) |
Jun 01, 2006 | 13.40 | 13.60 | 13.35 | 13.60 | 237,879 | +0.29(+2.20%) |
May 31, 2006 | 13.38 | 13.46 | 13.10 | 13.31 | 306,082 | -0.02(-0.14%) |
May 30, 2006 | 13.53 | 13.56 | 13.32 | 13.33 | 227,621 | -0.23(-1.73%) |
May 26, 2006 | 13.64 | 13.70 | 13.44 | 13.56 | 217,363 | -0.08(-0.58%) |
May 25, 2006 | 13.48 | 13.69 | 13.42 | 13.64 | 200,173 | +0.24(+1.78%) |
May 24, 2006 | 13.22 | 13.46 | 12.82 | 13.40 | 384,544 | +0.15(+1.12%) |
May 23, 2006 | 13.67 | 13.83 | 13.21 | 13.26 | 284,734 | -0.34(-2.47%) |
May 22, 2006 | 13.63 | 13.74 | 13.06 | 13.59 | 459,955 | -0.18(-1.31%) |
May 19, 2006 | 13.71 | 13.92 | 13.58 | 13.77 | 308,855 | -0.12(-0.83%) |
May 18, 2006 | 13.99 | 14.18 | 13.79 | 13.89 | 323,549 | -0.17(-1.18%) |
May 17, 2006 | 14.19 | 14.32 | 13.79 | 14.05 | 484,353 | -0.28(-1.96%) |
May 16, 2006 | 14.52 | 14.65 | 14.25 | 14.33 | 563,369 | -0.22(-1.51%) |
May 15, 2006 | 14.96 | 15.05 | 14.23 | 14.55 | 336,302 | -0.41(-2.72%) |
May 12, 2006 | 14.90 | 15.13 | 14.77 | 14.96 | 477,422 | +0.09(+0.61%) |
May 11, 2006 | 15.18 | 15.18 | 14.43 | 14.87 | 393,416 | -0.42(-2.74%) |
May 10, 2006 | 15.37 | 15.79 | 15.09 | 15.29 | 326,044 | +0.16(+1.07%) |
May 09, 2006 | 14.93 | 15.28 | 14.86 | 15.13 | 216,531 | +0.21(+1.40%) |
May 08, 2006 | 15.04 | 15.15 | 14.78 | 14.92 | 238,711 | -0.11(-0.72%) |
May 05, 2006 | 15.08 | 15.14 | 14.75 | 15.03 | 306,082 | +0.00(+0.02%) |
May 04, 2006 | 15.13 | 15.18 | 14.95 | 15.02 | 149,437 | -0.05(-0.34%) |
May 03, 2006 | 15.11 | 15.11 | 14.80 | 15.07 | 199,341 | +0.01(+0.07%) |
May 02, 2006 | 14.29 | 15.06 | 14.28 | 15.06 | 385,375 | +0.77(+5.37%) |