Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.10 | 15.16 | 14.83 | 14.85 | 575,620 | -0.27(-1.75%) |
Apr 27, 2007 | 15.10 | 15.20 | 15.06 | 15.11 | 470,323 | +0.05(+0.32%) |
Apr 26, 2007 | 15.20 | 15.20 | 15.01 | 15.06 | 395,255 | -0.12(-0.78%) |
Apr 25, 2007 | 14.94 | 15.19 | 14.94 | 15.18 | 483,646 | +0.19(+1.26%) |
Apr 24, 2007 | 15.15 | 15.19 | 14.95 | 14.99 | 653,267 | -0.15(-0.97%) |
Apr 23, 2007 | 15.13 | 15.27 | 15.08 | 15.14 | 659,570 | -0.03(-0.18%) |
Apr 20, 2007 | 15.16 | 15.22 | 15.14 | 15.17 | 516,740 | +0.08(+0.56%) |
Apr 19, 2007 | 15.06 | 15.18 | 14.82 | 15.08 | 702,491 | -0.08(-0.55%) |
Apr 18, 2007 | 15.22 | 15.23 | 15.15 | 15.17 | 781,628 | -0.05(-0.32%) |
Apr 17, 2007 | 15.18 | 15.27 | 15.16 | 15.22 | 855,550 | +0.04(+0.28%) |
Apr 16, 2007 | 14.81 | 15.18 | 14.77 | 15.18 | 798,720 | +0.43(+2.89%) |
Apr 13, 2007 | 15.01 | 15.01 | 14.71 | 14.75 | 946,737 | -0.22(-1.49%) |
Apr 12, 2007 | 14.85 | 14.97 | 14.75 | 14.97 | 861,854 | +0.12(+0.80%) |
Apr 11, 2007 | 15.18 | 15.18 | 14.83 | 14.85 | 950,532 | -0.38(-2.52%) |
Apr 10, 2007 | 15.35 | 15.45 | 15.08 | 15.24 | 903,686 | -0.10(-0.68%) |
Apr 09, 2007 | 15.51 | 15.61 | 15.26 | 15.34 | 1,299,944 | -0.16(-1.04%) |
Apr 05, 2007 | 16.54 | 16.59 | 15.24 | 15.50 | 2,209,504 | -0.85(-5.21%) |
Apr 04, 2007 | 16.24 | 16.38 | 16.19 | 16.35 | 609,286 | +0.10(+0.60%) |
Apr 03, 2007 | 16.22 | 16.40 | 16.22 | 16.26 | 549,116 | +0.10(+0.65%) |
Apr 02, 2007 | 16.13 | 16.24 | 16.08 | 16.15 | 408,148 | +0.03(+0.17%) |
Mar 30, 2007 | 16.23 | 16.33 | 16.04 | 16.12 | 391,530 | -0.06(-0.39%) |
Mar 29, 2007 | 16.25 | 16.29 | 16.03 | 16.19 | 330,931 | +0.01(+0.04%) |
Mar 28, 2007 | 16.19 | 16.26 | 16.09 | 16.18 | 521,610 | -0.03(-0.17%) |
Mar 27, 2007 | 16.26 | 16.31 | 16.15 | 16.21 | 535,077 | -0.13(-0.81%) |
Mar 26, 2007 | 16.35 | 16.40 | 16.15 | 16.34 | 682,635 | -0.02(-0.13%) |
Mar 23, 2007 | 16.43 | 16.52 | 16.29 | 16.36 | 336,375 | -0.05(-0.30%) |
Mar 22, 2007 | 16.84 | 16.85 | 16.04 | 16.41 | 961,563 | +0.15(+0.94%) |
Mar 21, 2007 | 16.05 | 16.31 | 15.98 | 16.26 | 490,380 | +0.20(+1.26%) |
Mar 20, 2007 | 15.78 | 16.06 | 15.76 | 16.05 | 627,623 | +0.28(+1.77%) |
Mar 19, 2007 | 15.52 | 15.78 | 15.52 | 15.78 | 727,189 | +0.33(+2.12%) |
Mar 16, 2007 | 15.61 | 15.68 | 15.38 | 15.45 | 415,168 | -0.16(-1.03%) |
Mar 15, 2007 | 15.53 | 15.67 | 15.53 | 15.61 | 460,295 | +0.09(+0.58%) |
Mar 14, 2007 | 15.42 | 15.59 | 15.21 | 15.52 | 1,183,187 | +0.08(+0.54%) |
Mar 13, 2007 | 15.71 | 15.69 | 15.39 | 15.43 | 1,251,665 | -0.27(-1.73%) |
Mar 12, 2007 | 15.51 | 15.74 | 15.37 | 15.71 | 1,222,727 | +0.22(+1.44%) |
Mar 09, 2007 | 15.55 | 15.65 | 15.42 | 15.48 | 890,792 | +0.06(+0.36%) |
Mar 08, 2007 | 15.54 | 15.60 | 15.38 | 15.43 | 1,216,280 | -0.03(-0.18%) |
Mar 07, 2007 | 15.59 | 15.60 | 15.44 | 15.45 | 1,213,415 | -0.16(-1.03%) |
Mar 06, 2007 | 15.66 | 15.70 | 15.43 | 15.61 | 1,318,998 | +0.02(+0.13%) |
Mar 05, 2007 | 15.98 | 16.01 | 15.59 | 15.59 | 1,226,738 | -0.52(-3.25%) |
Mar 02, 2007 | 16.29 | 16.33 | 16.08 | 16.12 | 738,936 | -0.20(-1.20%) |
Mar 01, 2007 | 16.33 | 16.37 | 16.05 | 16.31 | 1,328,648 | -0.01(-0.09%) |
Feb 28, 2007 | 16.24 | 16.38 | 15.94 | 16.33 | 1,673,137 | +0.01(+0.04%) |
Feb 27, 2007 | 16.59 | 16.62 | 16.12 | 16.32 | 1,295,933 | -0.43(-2.54%) |
Feb 26, 2007 | 16.89 | 16.93 | 16.65 | 16.75 | 710,087 | -0.06(-0.37%) |
Feb 23, 2007 | 16.71 | 16.84 | 16.68 | 16.81 | 579,201 | +0.08(+0.46%) |
Feb 22, 2007 | 16.86 | 16.86 | 16.56 | 16.73 | 507,857 | -0.15(-0.87%) |
Feb 21, 2007 | 16.72 | 16.88 | 16.71 | 16.88 | 444,966 | +0.10(+0.62%) |
Feb 20, 2007 | 16.58 | 16.84 | 16.52 | 16.77 | 416,744 | +0.25(+1.52%) |
Feb 16, 2007 | 16.47 | 16.56 | 16.29 | 16.52 | 562,153 | +0.07(+0.42%) |
Feb 15, 2007 | 16.42 | 16.47 | 16.37 | 16.45 | 750,397 | +0.02(+0.13%) |
Feb 14, 2007 | 16.24 | 16.45 | 16.22 | 16.43 | 599,919 | +0.23(+1.42%) |
Feb 13, 2007 | 16.15 | 16.26 | 16.09 | 16.20 | 710,525 | +0.10(+0.65%) |
Feb 12, 2007 | 16.13 | 16.25 | 16.02 | 16.10 | 559,536 | -0.07(-0.43%) |
Feb 09, 2007 | 16.33 | 16.36 | 16.11 | 16.17 | 508,431 | -0.14(-0.86%) |
Feb 08, 2007 | 16.31 | 16.38 | 16.19 | 16.31 | 685,214 | +0.05(+0.30%) |
Feb 07, 2007 | 16.15 | 16.43 | 16.02 | 16.26 | 1,757,088 | +0.09(+0.56%) |
Feb 06, 2007 | 16.05 | 16.19 | 15.95 | 16.17 | 649,542 | +0.12(+0.74%) |
Feb 05, 2007 | 16.09 | 16.12 | 15.98 | 16.05 | 427,202 | -0.06(-0.39%) |
Feb 02, 2007 | 16.15 | 16.19 | 16.03 | 16.11 | 787,645 | -0.08(-0.52%) |
Feb 01, 2007 | 16.29 | 16.42 | 16.15 | 16.19 | 1,207,255 | -0.02(-0.13%) |
Jan 31, 2007 | 15.98 | 16.26 | 15.92 | 16.22 | 1,125,374 | +0.33(+2.11%) |
Jan 30, 2007 | 15.92 | 15.95 | 15.74 | 15.88 | 652,264 | +0.00(+0.00%) |
Jan 29, 2007 | 15.80 | 15.96 | 15.76 | 15.88 | 616,449 | +0.03(+0.18%) |
Jan 26, 2007 | 15.91 | 15.91 | 15.71 | 15.85 | 755,984 | +0.01(+0.09%) |
Jan 25, 2007 | 15.94 | 16.01 | 15.78 | 15.84 | 895,807 | -0.16(-1.00%) |
Jan 24, 2007 | 15.82 | 16.01 | 15.78 | 16.00 | 703,694 | +0.17(+1.06%) |
Jan 23, 2007 | 15.80 | 15.85 | 15.78 | 15.83 | 635,073 | +0.03(+0.18%) |
Jan 22, 2007 | 15.78 | 15.85 | 15.66 | 15.80 | 1,105,540 | -0.06(-0.40%) |
Jan 19, 2007 | 15.74 | 15.92 | 15.71 | 15.87 | 1,033,050 | +0.09(+0.57%) |
Jan 18, 2007 | 15.67 | 15.92 | 15.64 | 15.78 | 1,873,702 | +0.13(+0.80%) |
Jan 17, 2007 | 15.53 | 15.68 | 15.50 | 15.65 | 688,222 | +0.06(+0.40%) |
Jan 16, 2007 | 15.53 | 15.61 | 15.47 | 15.59 | 1,072,733 | +0.15(+0.95%) |
Jan 12, 2007 | 15.22 | 15.44 | 15.16 | 15.44 | 946,234 | +0.17(+1.10%) |
Jan 11, 2007 | 15.06 | 15.27 | 15.06 | 15.27 | 799,679 | +0.27(+1.81%) |
Jan 10, 2007 | 15.02 | 15.07 | 14.87 | 15.00 | 646,534 | -0.08(-0.51%) |
Jan 09, 2007 | 15.10 | 15.13 | 15.05 | 15.08 | 1,272,438 | -0.06(-0.37%) |
Jan 08, 2007 | 15.15 | 15.22 | 15.04 | 15.13 | 1,411,401 | -0.01(-0.09%) |
Jan 05, 2007 | 15.32 | 15.34 | 15.13 | 15.15 | 1,225,019 | -0.17(-1.14%) |
Jan 04, 2007 | 15.29 | 15.87 | 14.95 | 15.32 | 2,567,942 | +0.77(+5.33%) |
Jan 03, 2007 | 14.58 | 14.75 | 14.44 | 14.55 | 1,047,376 | -0.03(-0.24%) |
Dec 29, 2006 | 14.64 | 14.74 | 14.55 | 14.58 | 435,081 | -0.04(-0.29%) |
Dec 28, 2006 | 14.59 | 14.71 | 14.56 | 14.62 | 406,859 | +0.05(+0.33%) |
Dec 27, 2006 | 14.41 | 14.69 | 14.41 | 14.57 | 628,339 | +0.19(+1.31%) |
Dec 26, 2006 | 14.21 | 14.47 | 14.20 | 14.39 | 369,468 | +0.15(+1.08%) |
Dec 22, 2006 | 14.27 | 14.34 | 14.23 | 14.23 | 326,060 | -0.05(-0.34%) |
Dec 21, 2006 | 14.35 | 14.44 | 14.26 | 14.28 | 459,865 | -0.05(-0.34%) |
Dec 20, 2006 | 14.25 | 14.35 | 14.23 | 14.33 | 318,181 | +0.10(+0.74%) |
Dec 19, 2006 | 14.20 | 14.29 | 14.07 | 14.23 | 517,742 | -0.03(-0.20%) |
Dec 18, 2006 | 14.37 | 14.38 | 14.25 | 14.25 | 472,759 | -0.06(-0.44%) |
Dec 15, 2006 | 14.30 | 14.34 | 14.25 | 14.32 | 604,272 | +0.03(+0.24%) |
Dec 14, 2006 | 14.11 | 14.30 | 14.11 | 14.28 | 505,852 | +0.17(+1.19%) |
Dec 13, 2006 | 14.16 | 14.20 | 14.05 | 14.11 | 604,988 | +0.02(+0.15%) |
Dec 12, 2006 | 14.25 | 14.27 | 14.01 | 14.09 | 883,343 | -0.15(-1.03%) |
Dec 11, 2006 | 14.27 | 14.36 | 14.23 | 14.24 | 511,152 | -0.06(-0.39%) |
Dec 08, 2006 | 14.31 | 14.39 | 14.17 | 14.30 | 419,036 | -0.06(-0.39%) |
Dec 07, 2006 | 14.15 | 14.46 | 14.15 | 14.35 | 602,982 | +0.20(+1.38%) |
Dec 06, 2006 | 14.20 | 14.20 | 14.06 | 14.16 | 276,492 | -0.10(-0.69%) |
Dec 05, 2006 | 14.22 | 14.32 | 14.18 | 14.25 | 453,132 | +0.12(+0.84%) |
Dec 04, 2006 | 14.07 | 14.16 | 14.03 | 14.14 | 392,390 | +0.06(+0.45%) |
Dec 01, 2006 | 13.98 | 14.10 | 13.89 | 14.07 | 531,066 | -0.01(-0.05%) |
Nov 30, 2006 | 13.95 | 14.09 | 13.94 | 14.08 | 849,820 | +0.06(+0.45%) |
Nov 29, 2006 | 13.87 | 14.06 | 13.87 | 14.02 | 445,539 | +0.15(+1.11%) |
Nov 28, 2006 | 13.86 | 13.90 | 13.79 | 13.86 | 626,191 | -0.01(-0.05%) |
Nov 27, 2006 | 14.14 | 14.14 | 13.83 | 13.87 | 519,462 | -0.25(-1.78%) |
Nov 24, 2006 | 14.02 | 14.14 | 14.02 | 14.12 | 171,482 | +0.05(+0.35%) |
Nov 22, 2006 | 14.08 | 14.09 | 14.00 | 14.07 | 332,364 | +0.03(+0.25%) |
Nov 21, 2006 | 14.05 | 14.09 | 13.92 | 14.04 | 609,286 | -0.06(-0.40%) |
Nov 20, 2006 | 14.04 | 14.18 | 13.98 | 14.09 | 515,880 | +0.06(+0.45%) |
Nov 17, 2006 | 14.15 | 14.15 | 13.97 | 14.03 | 397,834 | -0.13(-0.94%) |
Nov 16, 2006 | 14.17 | 14.21 | 14.07 | 14.16 | 566,737 | +0.02(+0.15%) |
Nov 15, 2006 | 13.98 | 14.17 | 13.96 | 14.14 | 543,673 | +0.18(+1.30%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.78 | 13.96 | 984,055 | +0.11(+0.81%) |
Nov 13, 2006 | 13.76 | 13.93 | 13.75 | 13.85 | 477,773 | +0.05(+0.35%) |
Nov 10, 2006 | 13.75 | 13.81 | 13.70 | 13.80 | 906,408 | +0.04(+0.30%) |
Nov 09, 2006 | 13.72 | 13.79 | 13.65 | 13.76 | 431,643 | +0.03(+0.25%) |
Nov 08, 2006 | 13.63 | 13.77 | 13.60 | 13.72 | 830,910 | +0.10(+0.72%) |
Nov 07, 2006 | 13.48 | 13.66 | 13.46 | 13.63 | 681,203 | +0.15(+1.09%) |
Nov 06, 2006 | 13.44 | 13.56 | 13.41 | 13.48 | 767,015 | +0.04(+0.31%) |
Nov 03, 2006 | 13.35 | 13.49 | 13.30 | 13.44 | 591,378 | +0.11(+0.84%) |
Nov 02, 2006 | 13.30 | 13.47 | 13.27 | 13.33 | 676,332 | +0.01(+0.05%) |
Nov 01, 2006 | 13.44 | 13.56 | 13.30 | 13.32 | 638,941 | -0.05(-0.37%) |
Oct 31, 2006 | 13.30 | 13.42 | 13.25 | 13.37 | 947,380 | +0.12(+0.90%) |
Oct 30, 2006 | 13.16 | 13.30 | 13.14 | 13.25 | 540,091 | +0.03(+0.26%) |
Oct 27, 2006 | 13.42 | 13.42 | 13.20 | 13.21 | 733,922 | -0.20(-1.51%) |
Oct 26, 2006 | 13.35 | 13.47 | 13.33 | 13.42 | 529,490 | +0.15(+1.10%) |
Oct 25, 2006 | 13.16 | 13.30 | 13.15 | 13.27 | 545,535 | +0.06(+0.48%) |
Oct 24, 2006 | 13.16 | 13.27 | 13.16 | 13.21 | 520,178 | -0.03(-0.26%) |
Oct 23, 2006 | 13.07 | 13.26 | 13.07 | 13.24 | 640,373 | +0.12(+0.90%) |
Oct 20, 2006 | 13.18 | 13.20 | 13.09 | 13.12 | 354,999 | -0.09(-0.69%) |
Oct 19, 2006 | 13.05 | 13.23 | 13.05 | 13.21 | 804,120 | +0.12(+0.91%) |
Oct 18, 2006 | 13.03 | 13.16 | 12.99 | 13.10 | 745,240 | +0.05(+0.37%) |
Oct 17, 2006 | 13.10 | 13.18 | 13.02 | 13.05 | 608,283 | -0.10(-0.74%) |
Oct 16, 2006 | 13.11 | 13.21 | 13.10 | 13.14 | 554,560 | -0.01(-0.11%) |
Oct 13, 2006 | 12.96 | 13.16 | 12.96 | 13.16 | 473,332 | +0.15(+1.13%) |
Oct 12, 2006 | 12.96 | 13.06 | 12.96 | 13.01 | 527,198 | +0.05(+0.38%) |
Oct 11, 2006 | 13.05 | 13.09 | 12.89 | 12.96 | 856,267 | -0.08(-0.64%) |
Oct 10, 2006 | 13.04 | 13.07 | 12.93 | 13.05 | 644,671 | +0.02(+0.16%) |
Oct 09, 2006 | 12.95 | 13.07 | 12.94 | 13.03 | 502,414 | +0.02(+0.16%) |
Oct 06, 2006 | 13.05 | 13.11 | 12.91 | 13.00 | 856,696 | -0.12(-0.90%) |
Oct 05, 2006 | 13.00 | 13.16 | 12.87 | 13.12 | 1,246,651 | +0.06(+0.48%) |
Oct 04, 2006 | 13.09 | 13.26 | 12.15 | 13.06 | 4,482,473 | -0.20(-1.53%) |
Oct 03, 2006 | 13.34 | 13.46 | 13.26 | 13.26 | 743,234 | -0.15(-1.14%) |
Oct 02, 2006 | 13.22 | 13.44 | 13.07 | 13.42 | 995,372 | +0.16(+1.21%) |
Sep 29, 2006 | 13.39 | 13.55 | 13.26 | 13.26 | 864,576 | -0.18(-1.35%) |
Sep 28, 2006 | 13.48 | 13.61 | 13.35 | 13.44 | 701,975 | -0.06(-0.41%) |
Sep 27, 2006 | 13.57 | 13.66 | 13.44 | 13.49 | 1,525,149 | -0.15(-1.07%) |
Sep 26, 2006 | 13.49 | 13.67 | 13.47 | 13.64 | 438,233 | +0.09(+0.67%) |
Sep 25, 2006 | 13.50 | 13.58 | 13.40 | 13.55 | 407,289 | +0.03(+0.21%) |
Sep 22, 2006 | 13.42 | 13.54 | 13.34 | 13.52 | 668,166 | +0.07(+0.52%) |
Sep 21, 2006 | 13.52 | 13.61 | 13.42 | 13.45 | 780,339 | -0.12(-0.87%) |
Sep 20, 2006 | 13.26 | 13.61 | 13.26 | 13.57 | 1,047,663 | +0.34(+2.53%) |
Sep 19, 2006 | 13.30 | 13.39 | 13.18 | 13.23 | 604,558 | -0.13(-0.94%) |
Sep 18, 2006 | 13.20 | 13.39 | 12.98 | 13.36 | 1,382,749 | +0.27(+2.08%) |
Sep 15, 2006 | 13.19 | 13.28 | 13.05 | 13.09 | 1,393,063 | -0.17(-1.26%) |
Sep 14, 2006 | 13.23 | 13.33 | 13.23 | 13.26 | 483,360 | -0.06(-0.47%) |
Sep 13, 2006 | 13.36 | 13.41 | 13.26 | 13.32 | 829,907 | -0.11(-0.83%) |
Sep 12, 2006 | 13.28 | 13.46 | 13.28 | 13.43 | 721,315 | +0.13(+1.00%) |
Sep 11, 2006 | 13.16 | 13.37 | 13.16 | 13.30 | 540,951 | +0.03(+0.26%) |
Sep 08, 2006 | 13.09 | 13.37 | 13.07 | 13.26 | 594,960 | +0.15(+1.17%) |
Sep 07, 2006 | 13.19 | 13.26 | 13.11 | 13.11 | 589,659 | -0.15(-1.16%) |
Sep 06, 2006 | 13.21 | 13.35 | 13.19 | 13.26 | 594,387 | -0.04(-0.31%) |
Sep 05, 2006 | 13.15 | 13.35 | 13.12 | 13.30 | 472,042 | +0.10(+0.79%) |
Sep 01, 2006 | 13.10 | 13.22 | 13.05 | 13.20 | 763,147 | +0.07(+0.53%) |
Aug 31, 2006 | 13.07 | 13.23 | 13.06 | 13.13 | 409,294 | +0.02(+0.16%) |
Aug 30, 2006 | 13.08 | 13.16 | 13.04 | 13.11 | 583,356 | +0.01(+0.05%) |
Aug 29, 2006 | 12.99 | 13.12 | 12.92 | 13.10 | 537,799 | +0.07(+0.54%) |
Aug 28, 2006 | 12.81 | 13.11 | 12.81 | 13.03 | 516,310 | +0.13(+1.03%) |
Aug 25, 2006 | 12.87 | 12.99 | 12.78 | 12.90 | 304,858 | -0.01(-0.05%) |
Aug 24, 2006 | 12.98 | 13.06 | 12.86 | 12.91 | 374,339 | -0.06(-0.43%) |
Aug 23, 2006 | 13.06 | 13.18 | 12.85 | 12.96 | 505,995 | -0.16(-1.22%) |
Aug 22, 2006 | 13.03 | 13.18 | 13.00 | 13.12 | 410,727 | +0.03(+0.21%) |
Aug 21, 2006 | 13.12 | 13.17 | 13.07 | 13.10 | 271,621 | -0.11(-0.85%) |
Aug 18, 2006 | 13.21 | 13.21 | 13.02 | 13.21 | 737,647 | -0.04(-0.32%) |
Aug 17, 2006 | 13.16 | 13.26 | 13.16 | 13.25 | 786,069 | +0.00(+0.00%) |
Aug 16, 2006 | 13.03 | 13.26 | 13.00 | 13.25 | 684,784 | +0.22(+1.72%) |
Aug 15, 2006 | 12.91 | 13.07 | 12.90 | 13.03 | 533,071 | +0.12(+0.92%) |
Aug 14, 2006 | 12.84 | 13.05 | 12.79 | 12.91 | 450,840 | +0.05(+0.38%) |
Aug 11, 2006 | 12.83 | 12.98 | 12.82 | 12.86 | 439,666 | -0.03(-0.22%) |
Aug 10, 2006 | 12.70 | 12.93 | 12.67 | 12.89 | 521,897 | +0.10(+0.82%) |
Aug 09, 2006 | 12.89 | 13.08 | 12.78 | 12.78 | 497,973 | -0.09(-0.71%) |
Aug 08, 2006 | 12.94 | 13.10 | 12.85 | 12.87 | 473,618 | -0.07(-0.54%) |
Aug 07, 2006 | 12.88 | 12.99 | 12.84 | 12.94 | 512,155 | -0.05(-0.38%) |
Aug 04, 2006 | 13.10 | 13.18 | 12.84 | 12.99 | 755,984 | -0.12(-0.91%) |
Aug 03, 2006 | 12.99 | 13.14 | 12.84 | 13.11 | 633,210 | +0.05(+0.37%) |
Aug 02, 2006 | 12.84 | 13.15 | 12.84 | 13.06 | 606,850 | +0.18(+1.41%) |
Aug 01, 2006 | 13.09 | 13.10 | 12.86 | 12.88 | 573,184 | -0.20(-1.55%) |
Jul 31, 2006 | 13.05 | 13.15 | 13.04 | 13.08 | 638,081 | +0.03(+0.21%) |
Jul 28, 2006 | 12.84 | 13.16 | 12.81 | 13.05 | 681,919 | +0.21(+1.63%) |
Jul 27, 2006 | 12.89 | 13.03 | 12.71 | 12.84 | 743,234 | -0.06(-0.43%) |
Jul 26, 2006 | 13.04 | 13.04 | 12.81 | 12.90 | 890,506 | -0.12(-0.91%) |
Jul 25, 2006 | 12.82 | 13.09 | 12.79 | 13.02 | 865,149 | +0.28(+2.19%) |
Jul 24, 2006 | 12.43 | 12.84 | 12.26 | 12.74 | 1,400,943 | +0.31(+2.47%) |
Jul 21, 2006 | 12.53 | 12.61 | 12.39 | 12.43 | 624,185 | -0.17(-1.38%) |
Jul 20, 2006 | 12.77 | 12.93 | 12.61 | 12.61 | 541,953 | -0.20(-1.53%) |
Jul 19, 2006 | 12.29 | 12.93 | 12.29 | 12.80 | 560,004 | +0.49(+3.97%) |
Jul 18, 2006 | 12.42 | 12.47 | 12.24 | 12.31 | 623,612 | -0.10(-0.84%) |
Jul 17, 2006 | 12.46 | 12.48 | 12.29 | 12.42 | 432,789 | -0.07(-0.56%) |
Jul 14, 2006 | 12.61 | 12.63 | 12.26 | 12.49 | 708,279 | -0.18(-1.43%) |
Jul 13, 2006 | 12.79 | 12.84 | 12.55 | 12.67 | 1,008,123 | -0.26(-2.00%) |
Jul 12, 2006 | 12.98 | 13.19 | 12.84 | 12.93 | 925,605 | -0.18(-1.38%) |
Jul 11, 2006 | 12.70 | 13.11 | 12.70 | 13.11 | 916,723 | +0.38(+3.02%) |
Jul 10, 2006 | 12.63 | 12.77 | 12.63 | 12.73 | 459,722 | +0.10(+0.83%) |
Jul 07, 2006 | 12.63 | 12.77 | 12.59 | 12.62 | 346,690 | -0.12(-0.93%) |
Jul 06, 2006 | 12.56 | 12.75 | 12.56 | 12.74 | 541,380 | +0.14(+1.11%) |
Jul 05, 2006 | 12.70 | 12.70 | 12.49 | 12.60 | 447,545 | -0.22(-1.69%) |
Jul 03, 2006 | 12.57 | 12.82 | 12.57 | 12.82 | 368,895 | +0.25(+2.00%) |
Jun 30, 2006 | 12.71 | 12.77 | 12.54 | 12.56 | 826,182 | -0.20(-1.53%) |
Jun 29, 2006 | 12.46 | 12.76 | 12.43 | 12.76 | 706,560 | +0.25(+2.01%) |
Jun 28, 2006 | 12.48 | 12.58 | 12.37 | 12.51 | 509,863 | +0.01(+0.06%) |
Jun 27, 2006 | 12.68 | 12.73 | 12.47 | 12.50 | 299,127 | -0.17(-1.38%) |
Jun 26, 2006 | 12.59 | 12.73 | 12.59 | 12.68 | 288,526 | +0.06(+0.44%) |
Jun 23, 2006 | 12.60 | 12.69 | 12.44 | 12.62 | 434,938 | -0.01(-0.11%) |
Jun 22, 2006 | 12.65 | 12.75 | 12.57 | 12.63 | 593,670 | -0.10(-0.82%) |
Jun 21, 2006 | 12.42 | 12.91 | 12.42 | 12.74 | 572,038 | +0.24(+1.96%) |
Jun 20, 2006 | 12.55 | 12.64 | 12.47 | 12.49 | 340,816 | -0.06(-0.45%) |
Jun 19, 2006 | 12.79 | 12.81 | 12.49 | 12.55 | 414,738 | -0.26(-2.02%) |
Jun 16, 2006 | 12.77 | 12.84 | 12.61 | 12.81 | 549,833 | +0.09(+0.71%) |
Jun 15, 2006 | 12.49 | 12.77 | 12.45 | 12.72 | 682,778 | +0.20(+1.56%) |
Jun 14, 2006 | 12.46 | 12.66 | 12.42 | 12.52 | 509,147 | -0.03(-0.22%) |
Jun 13, 2006 | 12.59 | 12.70 | 12.45 | 12.55 | 700,829 | -0.08(-0.66%) |
Jun 12, 2006 | 12.70 | 12.77 | 12.60 | 12.63 | 449,264 | -0.09(-0.71%) |
Jun 09, 2006 | 12.76 | 12.91 | 12.66 | 12.73 | 384,081 | -0.10(-0.82%) |
Jun 08, 2006 | 12.75 | 12.88 | 12.53 | 12.83 | 605,704 | +0.00(+0.00%) |
Jun 07, 2006 | 12.88 | 12.96 | 12.67 | 12.83 | 553,558 | -0.08(-0.60%) |
Jun 06, 2006 | 12.93 | 13.02 | 12.79 | 12.91 | 427,202 | -0.05(-0.38%) |
Jun 05, 2006 | 13.24 | 13.30 | 12.91 | 12.96 | 504,276 | -0.34(-2.57%) |
Jun 02, 2006 | 13.18 | 13.35 | 13.14 | 13.30 | 564,732 | +0.12(+0.90%) |
Jun 01, 2006 | 12.95 | 13.18 | 12.92 | 13.18 | 411,873 | +0.17(+1.34%) |
May 31, 2006 | 12.87 | 13.10 | 12.86 | 13.00 | 888,357 | +0.09(+0.70%) |
May 30, 2006 | 13.11 | 13.16 | 12.89 | 12.91 | 287,380 | -0.33(-2.53%) |
May 26, 2006 | 13.14 | 13.25 | 13.07 | 13.25 | 388,808 | +0.11(+0.85%) |
May 25, 2006 | 12.86 | 13.22 | 12.86 | 13.14 | 579,488 | +0.32(+2.51%) |
May 24, 2006 | 12.78 | 12.98 | 12.67 | 12.82 | 672,320 | -0.03(-0.22%) |
May 23, 2006 | 13.00 | 13.13 | 12.84 | 12.84 | 489,377 | -0.19(-1.45%) |
May 22, 2006 | 12.98 | 13.13 | 12.84 | 13.03 | 524,619 | -0.08(-0.59%) |
May 19, 2006 | 13.16 | 13.27 | 13.10 | 13.11 | 572,181 | -0.03(-0.21%) |
May 18, 2006 | 13.05 | 13.28 | 13.02 | 13.14 | 710,284 | +0.08(+0.59%) |
May 17, 2006 | 12.91 | 13.13 | 12.91 | 13.06 | 783,490 | +0.13(+0.97%) |
May 16, 2006 | 12.97 | 13.02 | 12.77 | 12.93 | 564,589 | -0.08(-0.59%) |
May 15, 2006 | 13.19 | 13.19 | 12.84 | 13.01 | 664,871 | -0.24(-1.84%) |
May 12, 2006 | 13.35 | 13.42 | 13.19 | 13.26 | 499,262 | -0.15(-1.15%) |
May 11, 2006 | 13.46 | 13.48 | 13.33 | 13.41 | 570,892 | +0.01(+0.05%) |
May 10, 2006 | 13.42 | 13.43 | 13.23 | 13.40 | 680,629 | -0.10(-0.78%) |
May 09, 2006 | 13.34 | 13.51 | 13.30 | 13.51 | 384,367 | +0.06(+0.47%) |
May 08, 2006 | 13.37 | 13.49 | 13.28 | 13.44 | 633,067 | +0.00(+0.00%) |
May 05, 2006 | 13.40 | 13.44 | 13.23 | 13.44 | 750,970 | +0.03(+0.21%) |
May 04, 2006 | 13.19 | 13.49 | 13.19 | 13.42 | 723,035 | +0.20(+1.48%) |
May 03, 2006 | 13.26 | 13.28 | 13.12 | 13.22 | 588,370 | -0.01(-0.05%) |
May 02, 2006 | 13.19 | 13.26 | 13.07 | 13.23 | 570,892 | +0.00(+0.00%) |