Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.34 | 14.77 | 14.34 | 14.72 | 22,180 | +0.39(+2.73%) |
Apr 27, 2007 | 14.32 | 14.45 | 14.17 | 14.33 | 19,571 | -0.06(-0.43%) |
Apr 26, 2007 | 14.52 | 14.62 | 14.34 | 14.39 | 17,222 | -0.18(-1.26%) |
Apr 25, 2007 | 14.63 | 14.87 | 14.55 | 14.58 | 13,960 | +0.02(+0.11%) |
Apr 24, 2007 | 14.59 | 14.68 | 14.48 | 14.56 | 9,915 | +0.02(+0.11%) |
Apr 23, 2007 | 14.55 | 14.60 | 14.49 | 14.55 | 19,440 | +0.06(+0.42%) |
Apr 20, 2007 | 14.56 | 14.76 | 14.49 | 14.49 | 21,267 | -0.12(-0.79%) |
Apr 19, 2007 | 14.67 | 14.75 | 14.52 | 14.60 | 22,702 | -0.01(-0.05%) |
Apr 18, 2007 | 14.89 | 14.89 | 14.52 | 14.61 | 38,750 | -0.15(-1.04%) |
Apr 17, 2007 | 14.75 | 14.88 | 14.72 | 14.76 | 13,438 | +0.05(+0.36%) |
Apr 16, 2007 | 14.56 | 14.71 | 14.49 | 14.71 | 17,352 | +0.11(+0.73%) |
Apr 13, 2007 | 14.56 | 14.60 | 14.52 | 14.60 | 11,481 | +0.05(+0.32%) |
Apr 12, 2007 | 14.55 | 14.62 | 14.46 | 14.55 | 9,394 | +0.01(+0.05%) |
Apr 11, 2007 | 14.49 | 14.59 | 14.46 | 14.55 | 15,656 | +0.04(+0.26%) |
Apr 10, 2007 | 14.60 | 14.60 | 14.50 | 14.51 | 14,352 | -0.09(-0.63%) |
Apr 09, 2007 | 14.60 | 14.68 | 14.52 | 14.60 | 24,529 | +0.15(+1.06%) |
Apr 05, 2007 | 14.32 | 14.64 | 14.26 | 14.45 | 106,727 | +0.18(+1.24%) |
Apr 04, 2007 | 14.26 | 14.64 | 14.18 | 14.27 | 38,098 | -0.09(-0.64%) |
Apr 03, 2007 | 14.62 | 14.70 | 14.26 | 14.36 | 27,399 | -0.18(-1.21%) |
Apr 02, 2007 | 13.88 | 14.62 | 13.34 | 14.54 | 27,790 | +0.74(+5.39%) |
Mar 30, 2007 | 13.86 | 13.95 | 13.67 | 13.80 | 65,758 | +0.05(+0.33%) |
Mar 29, 2007 | 13.95 | 13.96 | 13.71 | 13.75 | 29,226 | -0.11(-0.77%) |
Mar 28, 2007 | 14.18 | 14.37 | 13.80 | 13.86 | 15,917 | -0.35(-2.48%) |
Mar 27, 2007 | 14.52 | 14.62 | 14.21 | 14.21 | 61,452 | -0.13(-0.91%) |
Mar 26, 2007 | 14.93 | 14.95 | 14.26 | 14.34 | 32,226 | -0.49(-3.31%) |
Mar 23, 2007 | 14.56 | 14.94 | 14.56 | 14.83 | 25,181 | +0.43(+2.98%) |
Mar 22, 2007 | 14.49 | 14.56 | 14.18 | 14.40 | 37,837 | +0.03(+0.21%) |
Mar 21, 2007 | 14.48 | 14.56 | 14.32 | 14.37 | 32,748 | -0.11(-0.74%) |
Mar 20, 2007 | 14.66 | 14.68 | 14.38 | 14.48 | 16,831 | -0.14(-0.94%) |
Mar 19, 2007 | 14.49 | 14.66 | 14.37 | 14.62 | 21,789 | +0.51(+3.58%) |
Mar 16, 2007 | 13.91 | 14.46 | 13.91 | 14.11 | 21,789 | +0.13(+0.93%) |
Mar 15, 2007 | 13.76 | 13.98 | 13.73 | 13.98 | 10,176 | +0.25(+1.79%) |
Mar 14, 2007 | 13.57 | 13.76 | 13.51 | 13.73 | 3,261 | +0.09(+0.67%) |
Mar 13, 2007 | 13.80 | 13.80 | 13.54 | 13.64 | 9,394 | -0.15(-1.06%) |
Mar 12, 2007 | 13.88 | 13.88 | 13.79 | 13.79 | 4,436 | -0.11(-0.77%) |
Mar 09, 2007 | 14.00 | 14.00 | 13.73 | 13.90 | 3,783 | -0.12(-0.82%) |
Mar 08, 2007 | 13.90 | 14.01 | 13.90 | 14.01 | 3,000 | +0.10(+0.72%) |
Mar 07, 2007 | 14.01 | 14.08 | 13.91 | 13.91 | 8,219 | -0.12(-0.87%) |
Mar 06, 2007 | 13.90 | 14.86 | 13.84 | 14.03 | 24,659 | +0.11(+0.77%) |
Mar 05, 2007 | 14.18 | 14.37 | 13.76 | 13.93 | 23,224 | -0.12(-0.82%) |
Mar 02, 2007 | 14.13 | 14.29 | 14.01 | 14.04 | 16,831 | -0.02(-0.11%) |
Mar 01, 2007 | 13.64 | 14.06 | 13.41 | 14.06 | 10,698 | +0.18(+1.33%) |
Feb 28, 2007 | 13.65 | 14.10 | 13.11 | 13.87 | 15,004 | +0.07(+0.50%) |
Feb 27, 2007 | 13.95 | 14.21 | 13.80 | 13.80 | 14,352 | -0.67(-4.66%) |
Feb 26, 2007 | 14.79 | 15.33 | 14.03 | 14.48 | 15,787 | -0.18(-1.25%) |
Feb 23, 2007 | 14.75 | 14.90 | 14.46 | 14.66 | 10,046 | -0.05(-0.36%) |
Feb 22, 2007 | 14.59 | 14.87 | 14.58 | 14.72 | 15,134 | +0.12(+0.84%) |
Feb 21, 2007 | 14.56 | 14.72 | 14.43 | 14.59 | 9,133 | -0.05(-0.31%) |
Feb 20, 2007 | 13.99 | 15.33 | 13.99 | 14.64 | 15,656 | +0.65(+4.66%) |
Feb 16, 2007 | 13.98 | 13.99 | 13.95 | 13.99 | 9,655 | +0.02(+0.11%) |
Feb 15, 2007 | 13.96 | 13.97 | 13.70 | 13.97 | 5,349 | +0.10(+0.72%) |
Feb 14, 2007 | 13.93 | 13.96 | 13.81 | 13.87 | 10,332 | +0.02(+0.17%) |
Feb 13, 2007 | 13.99 | 13.99 | 13.80 | 13.85 | 6,915 | -0.25(-1.79%) |
Feb 12, 2007 | 14.06 | 14.44 | 13.84 | 14.10 | 8,741 | +0.19(+1.38%) |
Feb 09, 2007 | 12.97 | 13.91 | 12.81 | 13.91 | 9,655 | +0.75(+5.71%) |
Feb 08, 2007 | 13.41 | 13.41 | 13.02 | 13.16 | 7,567 | -0.44(-3.27%) |
Feb 07, 2007 | 13.22 | 14.02 | 13.22 | 13.60 | 14,352 | +0.23(+1.72%) |
Feb 06, 2007 | 12.95 | 13.50 | 12.95 | 13.37 | 9,655 | +0.38(+2.95%) |
Feb 05, 2007 | 12.57 | 13.04 | 12.57 | 12.99 | 7,958 | +0.51(+4.05%) |
Feb 02, 2007 | 12.88 | 12.88 | 12.49 | 12.49 | 5,871 | -0.47(-3.61%) |
Feb 01, 2007 | 12.17 | 13.03 | 12.17 | 12.95 | 7,436 | +0.72(+5.89%) |
Jan 31, 2007 | 11.92 | 12.26 | 11.92 | 12.23 | 4,305 | +0.32(+2.70%) |
Jan 30, 2007 | 11.70 | 11.91 | 11.61 | 11.91 | 10,959 | +0.09(+0.76%) |
Jan 29, 2007 | 12.16 | 12.23 | 11.77 | 11.82 | 9,263 | -0.42(-3.43%) |
Jan 26, 2007 | 12.15 | 12.24 | 12.15 | 12.24 | 3,392 | +0.05(+0.38%) |
Jan 25, 2007 | 12.23 | 12.26 | 12.19 | 12.19 | 2,348 | -0.08(-0.69%) |
Jan 24, 2007 | 12.19 | 12.28 | 12.11 | 12.28 | 4,175 | +0.02(+0.19%) |
Jan 23, 2007 | 12.24 | 12.26 | 12.19 | 12.26 | 913 | -0.04(-0.31%) |
Jan 22, 2007 | 12.26 | 12.30 | 12.26 | 12.29 | 391 | +0.02(+0.13%) |
Jan 19, 2007 | 12.40 | 12.40 | 12.19 | 12.28 | 8,480 | -0.25(-2.02%) |
Jan 18, 2007 | 12.45 | 12.53 | 12.45 | 12.53 | 1,696 | +0.15(+1.24%) |
Jan 17, 2007 | 12.34 | 12.38 | 12.34 | 12.38 | 782 | +0.12(+0.94%) |
Jan 16, 2007 | 12.28 | 12.37 | 12.26 | 12.26 | 4,175 | -0.08(-0.62%) |
Jan 12, 2007 | 12.26 | 12.34 | 12.26 | 12.34 | 4,957 | +0.03(+0.25%) |
Jan 11, 2007 | 12.34 | 12.54 | 12.26 | 12.31 | 8,089 | -0.02(-0.19%) |
Jan 10, 2007 | 12.38 | 12.41 | 12.33 | 12.33 | 1,435 | +0.01(+0.06%) |
Jan 09, 2007 | 12.26 | 12.32 | 12.26 | 12.32 | 782 | +0.00(+0.00%) |
Jan 08, 2007 | 12.41 | 12.49 | 12.32 | 12.32 | 1,304 | -0.16(-1.29%) |
Jan 05, 2007 | 12.41 | 12.49 | 12.41 | 12.49 | 652 | +0.15(+1.18%) |
Jan 04, 2007 | 12.53 | 12.53 | 12.27 | 12.34 | 1,957 | -0.11(-0.92%) |
Jan 03, 2007 | 12.53 | 12.61 | 12.45 | 12.45 | 2,087 | +0.00(+0.00%) |
Dec 29, 2006 | 12.49 | 12.53 | 12.38 | 12.45 | 11,612 | -0.23(-1.81%) |
Dec 28, 2006 | 12.57 | 12.68 | 12.57 | 12.68 | 2,739 | +0.09(+0.73%) |
Dec 27, 2006 | 12.26 | 12.72 | 12.26 | 12.59 | 9,655 | +0.40(+3.27%) |
Dec 26, 2006 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 12.32 | 12.32 | 12.09 | 12.19 | 2,348 | -0.24(-1.91%) |
Dec 21, 2006 | 12.54 | 12.56 | 12.42 | 12.43 | 2,218 | +0.01(+0.06%) |
Dec 20, 2006 | 12.88 | 12.88 | 12.42 | 12.42 | 7,436 | -0.58(-4.48%) |
Dec 19, 2006 | 13.12 | 13.12 | 12.99 | 13.01 | 6,654 | -0.11(-0.88%) |
Dec 18, 2006 | 13.02 | 13.12 | 12.84 | 13.12 | 15,004 | +0.17(+1.30%) |
Dec 15, 2006 | 12.80 | 13.03 | 12.64 | 12.95 | 9,263 | +0.08(+0.59%) |
Dec 14, 2006 | 12.91 | 12.93 | 12.80 | 12.88 | 2,348 | +0.03(+0.24%) |
Dec 13, 2006 | 12.65 | 12.85 | 12.65 | 12.85 | 12,264 | +0.05(+0.36%) |
Dec 12, 2006 | 12.68 | 12.80 | 12.57 | 12.80 | 7,045 | +0.11(+0.91%) |
Dec 11, 2006 | 12.53 | 12.68 | 12.53 | 12.68 | 2,218 | +0.08(+0.61%) |
Dec 08, 2006 | 11.88 | 12.77 | 11.84 | 12.61 | 22,180 | +0.54(+4.44%) |
Dec 07, 2006 | 11.76 | 12.15 | 11.76 | 12.07 | 26,616 | +0.23(+1.94%) |
Dec 06, 2006 | 11.93 | 12.09 | 11.76 | 11.84 | 4,305 | -0.17(-1.40%) |
Dec 05, 2006 | 11.80 | 12.03 | 11.80 | 12.01 | 1,304 | +0.05(+0.45%) |
Dec 04, 2006 | 11.88 | 11.96 | 11.88 | 11.96 | 3,914 | +0.05(+0.39%) |
Dec 01, 2006 | 11.95 | 11.95 | 11.88 | 11.91 | 2,478 | -0.05(-0.45%) |
Nov 30, 2006 | 11.76 | 12.02 | 11.76 | 11.96 | 3,653 | +0.07(+0.59%) |
Nov 29, 2006 | 11.88 | 11.96 | 11.83 | 11.89 | 6,393 | +0.00(+0.04%) |
Nov 28, 2006 | 11.88 | 11.99 | 11.82 | 11.89 | 8,089 | +0.04(+0.34%) |
Nov 27, 2006 | 11.88 | 11.99 | 11.59 | 11.85 | 25,703 | +0.01(+0.07%) |
Nov 24, 2006 | 11.50 | 11.84 | 11.50 | 11.84 | 2,478 | +0.31(+2.66%) |
Nov 22, 2006 | 11.62 | 11.62 | 11.37 | 11.53 | 2,609 | -0.20(-1.70%) |
Nov 21, 2006 | 11.75 | 11.85 | 11.65 | 11.73 | 3,000 | -0.12(-1.03%) |
Nov 20, 2006 | 11.50 | 11.96 | 11.50 | 11.86 | 8,872 | +0.36(+3.13%) |
Nov 17, 2006 | 11.30 | 11.50 | 11.30 | 11.50 | 3,914 | +0.12(+1.01%) |
Nov 16, 2006 | 11.42 | 11.49 | 11.27 | 11.38 | 10,046 | +0.11(+1.02%) |
Nov 15, 2006 | 11.04 | 11.30 | 11.04 | 11.27 | 15,395 | +0.23(+2.08%) |
Nov 14, 2006 | 10.96 | 11.29 | 10.75 | 11.04 | 12,134 | +0.11(+1.05%) |
Nov 13, 2006 | 11.10 | 11.10 | 10.77 | 10.92 | 6,915 | -0.08(-0.70%) |
Nov 10, 2006 | 10.91 | 11.11 | 10.91 | 11.00 | 3,653 | +0.12(+1.06%) |
Nov 09, 2006 | 10.74 | 10.88 | 10.73 | 10.88 | 3,522 | +0.11(+1.07%) |
Nov 08, 2006 | 10.88 | 10.88 | 10.65 | 10.77 | 3,000 | -0.23(-2.09%) |
Nov 07, 2006 | 10.81 | 11.00 | 10.74 | 11.00 | 4,305 | +0.08(+0.70%) |
Nov 06, 2006 | 10.92 | 10.92 | 10.66 | 10.92 | 21,006 | +0.08(+0.71%) |
Nov 03, 2006 | 10.73 | 10.85 | 10.67 | 10.85 | 2,609 | +0.00(+0.00%) |
Nov 02, 2006 | 10.73 | 10.92 | 10.73 | 10.85 | 9,524 | +0.00(+0.00%) |
Nov 01, 2006 | 10.81 | 10.88 | 10.77 | 10.85 | 3,131 | -0.08(-0.70%) |
Oct 31, 2006 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 10.73 | 10.92 | 10.73 | 10.92 | 3,261 | +0.08(+0.71%) |
Oct 27, 2006 | 10.77 | 10.92 | 10.39 | 10.85 | 14,482 | -0.04(-0.35%) |
Oct 26, 2006 | 10.88 | 10.91 | 10.62 | 10.88 | 12,134 | -0.12(-1.05%) |
Oct 25, 2006 | 10.75 | 11.00 | 10.62 | 11.00 | 7,828 | +0.13(+1.20%) |
Oct 24, 2006 | 10.77 | 10.88 | 10.77 | 10.87 | 1,565 | +0.00(+0.00%) |
Oct 23, 2006 | 10.65 | 10.87 | 10.65 | 10.87 | 1,696 | +0.14(+1.29%) |
Oct 20, 2006 | 10.35 | 10.74 | 10.35 | 10.73 | 4,957 | -0.11(-1.06%) |
Oct 19, 2006 | 10.88 | 11.04 | 10.85 | 10.85 | 2,218 | -0.12(-1.05%) |
Oct 18, 2006 | 10.62 | 10.96 | 10.62 | 10.96 | 1,826 | +0.38(+3.55%) |
Oct 17, 2006 | 10.58 | 10.65 | 10.39 | 10.58 | 5,218 | -0.15(-1.36%) |
Oct 16, 2006 | 10.96 | 10.96 | 10.39 | 10.73 | 31,052 | -0.38(-3.45%) |
Oct 13, 2006 | 10.93 | 11.11 | 10.93 | 11.11 | 7,176 | +0.08(+0.76%) |
Oct 12, 2006 | 10.65 | 11.08 | 10.58 | 11.03 | 7,958 | +0.49(+4.66%) |
Oct 11, 2006 | 10.81 | 10.81 | 10.35 | 10.54 | 7,306 | -0.28(-2.62%) |
Oct 10, 2006 | 10.85 | 11.14 | 10.54 | 10.82 | 14,873 | -0.11(-0.98%) |
Oct 09, 2006 | 11.11 | 11.11 | 10.92 | 10.93 | 5,871 | -0.17(-1.52%) |
Oct 06, 2006 | 11.04 | 11.10 | 11.04 | 11.10 | 1,304 | +0.11(+1.05%) |
Oct 05, 2006 | 10.99 | 11.11 | 10.96 | 10.98 | 6,393 | -0.02(-0.14%) |
Oct 04, 2006 | 10.50 | 11.00 | 10.50 | 11.00 | 17,744 | +0.05(+0.42%) |
Oct 03, 2006 | 11.00 | 11.04 | 10.71 | 10.95 | 17,613 | -0.16(-1.45%) |
Oct 02, 2006 | 10.88 | 11.11 | 10.84 | 11.11 | 2,609 | +0.15(+1.40%) |
Sep 29, 2006 | 10.50 | 11.11 | 10.50 | 10.96 | 23,093 | +0.08(+0.70%) |
Sep 28, 2006 | 10.73 | 10.88 | 10.73 | 10.88 | 5,349 | +0.19(+1.79%) |
Sep 27, 2006 | 10.73 | 10.73 | 10.62 | 10.69 | 3,653 | -0.21(-1.90%) |
Sep 26, 2006 | 10.35 | 10.90 | 10.35 | 10.90 | 5,088 | +0.48(+4.56%) |
Sep 25, 2006 | 10.45 | 10.45 | 10.38 | 10.42 | 913 | +0.00(+0.00%) |
Sep 22, 2006 | 10.35 | 10.45 | 10.34 | 10.42 | 8,741 | +0.03(+0.30%) |
Sep 21, 2006 | 10.46 | 10.58 | 10.39 | 10.39 | 3,653 | -0.07(-0.66%) |
Sep 20, 2006 | 10.46 | 10.58 | 10.42 | 10.46 | 1,174 | -0.19(-1.80%) |
Sep 19, 2006 | 10.92 | 10.92 | 10.54 | 10.65 | 2,870 | -0.46(-4.14%) |
Sep 18, 2006 | 11.00 | 11.11 | 11.00 | 11.11 | 260 | +0.15(+1.40%) |
Sep 15, 2006 | 10.39 | 11.04 | 10.23 | 10.96 | 14,743 | +0.63(+6.08%) |
Sep 14, 2006 | 10.58 | 10.58 | 10.27 | 10.33 | 11,873 | -0.41(-3.78%) |
Sep 13, 2006 | 10.85 | 10.89 | 10.74 | 10.74 | 4,957 | -0.15(-1.34%) |
Sep 12, 2006 | 10.23 | 11.04 | 10.22 | 10.88 | 6,262 | +0.58(+5.65%) |
Sep 11, 2006 | 10.39 | 10.39 | 9.887 | 10.30 | 28,965 | -0.03(-0.30%) |
Sep 08, 2006 | 11.08 | 11.08 | 10.33 | 10.33 | 18,135 | -0.81(-7.29%) |
Sep 07, 2006 | 11.14 | 11.27 | 11.14 | 11.14 | 14,091 | +0.01(+0.07%) |
Sep 06, 2006 | 10.85 | 11.14 | 10.85 | 11.14 | 3,914 | +0.18(+1.61%) |
Sep 05, 2006 | 10.75 | 10.96 | 10.72 | 10.96 | 10,959 | +0.27(+2.51%) |
Sep 01, 2006 | 10.72 | 10.73 | 10.64 | 10.69 | 2,087 | +0.00(+0.00%) |
Aug 31, 2006 | 10.85 | 10.85 | 10.69 | 10.69 | 1,565 | -0.07(-0.64%) |
Aug 30, 2006 | 10.73 | 10.77 | 10.71 | 10.76 | 1,957 | -0.05(-0.43%) |
Aug 29, 2006 | 10.75 | 10.81 | 10.75 | 10.81 | 260 | -0.01(-0.07%) |
Aug 28, 2006 | 10.97 | 10.97 | 10.81 | 10.81 | 3,131 | -0.23(-2.08%) |
Aug 25, 2006 | 10.88 | 11.04 | 10.85 | 11.04 | 2,739 | +0.24(+2.20%) |
Aug 24, 2006 | 10.27 | 10.81 | 10.27 | 10.81 | 6,915 | +0.61(+6.02%) |
Aug 23, 2006 | 10.19 | 10.21 | 10.19 | 10.19 | 1,174 | -0.04(-0.38%) |
Aug 22, 2006 | 10.27 | 10.30 | 10.19 | 10.23 | 2,739 | -0.12(-1.18%) |
Aug 21, 2006 | 10.58 | 10.58 | 10.27 | 10.35 | 7,045 | -0.26(-2.45%) |
Aug 18, 2006 | 10.69 | 10.72 | 10.62 | 10.62 | 2,609 | -0.12(-1.07%) |
Aug 17, 2006 | 10.26 | 10.73 | 10.26 | 10.73 | 12,134 | +0.54(+5.34%) |
Aug 16, 2006 | 10.00 | 10.35 | 10.00 | 10.19 | 10,698 | +0.15(+1.53%) |
Aug 15, 2006 | 10.00 | 10.03 | 10.00 | 10.03 | 652 | +0.08(+0.77%) |
Aug 14, 2006 | 9.956 | 9.964 | 9.956 | 9.956 | 260 | -0.01(-0.08%) |
Aug 11, 2006 | 10.35 | 10.53 | 9.964 | 9.964 | 66,932 | -0.38(-3.70%) |
Aug 10, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 3,000 | +0.00(+0.00%) |
Aug 09, 2006 | 10.27 | 10.39 | 10.27 | 10.35 | 2,087 | -0.03(-0.30%) |
Aug 08, 2006 | 10.27 | 10.38 | 10.19 | 10.38 | 2,087 | -0.02(-0.15%) |
Aug 07, 2006 | 10.19 | 10.39 | 10.12 | 10.39 | 4,566 | +0.12(+1.19%) |
Aug 04, 2006 | 10.19 | 10.27 | 10.19 | 10.27 | 913 | +0.02(+0.15%) |
Aug 03, 2006 | 10.13 | 10.27 | 10.12 | 10.26 | 3,261 | +0.18(+1.75%) |
Aug 02, 2006 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 10.19 | 10.27 | 10.08 | 10.08 | 1,957 | -0.08(-0.75%) |
Jul 31, 2006 | 9.872 | 10.16 | 9.795 | 10.16 | 27,660 | +0.36(+3.68%) |
Jul 28, 2006 | 9.833 | 9.849 | 9.734 | 9.795 | 24,659 | -0.05(-0.54%) |
Jul 27, 2006 | 9.810 | 9.849 | 9.726 | 9.849 | 18,396 | -0.07(-0.70%) |
Jul 26, 2006 | 9.964 | 9.964 | 9.918 | 9.918 | 9,915 | -0.08(-0.84%) |
Jul 25, 2006 | 10.00 | 10.00 | 9.956 | 10.00 | 4,957 | +0.08(+0.77%) |
Jul 24, 2006 | 9.964 | 9.994 | 9.810 | 9.925 | 4,697 | -0.04(-0.38%) |
Jul 21, 2006 | 10.08 | 10.13 | 9.964 | 9.964 | 5,610 | -0.31(-2.99%) |
Jul 20, 2006 | 10.42 | 10.42 | 10.16 | 10.27 | 11,873 | -0.25(-2.33%) |
Jul 19, 2006 | 10.69 | 10.84 | 10.51 | 10.52 | 1,696 | -0.25(-2.35%) |
Jul 18, 2006 | 11.50 | 11.50 | 10.77 | 10.77 | 9,915 | -0.73(-6.33%) |
Jul 17, 2006 | 11.46 | 11.50 | 11.46 | 11.50 | 1,043 | +0.08(+0.67%) |
Jul 14, 2006 | 11.19 | 11.42 | 11.19 | 11.42 | 1,826 | +0.09(+0.81%) |
Jul 13, 2006 | 11.38 | 11.38 | 11.19 | 11.33 | 4,436 | -0.09(-0.80%) |
Jul 12, 2006 | 11.53 | 11.73 | 11.42 | 11.42 | 7,436 | -0.04(-0.34%) |
Jul 11, 2006 | 11.50 | 11.50 | 11.35 | 11.46 | 12,525 | -0.04(-0.33%) |
Jul 10, 2006 | 11.50 | 11.60 | 11.42 | 11.50 | 8,350 | +0.00(+0.00%) |
Jul 07, 2006 | 11.04 | 11.57 | 11.04 | 11.50 | 10,568 | +0.54(+4.97%) |
Jul 06, 2006 | 10.42 | 11.50 | 10.42 | 10.95 | 38,228 | +0.45(+4.31%) |
Jul 05, 2006 | 10.54 | 10.54 | 10.42 | 10.50 | 1,696 | +0.00(+0.00%) |
Jul 03, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 130 | +0.04(+0.37%) |
Jun 30, 2006 | 10.61 | 10.61 | 10.46 | 10.46 | 13,569 | +0.34(+3.41%) |
Jun 29, 2006 | 9.994 | 10.12 | 9.964 | 10.12 | 3,783 | +0.15(+1.54%) |
Jun 28, 2006 | 9.948 | 9.987 | 9.948 | 9.964 | 2,348 | +0.12(+1.25%) |
Jun 27, 2006 | 9.772 | 9.887 | 9.772 | 9.841 | 4,957 | -0.01(-0.08%) |
Jun 26, 2006 | 9.941 | 9.987 | 9.772 | 9.849 | 10,307 | -0.17(-1.68%) |
Jun 23, 2006 | 10.08 | 10.08 | 10.02 | 10.02 | 782 | -0.11(-1.06%) |
Jun 22, 2006 | 10.27 | 10.27 | 10.12 | 10.12 | 1,565 | -0.15(-1.42%) |
Jun 21, 2006 | 10.31 | 10.35 | 10.27 | 10.27 | 5,218 | -0.02(-0.15%) |
Jun 20, 2006 | 10.50 | 10.54 | 10.29 | 10.29 | 7,697 | -0.21(-2.04%) |
Jun 19, 2006 | 10.58 | 10.58 | 10.50 | 10.50 | 2,870 | -0.22(-2.07%) |
Jun 16, 2006 | 10.73 | 10.85 | 10.71 | 10.72 | 23,224 | -0.24(-2.17%) |
Jun 15, 2006 | 10.42 | 11.11 | 10.42 | 10.96 | 11,873 | +0.57(+5.53%) |
Jun 14, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 7,567 | -0.04(-0.37%) |
Jun 13, 2006 | 10.46 | 10.50 | 10.42 | 10.42 | 3,914 | -0.11(-1.09%) |
Jun 12, 2006 | 10.54 | 10.54 | 10.40 | 10.54 | 782 | -0.04(-0.36%) |
Jun 09, 2006 | 10.35 | 10.65 | 10.35 | 10.58 | 6,393 | +0.08(+0.80%) |
Jun 08, 2006 | 10.35 | 10.49 | 10.29 | 10.49 | 5,349 | -0.05(-0.44%) |
Jun 07, 2006 | 10.58 | 10.60 | 10.39 | 10.54 | 5,218 | -0.09(-0.87%) |
Jun 06, 2006 | 10.62 | 10.67 | 10.58 | 10.63 | 7,306 | -0.03(-0.29%) |
Jun 05, 2006 | 10.73 | 10.77 | 10.66 | 10.66 | 8,741 | -0.07(-0.64%) |
Jun 02, 2006 | 10.97 | 11.01 | 10.72 | 10.73 | 19,179 | -0.31(-2.78%) |
Jun 01, 2006 | 10.90 | 11.05 | 10.90 | 11.04 | 4,566 | +0.15(+1.34%) |
May 31, 2006 | 10.88 | 10.91 | 10.88 | 10.89 | 5,218 | -0.03(-0.28%) |
May 30, 2006 | 10.96 | 10.96 | 10.92 | 10.92 | 652 | -0.04(-0.35%) |
May 26, 2006 | 11.02 | 11.21 | 10.96 | 10.96 | 29,356 | -0.12(-1.04%) |
May 25, 2006 | 11.11 | 11.11 | 10.96 | 11.08 | 3,914 | -0.04(-0.34%) |
May 24, 2006 | 11.15 | 11.19 | 11.10 | 11.11 | 6,523 | +0.01(+0.07%) |
May 23, 2006 | 11.04 | 11.21 | 11.00 | 11.11 | 6,393 | +0.02(+0.14%) |
May 22, 2006 | 11.19 | 11.27 | 11.09 | 11.09 | 6,915 | -0.10(-0.89%) |
May 19, 2006 | 11.19 | 11.34 | 11.19 | 11.19 | 5,218 | +0.08(+0.69%) |
May 18, 2006 | 11.08 | 11.11 | 11.04 | 11.11 | 4,566 | -0.04(-0.34%) |
May 17, 2006 | 10.88 | 11.19 | 10.88 | 11.15 | 7,045 | +0.31(+2.83%) |
May 16, 2006 | 10.76 | 10.88 | 10.76 | 10.85 | 521 | +0.04(+0.35%) |
May 15, 2006 | 11.11 | 11.11 | 10.77 | 10.81 | 3,392 | -0.38(-3.42%) |
May 12, 2006 | 11.34 | 11.34 | 11.19 | 11.19 | 2,478 | -0.23(-2.01%) |
May 11, 2006 | 11.27 | 11.42 | 11.27 | 11.42 | 3,392 | +0.23(+2.05%) |
May 10, 2006 | 10.74 | 11.19 | 10.74 | 11.19 | 15,265 | +0.46(+4.29%) |
May 09, 2006 | 10.75 | 10.81 | 10.73 | 10.73 | 3,000 | -0.26(-2.37%) |
May 08, 2006 | 10.96 | 11.00 | 10.96 | 10.99 | 1,565 | +0.07(+0.63%) |
May 05, 2006 | 11.02 | 11.06 | 10.92 | 10.92 | 7,176 | -0.02(-0.21%) |
May 04, 2006 | 11.19 | 11.27 | 10.88 | 10.94 | 5,871 | -0.41(-3.58%) |
May 03, 2006 | 11.27 | 11.35 | 11.27 | 11.35 | 1,565 | -0.02(-0.20%) |
May 02, 2006 | 11.50 | 11.50 | 11.36 | 11.37 | 5,610 | -0.08(-0.67%) |