Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.12 | 11.25 | 11.12 | 11.16 | 15,162 | -0.03(-0.30%) |
Apr 27, 2007 | 11.52 | 11.52 | 11.19 | 11.19 | 14,145 | +0.00(+0.00%) |
Apr 26, 2007 | 11.50 | 11.50 | 11.19 | 11.19 | 2,388 | -0.10(-0.84%) |
Apr 25, 2007 | 11.46 | 11.46 | 11.29 | 11.29 | 1,680 | -0.21(-1.83%) |
Apr 24, 2007 | 11.36 | 11.50 | 11.36 | 11.50 | 1,234 | +0.13(+1.14%) |
Apr 23, 2007 | 11.50 | 11.57 | 11.36 | 11.37 | 7,208 | -0.10(-0.83%) |
Apr 20, 2007 | 11.36 | 11.48 | 11.36 | 11.46 | 4,094 | +0.24(+2.12%) |
Apr 19, 2007 | 11.50 | 11.50 | 11.21 | 11.23 | 3,073 | -0.27(-2.37%) |
Apr 18, 2007 | 11.50 | 11.50 | 11.49 | 11.50 | 880 | +0.08(+0.71%) |
Apr 17, 2007 | 11.48 | 11.53 | 11.21 | 11.42 | 3,752 | +0.10(+0.84%) |
Apr 16, 2007 | 11.50 | 11.50 | 11.23 | 11.32 | 2,792 | -0.21(-1.83%) |
Apr 13, 2007 | 11.38 | 11.53 | 11.38 | 11.53 | 1,624 | +0.05(+0.42%) |
Apr 12, 2007 | 11.12 | 11.48 | 11.12 | 11.48 | 1,581 | +0.28(+2.49%) |
Apr 11, 2007 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 11.34 | 11.52 | 11.20 | 11.21 | 1,705 | -0.33(-2.82%) |
Apr 09, 2007 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 11.56 | 11.56 | 11.53 | 11.53 | 440 | +0.10(+0.88%) |
Apr 02, 2007 | 11.27 | 11.53 | 11.27 | 11.43 | 1,289 | +0.26(+2.31%) |
Mar 30, 2007 | 11.21 | 11.21 | 10.91 | 11.17 | 2,827 | -0.01(-0.12%) |
Mar 29, 2007 | 11.23 | 11.23 | 11.18 | 11.18 | 1,969 | -0.24(-2.14%) |
Mar 28, 2007 | 11.51 | 11.51 | 11.43 | 11.43 | 1,838 | +0.24(+2.19%) |
Mar 27, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 648 | -0.01(-0.12%) |
Mar 26, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 146 | -0.13(-1.14%) |
Mar 23, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 2,939 | -0.07(-0.66%) |
Mar 22, 2007 | 11.33 | 11.40 | 11.33 | 11.40 | 440 | +0.04(+0.36%) |
Mar 21, 2007 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 11.54 | 11.57 | 11.36 | 11.36 | 1,796 | -0.20(-1.76%) |
Mar 16, 2007 | 11.56 | 11.80 | 11.56 | 11.57 | 9,700 | +0.18(+1.61%) |
Mar 15, 2007 | 11.45 | 11.45 | 11.38 | 11.38 | 293 | -0.01(-0.07%) |
Mar 14, 2007 | 11.37 | 11.39 | 11.37 | 11.39 | 808 | +0.05(+0.45%) |
Mar 13, 2007 | 11.56 | 11.69 | 11.34 | 11.34 | 7,709 | -0.22(-1.90%) |
Mar 12, 2007 | 11.56 | 11.57 | 11.55 | 11.56 | 734 | +0.22(+1.98%) |
Mar 09, 2007 | 11.40 | 11.41 | 11.30 | 11.33 | 5,614 | +0.11(+0.97%) |
Mar 08, 2007 | 11.54 | 11.54 | 11.23 | 11.23 | 6,681 | -0.14(-1.26%) |
Mar 07, 2007 | 11.38 | 11.38 | 11.31 | 11.37 | 1,253 | -0.12(-1.01%) |
Mar 06, 2007 | 11.57 | 11.57 | 11.48 | 11.48 | 338 | +0.02(+0.18%) |
Mar 05, 2007 | 11.46 | 11.46 | 11.46 | 11.46 | 1,469 | -0.10(-0.88%) |
Mar 02, 2007 | 11.57 | 11.57 | 11.50 | 11.57 | 1,844 | -0.03(-0.29%) |
Mar 01, 2007 | 11.60 | 11.60 | 11.60 | 11.60 | 202 | -0.10(-0.87%) |
Feb 28, 2007 | 11.60 | 11.70 | 11.40 | 11.70 | 1,484 | +0.29(+2.56%) |
Feb 27, 2007 | 11.42 | 11.42 | 11.41 | 11.41 | 967 | -0.13(-1.12%) |
Feb 26, 2007 | 11.49 | 11.57 | 11.40 | 11.54 | 6,546 | +0.16(+1.44%) |
Feb 23, 2007 | 11.29 | 11.38 | 11.29 | 11.38 | 7,271 | +0.07(+0.60%) |
Feb 22, 2007 | 11.31 | 11.36 | 11.23 | 11.31 | 6,834 | +0.00(+0.00%) |
Feb 21, 2007 | 11.23 | 11.40 | 11.23 | 11.31 | 7,713 | +0.00(+0.00%) |
Feb 20, 2007 | 11.36 | 11.36 | 11.31 | 11.31 | 3,649 | -0.07(-0.66%) |
Feb 16, 2007 | 11.37 | 11.38 | 11.37 | 11.38 | 1,763 | -0.08(-0.71%) |
Feb 15, 2007 | 11.36 | 11.46 | 11.36 | 11.46 | 9,552 | +0.07(+0.60%) |
Feb 14, 2007 | 11.40 | 11.40 | 11.40 | 11.40 | 293 | +0.00(+0.00%) |
Feb 13, 2007 | 11.37 | 11.40 | 11.37 | 11.40 | 3,305 | +0.01(+0.12%) |
Feb 12, 2007 | 11.46 | 11.46 | 11.32 | 11.38 | 1,810 | +0.00(+0.00%) |
Feb 09, 2007 | 11.45 | 11.45 | 11.31 | 11.38 | 5,378 | -0.01(-0.12%) |
Feb 08, 2007 | 11.44 | 11.46 | 11.37 | 11.40 | 2,464 | +0.03(+0.30%) |
Feb 07, 2007 | 11.36 | 11.36 | 11.36 | 11.36 | 2,792 | +0.07(+0.60%) |
Feb 06, 2007 | 11.36 | 11.36 | 11.29 | 11.29 | 1,469 | +0.03(+0.24%) |
Feb 05, 2007 | 11.43 | 11.43 | 11.27 | 11.27 | 6,218 | -0.10(-0.84%) |
Feb 02, 2007 | 11.42 | 11.42 | 11.33 | 11.36 | 6,311 | +0.03(+0.30%) |
Feb 01, 2007 | 11.43 | 11.43 | 11.33 | 11.33 | 3,223 | +0.08(+0.73%) |
Jan 31, 2007 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 10.96 | 11.37 | 10.89 | 11.25 | 18,981 | +0.22(+2.04%) |
Jan 29, 2007 | 11.21 | 11.21 | 10.95 | 11.02 | 15,789 | -0.27(-2.41%) |
Jan 26, 2007 | 11.21 | 11.46 | 11.09 | 11.29 | 15,292 | +0.14(+1.28%) |
Jan 25, 2007 | 11.27 | 11.34 | 10.72 | 11.15 | 70,140 | -0.24(-2.09%) |
Jan 24, 2007 | 11.42 | 11.42 | 11.38 | 11.39 | 3,086 | -0.04(-0.36%) |
Jan 23, 2007 | 11.49 | 11.49 | 11.38 | 11.43 | 6,733 | +0.01(+0.06%) |
Jan 22, 2007 | 11.55 | 11.55 | 11.39 | 11.42 | 3,899 | -0.04(-0.36%) |
Jan 19, 2007 | 11.57 | 11.57 | 11.40 | 11.46 | 14,323 | -0.11(-0.94%) |
Jan 18, 2007 | 11.49 | 11.57 | 11.48 | 11.57 | 19,485 | +0.07(+0.65%) |
Jan 17, 2007 | 11.57 | 11.59 | 11.50 | 11.50 | 32,642 | -0.04(-0.35%) |
Jan 16, 2007 | 11.57 | 11.63 | 11.54 | 11.54 | 6,770 | -0.01(-0.12%) |
Jan 12, 2007 | 11.57 | 11.67 | 11.55 | 11.55 | 6,989 | -0.05(-0.47%) |
Jan 11, 2007 | 11.63 | 11.76 | 11.55 | 11.61 | 4,607 | -0.03(-0.23%) |
Jan 10, 2007 | 11.63 | 11.69 | 11.61 | 11.63 | 9,514 | +0.01(+0.12%) |
Jan 09, 2007 | 11.67 | 11.67 | 11.60 | 11.62 | 3,551 | -0.08(-0.70%) |
Jan 08, 2007 | 11.74 | 11.86 | 11.57 | 11.70 | 5,541 | +0.08(+0.65%) |
Jan 05, 2007 | 11.58 | 11.86 | 11.58 | 11.63 | 695 | +0.02(+0.17%) |
Jan 04, 2007 | 11.82 | 11.82 | 11.61 | 11.61 | 1,375 | -0.11(-0.93%) |
Jan 03, 2007 | 11.78 | 11.78 | 11.23 | 11.72 | 16,394 | -0.12(-1.03%) |
Dec 29, 2006 | 11.78 | 12.06 | 11.78 | 11.84 | 3,895 | +0.00(+0.00%) |
Dec 28, 2006 | 11.78 | 11.86 | 11.68 | 11.84 | 6,778 | +0.03(+0.29%) |
Dec 27, 2006 | 11.64 | 11.80 | 11.63 | 11.80 | 2,056 | +0.17(+1.46%) |
Dec 26, 2006 | 11.60 | 11.64 | 11.54 | 11.63 | 7,243 | +0.03(+0.29%) |
Dec 22, 2006 | 11.86 | 11.86 | 11.60 | 11.60 | 1,322 | -0.06(-0.52%) |
Dec 21, 2006 | 11.63 | 11.67 | 11.53 | 11.66 | 20,486 | +0.09(+0.76%) |
Dec 20, 2006 | 11.93 | 11.94 | 11.42 | 11.57 | 65,459 | -0.55(-4.55%) |
Dec 19, 2006 | 11.97 | 12.12 | 11.94 | 12.12 | 1,175 | -0.12(-0.94%) |
Dec 18, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 2,178 | +0.33(+2.74%) |
Dec 15, 2006 | 12.25 | 12.25 | 11.91 | 11.91 | 8,920 | -0.34(-2.78%) |
Dec 14, 2006 | 12.59 | 12.59 | 12.14 | 12.25 | 4,663 | +0.18(+1.52%) |
Dec 13, 2006 | 12.00 | 12.07 | 12.00 | 12.07 | 3,527 | +0.03(+0.23%) |
Dec 12, 2006 | 12.11 | 12.11 | 12.04 | 12.04 | 293 | -0.06(-0.51%) |
Dec 11, 2006 | 12.10 | 12.11 | 12.10 | 12.10 | 2,645 | -0.01(-0.06%) |
Dec 08, 2006 | 12.11 | 12.24 | 12.08 | 12.11 | 8,974 | +0.01(+0.06%) |
Dec 07, 2006 | 12.02 | 12.11 | 11.97 | 12.10 | 54,462 | -0.01(-0.06%) |
Dec 06, 2006 | 11.97 | 12.14 | 11.97 | 12.11 | 16,603 | +0.16(+1.37%) |
Dec 05, 2006 | 12.24 | 12.24 | 11.92 | 11.95 | 16,175 | -0.12(-0.96%) |
Dec 04, 2006 | 11.91 | 12.21 | 11.91 | 12.06 | 7,912 | -0.07(-0.62%) |
Dec 01, 2006 | 11.97 | 12.15 | 11.92 | 12.14 | 4,703 | +0.11(+0.88%) |
Nov 30, 2006 | 12.11 | 12.11 | 12.03 | 12.03 | 3,086 | -0.18(-1.48%) |
Nov 29, 2006 | 12.08 | 12.33 | 12.08 | 12.21 | 7,951 | +0.07(+0.62%) |
Nov 28, 2006 | 12.31 | 12.31 | 12.14 | 12.14 | 1,957 | -0.18(-1.44%) |
Nov 27, 2006 | 12.31 | 12.31 | 12.31 | 12.31 | 496 | +0.00(+0.00%) |
Nov 24, 2006 | 12.31 | 12.31 | 12.31 | 12.31 | 6,614 | -0.05(-0.44%) |
Nov 22, 2006 | 12.37 | 12.37 | 12.37 | 12.37 | 1,242 | -0.04(-0.33%) |
Nov 21, 2006 | 12.35 | 12.41 | 12.35 | 12.41 | 824 | +0.31(+2.53%) |
Nov 20, 2006 | 12.38 | 12.38 | 11.77 | 12.10 | 15,132 | -0.28(-2.25%) |
Nov 17, 2006 | 12.29 | 12.48 | 12.27 | 12.38 | 2,519 | -0.17(-1.36%) |
Nov 16, 2006 | 12.55 | 12.55 | 12.55 | 12.55 | 146 | +0.01(+0.05%) |
Nov 15, 2006 | 12.55 | 12.55 | 12.55 | 12.55 | 293 | +0.30(+2.44%) |
Nov 14, 2006 | 12.60 | 12.60 | 12.18 | 12.25 | 1,484 | -0.27(-2.17%) |
Nov 13, 2006 | 12.49 | 12.52 | 12.49 | 12.52 | 542 | +0.23(+1.88%) |
Nov 10, 2006 | 12.38 | 12.58 | 12.23 | 12.29 | 4,356 | +0.01(+0.06%) |
Nov 09, 2006 | 12.14 | 12.37 | 12.14 | 12.28 | 22,767 | +0.16(+1.35%) |
Nov 08, 2006 | 12.43 | 12.43 | 12.05 | 12.12 | 4,393 | -0.31(-2.46%) |
Nov 07, 2006 | 12.74 | 12.74 | 12.42 | 12.42 | 4,901 | -0.04(-0.33%) |
Nov 06, 2006 | 12.53 | 12.72 | 12.46 | 12.46 | 1,252 | -0.09(-0.71%) |
Nov 03, 2006 | 12.55 | 12.72 | 12.55 | 12.55 | 1,097 | +0.01(+0.05%) |
Nov 02, 2006 | 12.55 | 12.62 | 12.55 | 12.55 | 2,428 | -0.08(-0.65%) |
Nov 01, 2006 | 12.71 | 12.71 | 12.63 | 12.63 | 587 | +0.05(+0.42%) |
Oct 31, 2006 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 12.57 | 12.61 | 12.56 | 12.57 | 1,837 | -0.02(-0.15%) |
Oct 27, 2006 | 12.69 | 12.69 | 12.59 | 12.59 | 6,824 | +0.01(+0.11%) |
Oct 26, 2006 | 12.59 | 12.59 | 12.49 | 12.58 | 4,557 | -0.01(-0.05%) |
Oct 25, 2006 | 12.65 | 12.74 | 12.59 | 12.59 | 6,506 | -0.07(-0.53%) |
Oct 24, 2006 | 12.59 | 12.71 | 12.59 | 12.65 | 5,384 | +0.07(+0.53%) |
Oct 23, 2006 | 12.60 | 12.78 | 12.59 | 12.59 | 2,467 | -0.01(-0.05%) |
Oct 20, 2006 | 12.63 | 12.82 | 12.59 | 12.59 | 1,613 | -0.23(-1.80%) |
Oct 19, 2006 | 12.65 | 12.82 | 12.65 | 12.82 | 11,613 | +0.08(+0.65%) |
Oct 18, 2006 | 12.72 | 12.74 | 12.72 | 12.74 | 731 | +0.02(+0.15%) |
Oct 17, 2006 | 12.76 | 12.89 | 12.72 | 12.72 | 5,689 | -0.07(-0.53%) |
Oct 16, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 1,175 | -0.12(-0.95%) |
Oct 13, 2006 | 12.87 | 12.91 | 12.87 | 12.91 | 1,127 | -0.01(-0.11%) |
Oct 12, 2006 | 12.93 | 12.93 | 12.92 | 12.93 | 1,690 | +0.05(+0.42%) |
Oct 11, 2006 | 12.96 | 12.96 | 12.87 | 12.87 | 6,645 | -0.05(-0.41%) |
Oct 10, 2006 | 12.93 | 13.03 | 12.89 | 12.92 | 6,520 | +0.01(+0.09%) |
Oct 09, 2006 | 12.86 | 12.93 | 12.86 | 12.91 | 5,658 | +0.25(+1.99%) |
Oct 06, 2006 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 12.66 | 12.66 | 12.66 | 12.66 | 458 | -0.03(-0.21%) |
Oct 04, 2006 | 12.65 | 12.93 | 12.65 | 12.69 | 1,984 | -0.24(-1.84%) |
Oct 03, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 146 | +0.00(+0.00%) |
Oct 02, 2006 | 12.59 | 12.93 | 12.59 | 12.93 | 3,830 | +0.20(+1.60%) |
Sep 29, 2006 | 12.68 | 12.72 | 12.67 | 12.72 | 61,290 | +0.00(+0.00%) |
Sep 28, 2006 | 12.63 | 12.79 | 12.63 | 12.72 | 28,511 | +0.07(+0.54%) |
Sep 27, 2006 | 12.65 | 12.67 | 12.65 | 12.65 | 1,389 | -0.27(-2.11%) |
Sep 26, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 146 | +0.14(+1.06%) |
Sep 25, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 440 | +0.00(+0.00%) |
Sep 21, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 289 | -0.06(-0.48%) |
Sep 20, 2006 | 12.65 | 12.85 | 12.65 | 12.85 | 1,249 | +0.03(+0.21%) |
Sep 19, 2006 | 12.93 | 12.93 | 12.82 | 12.82 | 1,096 | +0.07(+0.53%) |
Sep 18, 2006 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 12.93 | 12.93 | 12.76 | 12.76 | 440 | +0.14(+1.09%) |
Sep 13, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 293 | +0.01(+0.04%) |
Sep 12, 2006 | 12.59 | 12.61 | 12.59 | 12.61 | 665 | -0.14(-1.12%) |
Sep 11, 2006 | 12.89 | 12.89 | 12.58 | 12.76 | 1,752 | -0.03(-0.27%) |
Sep 08, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 324 | +0.17(+1.35%) |
Sep 07, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 1,322 | -0.30(-2.32%) |
Sep 06, 2006 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 12.92 | 12.92 | 12.92 | 12.92 | 293 | +0.27(+2.10%) |
Sep 01, 2006 | 12.80 | 12.80 | 12.65 | 12.65 | 996 | -0.12(-0.91%) |
Aug 31, 2006 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 12.68 | 12.83 | 12.67 | 12.77 | 2,451 | +0.08(+0.59%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.70 | 12.70 | 10,628 | -0.21(-1.63%) |
Aug 28, 2006 | 12.70 | 12.92 | 12.69 | 12.91 | 1,874 | +0.22(+1.72%) |
Aug 25, 2006 | 12.69 | 12.69 | 12.69 | 12.69 | 668 | -0.12(-0.96%) |
Aug 24, 2006 | 12.93 | 12.93 | 12.81 | 12.81 | 3,029 | -0.24(-1.82%) |
Aug 23, 2006 | 13.05 | 13.05 | 13.05 | 13.05 | 146 | +0.26(+2.02%) |
Aug 22, 2006 | 12.78 | 12.92 | 12.78 | 12.79 | 2,556 | -0.26(-1.98%) |
Aug 21, 2006 | 12.86 | 13.05 | 12.67 | 13.05 | 14,304 | +0.27(+2.08%) |
Aug 18, 2006 | 12.76 | 12.81 | 12.76 | 12.78 | 5,644 | -0.07(-0.58%) |
Aug 17, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 3,393 | -0.14(-1.05%) |
Aug 16, 2006 | 12.89 | 12.99 | 12.89 | 12.99 | 3,856 | -0.06(-0.47%) |
Aug 15, 2006 | 13.06 | 13.06 | 12.99 | 13.06 | 4,071 | -0.04(-0.31%) |
Aug 14, 2006 | 12.89 | 13.10 | 12.86 | 13.10 | 20,060 | -0.14(-1.03%) |
Aug 11, 2006 | 13.27 | 13.27 | 13.23 | 13.23 | 599 | +0.14(+1.04%) |
Aug 10, 2006 | 12.86 | 13.10 | 12.86 | 13.10 | 1,649 | +0.12(+0.94%) |
Aug 09, 2006 | 13.10 | 13.10 | 12.97 | 12.97 | 2,410 | -0.09(-0.68%) |
Aug 08, 2006 | 13.06 | 13.06 | 13.06 | 13.06 | 293 | +0.09(+0.67%) |
Aug 07, 2006 | 12.98 | 13.17 | 12.91 | 12.98 | 440 | -0.26(-1.95%) |
Aug 04, 2006 | 13.23 | 13.24 | 13.23 | 13.23 | 2,608 | +0.04(+0.33%) |
Aug 03, 2006 | 13.26 | 13.26 | 13.19 | 13.19 | 1,102 | -0.07(-0.53%) |
Aug 02, 2006 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 13.27 | 13.27 | 13.10 | 13.26 | 3,746 | +0.13(+0.98%) |
Jul 31, 2006 | 13.27 | 13.27 | 13.13 | 13.13 | 4,703 | +0.08(+0.63%) |
Jul 28, 2006 | 12.69 | 13.18 | 12.69 | 13.05 | 2,110 | -0.05(-0.42%) |
Jul 27, 2006 | 12.93 | 13.10 | 12.93 | 13.10 | 293 | -0.16(-1.23%) |
Jul 26, 2006 | 13.25 | 13.27 | 13.10 | 13.27 | 2,351 | +0.31(+2.42%) |
Jul 25, 2006 | 12.93 | 13.30 | 12.93 | 12.95 | 7,161 | +0.26(+2.04%) |
Jul 24, 2006 | 12.96 | 12.96 | 12.70 | 12.70 | 12,451 | -0.25(-1.89%) |
Jul 21, 2006 | 12.96 | 12.96 | 12.94 | 12.94 | 5,104 | -0.05(-0.37%) |
Jul 20, 2006 | 12.93 | 12.99 | 12.93 | 12.99 | 29,199 | +0.13(+1.01%) |
Jul 19, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 377 | -0.24(-1.82%) |
Jul 18, 2006 | 12.93 | 13.10 | 12.93 | 13.10 | 2,356 | +0.17(+1.32%) |
Jul 17, 2006 | 13.16 | 13.16 | 12.93 | 12.93 | 8,632 | -0.11(-0.83%) |
Jul 14, 2006 | 13.33 | 13.33 | 13.04 | 13.04 | 5,348 | -0.22(-1.64%) |
Jul 13, 2006 | 13.33 | 13.34 | 13.13 | 13.25 | 13,604 | +0.22(+1.72%) |
Jul 12, 2006 | 13.10 | 13.47 | 13.03 | 13.03 | 21,974 | -0.19(-1.44%) |
Jul 11, 2006 | 13.01 | 13.22 | 12.99 | 13.22 | 1,768 | +0.10(+0.78%) |
Jul 10, 2006 | 13.29 | 13.29 | 13.11 | 13.12 | 14,136 | -0.18(-1.39%) |
Jul 07, 2006 | 12.99 | 13.54 | 12.99 | 13.30 | 8,375 | +0.37(+2.90%) |
Jul 06, 2006 | 14.42 | 14.42 | 12.59 | 12.93 | 20,814 | +2.92(+29.24%) |
Jul 05, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 191 | -0.30(-2.87%) |
Jul 03, 2006 | 10.36 | 10.36 | 10.30 | 10.30 | 1,394 | +0.05(+0.47%) |
Jun 30, 2006 | 10.43 | 10.43 | 9.903 | 10.25 | 1,719 | +0.08(+0.83%) |
Jun 29, 2006 | 9.909 | 10.16 | 9.909 | 10.16 | 1,910 | +0.18(+1.81%) |
Jun 28, 2006 | 9.883 | 9.984 | 9.879 | 9.984 | 9,171 | -0.03(-0.32%) |
Jun 27, 2006 | 10.36 | 10.37 | 9.823 | 10.02 | 1,538 | -0.25(-2.43%) |
Jun 26, 2006 | 10.31 | 10.31 | 10.26 | 10.27 | 573 | +0.16(+1.59%) |
Jun 23, 2006 | 9.863 | 10.10 | 9.863 | 10.10 | 764 | +0.24(+2.45%) |
Jun 22, 2006 | 9.863 | 9.863 | 9.863 | 9.863 | 334 | +0.00(+0.00%) |
Jun 21, 2006 | 9.863 | 9.863 | 9.863 | 9.863 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 10.14 | 10.14 | 9.762 | 9.863 | 4,874 | -0.30(-2.97%) |
Jun 19, 2006 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 9.687 | 10.16 | 9.687 | 10.16 | 4,140 | +0.23(+2.35%) |
Jun 15, 2006 | 9.984 | 9.984 | 9.931 | 9.931 | 2,025 | -0.09(-0.92%) |
Jun 14, 2006 | 10.02 | 10.02 | 9.984 | 10.02 | 783 | +0.00(+0.00%) |
Jun 13, 2006 | 10.02 | 10.02 | 9.972 | 10.02 | 4,968 | +0.05(+0.52%) |
Jun 12, 2006 | 10.06 | 10.06 | 9.972 | 9.972 | 3,410 | -0.06(-0.59%) |
Jun 09, 2006 | 10.02 | 10.06 | 10.01 | 10.03 | 21,687 | -0.01(-0.11%) |
Jun 08, 2006 | 10.06 | 10.10 | 10.00 | 10.04 | 9,741 | +0.04(+0.38%) |
Jun 07, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 1,146 | +0.00(+0.00%) |
Jun 06, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 2,300 | +0.17(+1.72%) |
Jun 05, 2006 | 10.04 | 10.04 | 9.835 | 9.835 | 2,484 | -0.19(-1.89%) |
Jun 02, 2006 | 9.996 | 10.02 | 9.883 | 10.02 | 3,105 | +0.19(+1.88%) |
Jun 01, 2006 | 9.925 | 9.956 | 9.799 | 9.839 | 1,719 | +0.05(+0.53%) |
May 31, 2006 | 9.855 | 10.04 | 9.787 | 9.787 | 5,350 | -0.08(-0.78%) |
May 30, 2006 | 9.964 | 9.964 | 9.863 | 9.863 | 5,826 | +0.00(+0.00%) |
May 26, 2006 | 9.863 | 9.863 | 9.863 | 9.863 | 1,624 | -0.10(-1.01%) |
May 25, 2006 | 9.863 | 9.964 | 9.863 | 9.964 | 5,740 | +0.06(+0.61%) |
May 24, 2006 | 9.903 | 9.903 | 9.903 | 9.903 | 191 | +0.02(+0.20%) |
May 23, 2006 | 9.944 | 9.944 | 9.883 | 9.883 | 2,308 | -0.02(-0.20%) |
May 22, 2006 | 9.952 | 9.952 | 9.903 | 9.903 | 8,159 | -0.06(-0.61%) |
May 19, 2006 | 9.984 | 10.000 | 9.944 | 9.964 | 11,990 | +0.13(+1.31%) |
May 18, 2006 | 9.596 | 9.855 | 9.485 | 9.835 | 17,550 | +0.23(+2.43%) |
May 17, 2006 | 9.601 | 9.601 | 9.601 | 9.601 | 0 | +0.00(+0.00%) |
May 16, 2006 | 9.601 | 9.601 | 9.601 | 9.601 | 802 | +0.10(+1.06%) |
May 15, 2006 | 9.501 | 9.501 | 9.501 | 9.501 | 955 | -0.02(-0.20%) |
May 12, 2006 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) |
May 11, 2006 | 9.597 | 9.601 | 9.481 | 9.520 | 21,974 | +0.02(+0.17%) |
May 10, 2006 | 9.504 | 9.504 | 9.481 | 9.504 | 640 | +0.02(+0.25%) |
May 09, 2006 | 9.601 | 9.601 | 9.481 | 9.481 | 3,051 | -0.12(-1.26%) |
May 08, 2006 | 9.601 | 9.601 | 9.601 | 9.601 | 191 | +0.02(+0.21%) |
May 05, 2006 | 9.460 | 9.581 | 9.460 | 9.581 | 1,337 | +0.12(+1.28%) |
May 04, 2006 | 9.621 | 9.621 | 9.460 | 9.460 | 4,165 | -0.13(-1.34%) |
May 03, 2006 | 9.501 | 9.589 | 9.457 | 9.589 | 4,092 | +0.23(+2.41%) |
May 02, 2006 | 9.621 | 9.621 | 9.360 | 9.364 | 27,461 | +0.04(+0.48%) |