Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.45 | 15.49 | 15.38 | 15.39 | 1,724,594 | -0.11(-0.71%) |
Apr 27, 2007 | 15.43 | 15.50 | 15.41 | 15.50 | 36,842 | +0.04(+0.25%) |
Apr 26, 2007 | 15.44 | 15.49 | 15.41 | 15.46 | 153,573 | -0.02(-0.10%) |
Apr 25, 2007 | 15.27 | 15.47 | 15.27 | 15.47 | 263,323 | +0.26(+1.69%) |
Apr 24, 2007 | 15.19 | 15.25 | 15.13 | 15.22 | 457,616 | +0.04(+0.24%) |
Apr 23, 2007 | 15.26 | 15.28 | 15.18 | 15.18 | 139,611 | -0.07(-0.46%) |
Apr 20, 2007 | 15.16 | 15.25 | 15.16 | 15.25 | 44,986 | +0.15(+0.97%) |
Apr 19, 2007 | 15.09 | 15.14 | 15.08 | 15.10 | 6,204 | -0.03(-0.19%) |
Apr 18, 2007 | 15.06 | 15.17 | 15.06 | 15.13 | 24,819 | +0.06(+0.41%) |
Apr 17, 2007 | 14.98 | 15.08 | 14.98 | 15.07 | 250,137 | +0.11(+0.71%) |
Apr 16, 2007 | 14.84 | 14.98 | 14.84 | 14.96 | 18,614 | +0.16(+1.10%) |
Apr 13, 2007 | 14.76 | 14.80 | 14.76 | 14.80 | 14,736 | +0.06(+0.42%) |
Apr 12, 2007 | 14.68 | 14.74 | 14.64 | 14.74 | 32,188 | +0.04(+0.26%) |
Apr 11, 2007 | 14.73 | 14.76 | 14.70 | 14.70 | 136,897 | -0.03(-0.18%) |
Apr 10, 2007 | 14.72 | 14.75 | 14.71 | 14.73 | 36,066 | +0.00(+0.00%) |
Apr 09, 2007 | 14.76 | 14.76 | 14.69 | 14.73 | 239,667 | -0.02(-0.10%) |
Apr 05, 2007 | 14.71 | 14.75 | 14.69 | 14.74 | 475,456 | +0.03(+0.19%) |
Apr 04, 2007 | 14.71 | 14.71 | 14.65 | 14.71 | 1,868,084 | -0.01(-0.03%) |
Apr 03, 2007 | 14.69 | 14.72 | 14.69 | 14.72 | 182,658 | +0.14(+0.99%) |
Apr 02, 2007 | 14.58 | 14.60 | 14.55 | 14.57 | 308,309 | -0.01(-0.04%) |
Mar 30, 2007 | 14.62 | 14.66 | 14.49 | 14.58 | 371,910 | -0.02(-0.12%) |
Mar 29, 2007 | 14.63 | 14.63 | 14.58 | 14.60 | 163,268 | +0.05(+0.35%) |
Mar 28, 2007 | 14.61 | 14.62 | 14.55 | 14.55 | 234,237 | -0.11(-0.76%) |
Mar 27, 2007 | 14.70 | 14.70 | 14.64 | 14.66 | 184,597 | -0.07(-0.47%) |
Mar 26, 2007 | 14.76 | 14.76 | 14.61 | 14.73 | 838,834 | -0.03(-0.21%) |
Mar 23, 2007 | 14.72 | 14.77 | 14.72 | 14.76 | 86,481 | +0.06(+0.40%) |
Mar 22, 2007 | 14.77 | 14.77 | 14.70 | 14.70 | 230,747 | -0.07(-0.45%) |
Mar 21, 2007 | 14.57 | 14.81 | 14.55 | 14.76 | 315,677 | +0.21(+1.42%) |
Mar 20, 2007 | 14.56 | 14.57 | 14.55 | 14.56 | 4,265 | +0.11(+0.77%) |
Mar 19, 2007 | 14.40 | 14.46 | 14.40 | 14.45 | 343,988 | +0.13(+0.88%) |
Mar 16, 2007 | 14.34 | 14.38 | 14.27 | 14.32 | 185,761 | -0.05(-0.34%) |
Mar 15, 2007 | 14.27 | 14.41 | 14.27 | 14.37 | 177,617 | +0.10(+0.72%) |
Mar 14, 2007 | 14.23 | 14.27 | 14.05 | 14.27 | 112,852 | +0.04(+0.25%) |
Mar 13, 2007 | 14.58 | 14.54 | 14.23 | 14.23 | 595,289 | -0.35(-2.42%) |
Mar 12, 2007 | 14.56 | 14.58 | 14.52 | 14.58 | 10,083 | -0.01(-0.05%) |
Mar 09, 2007 | 14.65 | 14.65 | 14.56 | 14.59 | 207,866 | +0.03(+0.23%) |
Mar 08, 2007 | 14.53 | 14.61 | 14.53 | 14.56 | 32,188 | +0.08(+0.55%) |
Mar 07, 2007 | 14.50 | 14.53 | 14.46 | 14.48 | 55,069 | -0.04(-0.25%) |
Mar 06, 2007 | 14.46 | 14.52 | 14.39 | 14.51 | 129,140 | +0.11(+0.77%) |
Mar 05, 2007 | 14.44 | 14.54 | 14.40 | 14.40 | 150,470 | -0.14(-0.98%) |
Mar 02, 2007 | 14.54 | 14.63 | 14.52 | 14.55 | 44,598 | -0.03(-0.21%) |
Mar 01, 2007 | 14.45 | 14.60 | 14.37 | 14.58 | 168,503 | -0.04(-0.26%) |
Feb 28, 2007 | 14.54 | 14.65 | 14.53 | 14.62 | 977,671 | +0.11(+0.73%) |
Feb 27, 2007 | 14.92 | 14.92 | 14.47 | 14.51 | 542,159 | -0.45(-3.00%) |
Feb 26, 2007 | 14.99 | 15.02 | 14.91 | 14.96 | 409,916 | -0.01(-0.03%) |
Feb 23, 2007 | 15.06 | 15.06 | 14.93 | 14.96 | 277,284 | -0.11(-0.74%) |
Feb 22, 2007 | 15.08 | 15.14 | 15.05 | 15.07 | 284,653 | -0.00(-0.02%) |
Feb 21, 2007 | 15.07 | 15.09 | 15.05 | 15.08 | 680,995 | -0.04(-0.27%) |
Feb 20, 2007 | 15.07 | 15.12 | 14.99 | 15.12 | 143,102 | +0.04(+0.29%) |
Feb 16, 2007 | 15.08 | 15.08 | 15.05 | 15.07 | 159,390 | +0.03(+0.17%) |
Feb 15, 2007 | 15.03 | 15.05 | 15.02 | 15.05 | 6,980 | +0.01(+0.03%) |
Feb 14, 2007 | 14.99 | 15.07 | 14.99 | 15.04 | 143,877 | +0.07(+0.50%) |
Feb 13, 2007 | 14.88 | 14.97 | 14.88 | 14.97 | 174,980 | +0.10(+0.69%) |
Feb 12, 2007 | 14.86 | 14.87 | 14.86 | 14.87 | 141,744 | +0.06(+0.38%) |
Feb 09, 2007 | 14.97 | 15.05 | 14.70 | 14.81 | 925,704 | -0.13(-0.86%) |
Feb 08, 2007 | 15.00 | 15.00 | 14.94 | 14.94 | 532,852 | -0.07(-0.48%) |
Feb 07, 2007 | 14.98 | 15.05 | 14.97 | 15.01 | 24,432 | +0.05(+0.31%) |
Feb 06, 2007 | 14.86 | 14.98 | 14.86 | 14.96 | 78,725 | +0.11(+0.76%) |
Feb 05, 2007 | 14.80 | 14.85 | 14.79 | 14.85 | 9,695 | +0.00(+0.02%) |
Feb 02, 2007 | 14.82 | 14.86 | 14.82 | 14.85 | 10,083 | +0.05(+0.37%) |
Feb 01, 2007 | 14.67 | 14.80 | 14.67 | 14.79 | 12,797 | +0.16(+1.11%) |
Jan 31, 2007 | 14.59 | 14.63 | 14.55 | 14.63 | 180,719 | -0.03(-0.21%) |
Jan 30, 2007 | 14.64 | 14.71 | 14.62 | 14.66 | 439,001 | +0.11(+0.78%) |
Jan 29, 2007 | 14.54 | 14.64 | 14.54 | 14.55 | 260,608 | +0.03(+0.23%) |
Jan 26, 2007 | 14.50 | 14.51 | 14.45 | 14.51 | 905,150 | -0.01(-0.04%) |
Jan 25, 2007 | 14.65 | 14.65 | 14.52 | 14.52 | 23,656 | -0.16(-1.09%) |
Jan 24, 2007 | 14.63 | 14.68 | 14.63 | 14.68 | 43,434 | +0.07(+0.49%) |
Jan 23, 2007 | 14.56 | 14.62 | 14.56 | 14.61 | 17,839 | +0.05(+0.34%) |
Jan 22, 2007 | 14.64 | 14.64 | 14.54 | 14.56 | 170,636 | -0.08(-0.56%) |
Jan 19, 2007 | 14.66 | 14.66 | 14.62 | 14.64 | 44,986 | +0.01(+0.04%) |
Jan 18, 2007 | 14.65 | 14.66 | 14.63 | 14.64 | 137,672 | +0.01(+0.07%) |
Jan 17, 2007 | 14.67 | 14.67 | 14.63 | 14.63 | 95,401 | -0.06(-0.44%) |
Jan 16, 2007 | 14.72 | 14.72 | 14.69 | 14.69 | 16,288 | -0.01(-0.07%) |
Jan 12, 2007 | 14.66 | 14.71 | 14.63 | 14.70 | 4,265 | +0.05(+0.33%) |
Jan 11, 2007 | 14.62 | 14.65 | 14.62 | 14.65 | 24,432 | +0.07(+0.48%) |
Jan 10, 2007 | 14.48 | 14.58 | 14.48 | 14.58 | 24,819 | +0.02(+0.12%) |
Jan 09, 2007 | 14.68 | 14.68 | 14.52 | 14.56 | 24,432 | -0.05(-0.37%) |
Jan 08, 2007 | 14.59 | 14.62 | 14.54 | 14.62 | 77,562 | +0.01(+0.05%) |
Jan 05, 2007 | 14.63 | 14.67 | 14.61 | 14.61 | 44,598 | -0.12(-0.81%) |
Jan 04, 2007 | 14.72 | 14.73 | 14.72 | 14.73 | 26,371 | +0.01(+0.07%) |
Jan 03, 2007 | 14.83 | 14.88 | 14.72 | 14.72 | 61,661 | +0.03(+0.23%) |
Dec 29, 2006 | 14.77 | 14.78 | 14.69 | 14.69 | 364,542 | -0.10(-0.66%) |
Dec 28, 2006 | 14.79 | 14.81 | 14.78 | 14.78 | 181,107 | -0.01(-0.05%) |
Dec 27, 2006 | 14.80 | 14.85 | 14.79 | 14.79 | 45,761 | +0.06(+0.42%) |
Dec 26, 2006 | 14.68 | 14.73 | 14.68 | 14.73 | 91,135 | +0.06(+0.42%) |
Dec 22, 2006 | 14.66 | 14.67 | 14.65 | 14.67 | 42,271 | +0.00(+0.00%) |
Dec 21, 2006 | 14.75 | 14.78 | 14.66 | 14.67 | 144,265 | -0.06(-0.40%) |
Dec 20, 2006 | 14.75 | 14.75 | 14.71 | 14.73 | 289,306 | +0.02(+0.12%) |
Dec 19, 2006 | 14.69 | 14.71 | 14.64 | 14.71 | 387,035 | +0.02(+0.16%) |
Dec 18, 2006 | 14.70 | 14.73 | 14.66 | 14.69 | 943,543 | +0.01(+0.09%) |
Dec 15, 2006 | 14.66 | 14.68 | 14.63 | 14.67 | 66,315 | -0.07(-0.45%) |
Dec 14, 2006 | 14.67 | 14.74 | 14.67 | 14.74 | 1,133,183 | +0.07(+0.46%) |
Dec 13, 2006 | 14.71 | 14.71 | 14.66 | 14.67 | 57,008 | -0.01(-0.05%) |
Dec 12, 2006 | 14.67 | 14.71 | 14.64 | 14.68 | 592,574 | +0.06(+0.43%) |
Dec 11, 2006 | 14.59 | 14.62 | 14.59 | 14.62 | 140,387 | +0.06(+0.44%) |
Dec 08, 2006 | 14.54 | 14.56 | 14.54 | 14.55 | 41,495 | +0.02(+0.12%) |
Dec 07, 2006 | 14.60 | 14.60 | 14.54 | 14.54 | 18,614 | -0.04(-0.25%) |
Dec 06, 2006 | 14.55 | 14.57 | 14.55 | 14.57 | 43,822 | +0.07(+0.50%) |
Dec 05, 2006 | 14.39 | 14.50 | 14.38 | 14.50 | 41,107 | +0.12(+0.84%) |
Dec 04, 2006 | 14.36 | 14.39 | 14.34 | 14.38 | 60,110 | +0.14(+1.00%) |
Dec 01, 2006 | 14.26 | 14.32 | 14.24 | 14.24 | 525,871 | -0.16(-1.11%) |
Nov 30, 2006 | 14.39 | 14.40 | 14.30 | 14.40 | 196,620 | +0.10(+0.70%) |
Nov 29, 2006 | 14.30 | 14.33 | 14.27 | 14.30 | 1,247,587 | +0.05(+0.36%) |
Nov 28, 2006 | 14.22 | 14.28 | 14.22 | 14.24 | 213,683 | -0.01(-0.09%) |
Nov 27, 2006 | 14.39 | 14.39 | 14.23 | 14.26 | 499,112 | -0.17(-1.20%) |
Nov 24, 2006 | 14.42 | 14.45 | 14.41 | 14.43 | 151,246 | -0.00(-0.02%) |
Nov 22, 2006 | 14.49 | 14.49 | 14.40 | 14.43 | 392,464 | -0.03(-0.21%) |
Nov 21, 2006 | 14.53 | 14.53 | 14.46 | 14.46 | 260,221 | -0.07(-0.46%) |
Nov 20, 2006 | 14.45 | 14.53 | 14.45 | 14.53 | 82,215 | +0.05(+0.36%) |
Nov 17, 2006 | 14.51 | 14.51 | 14.48 | 14.48 | 2,326 | -0.08(-0.53%) |
Nov 16, 2006 | 14.44 | 14.56 | 14.44 | 14.56 | 300,165 | +0.14(+0.95%) |
Nov 15, 2006 | 14.39 | 14.43 | 14.39 | 14.42 | 157,451 | +0.09(+0.63%) |
Nov 14, 2006 | 14.24 | 14.33 | 14.24 | 14.33 | 4,265 | +0.02(+0.11%) |
Nov 13, 2006 | 14.33 | 14.33 | 14.31 | 14.31 | 364,542 | +0.06(+0.40%) |
Nov 10, 2006 | 14.25 | 14.28 | 14.24 | 14.26 | 231,523 | +0.09(+0.66%) |
Nov 09, 2006 | 14.27 | 14.27 | 14.16 | 14.16 | 495,622 | -0.07(-0.49%) |
Nov 08, 2006 | 14.24 | 14.25 | 14.23 | 14.23 | 156,675 | +0.01(+0.04%) |
Nov 07, 2006 | 14.18 | 14.24 | 14.18 | 14.23 | 256,730 | +0.08(+0.55%) |
Nov 06, 2006 | 14.05 | 14.15 | 14.05 | 14.15 | 89,196 | +0.13(+0.92%) |
Nov 03, 2006 | 14.10 | 14.10 | 14.00 | 14.02 | 394,403 | -0.03(-0.18%) |
Nov 02, 2006 | 14.00 | 14.05 | 13.94 | 14.05 | 193,517 | +0.03(+0.20%) |
Nov 01, 2006 | 14.09 | 14.12 | 14.01 | 14.02 | 65,927 | -0.02(-0.11%) |
Oct 31, 2006 | 14.16 | 14.17 | 14.01 | 14.04 | 398,281 | -0.17(-1.20%) |
Oct 30, 2006 | 14.16 | 14.21 | 14.15 | 14.21 | 61,274 | +0.09(+0.60%) |
Oct 27, 2006 | 14.33 | 14.33 | 14.12 | 14.12 | 675,566 | -0.24(-1.69%) |
Oct 26, 2006 | 14.26 | 14.37 | 14.24 | 14.36 | 475,843 | +0.19(+1.36%) |
Oct 25, 2006 | 14.16 | 14.17 | 14.08 | 14.17 | 667,422 | -0.01(-0.07%) |
Oct 24, 2006 | 14.18 | 14.20 | 14.16 | 14.18 | 415,345 | -0.03(-0.24%) |
Oct 23, 2006 | 14.10 | 14.21 | 14.10 | 14.21 | 1,031,964 | +0.09(+0.66%) |
Oct 20, 2006 | 14.16 | 14.16 | 14.12 | 14.12 | 4,058,052 | -0.05(-0.38%) |
Oct 19, 2006 | 14.18 | 14.19 | 14.16 | 14.17 | 1,228,196 | -0.13(-0.90%) |
Oct 18, 2006 | 14.34 | 14.34 | 14.26 | 14.30 | 149,307 | +0.07(+0.53%) |
Oct 17, 2006 | 14.16 | 14.23 | 14.16 | 14.23 | 160,165 | -0.02(-0.11%) |
Oct 16, 2006 | 14.25 | 14.25 | 14.22 | 14.24 | 45,761 | +0.01(+0.09%) |
Oct 13, 2006 | 14.14 | 14.27 | 14.14 | 14.23 | 202,825 | +0.13(+0.91%) |
Oct 12, 2006 | 14.11 | 14.14 | 14.10 | 14.10 | 336,619 | +0.05(+0.35%) |
Oct 11, 2006 | 14.06 | 14.08 | 14.05 | 14.05 | 51,966 | -0.01(-0.07%) |
Oct 10, 2006 | 14.10 | 14.10 | 14.06 | 14.06 | 300,941 | -0.04(-0.27%) |
Oct 09, 2006 | 14.09 | 14.10 | 14.05 | 14.10 | 61,274 | -0.00(-0.02%) |
Oct 06, 2006 | 14.08 | 14.10 | 14.06 | 14.10 | 3,878 | -0.02(-0.16%) |
Oct 05, 2006 | 14.12 | 14.14 | 14.10 | 14.13 | 682,159 | +0.01(+0.04%) |
Oct 04, 2006 | 13.96 | 14.13 | 13.95 | 14.12 | 375,788 | +0.17(+1.18%) |
Oct 03, 2006 | 13.89 | 13.99 | 13.89 | 13.96 | 93,850 | +0.14(+1.05%) |
Oct 02, 2006 | 13.80 | 13.82 | 13.79 | 13.81 | 454,514 | -0.09(-0.61%) |
Sep 29, 2006 | 13.92 | 13.92 | 13.89 | 13.90 | 394,015 | -0.05(-0.37%) |
Sep 28, 2006 | 13.94 | 13.95 | 13.94 | 13.95 | 1,939 | +0.06(+0.41%) |
Sep 27, 2006 | 13.93 | 13.96 | 13.89 | 13.89 | 909,028 | -0.07(-0.50%) |
Sep 26, 2006 | 13.97 | 13.97 | 13.93 | 13.96 | 907,865 | +0.05(+0.39%) |
Sep 25, 2006 | 13.94 | 13.94 | 13.91 | 13.91 | 11,634 | +0.16(+1.18%) |
Sep 22, 2006 | 13.74 | 13.75 | 13.73 | 13.75 | 2,714 | +0.02(+0.12%) |
Sep 21, 2006 | 13.80 | 13.81 | 13.73 | 13.73 | 1,039,720 | -0.08(-0.57%) |
Sep 20, 2006 | 13.75 | 13.81 | 13.75 | 13.81 | 2,714 | +0.14(+1.04%) |
Sep 19, 2006 | 13.67 | 13.67 | 13.66 | 13.67 | 149,694 | -0.05(-0.36%) |
Sep 18, 2006 | 13.73 | 13.73 | 13.69 | 13.72 | 1,161,105 | -0.05(-0.36%) |
Sep 15, 2006 | 13.76 | 13.78 | 13.76 | 13.76 | 13,185 | +0.04(+0.32%) |
Sep 14, 2006 | 13.80 | 13.80 | 13.72 | 13.72 | 36,066 | -0.07(-0.50%) |
Sep 13, 2006 | 13.72 | 13.79 | 13.72 | 13.79 | 1,544,262 | +0.06(+0.41%) |
Sep 12, 2006 | 13.67 | 13.75 | 13.66 | 13.73 | 548,364 | +0.10(+0.72%) |
Sep 11, 2006 | 13.56 | 13.64 | 13.56 | 13.64 | 33,739 | +0.12(+0.86%) |
Sep 08, 2006 | 13.48 | 13.52 | 13.48 | 13.52 | 47,312 | +0.10(+0.75%) |
Sep 07, 2006 | 13.37 | 13.42 | 13.36 | 13.42 | 43,822 | +0.03(+0.25%) |
Sep 06, 2006 | 13.41 | 13.42 | 13.38 | 13.39 | 281,162 | -0.06(-0.46%) |
Sep 05, 2006 | 13.47 | 13.48 | 13.44 | 13.45 | 323,822 | -0.02(-0.15%) |
Sep 01, 2006 | 13.47 | 13.51 | 13.47 | 13.47 | 144,265 | +0.01(+0.04%) |
Aug 31, 2006 | 13.41 | 13.46 | 13.41 | 13.46 | 1,239,055 | +0.10(+0.75%) |
Aug 30, 2006 | 13.37 | 13.38 | 13.35 | 13.36 | 157,063 | +0.06(+0.43%) |
Aug 29, 2006 | 13.25 | 13.32 | 13.25 | 13.31 | 82,603 | +0.02(+0.12%) |
Aug 28, 2006 | 13.25 | 13.33 | 13.25 | 13.29 | 729,472 | +0.12(+0.92%) |
Aug 25, 2006 | 13.20 | 13.21 | 13.14 | 13.17 | 154,348 | -0.03(-0.25%) |
Aug 24, 2006 | 13.22 | 13.22 | 13.19 | 13.20 | 54,681 | +0.04(+0.31%) |
Aug 23, 2006 | 13.15 | 13.17 | 13.12 | 13.16 | 244,320 | +0.00(+0.02%) |
Aug 22, 2006 | 13.21 | 13.21 | 13.15 | 13.16 | 611,577 | -0.08(-0.60%) |
Aug 21, 2006 | 13.27 | 13.27 | 13.24 | 13.24 | 402,159 | -0.03(-0.25%) |
Aug 18, 2006 | 13.23 | 13.29 | 13.23 | 13.27 | 59,335 | +0.02(+0.16%) |
Aug 17, 2006 | 13.15 | 13.27 | 13.15 | 13.25 | 46,537 | +0.10(+0.73%) |
Aug 16, 2006 | 13.15 | 13.16 | 13.13 | 13.16 | 13,961 | +0.06(+0.49%) |
Aug 15, 2006 | 13.06 | 13.09 | 13.03 | 13.09 | 30,637 | +0.16(+1.26%) |
Aug 14, 2006 | 12.95 | 13.02 | 12.93 | 12.93 | 625,538 | +0.08(+0.60%) |
Aug 11, 2006 | 12.85 | 12.88 | 12.82 | 12.85 | 739,167 | +0.01(+0.04%) |
Aug 10, 2006 | 12.73 | 12.86 | 12.73 | 12.85 | 232,686 | +0.13(+1.05%) |
Aug 09, 2006 | 12.85 | 12.85 | 12.71 | 12.71 | 359,500 | -0.10(-0.80%) |
Aug 08, 2006 | 12.90 | 12.92 | 12.81 | 12.82 | 660,441 | -0.04(-0.30%) |
Aug 07, 2006 | 12.82 | 12.88 | 12.82 | 12.85 | 1,813,791 | -0.02(-0.18%) |
Aug 04, 2006 | 13.05 | 13.12 | 12.86 | 12.88 | 1,127,753 | -0.12(-0.93%) |
Aug 03, 2006 | 12.94 | 13.00 | 12.94 | 13.00 | 350,193 | -0.07(-0.51%) |
Aug 02, 2006 | 13.06 | 13.11 | 13.04 | 13.07 | 9,695 | +0.00(+0.00%) |
Aug 01, 2006 | 13.07 | 13.07 | 13.07 | 13.07 | 15,900 | -0.11(-0.86%) |
Jul 31, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 155,124 | -0.02(-0.16%) |
Jul 28, 2006 | 13.20 | 13.20 | 13.20 | 13.20 | 77,562 | +0.05(+0.37%) |
Jul 27, 2006 | 13.18 | 13.22 | 13.15 | 13.15 | 332,741 | -0.15(-1.16%) |
Jul 26, 2006 | 13.23 | 13.31 | 13.20 | 13.31 | 15,900 | +0.07(+0.57%) |
Jul 25, 2006 | 13.15 | 13.23 | 13.15 | 13.23 | 167,534 | +0.04(+0.27%) |
Jul 24, 2006 | 13.11 | 13.19 | 13.11 | 13.19 | 369,583 | +0.13(+1.01%) |
Jul 21, 2006 | 13.09 | 13.09 | 13.03 | 13.06 | 962,546 | -0.08(-0.61%) |
Jul 20, 2006 | 13.19 | 13.20 | 13.14 | 13.14 | 195,456 | +0.05(+0.41%) |
Jul 19, 2006 | 13.08 | 13.09 | 13.08 | 13.09 | 775 | +0.26(+1.99%) |
Jul 18, 2006 | 12.84 | 12.84 | 12.78 | 12.83 | 170,248 | -0.05(-0.40%) |
Jul 17, 2006 | 12.88 | 12.91 | 12.87 | 12.89 | 315,677 | +0.01(+0.10%) |
Jul 14, 2006 | 12.89 | 12.89 | 12.81 | 12.87 | 1,551 | -0.08(-0.62%) |
Jul 13, 2006 | 13.00 | 13.00 | 12.95 | 12.95 | 28,310 | -0.13(-1.02%) |
Jul 12, 2006 | 13.18 | 13.18 | 13.09 | 13.09 | 682,159 | -0.01(-0.08%) |
Jul 11, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 387 | -0.12(-0.94%) |
Jul 10, 2006 | 13.20 | 13.22 | 13.20 | 13.22 | 5,817 | +0.07(+0.51%) |
Jul 07, 2006 | 13.18 | 13.18 | 13.15 | 13.15 | 12,409 | -0.03(-0.24%) |
Jul 06, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 1,551 | +0.00(+0.00%) |
Jul 05, 2006 | 13.29 | 13.29 | 13.15 | 13.18 | 178,005 | -0.05(-0.39%) |
Jul 03, 2006 | 13.25 | 13.25 | 13.21 | 13.24 | 154,736 | +0.03(+0.23%) |
Jun 30, 2006 | 13.22 | 13.24 | 13.20 | 13.20 | 581,716 | +0.01(+0.08%) |
Jun 29, 2006 | 13.08 | 13.19 | 13.08 | 13.19 | 29,861 | +0.22(+1.73%) |
Jun 28, 2006 | 12.97 | 12.97 | 12.97 | 12.97 | 387 | +0.02(+0.18%) |
Jun 27, 2006 | 13.05 | 13.05 | 12.95 | 12.95 | 14,348 | -0.05(-0.42%) |
Jun 26, 2006 | 12.99 | 13.00 | 12.97 | 13.00 | 62,049 | +0.05(+0.42%) |
Jun 23, 2006 | 12.91 | 12.99 | 12.91 | 12.95 | 311,799 | -0.03(-0.26%) |
Jun 22, 2006 | 13.01 | 13.01 | 12.94 | 12.98 | 157,451 | -0.06(-0.49%) |
Jun 21, 2006 | 13.06 | 13.08 | 13.04 | 13.04 | 432,021 | +0.02(+0.18%) |
Jun 20, 2006 | 13.07 | 13.10 | 13.02 | 13.02 | 613,128 | -0.01(-0.04%) |
Jun 19, 2006 | 13.13 | 13.13 | 13.02 | 13.03 | 5,429 | -0.05(-0.39%) |
Jun 16, 2006 | 13.15 | 13.15 | 13.04 | 13.08 | 170,636 | -0.16(-1.19%) |
Jun 15, 2006 | 13.01 | 13.26 | 13.01 | 13.24 | 136,897 | +0.31(+2.39%) |
Jun 14, 2006 | 12.92 | 12.93 | 12.84 | 12.93 | 890,413 | -0.06(-0.44%) |
Jun 13, 2006 | 13.09 | 13.09 | 12.97 | 12.98 | 108,587 | -0.15(-1.16%) |
Jun 12, 2006 | 13.20 | 13.22 | 13.14 | 13.14 | 328,863 | -0.14(-1.07%) |
Jun 09, 2006 | 13.30 | 13.34 | 13.28 | 13.28 | 30,637 | -0.07(-0.56%) |
Jun 08, 2006 | 13.30 | 13.35 | 13.23 | 13.35 | 3,490 | +0.10(+0.74%) |
Jun 07, 2006 | 13.28 | 13.33 | 13.25 | 13.25 | 12,797 | +0.03(+0.25%) |
Jun 06, 2006 | 13.30 | 13.30 | 13.12 | 13.22 | 246,647 | -0.02(-0.16%) |
Jun 05, 2006 | 13.42 | 13.42 | 13.24 | 13.24 | 215,234 | -0.21(-1.53%) |
Jun 02, 2006 | 13.44 | 13.45 | 13.42 | 13.45 | 12,022 | -0.02(-0.15%) |
Jun 01, 2006 | 13.36 | 13.47 | 13.35 | 13.47 | 78,337 | +0.13(+0.97%) |
May 31, 2006 | 13.29 | 13.34 | 13.29 | 13.34 | 3,878 | +0.17(+1.31%) |
May 30, 2006 | 13.34 | 13.34 | 13.17 | 13.17 | 17,063 | -0.23(-1.73%) |
May 26, 2006 | 13.35 | 13.40 | 13.35 | 13.40 | 3,102 | +0.06(+0.44%) |
May 25, 2006 | 13.32 | 13.34 | 13.32 | 13.34 | 37,229 | +0.05(+0.37%) |
May 24, 2006 | 13.35 | 13.35 | 13.29 | 13.29 | 43,822 | -0.04(-0.29%) |
May 23, 2006 | 13.37 | 13.38 | 13.33 | 13.33 | 229,583 | +0.01(+0.06%) |
May 22, 2006 | 13.34 | 13.35 | 13.32 | 13.32 | 673,627 | -0.05(-0.39%) |
May 19, 2006 | 13.36 | 13.37 | 13.30 | 13.37 | 378,115 | +0.03(+0.21%) |
May 18, 2006 | 13.40 | 13.40 | 13.34 | 13.34 | 2,326 | -0.05(-0.40%) |
May 17, 2006 | 13.56 | 13.58 | 13.40 | 13.40 | 301,328 | -0.26(-1.91%) |
May 16, 2006 | 13.66 | 13.69 | 13.66 | 13.66 | 100,055 | +0.02(+0.17%) |
May 15, 2006 | 13.57 | 13.64 | 13.57 | 13.64 | 83,767 | +0.08(+0.59%) |
May 12, 2006 | 13.65 | 13.65 | 13.56 | 13.56 | 27,146 | -0.11(-0.79%) |
May 11, 2006 | 13.76 | 13.76 | 13.66 | 13.66 | 293,572 | -0.14(-1.05%) |
May 10, 2006 | 13.74 | 13.81 | 13.74 | 13.81 | 1,123,487 | +0.06(+0.47%) |
May 09, 2006 | 13.77 | 13.77 | 13.74 | 13.74 | 3,102 | -0.03(-0.23%) |
May 08, 2006 | 13.82 | 13.83 | 13.77 | 13.77 | 92,686 | -0.02(-0.13%) |
May 05, 2006 | 13.79 | 13.79 | 13.76 | 13.79 | 8,144 | +0.02(+0.11%) |
May 04, 2006 | 13.80 | 13.84 | 13.78 | 13.78 | 174,127 | -0.04(-0.30%) |
May 03, 2006 | 13.84 | 13.84 | 13.75 | 13.82 | 755,067 | +0.01(+0.06%) |
May 02, 2006 | 13.74 | 13.81 | 13.72 | 13.81 | 155,512 | +0.16(+1.19%) |