Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.16 | 11.40 | 11.11 | 11.14 | 107,289 | -0.21(-1.85%) |
Apr 27, 2007 | 11.24 | 11.50 | 11.09 | 11.35 | 233,183 | +0.24(+2.16%) |
Apr 26, 2007 | 11.30 | 11.37 | 11.10 | 11.11 | 182,853 | -0.39(-3.39%) |
Apr 25, 2007 | 11.40 | 11.50 | 11.35 | 11.50 | 142,793 | +0.20(+1.77%) |
Apr 24, 2007 | 11.25 | 11.39 | 11.15 | 11.30 | 171,043 | -0.08(-0.70%) |
Apr 23, 2007 | 11.59 | 11.59 | 11.20 | 11.38 | 234,707 | -0.16(-1.39%) |
Apr 20, 2007 | 11.52 | 11.67 | 11.26 | 11.54 | 580,551 | +0.17(+1.50%) |
Apr 19, 2007 | 11.78 | 11.78 | 11.35 | 11.37 | 244,586 | -0.41(-3.48%) |
Apr 18, 2007 | 11.83 | 11.88 | 11.72 | 11.78 | 560,684 | -0.04(-0.34%) |
Apr 17, 2007 | 11.75 | 11.90 | 11.75 | 11.82 | 352,889 | +0.05(+0.42%) |
Apr 16, 2007 | 11.70 | 11.95 | 11.65 | 11.77 | 326,713 | +0.15(+1.29%) |
Apr 13, 2007 | 11.70 | 11.70 | 11.43 | 11.62 | 362,658 | +0.06(+0.52%) |
Apr 12, 2007 | 11.44 | 11.62 | 11.37 | 11.56 | 222,070 | +0.16(+1.40%) |
Apr 11, 2007 | 11.64 | 11.74 | 11.23 | 11.40 | 532,668 | -0.24(-2.06%) |
Apr 10, 2007 | 11.64 | 11.64 | 11.54 | 11.64 | 1,283,678 | +0.11(+0.95%) |
Apr 09, 2007 | 11.60 | 11.60 | 11.45 | 11.53 | 639,010 | +0.03(+0.26%) |
Apr 05, 2007 | 11.40 | 11.60 | 11.32 | 11.50 | 493,648 | +0.44(+3.98%) |
Apr 04, 2007 | 11.20 | 11.25 | 10.97 | 11.06 | 1,108,317 | -0.08(-0.72%) |
Apr 03, 2007 | 10.75 | 11.20 | 10.73 | 11.14 | 298,766 | +0.44(+4.11%) |
Apr 02, 2007 | 10.55 | 10.76 | 10.55 | 10.70 | 510,692 | +0.12(+1.13%) |
Mar 30, 2007 | 10.61 | 10.65 | 10.52 | 10.58 | 93,265 | +0.03(+0.28%) |
Mar 29, 2007 | 10.36 | 10.68 | 10.36 | 10.55 | 314,982 | +0.05(+0.48%) |
Mar 28, 2007 | 10.43 | 10.74 | 10.32 | 10.50 | 679,381 | -0.10(-0.94%) |
Mar 27, 2007 | 10.59 | 10.70 | 10.25 | 10.60 | 1,605,511 | -0.39(-3.55%) |
Mar 26, 2007 | 12.52 | 12.63 | 10.51 | 10.99 | 978,312 | -1.53(-12.22%) |
Mar 23, 2007 | 12.40 | 12.53 | 12.26 | 12.52 | 36,080 | +0.17(+1.38%) |
Mar 22, 2007 | 12.57 | 12.75 | 12.10 | 12.35 | 103,021 | -0.27(-2.14%) |
Mar 21, 2007 | 12.15 | 12.78 | 12.10 | 12.62 | 235,307 | +0.47(+3.87%) |
Mar 20, 2007 | 12.04 | 12.19 | 11.80 | 12.15 | 169,060 | +0.14(+1.17%) |
Mar 19, 2007 | 12.04 | 12.25 | 11.88 | 12.01 | 34,898 | -0.02(-0.17%) |
Mar 16, 2007 | 12.22 | 12.32 | 11.95 | 12.03 | 174,827 | -0.11(-0.91%) |
Mar 15, 2007 | 11.75 | 12.28 | 11.56 | 12.14 | 283,500 | +0.66(+5.75%) |
Mar 14, 2007 | 10.52 | 11.82 | 10.50 | 11.48 | 467,380 | +0.88(+8.30%) |
Mar 13, 2007 | 11.56 | 11.63 | 10.27 | 10.60 | 394,433 | -1.08(-9.25%) |
Mar 12, 2007 | 11.80 | 11.80 | 11.43 | 11.68 | 291,541 | +0.03(+0.26%) |
Mar 09, 2007 | 11.37 | 11.75 | 11.37 | 11.65 | 194,566 | +0.28(+2.46%) |
Mar 08, 2007 | 12.19 | 12.19 | 11.20 | 11.37 | 724,833 | -0.59(-4.93%) |
Mar 07, 2007 | 12.00 | 12.20 | 11.50 | 11.96 | 284,920 | -0.04(-0.33%) |
Mar 06, 2007 | 12.11 | 12.25 | 11.32 | 12.00 | 401,116 | -0.02(-0.17%) |
Mar 05, 2007 | 11.50 | 12.25 | 10.50 | 12.02 | 353,278 | +0.22(+1.86%) |
Mar 02, 2007 | 11.71 | 11.88 | 11.50 | 11.80 | 293,531 | +0.10(+0.85%) |
Mar 01, 2007 | 12.00 | 12.14 | 11.65 | 11.70 | 415,853 | -0.25(-2.09%) |
Feb 28, 2007 | 12.61 | 12.61 | 11.85 | 11.95 | 248,213 | -0.57(-4.55%) |
Feb 27, 2007 | 13.29 | 13.29 | 12.30 | 12.52 | 268,974 | -0.93(-6.91%) |
Feb 26, 2007 | 13.65 | 13.65 | 13.42 | 13.45 | 129,192 | +0.04(+0.30%) |
Feb 23, 2007 | 13.17 | 13.57 | 13.16 | 13.41 | 201,108 | +0.24(+1.82%) |
Feb 22, 2007 | 13.40 | 13.40 | 13.02 | 13.17 | 238,113 | -0.23(-1.72%) |
Feb 21, 2007 | 13.20 | 13.40 | 13.04 | 13.40 | 332,056 | +0.35(+2.68%) |
Feb 20, 2007 | 13.25 | 13.25 | 13.05 | 13.05 | 418,139 | -0.03(-0.23%) |
Feb 16, 2007 | 13.40 | 13.40 | 13.01 | 13.08 | 231,631 | -0.42(-3.11%) |
Feb 15, 2007 | 13.45 | 13.50 | 13.41 | 13.50 | 109,189 | +0.20(+1.50%) |
Feb 14, 2007 | 13.49 | 13.65 | 13.27 | 13.30 | 231,103 | -0.08(-0.60%) |
Feb 13, 2007 | 13.64 | 13.74 | 13.34 | 13.38 | 207,891 | -0.32(-2.34%) |
Feb 12, 2007 | 13.74 | 13.75 | 13.55 | 13.70 | 112,383 | -0.05(-0.36%) |
Feb 09, 2007 | 13.82 | 14.15 | 13.50 | 13.75 | 384,161 | -0.05(-0.36%) |
Feb 08, 2007 | 13.17 | 14.05 | 13.10 | 13.80 | 291,787 | +0.63(+4.78%) |
Feb 07, 2007 | 13.60 | 13.60 | 12.75 | 13.17 | 461,729 | -0.36(-2.66%) |
Feb 06, 2007 | 13.50 | 13.67 | 13.35 | 13.53 | 329,600 | +0.17(+1.27%) |
Feb 05, 2007 | 13.45 | 13.50 | 13.24 | 13.36 | 135,097 | +0.01(+0.07%) |
Feb 02, 2007 | 13.30 | 13.44 | 13.25 | 13.35 | 155,434 | -0.10(-0.74%) |
Feb 01, 2007 | 13.60 | 13.63 | 13.35 | 13.45 | 197,326 | +0.24(+1.82%) |
Jan 31, 2007 | 13.40 | 13.54 | 13.21 | 13.21 | 895,328 | -0.21(-1.56%) |
Jan 30, 2007 | 13.77 | 13.77 | 13.33 | 13.42 | 321,149 | -0.27(-1.97%) |
Jan 29, 2007 | 13.99 | 14.05 | 13.65 | 13.69 | 200,452 | -0.31(-2.21%) |
Jan 26, 2007 | 14.10 | 14.24 | 13.80 | 14.00 | 333,533 | -0.07(-0.50%) |
Jan 25, 2007 | 13.26 | 14.63 | 13.25 | 14.07 | 902,779 | +0.97(+7.40%) |
Jan 24, 2007 | 13.00 | 13.10 | 12.80 | 13.10 | 848,215 | +0.10(+0.77%) |
Jan 23, 2007 | 12.90 | 13.20 | 12.83 | 13.00 | 316,682 | +0.38(+3.01%) |
Jan 22, 2007 | 12.80 | 12.82 | 12.40 | 12.62 | 43,568 | -0.01(-0.08%) |
Jan 19, 2007 | 12.85 | 13.15 | 12.50 | 12.63 | 347,275 | -0.17(-1.33%) |
Jan 18, 2007 | 13.24 | 13.24 | 12.62 | 12.80 | 546,173 | +0.03(+0.23%) |
Jan 17, 2007 | 12.58 | 13.14 | 12.55 | 12.77 | 605,516 | +0.17(+1.35%) |
Jan 16, 2007 | 12.60 | 12.69 | 12.46 | 12.60 | 547,570 | +0.09(+0.72%) |
Jan 12, 2007 | 12.34 | 12.58 | 12.30 | 12.51 | 164,403 | +0.29(+2.37%) |
Jan 11, 2007 | 12.50 | 12.60 | 12.15 | 12.22 | 68,843 | -0.13(-1.05%) |
Jan 10, 2007 | 12.45 | 12.49 | 12.20 | 12.35 | 41,397 | -0.23(-1.83%) |
Jan 09, 2007 | 12.51 | 12.68 | 12.30 | 12.58 | 74,479 | +0.13(+1.04%) |
Jan 08, 2007 | 12.58 | 12.64 | 12.37 | 12.45 | 83,331 | +0.08(+0.65%) |
Jan 05, 2007 | 12.45 | 12.85 | 12.10 | 12.37 | 855,141 | -0.20(-1.59%) |
Jan 04, 2007 | 13.10 | 13.10 | 12.57 | 12.57 | 106,212 | -0.63(-4.77%) |
Jan 03, 2007 | 13.37 | 13.49 | 12.57 | 13.20 | 230,209 | +0.00(+0.00%) |
Dec 29, 2006 | 13.50 | 13.50 | 13.20 | 13.20 | 41,255 | -0.27(-2.00%) |
Dec 28, 2006 | 13.10 | 13.52 | 13.10 | 13.47 | 155,780 | +0.44(+3.38%) |
Dec 27, 2006 | 13.67 | 13.67 | 13.00 | 13.03 | 27,141 | +0.05(+0.39%) |
Dec 26, 2006 | 12.99 | 13.23 | 12.78 | 12.98 | 56,435 | +0.00(+0.00%) |
Dec 22, 2006 | 12.99 | 13.23 | 12.78 | 12.98 | 56,435 | +0.18(+1.41%) |
Dec 21, 2006 | 13.23 | 13.23 | 12.64 | 12.80 | 81,428 | -0.24(-1.84%) |
Dec 20, 2006 | 12.89 | 13.23 | 12.76 | 13.04 | 109,571 | +0.16(+1.24%) |
Dec 19, 2006 | 13.45 | 13.46 | 12.88 | 12.88 | 549,139 | -0.42(-3.16%) |
Dec 18, 2006 | 13.14 | 13.43 | 13.14 | 13.30 | 124,411 | -0.07(-0.52%) |
Dec 15, 2006 | 14.14 | 14.15 | 13.05 | 13.37 | 584,940 | -0.75(-5.31%) |
Dec 14, 2006 | 14.64 | 14.64 | 14.12 | 14.12 | 155,048 | -0.38(-2.62%) |
Dec 13, 2006 | 14.45 | 14.50 | 14.10 | 14.50 | 137,417 | +0.15(+1.05%) |
Dec 12, 2006 | 14.60 | 14.82 | 14.00 | 14.35 | 310,119 | -0.37(-2.51%) |
Dec 11, 2006 | 14.30 | 14.90 | 14.20 | 14.72 | 135,490 | +0.29(+2.01%) |
Dec 08, 2006 | 14.51 | 14.75 | 14.02 | 14.43 | 230,042 | -0.26(-1.77%) |
Dec 07, 2006 | 14.00 | 14.75 | 14.00 | 14.69 | 116,758 | +0.59(+4.18%) |
Dec 06, 2006 | 14.00 | 14.16 | 13.72 | 14.10 | 350,024 | -0.19(-1.33%) |
Dec 05, 2006 | 14.51 | 14.65 | 14.15 | 14.29 | 168,763 | -0.38(-2.59%) |
Dec 04, 2006 | 15.19 | 15.19 | 14.58 | 14.67 | 337,194 | -0.35(-2.33%) |
Dec 01, 2006 | 15.35 | 15.47 | 15.00 | 15.02 | 87,026 | -0.33(-2.15%) |
Nov 30, 2006 | 15.00 | 15.35 | 14.86 | 15.35 | 172,651 | +0.77(+5.28%) |
Nov 29, 2006 | 13.65 | 14.62 | 13.65 | 14.58 | 118,614 | +0.86(+6.27%) |
Nov 28, 2006 | 13.85 | 13.85 | 13.50 | 13.72 | 148,827 | -0.18(-1.29%) |
Nov 27, 2006 | 13.09 | 13.97 | 13.00 | 13.90 | 267,614 | +1.01(+7.84%) |
Nov 24, 2006 | 12.77 | 13.00 | 12.66 | 12.89 | 127,739 | +0.33(+2.63%) |
Nov 22, 2006 | 12.70 | 12.75 | 12.49 | 12.56 | 75,875 | -0.15(-1.18%) |
Nov 21, 2006 | 12.37 | 12.75 | 12.26 | 12.71 | 130,734 | +0.50(+4.10%) |
Nov 20, 2006 | 12.25 | 12.57 | 12.20 | 12.21 | 139,617 | -0.29(-2.32%) |
Nov 17, 2006 | 11.75 | 12.59 | 11.75 | 12.50 | 286,653 | +0.52(+4.34%) |
Nov 16, 2006 | 12.50 | 12.53 | 11.89 | 11.98 | 124,455 | -0.35(-2.84%) |
Nov 15, 2006 | 12.26 | 12.72 | 11.85 | 12.33 | 160,768 | +0.00(+0.00%) |
Nov 14, 2006 | 12.34 | 12.58 | 12.27 | 12.33 | 219,504 | -0.01(-0.08%) |
Nov 13, 2006 | 12.69 | 12.69 | 12.02 | 12.34 | 355,404 | -0.41(-3.22%) |
Nov 10, 2006 | 12.85 | 12.85 | 12.52 | 12.75 | 171,145 | +0.09(+0.71%) |
Nov 09, 2006 | 12.15 | 12.85 | 12.01 | 12.66 | 293,340 | +0.64(+5.32%) |
Nov 08, 2006 | 12.19 | 12.19 | 11.90 | 12.02 | 378,622 | -0.03(-0.25%) |
Nov 07, 2006 | 12.20 | 12.22 | 12.02 | 12.05 | 207,589 | +0.03(+0.25%) |
Nov 06, 2006 | 11.60 | 12.10 | 11.58 | 12.02 | 896,897 | +0.47(+4.07%) |
Nov 03, 2006 | 11.60 | 11.62 | 11.40 | 11.55 | 358,452 | +0.10(+0.87%) |
Nov 02, 2006 | 11.45 | 11.60 | 11.37 | 11.45 | 207,037 | +0.18(+1.60%) |
Nov 01, 2006 | 11.37 | 11.73 | 11.15 | 11.27 | 159,000 | +0.12(+1.08%) |
Oct 31, 2006 | 11.34 | 11.50 | 11.15 | 11.15 | 84,608 | -0.16(-1.41%) |
Oct 30, 2006 | 11.22 | 11.40 | 11.22 | 11.31 | 204,393 | +0.05(+0.44%) |
Oct 27, 2006 | 11.34 | 11.40 | 11.23 | 11.26 | 150,512 | -0.09(-0.79%) |
Oct 26, 2006 | 11.55 | 11.65 | 11.15 | 11.35 | 451,091 | -0.04(-0.35%) |
Oct 25, 2006 | 11.34 | 11.45 | 11.20 | 11.39 | 541,675 | +0.04(+0.35%) |
Oct 24, 2006 | 11.65 | 11.65 | 11.28 | 11.35 | 133,479 | -0.21(-1.82%) |
Oct 23, 2006 | 11.57 | 11.70 | 11.40 | 11.56 | 452,429 | -0.14(-1.20%) |
Oct 20, 2006 | 12.22 | 12.25 | 11.60 | 11.70 | 141,237 | -0.47(-3.86%) |
Oct 19, 2006 | 11.75 | 12.17 | 11.61 | 12.17 | 132,244 | +0.59(+5.09%) |
Oct 18, 2006 | 12.25 | 12.25 | 11.57 | 11.58 | 389,478 | -0.54(-4.46%) |
Oct 17, 2006 | 12.40 | 12.40 | 12.01 | 12.12 | 246,839 | -0.22(-1.78%) |
Oct 16, 2006 | 12.40 | 12.60 | 12.25 | 12.34 | 232,992 | +0.09(+0.73%) |
Oct 13, 2006 | 11.12 | 12.30 | 11.12 | 12.25 | 204,181 | +1.05(+9.38%) |
Oct 12, 2006 | 10.91 | 11.35 | 10.90 | 11.20 | 90,614 | +0.29(+2.66%) |
Oct 11, 2006 | 10.83 | 10.99 | 10.75 | 10.91 | 58,902 | +0.02(+0.18%) |
Oct 10, 2006 | 10.60 | 10.96 | 10.36 | 10.89 | 87,488 | +0.34(+3.22%) |
Oct 09, 2006 | 10.60 | 10.65 | 10.42 | 10.55 | 102,509 | +0.00(+0.00%) |
Oct 06, 2006 | 10.60 | 10.65 | 10.42 | 10.55 | 102,509 | -0.15(-1.40%) |
Oct 05, 2006 | 10.60 | 11.00 | 10.32 | 10.70 | 144,738 | +0.38(+3.68%) |
Oct 04, 2006 | 10.01 | 10.49 | 10.01 | 10.32 | 228,991 | +0.12(+1.18%) |
Oct 03, 2006 | 10.84 | 10.84 | 10.01 | 10.20 | 151,591 | -0.75(-6.85%) |
Oct 02, 2006 | 11.00 | 11.21 | 10.95 | 10.95 | 51,939 | -0.20(-1.79%) |
Sep 29, 2006 | 11.06 | 11.15 | 10.91 | 11.15 | 85,699 | +0.05(+0.45%) |
Sep 28, 2006 | 11.02 | 11.17 | 10.92 | 11.10 | 119,560 | +0.08(+0.73%) |
Sep 27, 2006 | 10.50 | 11.07 | 10.38 | 11.02 | 194,345 | +0.66(+6.37%) |
Sep 26, 2006 | 9.900 | 10.50 | 9.900 | 10.36 | 101,280 | +0.22(+2.17%) |
Sep 25, 2006 | 10.05 | 10.20 | 9.980 | 10.14 | 62,500 | -0.02(-0.20%) |
Sep 22, 2006 | 10.15 | 10.25 | 10.10 | 10.16 | 65,935 | +0.10(+0.99%) |
Sep 21, 2006 | 10.10 | 10.15 | 9.900 | 10.06 | 150,989 | -0.04(-0.40%) |
Sep 20, 2006 | 10.00 | 10.39 | 9.920 | 10.10 | 137,305 | -0.04(-0.39%) |
Sep 19, 2006 | 10.06 | 10.19 | 9.760 | 10.14 | 222,377 | -0.04(-0.39%) |
Sep 18, 2006 | 10.25 | 10.25 | 10.00 | 10.18 | 174,140 | +0.03(+0.30%) |
Sep 15, 2006 | 10.17 | 10.45 | 10.10 | 10.15 | 1,889,597 | -0.06(-0.59%) |
Sep 14, 2006 | 10.35 | 10.38 | 10.08 | 10.21 | 1,053,565 | -0.18(-1.73%) |
Sep 13, 2006 | 10.12 | 10.50 | 10.12 | 10.39 | 226,167 | +0.32(+3.18%) |
Sep 12, 2006 | 10.31 | 10.70 | 9.990 | 10.07 | 273,749 | -0.24(-2.33%) |
Sep 11, 2006 | 10.80 | 11.04 | 10.25 | 10.31 | 941,592 | -0.82(-7.37%) |
Sep 08, 2006 | 11.26 | 11.26 | 11.02 | 11.13 | 202,057 | -0.30(-2.62%) |
Sep 06, 2006 | 11.30 | 11.45 | 10.82 | 11.43 | 413,320 | +0.00(+0.00%) |
Sep 05, 2006 | 11.39 | 11.65 | 11.25 | 11.43 | 136,212 | +0.23(+2.05%) |
Sep 01, 2006 | 10.87 | 11.20 | 10.87 | 11.20 | 611,319 | +0.24(+2.19%) |
Aug 31, 2006 | 10.64 | 11.20 | 10.64 | 10.96 | 406,989 | +0.32(+3.01%) |
Aug 30, 2006 | 10.50 | 10.67 | 10.50 | 10.64 | 287,753 | +0.25(+2.41%) |
Aug 29, 2006 | 10.60 | 10.60 | 10.35 | 10.39 | 141,703 | -0.14(-1.33%) |
Aug 28, 2006 | 10.65 | 10.65 | 10.35 | 10.53 | 132,729 | +0.04(+0.38%) |
Aug 25, 2006 | 10.34 | 10.54 | 10.34 | 10.49 | 41,128 | +0.21(+2.04%) |
Aug 24, 2006 | 10.74 | 10.74 | 10.18 | 10.28 | 136,150 | -0.27(-2.56%) |
Aug 23, 2006 | 10.50 | 10.61 | 10.40 | 10.55 | 454,703 | -0.06(-0.57%) |
Aug 22, 2006 | 10.46 | 10.90 | 10.45 | 10.61 | 74,136 | -0.14(-1.30%) |
Aug 21, 2006 | 10.19 | 10.80 | 10.19 | 10.75 | 261,356 | +0.75(+7.50%) |
Aug 18, 2006 | 10.23 | 10.30 | 9.950 | 10.00 | 228,362 | -0.18(-1.77%) |
Aug 17, 2006 | 10.08 | 10.32 | 10.02 | 10.18 | 213,564 | -0.18(-1.74%) |
Aug 16, 2006 | 10.20 | 10.49 | 10.15 | 10.36 | 162,429 | +0.17(+1.67%) |
Aug 15, 2006 | 10.34 | 10.37 | 10.15 | 10.19 | 266,827 | +0.09(+0.89%) |
Aug 14, 2006 | 10.24 | 10.27 | 9.940 | 10.10 | 247,017 | -0.02(-0.20%) |
Aug 11, 2006 | 10.25 | 10.25 | 9.810 | 10.12 | 301,868 | +0.12(+1.20%) |
Aug 10, 2006 | 10.43 | 10.50 | 10.00 | 10.00 | 194,411 | -0.28(-2.72%) |
Aug 09, 2006 | 10.18 | 10.50 | 9.980 | 10.28 | 190,191 | +0.28(+2.80%) |
Aug 08, 2006 | 10.30 | 10.40 | 9.880 | 10.00 | 224,003 | -0.30(-2.91%) |
Aug 07, 2006 | 10.22 | 10.45 | 9.900 | 10.30 | 260,784 | +0.00(+0.00%) |
Aug 04, 2006 | 10.22 | 10.45 | 9.900 | 10.30 | 260,784 | +0.18(+1.78%) |
Aug 03, 2006 | 10.29 | 10.29 | 9.850 | 10.12 | 746,368 | -0.28(-2.69%) |
Aug 02, 2006 | 10.68 | 10.95 | 10.33 | 10.40 | 322,401 | -0.07(-0.67%) |
Aug 01, 2006 | 9.800 | 10.60 | 9.600 | 10.47 | 648,011 | +0.72(+7.38%) |
Jul 31, 2006 | 9.700 | 10.00 | 9.680 | 9.750 | 503,541 | +0.13(+1.35%) |
Jul 28, 2006 | 9.520 | 9.800 | 9.520 | 9.620 | 783,375 | +0.07(+0.73%) |
Jul 27, 2006 | 9.680 | 9.750 | 9.400 | 9.550 | 578,501 | +0.15(+1.60%) |
Jul 26, 2006 | 9.750 | 9.750 | 9.050 | 9.400 | 496,532 | -0.30(-3.09%) |
Jul 25, 2006 | 9.600 | 9.730 | 9.500 | 9.700 | 713,182 | +0.19(+2.00%) |
Jul 24, 2006 | 9.900 | 9.900 | 9.500 | 9.510 | 207,601 | -0.28(-2.86%) |
Jul 21, 2006 | 10.00 | 10.00 | 9.750 | 9.790 | 443,206 | -0.06(-0.61%) |
Jul 20, 2006 | 9.200 | 10.17 | 9.200 | 9.850 | 1,420,218 | +0.45(+4.79%) |
Jul 19, 2006 | 11.20 | 11.20 | 9.100 | 9.400 | 1,022,401 | -2.41(-20.41%) |
Jul 18, 2006 | 12.89 | 12.89 | 11.81 | 11.81 | 77,724 | -0.79(-6.27%) |
Jul 17, 2006 | 12.95 | 13.20 | 12.25 | 12.60 | 231,654 | -0.17(-1.33%) |
Jul 14, 2006 | 12.96 | 13.21 | 12.45 | 12.77 | 88,695 | +0.25(+2.00%) |
Jul 13, 2006 | 12.92 | 13.30 | 12.45 | 12.52 | 419,067 | -0.40(-3.10%) |
Jul 12, 2006 | 13.00 | 13.44 | 12.65 | 12.92 | 126,399 | +0.02(+0.16%) |
Jul 11, 2006 | 12.75 | 12.94 | 12.65 | 12.90 | 91,752 | +0.15(+1.18%) |
Jul 10, 2006 | 12.93 | 12.93 | 12.75 | 12.75 | 47,879 | -0.19(-1.47%) |
Jul 07, 2006 | 12.82 | 12.95 | 12.65 | 12.94 | 275,288 | +0.24(+1.89%) |
Jul 06, 2006 | 12.37 | 12.79 | 12.37 | 12.70 | 72,219 | +0.25(+2.01%) |
Jul 05, 2006 | 12.72 | 12.72 | 12.25 | 12.45 | 237,047 | +0.95(+8.26%) |
Jul 03, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 12.00 | 12.11 | 11.32 | 11.50 | 118,389 | -0.20(-1.71%) |
Jun 29, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.40(+3.54%) |
Jun 28, 2006 | 10.88 | 11.40 | 10.76 | 11.30 | 116,160 | +0.24(+2.17%) |
Jun 27, 2006 | 11.69 | 11.80 | 11.01 | 11.06 | 86,046 | -0.44(-3.83%) |
Jun 23, 2006 | 10.79 | 11.75 | 10.57 | 11.50 | 342,206 | +0.84(+7.88%) |
Jun 22, 2006 | 10.81 | 11.14 | 10.55 | 10.66 | 167,120 | -0.29(-2.65%) |
Jun 21, 2006 | 10.85 | 11.24 | 10.70 | 10.95 | 160,074 | +0.25(+2.34%) |
Jun 20, 2006 | 10.52 | 10.95 | 10.52 | 10.70 | 40,433 | +0.32(+3.08%) |
Jun 19, 2006 | 10.52 | 10.85 | 10.18 | 10.38 | 74,959 | -0.17(-1.61%) |
Jun 16, 2006 | 11.21 | 11.48 | 10.36 | 10.55 | 368,869 | -0.60(-5.38%) |
Jun 15, 2006 | 10.15 | 11.15 | 10.15 | 11.15 | 196,720 | +1.10(+10.95%) |
Jun 14, 2006 | 10.40 | 10.70 | 9.670 | 10.05 | 302,528 | -0.36(-3.46%) |
Jun 13, 2006 | 11.00 | 11.25 | 10.02 | 10.41 | 487,856 | -0.87(-7.71%) |
Jun 12, 2006 | 12.15 | 12.15 | 11.01 | 11.28 | 159,734 | -0.72(-6.00%) |
Jun 09, 2006 | 12.49 | 12.50 | 11.76 | 12.00 | 130,196 | -0.25(-2.04%) |
Jun 08, 2006 | 12.15 | 12.50 | 11.60 | 12.25 | 238,313 | -0.31(-2.47%) |
Jun 07, 2006 | 12.26 | 12.72 | 11.80 | 12.56 | 152,489 | +0.30(+2.45%) |
Jun 06, 2006 | 11.78 | 12.75 | 11.50 | 12.26 | 130,599 | +0.14(+1.16%) |
Jun 05, 2006 | 12.80 | 12.87 | 12.12 | 12.12 | 45,851 | -0.60(-4.72%) |
Jun 02, 2006 | 13.15 | 13.50 | 11.58 | 12.72 | 170,181 | -0.35(-2.68%) |
Jun 01, 2006 | 12.66 | 13.18 | 12.41 | 13.07 | 106,728 | +0.07(+0.54%) |
May 31, 2006 | 13.05 | 13.25 | 12.70 | 13.00 | 219,073 | +0.01(+0.08%) |
May 30, 2006 | 13.43 | 13.65 | 12.70 | 12.99 | 247,410 | -0.16(-1.22%) |
May 26, 2006 | 13.10 | 13.15 | 12.54 | 13.15 | 119,058 | +0.16(+1.23%) |
May 25, 2006 | 12.49 | 13.04 | 12.20 | 12.99 | 149,731 | -23.86(-64.75%) |
May 24, 2006 | 36.50 | 37.50 | 36.45 | 36.85 | 85,200 | -0.65(-1.73%) |
May 23, 2006 | 37.65 | 38.35 | 37.28 | 37.50 | 116,868 | -0.34(-0.90%) |
May 22, 2006 | 37.84 | 37.84 | 37.84 | 37.84 | 0 | +0.00(+0.00%) |
May 19, 2006 | 38.50 | 38.50 | 36.16 | 37.84 | 132,425 | -0.91(-2.35%) |
May 18, 2006 | 39.65 | 39.65 | 38.65 | 38.75 | 86,438 | -0.37(-0.95%) |
May 17, 2006 | 39.90 | 39.90 | 38.51 | 39.12 | 97,731 | +0.12(+0.31%) |
May 16, 2006 | 38.75 | 40.69 | 37.50 | 39.00 | 211,501 | +0.50(+1.30%) |
May 15, 2006 | 41.02 | 41.98 | 38.41 | 38.50 | 188,136 | -4.90(-11.29%) |
May 12, 2006 | 46.50 | 46.50 | 42.35 | 43.40 | 129,519 | -2.40(-5.24%) |
May 11, 2006 | 46.30 | 46.75 | 45.74 | 45.80 | 110,826 | -0.35(-0.76%) |
May 10, 2006 | 45.95 | 46.60 | 45.30 | 46.15 | 253,906 | +0.97(+2.15%) |
May 09, 2006 | 44.50 | 45.25 | 44.25 | 45.18 | 195,133 | +0.80(+1.80%) |
May 08, 2006 | 45.15 | 45.15 | 43.50 | 44.38 | 89,103 | -0.65(-1.44%) |
May 05, 2006 | 44.50 | 46.00 | 44.25 | 45.03 | 185,114 | +0.78(+1.76%) |
May 04, 2006 | 44.75 | 44.98 | 43.56 | 44.25 | 59,406 | -0.51(-1.14%) |
May 03, 2006 | 46.00 | 46.75 | 44.75 | 44.76 | 67,042 | -0.73(-1.60%) |
May 02, 2006 | 45.60 | 46.75 | 44.53 | 45.49 | 93,105 | -0.51(-1.11%) |