Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.03 | 13.30 | 12.79 | 12.79 | 1,046,499 | +0.09(+0.73%) |
Apr 27, 2007 | 12.61 | 12.76 | 12.52 | 12.70 | 1,023,147 | +0.05(+0.43%) |
Apr 26, 2007 | 13.08 | 13.29 | 12.43 | 12.65 | 1,200,730 | -0.87(-6.43%) |
Apr 25, 2007 | 12.76 | 13.62 | 12.70 | 13.52 | 1,783,682 | +1.04(+8.32%) |
Apr 24, 2007 | 12.36 | 12.61 | 12.32 | 12.48 | 735,688 | +0.12(+1.00%) |
Apr 23, 2007 | 12.19 | 12.40 | 12.19 | 12.35 | 494,014 | +0.21(+1.71%) |
Apr 20, 2007 | 12.16 | 12.29 | 12.08 | 12.15 | 374,867 | +0.08(+0.64%) |
Apr 19, 2007 | 11.99 | 12.12 | 11.92 | 12.07 | 341,699 | +0.03(+0.25%) |
Apr 18, 2007 | 11.80 | 12.09 | 11.79 | 12.04 | 397,240 | +0.21(+1.75%) |
Apr 17, 2007 | 11.99 | 12.01 | 11.79 | 11.83 | 284,337 | -0.14(-1.16%) |
Apr 16, 2007 | 11.92 | 12.02 | 11.90 | 11.97 | 401,402 | +0.05(+0.45%) |
Apr 13, 2007 | 11.88 | 11.92 | 11.83 | 11.92 | 355,877 | +0.05(+0.39%) |
Apr 12, 2007 | 11.72 | 11.87 | 11.57 | 11.87 | 358,608 | +0.17(+1.45%) |
Apr 11, 2007 | 11.68 | 11.75 | 11.62 | 11.70 | 422,214 | +0.05(+0.46%) |
Apr 10, 2007 | 11.58 | 11.76 | 11.58 | 11.65 | 312,303 | +0.07(+0.60%) |
Apr 09, 2007 | 11.71 | 11.78 | 11.58 | 11.58 | 461,626 | -0.18(-1.57%) |
Apr 05, 2007 | 11.75 | 11.82 | 11.69 | 11.76 | 584,804 | +0.02(+0.13%) |
Apr 04, 2007 | 11.75 | 11.82 | 11.70 | 11.75 | 422,214 | +0.00(+0.00%) |
Apr 03, 2007 | 11.71 | 11.83 | 11.53 | 11.75 | 473,462 | +0.03(+0.26%) |
Apr 02, 2007 | 11.72 | 11.76 | 11.53 | 11.72 | 380,591 | +0.03(+0.26%) |
Mar 30, 2007 | 11.55 | 11.73 | 11.52 | 11.69 | 462,536 | +0.16(+1.40%) |
Mar 29, 2007 | 11.85 | 11.85 | 11.44 | 11.52 | 613,290 | -0.32(-2.73%) |
Mar 28, 2007 | 11.79 | 11.92 | 11.60 | 11.85 | 400,752 | +0.03(+0.26%) |
Mar 27, 2007 | 11.72 | 11.87 | 11.67 | 11.82 | 348,463 | +0.06(+0.52%) |
Mar 26, 2007 | 11.69 | 11.83 | 11.62 | 11.76 | 278,614 | +0.01(+0.07%) |
Mar 23, 2007 | 11.70 | 11.81 | 11.69 | 11.75 | 149,713 | +0.05(+0.39%) |
Mar 22, 2007 | 11.79 | 11.80 | 11.66 | 11.70 | 359,649 | -0.02(-0.20%) |
Mar 21, 2007 | 11.58 | 11.76 | 11.52 | 11.72 | 406,345 | +0.15(+1.26%) |
Mar 20, 2007 | 11.56 | 11.76 | 11.53 | 11.58 | 419,612 | +0.02(+0.20%) |
Mar 19, 2007 | 11.55 | 11.73 | 11.50 | 11.56 | 356,397 | +0.08(+0.74%) |
Mar 16, 2007 | 11.52 | 11.63 | 11.40 | 11.47 | 324,530 | -0.12(-1.00%) |
Mar 15, 2007 | 11.48 | 11.67 | 11.35 | 11.59 | 405,044 | +0.12(+1.01%) |
Mar 14, 2007 | 11.53 | 11.62 | 11.35 | 11.47 | 346,252 | -0.09(-0.80%) |
Mar 13, 2007 | 11.59 | 11.61 | 11.42 | 11.56 | 652,832 | -0.03(-0.27%) |
Mar 12, 2007 | 11.64 | 11.72 | 11.56 | 11.59 | 465,788 | -0.02(-0.20%) |
Mar 09, 2007 | 11.66 | 11.76 | 11.52 | 11.62 | 367,714 | +0.02(+0.13%) |
Mar 08, 2007 | 11.68 | 11.74 | 11.55 | 11.60 | 880,588 | +0.06(+0.53%) |
Mar 07, 2007 | 11.51 | 11.81 | 11.46 | 11.54 | 443,416 | +0.08(+0.74%) |
Mar 06, 2007 | 11.39 | 11.53 | 11.29 | 11.46 | 762,613 | +0.17(+1.50%) |
Mar 05, 2007 | 11.34 | 11.39 | 11.26 | 11.29 | 747,654 | -0.13(-1.14%) |
Mar 02, 2007 | 11.62 | 11.67 | 11.42 | 11.42 | 603,014 | -0.29(-2.50%) |
Mar 01, 2007 | 11.66 | 11.76 | 11.52 | 11.71 | 532,916 | -0.04(-0.33%) |
Feb 28, 2007 | 12.03 | 12.10 | 11.72 | 11.75 | 672,343 | -0.28(-2.36%) |
Feb 27, 2007 | 12.13 | 12.15 | 11.89 | 12.03 | 878,637 | -0.26(-2.13%) |
Feb 26, 2007 | 12.18 | 12.37 | 12.16 | 12.29 | 817,408 | +0.14(+1.14%) |
Feb 23, 2007 | 11.99 | 12.17 | 11.99 | 12.15 | 577,000 | +0.17(+1.41%) |
Feb 22, 2007 | 11.83 | 12.01 | 11.81 | 11.99 | 365,632 | +0.19(+1.63%) |
Feb 21, 2007 | 11.72 | 11.82 | 11.66 | 11.79 | 419,482 | +0.02(+0.20%) |
Feb 20, 2007 | 11.78 | 11.85 | 11.64 | 11.77 | 462,666 | -0.08(-0.71%) |
Feb 16, 2007 | 11.92 | 11.92 | 11.75 | 11.86 | 424,035 | -0.06(-0.52%) |
Feb 15, 2007 | 11.73 | 11.95 | 11.72 | 11.92 | 612,249 | +0.24(+2.04%) |
Feb 14, 2007 | 11.68 | 11.92 | 11.66 | 11.68 | 679,989 | +0.06(+0.53%) |
Feb 13, 2007 | 11.33 | 11.62 | 11.33 | 11.62 | 766,579 | +0.36(+3.21%) |
Feb 12, 2007 | 11.46 | 11.49 | 11.21 | 11.26 | 754,642 | -0.26(-2.27%) |
Feb 09, 2007 | 11.60 | 11.73 | 11.44 | 11.52 | 438,083 | -0.02(-0.13%) |
Feb 08, 2007 | 11.50 | 11.58 | 11.47 | 11.53 | 475,803 | -0.06(-0.53%) |
Feb 07, 2007 | 11.46 | 11.80 | 11.46 | 11.59 | 598,331 | +0.16(+1.41%) |
Feb 06, 2007 | 11.50 | 11.53 | 11.34 | 11.43 | 1,012,221 | -0.07(-0.60%) |
Feb 05, 2007 | 11.27 | 11.66 | 11.20 | 11.50 | 1,272,626 | +0.31(+2.75%) |
Feb 02, 2007 | 11.32 | 11.32 | 11.09 | 11.19 | 668,701 | -0.06(-0.55%) |
Feb 01, 2007 | 11.09 | 11.27 | 11.02 | 11.26 | 671,042 | +0.15(+1.32%) |
Jan 31, 2007 | 11.05 | 11.22 | 10.94 | 11.11 | 999,214 | +0.02(+0.21%) |
Jan 30, 2007 | 11.15 | 11.24 | 11.08 | 11.09 | 958,631 | +0.00(+0.00%) |
Jan 29, 2007 | 11.35 | 11.35 | 11.05 | 11.09 | 1,260,269 | -0.26(-2.30%) |
Jan 26, 2007 | 11.52 | 11.56 | 11.26 | 11.35 | 953,038 | -0.17(-1.47%) |
Jan 25, 2007 | 12.07 | 12.11 | 11.38 | 11.52 | 2,040,962 | -0.75(-6.08%) |
Jan 24, 2007 | 11.22 | 12.52 | 11.06 | 12.26 | 2,736,718 | +1.09(+9.77%) |
Jan 23, 2007 | 10.92 | 11.19 | 10.85 | 11.17 | 1,250,253 | +0.28(+2.61%) |
Jan 22, 2007 | 11.03 | 11.03 | 10.69 | 10.89 | 904,261 | -0.11(-0.98%) |
Jan 19, 2007 | 10.78 | 11.02 | 10.77 | 10.99 | 675,854 | +0.23(+2.14%) |
Jan 18, 2007 | 10.98 | 11.02 | 10.76 | 10.76 | 599,632 | -0.23(-2.10%) |
Jan 17, 2007 | 11.00 | 11.11 | 10.99 | 10.99 | 480,616 | -0.08(-0.69%) |
Jan 16, 2007 | 11.09 | 11.18 | 10.99 | 11.07 | 554,237 | -0.08(-0.76%) |
Jan 12, 2007 | 11.06 | 11.21 | 11.06 | 11.16 | 498,826 | +0.06(+0.55%) |
Jan 11, 2007 | 11.03 | 11.21 | 10.99 | 11.09 | 697,967 | +0.08(+0.70%) |
Jan 10, 2007 | 10.93 | 11.06 | 10.85 | 11.02 | 389,175 | +0.02(+0.14%) |
Jan 09, 2007 | 11.03 | 11.09 | 10.92 | 11.00 | 592,478 | -0.02(-0.14%) |
Jan 08, 2007 | 11.06 | 11.14 | 11.01 | 11.02 | 534,726 | -0.09(-0.83%) |
Jan 05, 2007 | 11.07 | 11.17 | 11.03 | 11.11 | 596,771 | -0.03(-0.28%) |
Jan 04, 2007 | 11.19 | 11.19 | 10.96 | 11.14 | 949,917 | -0.08(-0.69%) |
Jan 03, 2007 | 11.45 | 11.66 | 11.14 | 11.22 | 754,678 | -0.15(-1.35%) |
Dec 29, 2006 | 11.32 | 11.43 | 11.32 | 11.37 | 312,563 | +0.01(+0.07%) |
Dec 28, 2006 | 11.42 | 11.47 | 11.33 | 11.36 | 320,107 | -0.12(-1.00%) |
Dec 27, 2006 | 11.42 | 11.53 | 11.30 | 11.48 | 680,147 | +0.09(+0.81%) |
Dec 26, 2006 | 11.32 | 11.47 | 11.30 | 11.39 | 339,618 | +0.09(+0.82%) |
Dec 22, 2006 | 11.23 | 11.39 | 11.22 | 11.29 | 637,873 | +0.02(+0.20%) |
Dec 21, 2006 | 11.38 | 11.45 | 11.23 | 11.27 | 553,717 | -0.13(-1.15%) |
Dec 20, 2006 | 11.29 | 11.48 | 11.29 | 11.40 | 457,984 | +0.06(+0.54%) |
Dec 19, 2006 | 11.12 | 11.41 | 11.09 | 11.34 | 668,180 | +0.09(+0.82%) |
Dec 18, 2006 | 11.22 | 11.46 | 11.22 | 11.25 | 784,465 | +0.00(+0.00%) |
Dec 15, 2006 | 11.34 | 11.46 | 11.25 | 11.25 | 713,185 | -0.12(-1.08%) |
Dec 14, 2006 | 11.12 | 11.49 | 11.12 | 11.37 | 1,864,454 | +0.22(+1.93%) |
Dec 13, 2006 | 11.36 | 11.50 | 11.12 | 11.16 | 1,123,953 | -0.28(-2.49%) |
Dec 12, 2006 | 11.52 | 11.58 | 11.42 | 11.44 | 621,354 | -0.08(-0.67%) |
Dec 11, 2006 | 11.38 | 11.59 | 11.34 | 11.52 | 634,492 | +0.09(+0.81%) |
Dec 08, 2006 | 11.43 | 11.59 | 11.26 | 11.42 | 966,436 | -0.08(-0.74%) |
Dec 07, 2006 | 11.84 | 11.90 | 11.43 | 11.51 | 1,052,804 | -0.37(-3.11%) |
Dec 06, 2006 | 11.96 | 11.99 | 11.84 | 11.88 | 767,295 | -0.24(-1.97%) |
Dec 05, 2006 | 12.02 | 12.22 | 11.99 | 12.12 | 348,593 | +0.15(+1.29%) |
Dec 04, 2006 | 11.76 | 12.09 | 11.69 | 11.96 | 435,871 | +0.20(+1.70%) |
Dec 01, 2006 | 11.66 | 11.96 | 11.55 | 11.76 | 787,586 | -0.18(-1.54%) |
Nov 30, 2006 | 11.87 | 11.99 | 11.82 | 11.95 | 409,076 | +0.05(+0.39%) |
Nov 29, 2006 | 11.80 | 11.98 | 11.72 | 11.90 | 321,538 | +0.15(+1.24%) |
Nov 28, 2006 | 11.80 | 11.94 | 11.72 | 11.76 | 369,535 | -0.08(-0.65%) |
Nov 27, 2006 | 11.91 | 12.18 | 11.79 | 11.83 | 649,580 | -0.45(-3.63%) |
Nov 24, 2006 | 12.24 | 12.37 | 12.11 | 12.28 | 154,395 | -0.11(-0.87%) |
Nov 22, 2006 | 12.15 | 12.43 | 12.12 | 12.39 | 450,569 | +0.21(+1.70%) |
Nov 21, 2006 | 12.19 | 12.25 | 12.13 | 12.18 | 549,815 | -0.01(-0.06%) |
Nov 20, 2006 | 12.07 | 12.26 | 12.05 | 12.19 | 653,352 | -0.01(-0.06%) |
Nov 17, 2006 | 12.41 | 12.47 | 12.15 | 12.19 | 607,176 | -0.25(-2.04%) |
Nov 16, 2006 | 12.43 | 12.50 | 12.15 | 12.45 | 645,027 | +0.05(+0.37%) |
Nov 15, 2006 | 12.26 | 12.48 | 12.22 | 12.40 | 418,051 | +0.08(+0.62%) |
Nov 14, 2006 | 12.29 | 12.35 | 12.07 | 12.32 | 475,543 | +0.15(+1.26%) |
Nov 13, 2006 | 11.99 | 12.24 | 11.95 | 12.17 | 675,464 | +0.18(+1.47%) |
Nov 10, 2006 | 11.88 | 12.03 | 11.78 | 11.99 | 330,253 | +0.15(+1.30%) |
Nov 09, 2006 | 12.02 | 12.07 | 11.79 | 11.84 | 426,766 | -0.14(-1.16%) |
Nov 08, 2006 | 11.92 | 12.06 | 11.81 | 11.98 | 371,616 | -0.05(-0.38%) |
Nov 07, 2006 | 11.90 | 12.19 | 11.90 | 12.02 | 422,214 | +0.06(+0.51%) |
Nov 06, 2006 | 11.91 | 12.02 | 11.72 | 11.96 | 848,070 | +0.12(+0.97%) |
Nov 03, 2006 | 11.92 | 12.02 | 11.76 | 11.85 | 814,902 | +0.08(+0.72%) |
Nov 02, 2006 | 11.88 | 11.90 | 11.71 | 11.76 | 1,021,066 | -0.04(-0.33%) |
Nov 01, 2006 | 12.05 | 12.20 | 11.76 | 11.80 | 1,726,317 | -0.32(-2.60%) |
Oct 31, 2006 | 12.69 | 12.69 | 12.10 | 12.12 | 1,890,859 | -0.52(-4.08%) |
Oct 30, 2006 | 12.52 | 12.72 | 12.44 | 12.63 | 674,164 | +0.16(+1.30%) |
Oct 27, 2006 | 12.53 | 12.74 | 12.30 | 12.47 | 989,719 | -0.16(-1.28%) |
Oct 26, 2006 | 12.74 | 12.74 | 12.42 | 12.63 | 1,153,740 | +0.00(+0.00%) |
Oct 25, 2006 | 12.69 | 13.19 | 12.32 | 12.63 | 2,304,878 | -0.70(-5.25%) |
Oct 24, 2006 | 13.26 | 13.37 | 13.06 | 13.33 | 748,565 | +0.04(+0.29%) |
Oct 23, 2006 | 13.30 | 13.55 | 13.07 | 13.29 | 783,164 | -0.08(-0.63%) |
Oct 20, 2006 | 13.62 | 13.66 | 13.37 | 13.38 | 378,379 | -0.25(-1.81%) |
Oct 19, 2006 | 13.50 | 13.76 | 13.34 | 13.62 | 554,107 | +0.09(+0.68%) |
Oct 18, 2006 | 14.09 | 14.15 | 13.53 | 13.53 | 790,968 | -0.51(-3.61%) |
Oct 17, 2006 | 13.99 | 14.24 | 13.87 | 14.04 | 948,746 | -0.03(-0.22%) |
Oct 16, 2006 | 13.76 | 14.22 | 13.76 | 14.07 | 841,566 | +0.39(+2.87%) |
Oct 13, 2006 | 13.45 | 13.75 | 13.43 | 13.68 | 343,260 | +0.09(+0.68%) |
Oct 12, 2006 | 13.77 | 13.80 | 13.56 | 13.58 | 922,731 | -0.07(-0.51%) |
Oct 11, 2006 | 13.55 | 13.80 | 13.46 | 13.65 | 261,965 | +0.09(+0.68%) |
Oct 10, 2006 | 13.68 | 13.68 | 13.46 | 13.56 | 343,910 | -0.05(-0.34%) |
Oct 09, 2006 | 13.50 | 13.75 | 13.34 | 13.61 | 481,006 | +0.11(+0.80%) |
Oct 06, 2006 | 13.42 | 13.64 | 13.35 | 13.50 | 242,454 | -0.03(-0.23%) |
Oct 05, 2006 | 13.49 | 13.60 | 13.41 | 13.53 | 397,630 | -0.02(-0.17%) |
Oct 04, 2006 | 13.32 | 13.64 | 13.31 | 13.55 | 269,119 | +0.18(+1.32%) |
Oct 03, 2006 | 13.38 | 13.57 | 13.23 | 13.38 | 914,017 | -0.09(-0.68%) |
Oct 02, 2006 | 13.52 | 13.64 | 13.34 | 13.47 | 353,666 | -0.13(-0.96%) |
Sep 29, 2006 | 13.65 | 13.69 | 13.42 | 13.60 | 663,237 | -0.09(-0.67%) |
Sep 28, 2006 | 13.72 | 13.72 | 13.35 | 13.69 | 723,591 | +0.02(+0.17%) |
Sep 27, 2006 | 13.50 | 13.69 | 13.39 | 13.67 | 897,888 | +0.19(+1.43%) |
Sep 26, 2006 | 13.14 | 13.52 | 13.14 | 13.48 | 908,944 | +0.36(+2.75%) |
Sep 25, 2006 | 12.91 | 13.16 | 12.65 | 13.12 | 630,329 | +0.35(+2.71%) |
Sep 22, 2006 | 12.93 | 12.94 | 12.63 | 12.77 | 373,957 | -0.13(-1.01%) |
Sep 21, 2006 | 13.02 | 13.07 | 12.79 | 12.90 | 558,790 | -0.12(-0.89%) |
Sep 20, 2006 | 12.69 | 13.06 | 12.69 | 13.02 | 677,285 | +0.49(+3.93%) |
Sep 19, 2006 | 12.75 | 12.75 | 12.38 | 12.52 | 747,654 | -0.24(-1.87%) |
Sep 18, 2006 | 12.90 | 12.98 | 12.69 | 12.76 | 439,513 | +0.05(+0.36%) |
Sep 15, 2006 | 12.95 | 13.06 | 12.63 | 12.72 | 1,001,945 | -0.16(-1.25%) |
Sep 14, 2006 | 12.72 | 12.96 | 12.65 | 12.88 | 497,526 | +0.13(+1.03%) |
Sep 13, 2006 | 12.75 | 12.84 | 12.62 | 12.75 | 538,238 | -0.03(-0.24%) |
Sep 12, 2006 | 12.69 | 12.91 | 12.65 | 12.78 | 515,215 | +0.13(+1.03%) |
Sep 11, 2006 | 12.48 | 12.80 | 12.45 | 12.65 | 407,776 | +0.17(+1.36%) |
Sep 08, 2006 | 12.52 | 12.52 | 12.29 | 12.48 | 581,422 | -0.06(-0.49%) |
Sep 07, 2006 | 12.53 | 12.72 | 12.41 | 12.54 | 667,010 | -0.09(-0.73%) |
Sep 06, 2006 | 12.99 | 12.99 | 12.62 | 12.63 | 293,833 | -0.47(-3.58%) |
Sep 05, 2006 | 12.94 | 13.18 | 12.93 | 13.10 | 408,036 | +0.16(+1.25%) |
Sep 01, 2006 | 12.84 | 12.99 | 12.61 | 12.94 | 516,126 | +0.17(+1.33%) |
Aug 31, 2006 | 12.73 | 12.84 | 12.65 | 12.77 | 520,028 | +0.12(+0.91%) |
Aug 30, 2006 | 12.53 | 12.93 | 12.50 | 12.65 | 1,139,822 | +0.07(+0.55%) |
Aug 29, 2006 | 12.29 | 12.59 | 12.25 | 12.59 | 440,164 | +0.30(+2.44%) |
Aug 28, 2006 | 12.15 | 12.35 | 12.12 | 12.29 | 336,236 | +0.18(+1.46%) |
Aug 25, 2006 | 11.96 | 12.19 | 11.86 | 12.11 | 306,580 | +0.13(+1.09%) |
Aug 24, 2006 | 11.92 | 12.07 | 11.89 | 11.98 | 755,459 | +0.07(+0.58%) |
Aug 23, 2006 | 12.35 | 12.45 | 11.82 | 11.91 | 1,001,685 | -0.44(-3.55%) |
Aug 22, 2006 | 12.28 | 12.38 | 12.23 | 12.35 | 325,830 | +0.06(+0.50%) |
Aug 21, 2006 | 12.46 | 12.53 | 12.22 | 12.29 | 492,063 | -0.17(-1.36%) |
Aug 18, 2006 | 12.34 | 12.52 | 12.13 | 12.45 | 439,383 | +0.07(+0.56%) |
Aug 17, 2006 | 12.65 | 12.72 | 12.36 | 12.39 | 707,072 | -0.26(-2.07%) |
Aug 16, 2006 | 12.29 | 12.76 | 12.29 | 12.65 | 559,700 | +0.33(+2.68%) |
Aug 15, 2006 | 11.90 | 12.32 | 11.90 | 12.32 | 681,708 | +0.45(+3.82%) |
Aug 14, 2006 | 12.02 | 12.11 | 11.86 | 11.86 | 1,003,766 | -0.08(-0.64%) |
Aug 11, 2006 | 12.15 | 12.24 | 11.82 | 11.94 | 433,400 | -0.21(-1.71%) |
Aug 10, 2006 | 11.99 | 12.29 | 11.95 | 12.15 | 616,932 | +0.02(+0.13%) |
Aug 09, 2006 | 12.15 | 12.54 | 12.11 | 12.13 | 554,107 | +0.09(+0.77%) |
Aug 08, 2006 | 12.06 | 12.35 | 11.94 | 12.04 | 375,258 | -0.07(-0.57%) |
Aug 07, 2006 | 12.38 | 12.42 | 12.04 | 12.11 | 485,949 | -0.28(-2.29%) |
Aug 04, 2006 | 12.30 | 12.61 | 12.26 | 12.39 | 638,914 | +0.22(+1.83%) |
Aug 03, 2006 | 11.80 | 12.28 | 11.77 | 12.17 | 1,220,987 | +0.31(+2.59%) |
Aug 02, 2006 | 11.65 | 11.96 | 11.61 | 11.86 | 720,079 | +0.29(+2.52%) |
Aug 01, 2006 | 11.66 | 11.70 | 11.50 | 11.57 | 584,674 | -0.07(-0.59%) |
Jul 31, 2006 | 11.60 | 11.89 | 11.49 | 11.64 | 785,896 | +0.02(+0.20%) |
Jul 28, 2006 | 11.60 | 11.90 | 11.52 | 11.62 | 720,599 | -0.01(-0.07%) |
Jul 27, 2006 | 11.62 | 12.09 | 11.57 | 11.62 | 1,046,170 | +0.01(+0.07%) |
Jul 26, 2006 | 11.11 | 11.67 | 11.08 | 11.62 | 2,050,327 | +0.78(+7.16%) |
Jul 25, 2006 | 10.61 | 10.87 | 10.61 | 10.84 | 737,249 | +0.25(+2.40%) |
Jul 24, 2006 | 10.13 | 10.63 | 10.13 | 10.59 | 609,648 | +0.47(+4.63%) |
Jul 21, 2006 | 10.46 | 10.52 | 10.06 | 10.12 | 1,187,298 | -0.35(-3.31%) |
Jul 20, 2006 | 10.92 | 10.92 | 10.46 | 10.46 | 982,044 | -0.34(-3.13%) |
Jul 19, 2006 | 10.61 | 10.82 | 10.49 | 10.80 | 536,547 | +0.19(+1.81%) |
Jul 18, 2006 | 10.65 | 10.72 | 10.29 | 10.61 | 709,543 | -0.09(-0.86%) |
Jul 17, 2006 | 10.69 | 10.76 | 10.49 | 10.70 | 1,180,795 | -0.28(-2.52%) |
Jul 14, 2006 | 10.76 | 10.98 | 10.65 | 10.98 | 790,708 | +0.22(+2.00%) |
Jul 13, 2006 | 10.84 | 10.90 | 10.63 | 10.76 | 1,210,841 | -0.22(-2.03%) |
Jul 12, 2006 | 11.25 | 11.33 | 10.94 | 10.99 | 713,836 | -0.46(-4.03%) |
Jul 11, 2006 | 11.30 | 11.50 | 11.19 | 11.45 | 540,059 | +0.22(+1.99%) |
Jul 10, 2006 | 11.34 | 11.46 | 11.16 | 11.22 | 583,503 | -0.09(-0.82%) |
Jul 07, 2006 | 11.29 | 11.41 | 11.10 | 11.32 | 866,410 | -0.08(-0.74%) |
Jul 06, 2006 | 11.47 | 11.62 | 11.25 | 11.40 | 1,472,677 | -0.45(-3.83%) |
Jul 05, 2006 | 12.23 | 12.23 | 11.78 | 11.86 | 404,524 | -0.41(-3.32%) |
Jul 03, 2006 | 12.18 | 12.30 | 12.04 | 12.26 | 239,202 | +0.12(+1.01%) |
Jun 30, 2006 | 11.91 | 12.14 | 11.83 | 12.14 | 773,279 | +0.25(+2.13%) |
Jun 29, 2006 | 11.66 | 11.95 | 11.66 | 11.89 | 865,500 | +0.31(+2.66%) |
Jun 28, 2006 | 11.69 | 11.77 | 11.45 | 11.58 | 434,571 | -0.09(-0.79%) |
Jun 27, 2006 | 11.87 | 11.92 | 11.61 | 11.67 | 340,008 | -0.15(-1.30%) |
Jun 26, 2006 | 11.89 | 11.92 | 11.72 | 11.82 | 287,329 | -0.08(-0.71%) |
Jun 23, 2006 | 11.80 | 11.92 | 11.57 | 11.91 | 408,816 | +0.07(+0.58%) |
Jun 22, 2006 | 11.86 | 11.92 | 11.69 | 11.84 | 589,877 | +0.02(+0.13%) |
Jun 21, 2006 | 11.59 | 11.98 | 11.59 | 11.82 | 455,252 | +0.27(+2.33%) |
Jun 20, 2006 | 11.36 | 11.59 | 11.28 | 11.56 | 363,811 | +0.18(+1.55%) |
Jun 19, 2006 | 11.74 | 11.81 | 11.37 | 11.38 | 362,381 | -0.29(-2.50%) |
Jun 16, 2006 | 11.61 | 11.70 | 11.39 | 11.67 | 790,188 | +0.09(+0.80%) |
Jun 15, 2006 | 11.10 | 11.71 | 11.10 | 11.58 | 597,681 | +0.67(+6.13%) |
Jun 14, 2006 | 10.76 | 10.97 | 10.70 | 10.91 | 504,549 | +0.15(+1.36%) |
Jun 13, 2006 | 10.84 | 11.22 | 10.72 | 10.76 | 1,002,336 | -0.23(-2.10%) |
Jun 12, 2006 | 11.46 | 11.47 | 10.91 | 10.99 | 798,252 | -0.43(-3.77%) |
Jun 09, 2006 | 11.42 | 11.57 | 11.21 | 11.42 | 1,196,013 | +0.08(+0.75%) |
Jun 08, 2006 | 12.11 | 12.12 | 11.30 | 11.34 | 1,340,133 | -0.81(-6.65%) |
Jun 07, 2006 | 12.45 | 12.58 | 12.12 | 12.15 | 334,675 | -0.38(-3.07%) |
Jun 06, 2006 | 12.42 | 12.55 | 12.19 | 12.53 | 889,823 | +0.09(+0.74%) |
Jun 05, 2006 | 12.67 | 12.82 | 12.41 | 12.44 | 546,303 | -0.15(-1.22%) |
Jun 02, 2006 | 12.60 | 12.75 | 12.49 | 12.59 | 417,791 | +0.02(+0.12%) |
Jun 01, 2006 | 12.39 | 12.58 | 12.33 | 12.58 | 648,149 | -0.01(-0.06%) |
May 31, 2006 | 12.29 | 12.60 | 12.11 | 12.59 | 623,435 | +0.32(+2.63%) |
May 30, 2006 | 12.42 | 12.42 | 12.13 | 12.26 | 1,079,729 | -0.45(-3.51%) |
May 26, 2006 | 12.15 | 12.76 | 12.15 | 12.71 | 409,207 | +0.51(+4.16%) |
May 25, 2006 | 12.26 | 12.38 | 12.11 | 12.20 | 693,935 | +0.05(+0.44%) |
May 24, 2006 | 12.02 | 12.39 | 11.91 | 12.15 | 642,556 | -0.22(-1.74%) |
May 23, 2006 | 12.42 | 12.88 | 12.36 | 12.36 | 491,932 | -0.05(-0.43%) |
May 22, 2006 | 12.76 | 12.79 | 12.22 | 12.42 | 498,046 | -0.41(-3.18%) |
May 19, 2006 | 12.51 | 12.88 | 12.44 | 12.82 | 442,765 | +0.32(+2.52%) |
May 18, 2006 | 13.06 | 13.35 | 12.50 | 12.51 | 885,011 | -0.56(-4.29%) |
May 17, 2006 | 13.56 | 13.56 | 13.06 | 13.07 | 565,423 | -0.55(-4.06%) |
May 16, 2006 | 13.55 | 13.68 | 13.50 | 13.62 | 294,873 | +0.05(+0.40%) |
May 15, 2006 | 13.85 | 13.97 | 13.42 | 13.57 | 464,097 | -0.32(-2.32%) |
May 12, 2006 | 14.26 | 14.26 | 13.83 | 13.89 | 585,714 | -0.37(-2.59%) |
May 11, 2006 | 14.72 | 14.78 | 14.21 | 14.26 | 645,418 | -0.40(-2.73%) |
May 10, 2006 | 14.71 | 14.85 | 14.57 | 14.66 | 617,712 | +0.05(+0.32%) |
May 09, 2006 | 14.64 | 14.68 | 14.45 | 14.62 | 262,095 | +0.05(+0.32%) |
May 08, 2006 | 14.53 | 14.68 | 14.45 | 14.57 | 294,743 | +0.02(+0.16%) |
May 05, 2006 | 14.16 | 14.57 | 14.15 | 14.55 | 487,770 | +0.44(+3.11%) |
May 04, 2006 | 14.26 | 14.26 | 13.99 | 14.11 | 900,229 | -0.03(-0.22%) |
May 03, 2006 | 14.08 | 14.22 | 13.69 | 14.14 | 1,197,184 | +0.08(+0.60%) |
May 02, 2006 | 13.98 | 14.14 | 13.92 | 14.05 | 586,625 | +0.22(+1.56%) |