Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.000 | 7.000 | 6.800 | 6.875 | 3,258 | -0.12(-1.79%) |
Jan 30, 2007 | 6.875 | 8.250 | 6.800 | 7.000 | 11,644 | +0.12(+1.82%) |
Jan 29, 2007 | 7.223 | 7.223 | 6.750 | 6.875 | 6,456 | -0.12(-1.79%) |
Jan 26, 2007 | 6.875 | 7.125 | 6.775 | 7.000 | 7,431 | +0.25(+3.70%) |
Jan 25, 2007 | 7.000 | 7.225 | 6.750 | 6.750 | 4,327 | -0.33(-4.59%) |
Jan 24, 2007 | 6.750 | 7.225 | 6.750 | 7.075 | 7,174 | -0.17(-2.35%) |
Jan 23, 2007 | 7.050 | 7.250 | 6.995 | 7.245 | 8,490 | +0.20(+2.77%) |
Jan 22, 2007 | 7.000 | 7.475 | 7.000 | 7.050 | 8,584 | -0.45(-6.00%) |
Jan 19, 2007 | 7.763 | 8.225 | 7.000 | 7.500 | 11,026 | -0.50(-6.25%) |
Jan 18, 2007 | 8.250 | 8.250 | 7.750 | 8.000 | 14,627 | +0.00(+0.00%) |
Jan 17, 2007 | 7.800 | 8.750 | 7.755 | 8.000 | 100,609 | +0.75(+10.34%) |
Jan 16, 2007 | 7.250 | 7.500 | 7.000 | 7.250 | 27,108 | +0.44(+6.42%) |
Jan 12, 2007 | 6.755 | 7.200 | 6.755 | 6.812 | 7,413 | -0.19(-2.68%) |
Jan 11, 2007 | 6.975 | 7.235 | 6.750 | 7.000 | 13,648 | +0.25(+3.70%) |
Jan 10, 2007 | 7.013 | 7.250 | 6.750 | 6.750 | 18,893 | -0.03(-0.37%) |
Jan 09, 2007 | 7.225 | 7.225 | 6.750 | 6.775 | 8,718 | -0.22(-3.21%) |
Jan 08, 2007 | 6.750 | 7.250 | 6.750 | 7.000 | 6,392 | +0.22(+3.28%) |
Jan 05, 2007 | 7.500 | 7.500 | 6.500 | 6.777 | 15,710 | -0.72(-9.63%) |
Jan 04, 2007 | 7.495 | 7.500 | 7.250 | 7.500 | 8,697 | +0.04(+0.50%) |
Jan 03, 2007 | 8.000 | 8.250 | 7.250 | 7.463 | 15,678 | +0.42(+6.00%) |
Dec 29, 2006 | 6.343 | 7.500 | 6.250 | 7.040 | 80,575 | +0.54(+8.31%) |
Dec 28, 2006 | 6.850 | 6.950 | 6.475 | 6.500 | 51,515 | -0.47(-6.81%) |
Dec 27, 2006 | 6.505 | 6.995 | 6.500 | 6.975 | 36,459 | +0.22(+3.33%) |
Dec 26, 2006 | 7.000 | 7.250 | 6.500 | 6.750 | 32,429 | -0.49(-6.77%) |
Dec 22, 2006 | 7.500 | 7.500 | 7.000 | 7.240 | 26,614 | -0.26(-3.47%) |
Dec 21, 2006 | 7.250 | 7.625 | 7.250 | 7.500 | 22,979 | +0.25(+3.45%) |
Dec 20, 2006 | 7.250 | 7.975 | 7.250 | 7.250 | 21,214 | -0.25(-3.33%) |
Dec 19, 2006 | 7.515 | 7.975 | 7.475 | 7.500 | 19,371 | -0.01(-0.20%) |
Dec 18, 2006 | 7.750 | 8.250 | 7.500 | 7.515 | 17,716 | -0.24(-3.03%) |
Dec 15, 2006 | 7.500 | 8.500 | 7.500 | 7.750 | 16,935 | -0.06(-0.80%) |
Dec 14, 2006 | 8.050 | 8.500 | 7.812 | 7.812 | 28,378 | -0.68(-8.03%) |
Dec 13, 2006 | 8.250 | 8.725 | 8.250 | 8.495 | 9,279 | -0.01(-0.06%) |
Dec 12, 2006 | 8.250 | 8.750 | 8.000 | 8.500 | 21,518 | -0.25(-2.86%) |
Dec 11, 2006 | 8.750 | 9.250 | 8.000 | 8.750 | 31,427 | +0.49(+5.96%) |
Dec 08, 2006 | 8.500 | 9.000 | 8.250 | 8.258 | 8,674 | -0.45(-5.11%) |
Dec 07, 2006 | 8.025 | 8.725 | 8.000 | 8.703 | 26,815 | -0.04(-0.51%) |
Dec 06, 2006 | 8.750 | 10.25 | 8.250 | 8.748 | 41,673 | -0.75(-7.92%) |
Dec 05, 2006 | 11.25 | 11.25 | 9.500 | 9.500 | 44,231 | -1.07(-10.17%) |
Dec 04, 2006 | 9.000 | 12.00 | 9.000 | 10.57 | 80,619 | +1.45(+15.89%) |
Dec 01, 2006 | 9.000 | 9.500 | 8.500 | 9.125 | 59,340 | +0.62(+7.35%) |
Nov 30, 2006 | 7.000 | 8.500 | 7.000 | 8.500 | 64,912 | +1.30(+18.06%) |
Nov 29, 2006 | 6.750 | 12.50 | 6.750 | 7.200 | 15,472 | +0.45(+6.67%) |
Nov 28, 2006 | 7.000 | 7.000 | 6.750 | 6.750 | 16,011 | -0.25(-3.57%) |
Nov 27, 2006 | 6.500 | 7.250 | 6.500 | 7.000 | 33,089 | +0.42(+6.46%) |
Nov 24, 2006 | 6.500 | 6.827 | 6.500 | 6.575 | 11,713 | -0.18(-2.66%) |
Nov 22, 2006 | 6.875 | 6.987 | 6.500 | 6.755 | 30,323 | -0.13(-1.92%) |
Nov 21, 2006 | 6.750 | 6.987 | 6.750 | 6.888 | 12,628 | +0.03(+0.36%) |
Nov 20, 2006 | 7.150 | 7.150 | 6.750 | 6.862 | 23,130 | -0.14(-1.96%) |
Nov 17, 2006 | 6.753 | 7.175 | 6.750 | 7.000 | 14,444 | -0.17(-2.44%) |
Nov 16, 2006 | 6.625 | 7.237 | 6.625 | 7.175 | 39,364 | +0.18(+2.57%) |
Nov 15, 2006 | 6.900 | 7.000 | 6.500 | 6.995 | 30,497 | -0.00(-0.07%) |
Nov 14, 2006 | 7.000 | 7.250 | 6.780 | 7.000 | 29,130 | -0.50(-6.67%) |
Nov 13, 2006 | 8.000 | 8.000 | 7.250 | 7.500 | 29,117 | +0.70(+10.29%) |
Nov 10, 2006 | 7.250 | 7.500 | 6.750 | 6.800 | 31,937 | -0.70(-9.33%) |
Nov 09, 2006 | 6.750 | 7.500 | 6.750 | 7.500 | 19,079 | +0.25(+3.45%) |
Nov 08, 2006 | 6.750 | 7.500 | 6.525 | 7.250 | 9,602 | +0.25(+3.57%) |
Nov 07, 2006 | 6.250 | 7.250 | 6.250 | 7.000 | 18,085 | -0.12(-1.75%) |
Nov 06, 2006 | 7.253 | 7.500 | 7.000 | 7.125 | 9,294 | -0.13(-1.76%) |
Nov 03, 2006 | 7.253 | 7.750 | 7.000 | 7.253 | 8,983 | -0.22(-2.98%) |
Nov 02, 2006 | 8.000 | 8.000 | 7.000 | 7.475 | 8,530 | -0.05(-0.66%) |
Nov 01, 2006 | 7.000 | 7.750 | 7.000 | 7.525 | 8,207 | -0.22(-2.90%) |
Oct 31, 2006 | 7.500 | 7.750 | 6.750 | 7.750 | 7,415 | +0.05(+0.65%) |
Oct 30, 2006 | 7.750 | 7.750 | 7.250 | 7.700 | 9,436 | -0.05(-0.65%) |
Oct 27, 2006 | 7.500 | 8.000 | 7.500 | 7.750 | 9,179 | +0.25(+3.33%) |
Oct 26, 2006 | 7.250 | 7.750 | 7.000 | 7.500 | 14,439 | -0.05(-0.66%) |
Oct 25, 2006 | 7.750 | 7.750 | 7.265 | 7.550 | 14,652 | +0.00(+0.07%) |
Oct 24, 2006 | 7.503 | 8.000 | 7.497 | 7.545 | 6,204 | -0.46(-5.69%) |
Oct 23, 2006 | 7.750 | 8.250 | 7.750 | 8.000 | 7,241 | +0.00(+0.00%) |
Oct 20, 2006 | 8.250 | 8.500 | 7.750 | 8.000 | 6,193 | +0.00(+0.00%) |
Oct 19, 2006 | 8.000 | 8.500 | 7.997 | 8.000 | 7,498 | +0.00(+0.00%) |
Oct 18, 2006 | 8.475 | 8.498 | 7.990 | 8.000 | 8,481 | -0.38(-4.48%) |
Oct 17, 2006 | 7.503 | 8.500 | 7.503 | 8.375 | 8,134 | +0.13(+1.55%) |
Oct 16, 2006 | 8.500 | 8.500 | 7.750 | 8.248 | 9,134 | +0.26(+3.19%) |
Oct 13, 2006 | 7.375 | 8.000 | 7.250 | 7.992 | 22,033 | +0.74(+10.24%) |
Oct 12, 2006 | 6.500 | 7.775 | 6.500 | 7.250 | 24,497 | +0.75(+11.54%) |
Oct 11, 2006 | 6.500 | 6.750 | 6.445 | 6.500 | 12,936 | -0.20(-2.99%) |
Oct 10, 2006 | 6.438 | 6.750 | 6.250 | 6.700 | 14,142 | -0.02(-0.37%) |
Oct 09, 2006 | 7.250 | 7.250 | 6.240 | 6.725 | 38,135 | -0.28(-3.93%) |
Oct 06, 2006 | 6.250 | 7.125 | 6.205 | 7.000 | 46,041 | +0.64(+10.11%) |
Oct 05, 2006 | 6.750 | 7.000 | 6.250 | 6.357 | 41,333 | -0.64(-9.15%) |
Oct 04, 2006 | 7.250 | 7.500 | 6.495 | 6.997 | 62,739 | -0.25(-3.48%) |
Oct 03, 2006 | 8.000 | 8.000 | 7.000 | 7.250 | 33,466 | -0.75(-9.38%) |
Oct 02, 2006 | 8.000 | 8.500 | 7.750 | 8.000 | 11,178 | +0.00(+0.00%) |
Sep 29, 2006 | 8.500 | 8.500 | 8.000 | 8.000 | 15,043 | -0.37(-4.45%) |
Sep 28, 2006 | 8.375 | 8.500 | 8.245 | 8.373 | 22,875 | +0.02(+0.24%) |
Sep 27, 2006 | 8.500 | 8.750 | 8.250 | 8.352 | 39,126 | -0.17(-2.02%) |
Sep 26, 2006 | 9.000 | 9.000 | 8.500 | 8.525 | 12,367 | -0.72(-7.84%) |
Sep 25, 2006 | 9.000 | 9.750 | 8.777 | 9.250 | 13,746 | +0.25(+2.78%) |
Sep 22, 2006 | 8.963 | 9.250 | 8.625 | 9.000 | 10,920 | +0.15(+1.69%) |
Sep 21, 2006 | 8.750 | 9.000 | 8.748 | 8.850 | 4,968 | +0.35(+4.12%) |
Sep 20, 2006 | 8.250 | 9.250 | 8.250 | 8.500 | 22,352 | +0.00(+0.00%) |
Sep 19, 2006 | 8.500 | 8.625 | 8.250 | 8.500 | 15,012 | +0.00(+0.03%) |
Sep 18, 2006 | 8.375 | 8.500 | 8.242 | 8.498 | 22,768 | +0.12(+1.43%) |
Sep 15, 2006 | 9.000 | 9.240 | 8.275 | 8.377 | 34,708 | -0.66(-7.28%) |
Sep 14, 2006 | 9.250 | 9.250 | 8.988 | 9.035 | 6,888 | +0.04(+0.39%) |
Sep 13, 2006 | 9.250 | 9.250 | 8.875 | 9.000 | 16,753 | +0.12(+1.41%) |
Sep 12, 2006 | 8.750 | 9.250 | 8.500 | 8.875 | 15,215 | +0.12(+1.43%) |
Sep 11, 2006 | 9.000 | 9.250 | 8.750 | 8.750 | 10,930 | -0.50(-5.41%) |
Sep 08, 2006 | 9.025 | 9.490 | 9.002 | 9.250 | 3,012 | -0.12(-1.33%) |
Sep 07, 2006 | 9.250 | 9.500 | 9.037 | 9.375 | 4,616 | +0.05(+0.54%) |
Sep 06, 2006 | 9.250 | 9.500 | 8.750 | 9.325 | 13,947 | +0.08(+0.87%) |
Sep 05, 2006 | 9.250 | 9.250 | 8.900 | 9.245 | 11,641 | -0.01(-0.05%) |
Sep 01, 2006 | 9.250 | 9.250 | 8.750 | 9.250 | 14,417 | +0.01(+0.14%) |
Aug 31, 2006 | 9.500 | 9.500 | 8.750 | 9.238 | 17,888 | -0.14(-1.47%) |
Aug 30, 2006 | 8.750 | 9.500 | 8.750 | 9.375 | 8,621 | +0.57(+6.53%) |
Aug 29, 2006 | 9.000 | 9.250 | 8.750 | 8.800 | 7,959 | -0.51(-5.50%) |
Aug 28, 2006 | 9.500 | 9.500 | 9.000 | 9.312 | 4,236 | +0.53(+5.97%) |
Aug 25, 2006 | 8.750 | 9.750 | 8.540 | 8.787 | 17,600 | -0.19(-2.09%) |
Aug 24, 2006 | 9.495 | 9.495 | 8.250 | 8.975 | 28,978 | +0.22(+2.57%) |
Aug 23, 2006 | 8.750 | 9.250 | 8.525 | 8.750 | 26,414 | +0.25(+2.94%) |
Aug 22, 2006 | 8.500 | 9.005 | 8.500 | 8.500 | 34,671 | -0.25(-2.86%) |
Aug 21, 2006 | 8.775 | 9.225 | 8.750 | 8.750 | 23,837 | -0.44(-4.76%) |
Aug 18, 2006 | 9.748 | 9.748 | 8.750 | 9.188 | 24,258 | -0.04(-0.41%) |
Aug 17, 2006 | 9.250 | 9.500 | 9.000 | 9.225 | 8,862 | +0.15(+1.65%) |
Aug 16, 2006 | 9.500 | 9.500 | 9.000 | 9.075 | 12,558 | -0.18(-1.89%) |
Aug 15, 2006 | 9.500 | 9.500 | 9.000 | 9.250 | 16,186 | -0.17(-1.80%) |
Aug 14, 2006 | 10.00 | 10.00 | 9.250 | 9.420 | 10,440 | -0.58(-5.78%) |
Aug 11, 2006 | 9.750 | 10.00 | 9.075 | 9.998 | 7,416 | +0.25(+2.56%) |
Aug 10, 2006 | 9.750 | 10.00 | 9.000 | 9.748 | 27,097 | +0.25(+2.58%) |
Aug 09, 2006 | 10.00 | 10.25 | 9.498 | 9.502 | 11,464 | -0.25(-2.54%) |
Aug 08, 2006 | 10.25 | 10.25 | 9.500 | 9.750 | 16,758 | -0.25(-2.50%) |
Aug 07, 2006 | 10.75 | 10.75 | 9.750 | 10.00 | 8,174 | +0.26(+2.64%) |
Aug 04, 2006 | 10.75 | 10.75 | 9.500 | 9.742 | 14,364 | -0.26(-2.58%) |
Aug 03, 2006 | 10.00 | 10.50 | 9.750 | 10.00 | 16,051 | -0.72(-6.76%) |
Aug 02, 2006 | 10.25 | 11.00 | 9.250 | 10.72 | 5,491 | +0.25(+2.39%) |
Aug 01, 2006 | 10.25 | 11.00 | 10.00 | 10.47 | 4,648 | +0.22(+2.20%) |
Jul 31, 2006 | 10.00 | 10.75 | 10.00 | 10.25 | 5,733 | -0.25(-2.38%) |
Jul 28, 2006 | 9.750 | 11.00 | 9.750 | 10.50 | 11,429 | +0.65(+6.57%) |
Jul 27, 2006 | 10.25 | 10.50 | 9.750 | 9.852 | 9,423 | -0.90(-8.33%) |
Jul 26, 2006 | 10.25 | 11.50 | 9.750 | 10.75 | 20,758 | +1.00(+10.23%) |
Jul 25, 2006 | 10.00 | 10.00 | 9.250 | 9.750 | 18,031 | -0.25(-2.48%) |
Jul 24, 2006 | 10.00 | 10.50 | 9.750 | 9.998 | 14,083 | -0.71(-6.65%) |
Jul 21, 2006 | 10.97 | 10.97 | 9.750 | 10.71 | 18,553 | -0.04(-0.37%) |
Jul 20, 2006 | 10.25 | 10.95 | 10.00 | 10.75 | 24,014 | +0.50(+4.88%) |
Jul 19, 2006 | 10.75 | 11.00 | 10.25 | 10.25 | 18,172 | -0.75(-6.82%) |
Jul 18, 2006 | 11.75 | 12.20 | 10.25 | 11.00 | 11,830 | -0.50(-4.35%) |
Jul 17, 2006 | 11.00 | 12.75 | 10.31 | 11.50 | 18,190 | +0.00(+0.00%) |
Jul 14, 2006 | 11.03 | 12.25 | 11.00 | 11.50 | 9,546 | +0.00(+0.00%) |
Jul 13, 2006 | 11.75 | 12.50 | 11.25 | 11.50 | 5,627 | +0.20(+1.77%) |
Jul 12, 2006 | 11.50 | 12.22 | 11.25 | 11.30 | 23,638 | -0.95(-7.76%) |
Jul 11, 2006 | 12.50 | 13.00 | 12.24 | 12.25 | 18,108 | -0.75(-5.77%) |
Jul 10, 2006 | 14.00 | 14.05 | 12.75 | 13.00 | 21,852 | -1.00(-7.14%) |
Jul 07, 2006 | 15.00 | 15.00 | 13.75 | 14.00 | 16,213 | -1.00(-6.67%) |
Jul 06, 2006 | 14.75 | 15.50 | 14.25 | 15.00 | 20,769 | +0.70(+4.90%) |
Jul 05, 2006 | 14.40 | 14.50 | 14.00 | 14.30 | 8,148 | -0.14(-1.00%) |
Jul 03, 2006 | 14.00 | 14.50 | 13.75 | 14.45 | 10,404 | +0.70(+5.05%) |
Jun 30, 2006 | 14.75 | 15.25 | 13.75 | 13.75 | 18,793 | -1.00(-6.78%) |
Jun 29, 2006 | 15.75 | 15.88 | 14.75 | 14.75 | 18,404 | -1.00(-6.35%) |
Jun 28, 2006 | 15.25 | 15.75 | 15.00 | 15.75 | 19,776 | +0.50(+3.28%) |
Jun 27, 2006 | 15.75 | 16.00 | 15.00 | 15.25 | 14,500 | -0.75(-4.70%) |
Jun 26, 2006 | 16.75 | 16.75 | 15.75 | 16.00 | 19,900 | -0.24(-1.46%) |
Jun 23, 2006 | 15.49 | 16.75 | 13.50 | 16.24 | 46,071 | +1.24(+8.27%) |
Jun 22, 2006 | 18.25 | 18.75 | 14.75 | 15.00 | 90,004 | -2.25(-13.02%) |
Jun 21, 2006 | 15.19 | 20.00 | 14.25 | 17.25 | 297,871 | +7.50(+76.87%) |
Jun 20, 2006 | 9.750 | 10.00 | 9.500 | 9.750 | 284 | +0.20(+2.09%) |
Jun 19, 2006 | 10.00 | 10.50 | 9.500 | 9.550 | 4,488 | -0.45(-4.50%) |
Jun 16, 2006 | 9.750 | 10.00 | 9.500 | 10.00 | 6,025 | +0.00(+0.00%) |
Jun 15, 2006 | 9.250 | 10.00 | 9.027 | 10.00 | 15,582 | +0.25(+2.56%) |
Jun 14, 2006 | 10.00 | 10.25 | 9.500 | 9.750 | 13,306 | -0.60(-5.77%) |
Jun 13, 2006 | 10.50 | 10.78 | 10.25 | 10.35 | 9,327 | -0.50(-4.61%) |
Jun 12, 2006 | 11.00 | 11.29 | 10.25 | 10.85 | 6,188 | -0.15(-1.36%) |
Jun 09, 2006 | 10.28 | 12.25 | 10.28 | 11.00 | 4,368 | -0.75(-6.40%) |
Jun 08, 2006 | 12.50 | 12.50 | 11.25 | 11.75 | 3,338 | +0.25(+2.17%) |
Jun 07, 2006 | 12.00 | 12.00 | 11.22 | 11.50 | 7,754 | -0.50(-4.17%) |
Jun 06, 2006 | 12.50 | 12.50 | 11.50 | 12.00 | 7,147 | +0.00(+0.00%) |
Jun 05, 2006 | 13.00 | 13.25 | 11.75 | 12.00 | 22,199 | -0.25(-2.04%) |
Jun 02, 2006 | 11.25 | 13.00 | 10.50 | 12.25 | 25,893 | +1.53(+14.22%) |
Jun 01, 2006 | 11.00 | 11.28 | 10.00 | 10.72 | 20,780 | +0.22(+2.14%) |
May 31, 2006 | 10.25 | 11.00 | 10.00 | 10.50 | 5,672 | +0.00(+0.00%) |
May 30, 2006 | 10.00 | 10.75 | 9.750 | 10.50 | 14,042 | +0.68(+6.87%) |
May 26, 2006 | 10.75 | 10.75 | 9.750 | 9.825 | 7,382 | -0.62(-5.94%) |
May 25, 2006 | 9.500 | 11.00 | 9.500 | 10.45 | 11,058 | +0.70(+7.13%) |
May 24, 2006 | 10.50 | 11.25 | 8.750 | 9.750 | 24,458 | -0.97(-9.09%) |
May 23, 2006 | 10.50 | 11.25 | 10.50 | 10.72 | 10,762 | -0.28(-2.50%) |
May 22, 2006 | 12.50 | 12.50 | 10.25 | 11.00 | 12,197 | +0.00(+0.00%) |
May 19, 2006 | 11.75 | 11.75 | 10.50 | 11.00 | 12,106 | -0.25(-2.22%) |
May 18, 2006 | 12.50 | 12.50 | 11.25 | 11.25 | 12,066 | -0.25(-2.17%) |
May 17, 2006 | 12.25 | 12.50 | 11.50 | 11.50 | 11,480 | -0.75(-6.12%) |
May 16, 2006 | 13.00 | 13.75 | 10.00 | 12.25 | 9,487 | -0.75(-5.77%) |
May 15, 2006 | 11.75 | 13.25 | 11.50 | 13.00 | 24,892 | +1.75(+15.56%) |
May 12, 2006 | 12.50 | 12.50 | 10.25 | 11.25 | 44,962 | -0.74(-6.15%) |
May 11, 2006 | 12.50 | 13.75 | 6.500 | 11.99 | 87,408 | -3.01(-20.08%) |
May 10, 2006 | 15.50 | 15.50 | 15.00 | 15.00 | 17,958 | -0.50(-3.21%) |
May 09, 2006 | 15.75 | 16.00 | 15.25 | 15.50 | 7,545 | -0.00(-0.02%) |
May 08, 2006 | 15.00 | 15.50 | 15.00 | 15.50 | 7,521 | +0.00(+0.00%) |
May 05, 2006 | 16.00 | 16.00 | 15.50 | 15.50 | 9,134 | -0.25(-1.59%) |
May 04, 2006 | 15.25 | 16.00 | 15.25 | 15.75 | 5,812 | +0.75(+5.00%) |
May 03, 2006 | 15.74 | 15.75 | 15.00 | 15.00 | 22,179 | -0.50(-3.23%) |
May 02, 2006 | 16.75 | 16.75 | 15.50 | 15.50 | 25,904 | -0.88(-5.34%) |
May 01, 2006 | 16.25 | 16.75 | 15.75 | 16.38 | 15,834 | +0.62(+3.97%) |
Apr 28, 2006 | 15.75 | 16.24 | 15.74 | 15.75 | 9,764 | +0.00(+0.00%) |
Apr 27, 2006 | 15.75 | 16.25 | 15.74 | 15.75 | 4,966 | +0.00(+0.00%) |
Apr 26, 2006 | 16.00 | 16.50 | 15.75 | 15.75 | 5,593 | -0.50(-3.08%) |
Apr 25, 2006 | 15.75 | 16.25 | 15.74 | 16.25 | 8,011 | +0.50(+3.16%) |
Apr 24, 2006 | 15.80 | 16.50 | 15.74 | 15.75 | 10,230 | -0.25(-1.55%) |
Apr 21, 2006 | 16.29 | 16.73 | 15.82 | 16.00 | 6,530 | -0.25(-1.54%) |
Apr 20, 2006 | 16.25 | 16.75 | 15.75 | 16.25 | 8,568 | +0.00(+0.00%) |
Apr 19, 2006 | 17.12 | 17.24 | 16.25 | 16.25 | 11,392 | -0.88(-5.11%) |
Apr 18, 2006 | 16.50 | 17.50 | 16.00 | 17.12 | 16,555 | +0.62(+3.77%) |
Apr 17, 2006 | 16.50 | 17.00 | 15.01 | 16.50 | 12,977 | +0.01(+0.06%) |
Apr 13, 2006 | 16.00 | 16.75 | 15.80 | 16.49 | 9,047 | +0.49(+3.08%) |
Apr 12, 2006 | 16.25 | 16.69 | 15.74 | 16.00 | 11,636 | -0.25(-1.54%) |
Apr 11, 2006 | 15.50 | 16.25 | 15.25 | 16.25 | 8,117 | +0.50(+3.17%) |
Apr 10, 2006 | 16.00 | 16.50 | 15.74 | 15.75 | 11,669 | -0.03(-0.17%) |
Apr 07, 2006 | 16.50 | 16.50 | 15.53 | 15.78 | 9,589 | -0.05(-0.30%) |
Apr 06, 2006 | 16.25 | 16.25 | 15.75 | 15.82 | 7,446 | +0.32(+2.10%) |
Apr 05, 2006 | 15.75 | 16.50 | 15.25 | 15.50 | 10,636 | -0.28(-1.74%) |
Apr 04, 2006 | 15.82 | 16.50 | 15.75 | 15.78 | 8,794 | -0.22(-1.41%) |
Apr 03, 2006 | 16.00 | 16.50 | 15.97 | 16.00 | 21,751 | -0.32(-1.93%) |
Mar 31, 2006 | 16.75 | 17.75 | 16.25 | 16.32 | 12,127 | -1.04(-5.97%) |
Mar 30, 2006 | 17.25 | 17.50 | 16.27 | 17.35 | 8,393 | +0.10(+0.58%) |
Mar 29, 2006 | 16.00 | 17.25 | 15.78 | 17.25 | 15,440 | +1.03(+6.35%) |
Mar 28, 2006 | 16.25 | 16.25 | 15.75 | 16.22 | 9,572 | -0.03(-0.18%) |
Mar 27, 2006 | 16.75 | 16.75 | 15.50 | 16.25 | 13,323 | -0.50(-2.99%) |
Mar 24, 2006 | 16.50 | 16.97 | 15.75 | 16.75 | 23,352 | +0.75(+4.67%) |
Mar 23, 2006 | 16.00 | 16.25 | 15.80 | 16.00 | 10,944 | +0.00(+0.02%) |
Mar 22, 2006 | 17.00 | 17.00 | 16.00 | 16.00 | 7,972 | -0.75(-4.48%) |
Mar 21, 2006 | 16.50 | 17.25 | 16.00 | 16.75 | 12,247 | +0.75(+4.67%) |
Mar 20, 2006 | 16.25 | 16.50 | 15.98 | 16.00 | 12,115 | -0.37(-2.27%) |
Mar 17, 2006 | 16.50 | 17.00 | 16.00 | 16.38 | 20,973 | -0.38(-2.24%) |
Mar 16, 2006 | 16.75 | 17.50 | 16.73 | 16.75 | 14,553 | -0.12(-0.71%) |
Mar 15, 2006 | 17.00 | 17.25 | 16.80 | 16.87 | 7,468 | -0.13(-0.76%) |
Mar 14, 2006 | 17.50 | 17.50 | 16.99 | 17.00 | 10,012 | -0.50(-2.86%) |
Mar 13, 2006 | 17.25 | 18.00 | 17.25 | 17.50 | 8,211 | +0.25(+1.48%) |
Mar 10, 2006 | 18.00 | 18.15 | 17.02 | 17.25 | 10,094 | -0.63(-3.52%) |
Mar 09, 2006 | 17.75 | 18.00 | 17.25 | 17.88 | 6,561 | +0.12(+0.70%) |
Mar 08, 2006 | 17.50 | 19.00 | 17.25 | 17.75 | 7,831 | -0.25(-1.39%) |
Mar 07, 2006 | 17.25 | 18.00 | 17.25 | 18.00 | 15,960 | +0.00(+0.01%) |
Mar 06, 2006 | 18.00 | 18.00 | 17.74 | 18.00 | 5,692 | +0.27(+1.54%) |
Mar 03, 2006 | 18.00 | 18.50 | 17.50 | 17.73 | 9,021 | -0.27(-1.53%) |
Mar 02, 2006 | 18.25 | 18.50 | 17.75 | 18.00 | 6,158 | +0.25(+1.41%) |
Mar 01, 2006 | 18.75 | 19.48 | 17.75 | 17.75 | 14,764 | -0.75(-4.05%) |
Feb 28, 2006 | 19.00 | 19.50 | 18.50 | 18.50 | 6,822 | -0.50(-2.63%) |
Feb 27, 2006 | 19.50 | 19.50 | 18.80 | 19.00 | 7,526 | +0.00(+0.00%) |
Feb 24, 2006 | 18.25 | 19.50 | 18.25 | 19.00 | 19,801 | +0.75(+4.11%) |
Feb 23, 2006 | 18.25 | 18.75 | 18.00 | 18.25 | 6,602 | -0.50(-2.67%) |
Feb 22, 2006 | 17.50 | 18.75 | 16.79 | 18.75 | 15,933 | +1.10(+6.25%) |
Feb 21, 2006 | 18.25 | 18.25 | 17.26 | 17.65 | 20,321 | -0.60(-3.30%) |
Feb 17, 2006 | 18.50 | 18.50 | 17.74 | 18.25 | 22,427 | +0.73(+4.14%) |
Feb 16, 2006 | 16.50 | 18.50 | 16.50 | 17.52 | 68,216 | +1.02(+6.21%) |
Feb 15, 2006 | 15.75 | 16.75 | 15.74 | 16.50 | 40,677 | +1.47(+9.82%) |
Feb 14, 2006 | 15.00 | 15.25 | 14.50 | 15.03 | 32,976 | +0.52(+3.58%) |
Feb 13, 2006 | 15.25 | 15.25 | 14.25 | 14.51 | 51,564 | -0.82(-5.35%) |
Feb 10, 2006 | 16.75 | 16.88 | 14.97 | 15.32 | 63,014 | -1.42(-8.47%) |
Feb 09, 2006 | 18.75 | 19.50 | 16.45 | 16.74 | 66,739 | -2.26(-11.88%) |
Feb 08, 2006 | 19.00 | 19.29 | 18.75 | 19.00 | 12,314 | +0.00(+0.00%) |
Feb 07, 2006 | 18.75 | 19.25 | 18.75 | 19.00 | 3,851 | -0.25(-1.30%) |
Feb 06, 2006 | 19.25 | 19.50 | 18.75 | 19.25 | 8,005 | +0.25(+1.32%) |
Feb 03, 2006 | 18.50 | 19.25 | 18.50 | 19.00 | 10,902 | +0.72(+3.95%) |
Feb 02, 2006 | 18.25 | 18.75 | 18.12 | 18.28 | 8,077 | +0.15(+0.84%) |