Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.61 | 16.67 | 16.61 | 16.67 | 7,963 | +0.13(+0.81%) |
Mar 29, 2007 | 16.46 | 16.65 | 16.41 | 16.54 | 36,804 | +0.38(+2.37%) |
Mar 28, 2007 | 16.26 | 16.38 | 15.90 | 16.15 | 40,678 | -0.22(-1.34%) |
Mar 27, 2007 | 17.13 | 17.18 | 16.26 | 16.37 | 80,710 | -0.75(-4.37%) |
Mar 26, 2007 | 17.17 | 17.20 | 16.94 | 17.12 | 54,668 | +0.04(+0.22%) |
Mar 23, 2007 | 17.00 | 17.19 | 17.00 | 17.08 | 31,208 | +0.18(+1.07%) |
Mar 22, 2007 | 17.18 | 17.18 | 16.89 | 16.90 | 49,502 | +0.03(+0.17%) |
Mar 21, 2007 | 16.43 | 16.94 | 16.32 | 16.88 | 64,138 | +0.56(+3.45%) |
Mar 20, 2007 | 16.26 | 16.31 | 16.15 | 16.31 | 32,930 | +0.10(+0.60%) |
Mar 19, 2007 | 15.98 | 16.31 | 15.98 | 16.22 | 40,678 | +0.40(+2.53%) |
Mar 16, 2007 | 15.49 | 15.82 | 15.42 | 15.82 | 32,499 | +0.26(+1.67%) |
Mar 15, 2007 | 15.60 | 15.84 | 15.47 | 15.56 | 35,728 | -0.09(-0.56%) |
Mar 14, 2007 | 15.50 | 15.65 | 15.03 | 15.64 | 111,273 | -0.15(-0.97%) |
Mar 13, 2007 | 16.32 | 16.29 | 15.80 | 15.80 | 34,436 | -0.52(-3.19%) |
Mar 12, 2007 | 16.29 | 16.40 | 16.12 | 16.32 | 50,794 | +0.05(+0.31%) |
Mar 09, 2007 | 16.84 | 16.96 | 16.02 | 16.27 | 96,207 | -0.37(-2.21%) |
Mar 08, 2007 | 16.26 | 17.01 | 16.26 | 16.63 | 100,296 | +0.58(+3.62%) |
Mar 07, 2007 | 15.47 | 16.35 | 15.47 | 16.05 | 89,750 | +0.70(+4.54%) |
Mar 06, 2007 | 14.50 | 15.37 | 14.50 | 15.36 | 160,130 | +0.95(+6.61%) |
Mar 05, 2007 | 14.87 | 14.87 | 13.95 | 14.40 | 151,521 | -0.67(-4.47%) |
Mar 02, 2007 | 15.73 | 15.89 | 14.98 | 15.08 | 91,257 | -0.96(-5.97%) |
Mar 01, 2007 | 16.03 | 16.09 | 15.73 | 16.03 | 41,539 | -0.43(-2.60%) |
Feb 28, 2007 | 15.88 | 16.49 | 15.87 | 16.46 | 109,551 | +0.59(+3.69%) |
Feb 27, 2007 | 17.66 | 17.66 | 15.71 | 15.88 | 208,987 | -1.83(-10.34%) |
Feb 26, 2007 | 17.34 | 17.77 | 17.34 | 17.71 | 60,694 | +0.48(+2.81%) |
Feb 23, 2007 | 17.19 | 17.27 | 17.18 | 17.22 | 18,294 | +0.03(+0.16%) |
Feb 22, 2007 | 17.27 | 17.33 | 17.16 | 17.20 | 26,042 | -0.02(-0.11%) |
Feb 21, 2007 | 17.23 | 17.27 | 17.01 | 17.21 | 53,592 | -0.01(-0.08%) |
Feb 20, 2007 | 17.02 | 17.38 | 16.96 | 17.23 | 78,773 | +0.16(+0.95%) |
Feb 16, 2007 | 16.89 | 17.15 | 16.54 | 17.07 | 64,353 | +0.29(+1.75%) |
Feb 15, 2007 | 16.52 | 16.94 | 16.52 | 16.77 | 31,208 | +0.35(+2.12%) |
Feb 14, 2007 | 16.08 | 16.66 | 16.08 | 16.42 | 61,986 | +0.35(+2.17%) |
Feb 13, 2007 | 15.76 | 16.18 | 15.76 | 16.08 | 48,607 | +0.30(+1.91%) |
Feb 12, 2007 | 15.80 | 15.80 | 15.66 | 15.77 | 40,247 | +0.12(+0.74%) |
Feb 09, 2007 | 15.62 | 15.71 | 15.62 | 15.66 | 30,132 | +0.07(+0.45%) |
Feb 08, 2007 | 15.63 | 15.63 | 15.51 | 15.59 | 37,665 | -0.05(-0.30%) |
Feb 07, 2007 | 15.59 | 15.63 | 15.51 | 15.63 | 32,714 | +0.05(+0.30%) |
Feb 06, 2007 | 15.64 | 15.64 | 15.52 | 15.59 | 21,307 | -0.05(-0.33%) |
Feb 05, 2007 | 15.77 | 15.79 | 15.64 | 15.64 | 46,489 | -0.02(-0.12%) |
Feb 02, 2007 | 15.67 | 15.74 | 15.60 | 15.66 | 27,334 | +0.01(+0.06%) |
Feb 01, 2007 | 15.62 | 15.68 | 15.38 | 15.65 | 33,145 | +0.18(+1.14%) |
Jan 31, 2007 | 15.23 | 15.80 | 15.23 | 15.47 | 61,986 | -0.18(-1.16%) |
Jan 30, 2007 | 15.57 | 15.78 | 15.50 | 15.65 | 38,741 | +0.18(+1.14%) |
Jan 29, 2007 | 15.97 | 16.01 | 15.25 | 15.48 | 118,806 | -0.41(-2.55%) |
Jan 26, 2007 | 16.00 | 16.00 | 15.76 | 15.88 | 44,337 | -0.22(-1.35%) |
Jan 25, 2007 | 16.12 | 16.31 | 16.03 | 16.10 | 117,084 | +0.02(+0.14%) |
Jan 24, 2007 | 15.82 | 16.09 | 15.82 | 16.08 | 45,628 | +0.33(+2.06%) |
Jan 23, 2007 | 15.68 | 15.77 | 15.49 | 15.75 | 41,539 | +0.18(+1.16%) |
Jan 22, 2007 | 15.53 | 15.79 | 15.53 | 15.57 | 80,280 | +0.15(+1.00%) |
Jan 19, 2007 | 15.31 | 15.42 | 15.22 | 15.42 | 26,473 | +0.06(+0.42%) |
Jan 18, 2007 | 15.47 | 15.52 | 15.35 | 15.35 | 34,651 | -0.01(-0.09%) |
Jan 17, 2007 | 15.57 | 15.70 | 15.14 | 15.37 | 144,203 | -0.40(-2.56%) |
Jan 16, 2007 | 15.29 | 15.77 | 15.19 | 15.77 | 99,651 | +0.58(+3.79%) |
Jan 12, 2007 | 15.01 | 15.19 | 14.80 | 15.19 | 94,700 | +0.44(+2.96%) |
Jan 11, 2007 | 14.45 | 14.81 | 14.31 | 14.76 | 88,674 | +0.26(+1.79%) |
Jan 10, 2007 | 14.59 | 14.59 | 14.13 | 14.50 | 150,875 | -0.33(-2.23%) |
Jan 09, 2007 | 15.43 | 15.43 | 14.71 | 14.83 | 130,213 | -0.55(-3.57%) |
Jan 08, 2007 | 14.49 | 15.74 | 14.49 | 15.37 | 137,531 | +0.98(+6.81%) |
Jan 05, 2007 | 14.50 | 14.64 | 13.96 | 14.39 | 300,244 | -0.80(-5.26%) |
Jan 04, 2007 | 16.61 | 16.61 | 15.05 | 15.19 | 226,205 | -1.32(-8.02%) |
Jan 03, 2007 | 17.10 | 17.10 | 16.26 | 16.52 | 234,599 | -0.58(-3.39%) |
Dec 29, 2006 | 16.94 | 17.42 | 16.91 | 17.10 | 150,014 | +0.28(+1.65%) |
Dec 28, 2006 | 16.38 | 16.82 | 16.38 | 16.82 | 65,860 | +0.54(+3.34%) |
Dec 27, 2006 | 15.89 | 16.28 | 15.89 | 16.28 | 62,416 | +0.39(+2.46%) |
Dec 26, 2006 | 15.42 | 15.89 | 15.37 | 15.89 | 75,975 | +0.48(+3.11%) |
Dec 22, 2006 | 15.33 | 15.42 | 15.26 | 15.41 | 44,552 | +0.03(+0.18%) |
Dec 21, 2006 | 15.38 | 15.38 | 15.22 | 15.38 | 18,294 | +0.05(+0.30%) |
Dec 20, 2006 | 15.37 | 15.40 | 15.33 | 15.33 | 22,599 | -0.07(-0.42%) |
Dec 19, 2006 | 15.37 | 15.43 | 14.98 | 15.40 | 47,996 | +0.07(+0.45%) |
Dec 18, 2006 | 15.23 | 15.33 | 15.23 | 15.33 | 47,996 | +0.08(+0.52%) |
Dec 15, 2006 | 15.17 | 15.27 | 15.16 | 15.25 | 77,482 | +0.29(+1.93%) |
Dec 14, 2006 | 14.75 | 14.96 | 14.75 | 14.96 | 48,426 | +0.22(+1.48%) |
Dec 13, 2006 | 14.73 | 14.75 | 14.68 | 14.74 | 31,638 | +0.03(+0.19%) |
Dec 12, 2006 | 14.67 | 14.71 | 14.59 | 14.71 | 30,993 | +0.04(+0.25%) |
Dec 11, 2006 | 14.57 | 14.73 | 14.52 | 14.68 | 36,588 | +0.11(+0.77%) |
Dec 08, 2006 | 14.45 | 16.26 | 14.45 | 14.57 | 63,707 | +0.07(+0.48%) |
Dec 07, 2006 | 14.45 | 14.50 | 14.45 | 14.50 | 29,701 | +0.11(+0.78%) |
Dec 06, 2006 | 14.32 | 14.39 | 14.30 | 14.38 | 37,665 | +0.15(+1.04%) |
Dec 05, 2006 | 14.16 | 14.25 | 14.15 | 14.24 | 31,853 | +0.10(+0.72%) |
Dec 04, 2006 | 14.08 | 14.14 | 14.04 | 14.13 | 44,982 | +0.10(+0.70%) |
Dec 01, 2006 | 14.05 | 14.06 | 13.99 | 14.04 | 12,052 | -0.02(-0.17%) |
Nov 30, 2006 | 14.04 | 14.06 | 14.01 | 14.06 | 17,218 | +0.10(+0.70%) |
Nov 29, 2006 | 13.94 | 13.96 | 13.72 | 13.96 | 50,363 | +0.02(+0.17%) |
Nov 28, 2006 | 13.96 | 13.96 | 13.85 | 13.94 | 22,168 | -0.02(-0.16%) |
Nov 27, 2006 | 14.17 | 14.18 | 13.89 | 13.96 | 74,038 | -0.16(-1.15%) |
Nov 24, 2006 | 14.04 | 14.12 | 13.97 | 14.12 | 30,993 | +0.19(+1.33%) |
Nov 22, 2006 | 13.93 | 13.95 | 13.93 | 13.94 | 31,853 | +0.12(+0.84%) |
Nov 21, 2006 | 13.79 | 13.82 | 13.78 | 13.82 | 29,701 | +0.08(+0.57%) |
Nov 20, 2006 | 13.71 | 13.75 | 13.71 | 13.74 | 79,204 | +0.06(+0.41%) |
Nov 17, 2006 | 13.60 | 13.70 | 13.48 | 13.69 | 24,966 | +0.08(+0.61%) |
Nov 16, 2006 | 13.43 | 13.61 | 13.43 | 13.60 | 35,728 | +0.13(+1.00%) |
Nov 15, 2006 | 13.13 | 13.47 | 13.13 | 13.47 | 42,615 | +0.27(+2.08%) |
Nov 14, 2006 | 13.60 | 13.60 | 13.17 | 13.20 | 53,376 | -0.39(-2.91%) |
Nov 13, 2006 | 13.58 | 13.60 | 13.50 | 13.59 | 83,078 | +0.00(+0.00%) |
Nov 10, 2006 | 13.26 | 13.75 | 13.20 | 13.59 | 126,554 | -0.98(-6.73%) |
Nov 09, 2006 | 14.64 | 14.64 | 14.53 | 14.57 | 77,912 | +0.05(+0.35%) |
Nov 08, 2006 | 14.40 | 14.53 | 14.33 | 14.52 | 34,651 | +0.23(+1.59%) |
Nov 07, 2006 | 14.04 | 14.30 | 14.04 | 14.29 | 41,969 | +0.27(+1.96%) |
Nov 06, 2006 | 13.87 | 14.02 | 13.85 | 14.02 | 26,903 | +0.14(+1.00%) |
Nov 03, 2006 | 14.05 | 14.05 | 13.82 | 13.88 | 17,218 | -0.16(-1.16%) |
Nov 02, 2006 | 14.15 | 14.17 | 14.02 | 14.04 | 27,549 | -0.16(-1.11%) |
Nov 01, 2006 | 14.26 | 14.26 | 14.16 | 14.20 | 34,651 | -0.05(-0.36%) |
Oct 31, 2006 | 14.20 | 14.25 | 14.18 | 14.25 | 20,662 | +0.13(+0.89%) |
Oct 30, 2006 | 14.07 | 14.15 | 14.01 | 14.12 | 34,651 | +0.07(+0.53%) |
Oct 27, 2006 | 13.97 | 14.10 | 13.96 | 14.05 | 44,121 | +0.10(+0.70%) |
Oct 26, 2006 | 13.79 | 14.07 | 13.79 | 13.95 | 47,996 | +0.22(+1.62%) |
Oct 25, 2006 | 13.63 | 13.73 | 13.63 | 13.73 | 35,943 | +0.16(+1.20%) |
Oct 24, 2006 | 13.64 | 13.65 | 13.57 | 13.57 | 39,386 | -0.06(-0.44%) |
Oct 23, 2006 | 13.55 | 13.63 | 13.55 | 13.63 | 9,470 | +0.01(+0.07%) |
Oct 20, 2006 | 13.45 | 13.64 | 13.43 | 13.62 | 25,827 | +0.21(+1.56%) |
Oct 19, 2006 | 13.45 | 13.46 | 13.33 | 13.41 | 41,539 | +0.00(+0.04%) |
Oct 18, 2006 | 13.36 | 13.42 | 13.28 | 13.40 | 31,423 | +0.16(+1.23%) |
Oct 17, 2006 | 13.34 | 13.34 | 13.23 | 13.24 | 46,059 | -0.12(-0.87%) |
Oct 16, 2006 | 13.03 | 13.37 | 12.99 | 13.36 | 105,462 | +0.31(+2.39%) |
Oct 13, 2006 | 13.47 | 13.55 | 13.01 | 13.05 | 144,203 | -0.46(-3.41%) |
Oct 12, 2006 | 13.71 | 13.71 | 13.08 | 13.51 | 95,346 | -0.18(-1.32%) |
Oct 11, 2006 | 13.73 | 13.73 | 13.61 | 13.69 | 39,386 | -0.14(-1.01%) |
Oct 10, 2006 | 13.79 | 13.83 | 13.79 | 13.83 | 63,707 | +0.04(+0.30%) |
Oct 09, 2006 | 13.72 | 13.79 | 13.64 | 13.79 | 70,595 | +0.11(+0.78%) |
Oct 06, 2006 | 13.60 | 13.92 | 13.53 | 13.68 | 109,336 | +0.05(+0.34%) |
Oct 05, 2006 | 13.59 | 13.66 | 13.54 | 13.63 | 68,873 | +0.10(+0.76%) |
Oct 04, 2006 | 13.43 | 13.55 | 13.43 | 13.53 | 18,724 | +0.10(+0.73%) |
Oct 03, 2006 | 13.42 | 13.44 | 13.40 | 13.43 | 12,913 | +0.01(+0.10%) |
Oct 02, 2006 | 13.50 | 13.50 | 13.36 | 13.42 | 51,870 | -0.04(-0.28%) |
Sep 29, 2006 | 13.45 | 13.47 | 13.41 | 13.46 | 36,804 | -0.02(-0.14%) |
Sep 28, 2006 | 13.46 | 13.48 | 13.43 | 13.47 | 47,135 | +0.06(+0.48%) |
Sep 27, 2006 | 13.36 | 13.41 | 13.34 | 13.41 | 13,559 | +0.05(+0.38%) |
Sep 26, 2006 | 13.44 | 13.45 | 13.33 | 13.36 | 32,284 | -0.08(-0.62%) |
Sep 25, 2006 | 13.36 | 13.46 | 13.34 | 13.44 | 26,473 | +0.13(+0.98%) |
Sep 22, 2006 | 13.43 | 13.45 | 13.31 | 13.31 | 37,019 | -0.20(-1.44%) |
Sep 21, 2006 | 13.46 | 13.51 | 13.38 | 13.51 | 33,145 | +0.08(+0.62%) |
Sep 20, 2006 | 13.31 | 13.42 | 13.31 | 13.42 | 34,651 | +0.18(+1.37%) |
Sep 19, 2006 | 13.34 | 13.34 | 13.24 | 13.24 | 33,360 | -0.10(-0.77%) |
Sep 18, 2006 | 13.31 | 13.34 | 13.30 | 13.34 | 64,568 | +0.07(+0.53%) |
Sep 15, 2006 | 13.22 | 13.27 | 13.13 | 13.27 | 17,864 | +0.14(+1.05%) |
Sep 14, 2006 | 13.10 | 13.23 | 13.10 | 13.14 | 26,903 | +0.03(+0.26%) |
Sep 13, 2006 | 13.03 | 13.11 | 13.03 | 13.10 | 35,943 | +0.10(+0.75%) |
Sep 12, 2006 | 13.00 | 13.00 | 12.96 | 13.00 | 20,877 | +0.00(+0.04%) |
Sep 11, 2006 | 13.02 | 13.02 | 13.00 | 13.00 | 20,016 | -0.06(-0.50%) |
Sep 08, 2006 | 12.92 | 13.08 | 12.92 | 13.07 | 15,281 | +0.19(+1.44%) |
Sep 07, 2006 | 12.99 | 12.99 | 12.81 | 12.88 | 10,761 | -0.11(-0.82%) |
Sep 06, 2006 | 12.92 | 12.99 | 12.79 | 12.99 | 11,837 | +0.07(+0.54%) |
Sep 05, 2006 | 12.71 | 12.92 | 12.71 | 12.92 | 10,331 | +0.28(+2.21%) |
Sep 01, 2006 | 12.68 | 12.73 | 12.60 | 12.64 | 15,281 | -0.06(-0.51%) |
Aug 31, 2006 | 12.71 | 12.75 | 12.60 | 12.70 | 6,887 | +0.02(+0.18%) |
Aug 30, 2006 | 12.59 | 12.68 | 12.59 | 12.68 | 6,026 | +0.15(+1.22%) |
Aug 29, 2006 | 12.54 | 12.59 | 12.53 | 12.53 | 7,102 | -0.20(-1.53%) |
Aug 28, 2006 | 12.78 | 12.78 | 12.72 | 12.72 | 6,241 | -0.05(-0.36%) |
Aug 25, 2006 | 12.64 | 12.78 | 12.63 | 12.77 | 10,331 | +0.14(+1.10%) |
Aug 24, 2006 | 12.56 | 12.63 | 12.56 | 12.63 | 4,304 | +0.07(+0.55%) |
Aug 23, 2006 | 12.57 | 12.61 | 12.56 | 12.56 | 3,658 | -0.03(-0.26%) |
Aug 22, 2006 | 12.45 | 12.66 | 12.45 | 12.59 | 17,864 | +0.18(+1.46%) |
Aug 21, 2006 | 12.31 | 12.61 | 12.31 | 12.41 | 16,142 | +0.05(+0.41%) |
Aug 18, 2006 | 12.22 | 12.50 | 12.22 | 12.36 | 30,562 | +0.17(+1.37%) |
Aug 17, 2006 | 12.34 | 12.41 | 12.19 | 12.19 | 18,509 | -0.20(-1.58%) |
Aug 16, 2006 | 12.36 | 12.45 | 12.31 | 12.39 | 14,635 | +0.07(+0.60%) |
Aug 15, 2006 | 12.22 | 12.31 | 12.22 | 12.31 | 13,989 | +0.05(+0.38%) |
Aug 14, 2006 | 12.31 | 12.52 | 12.27 | 12.27 | 16,357 | -0.01(-0.08%) |
Aug 11, 2006 | 12.41 | 12.41 | 12.27 | 12.28 | 7,102 | -0.18(-1.42%) |
Aug 10, 2006 | 12.54 | 12.54 | 12.18 | 12.45 | 23,675 | -0.08(-0.67%) |
Aug 09, 2006 | 12.36 | 12.75 | 12.36 | 12.54 | 46,489 | +0.25(+2.04%) |
Aug 08, 2006 | 12.13 | 12.31 | 12.13 | 12.28 | 16,787 | +0.23(+1.89%) |
Aug 07, 2006 | 12.15 | 12.15 | 12.05 | 12.06 | 9,470 | +0.00(+0.04%) |
Aug 04, 2006 | 12.01 | 12.13 | 12.01 | 12.05 | 25,181 | +0.18(+1.49%) |
Aug 03, 2006 | 11.94 | 11.94 | 11.86 | 11.88 | 3,874 | +0.01(+0.08%) |
Aug 02, 2006 | 11.86 | 11.90 | 11.78 | 11.87 | 12,268 | +0.04(+0.35%) |
Aug 01, 2006 | 11.75 | 11.82 | 11.71 | 11.82 | 7,963 | +0.05(+0.39%) |
Jul 31, 2006 | 11.71 | 11.80 | 11.71 | 11.78 | 7,317 | -0.02(-0.20%) |
Jul 28, 2006 | 11.69 | 11.87 | 11.69 | 11.80 | 9,039 | +0.19(+1.60%) |
Jul 27, 2006 | 11.51 | 11.71 | 11.51 | 11.62 | 6,241 | +0.10(+0.89%) |
Jul 26, 2006 | 11.53 | 11.57 | 11.51 | 11.51 | 1,937 | -0.01(-0.12%) |
Jul 25, 2006 | 11.48 | 11.53 | 11.41 | 11.53 | 8,609 | -0.02(-0.16%) |
Jul 24, 2006 | 11.47 | 11.55 | 11.47 | 11.55 | 9,470 | +0.05(+0.46%) |
Jul 21, 2006 | 11.50 | 11.50 | 11.44 | 11.49 | 15,926 | -0.16(-1.34%) |
Jul 20, 2006 | 11.48 | 11.65 | 11.48 | 11.65 | 7,317 | +0.17(+1.50%) |
Jul 19, 2006 | 11.43 | 11.48 | 11.29 | 11.48 | 7,748 | +0.10(+0.86%) |
Jul 18, 2006 | 11.43 | 11.50 | 11.38 | 11.38 | 4,735 | -0.00(-0.04%) |
Jul 17, 2006 | 11.57 | 11.57 | 11.31 | 11.38 | 9,470 | -0.24(-2.08%) |
Jul 14, 2006 | 11.71 | 11.71 | 11.59 | 11.62 | 21,092 | -0.08(-0.71%) |
Jul 13, 2006 | 11.77 | 11.79 | 11.71 | 11.71 | 30,347 | -0.17(-1.45%) |
Jul 12, 2006 | 11.85 | 11.93 | 11.81 | 11.88 | 27,979 | -0.02(-0.19%) |
Jul 11, 2006 | 11.88 | 11.90 | 11.85 | 11.90 | 7,102 | -0.03(-0.23%) |
Jul 10, 2006 | 11.75 | 11.98 | 11.75 | 11.93 | 20,662 | +0.32(+2.76%) |
Jul 07, 2006 | 11.48 | 11.62 | 11.48 | 11.61 | 3,658 | +0.09(+0.77%) |
Jul 06, 2006 | 11.44 | 11.52 | 11.39 | 11.52 | 10,115 | +0.08(+0.73%) |
Jul 05, 2006 | 11.52 | 11.52 | 11.40 | 11.44 | 5,595 | -0.08(-0.73%) |
Jul 03, 2006 | 11.38 | 11.55 | 11.36 | 11.52 | 11,837 | +0.16(+1.43%) |
Jun 30, 2006 | 11.36 | 11.36 | 11.18 | 11.36 | 8,393 | +0.09(+0.78%) |
Jun 29, 2006 | 11.10 | 11.27 | 11.10 | 11.27 | 3,658 | +0.18(+1.59%) |
Jun 28, 2006 | 11.02 | 11.10 | 11.02 | 11.10 | 1,937 | +0.04(+0.34%) |
Jun 27, 2006 | 11.13 | 11.17 | 11.06 | 11.06 | 3,874 | -0.04(-0.33%) |
Jun 26, 2006 | 11.10 | 11.13 | 11.02 | 11.10 | 6,456 | +0.02(+0.21%) |
Jun 23, 2006 | 11.11 | 11.11 | 11.04 | 11.07 | 16,787 | -0.06(-0.54%) |
Jun 22, 2006 | 11.05 | 11.19 | 11.05 | 11.13 | 11,837 | +0.09(+0.84%) |
Jun 21, 2006 | 10.85 | 11.15 | 10.85 | 11.04 | 6,241 | +0.14(+1.32%) |
Jun 20, 2006 | 10.94 | 10.94 | 10.82 | 10.90 | 6,887 | -0.14(-1.26%) |
Jun 19, 2006 | 10.92 | 11.04 | 10.92 | 11.03 | 8,824 | +0.07(+0.63%) |
Jun 16, 2006 | 10.97 | 11.08 | 10.97 | 10.97 | 6,456 | +0.08(+0.77%) |
Jun 15, 2006 | 10.60 | 10.88 | 10.60 | 10.88 | 33,790 | +0.39(+3.77%) |
Jun 14, 2006 | 10.39 | 10.62 | 10.34 | 10.49 | 20,016 | -0.10(-0.97%) |
Jun 13, 2006 | 10.84 | 10.84 | 10.50 | 10.59 | 51,655 | -0.55(-4.90%) |
Jun 12, 2006 | 11.10 | 11.15 | 11.07 | 11.13 | 16,787 | +0.01(+0.06%) |
Jun 09, 2006 | 11.10 | 11.15 | 11.05 | 11.13 | 6,887 | +0.10(+0.88%) |
Jun 08, 2006 | 11.25 | 11.25 | 11.01 | 11.03 | 18,724 | -0.37(-3.22%) |
Jun 07, 2006 | 11.24 | 11.44 | 11.17 | 11.40 | 9,900 | +0.08(+0.74%) |
Jun 06, 2006 | 11.52 | 11.52 | 11.17 | 11.31 | 20,662 | -0.42(-3.56%) |
Jun 05, 2006 | 11.85 | 11.88 | 11.73 | 11.73 | 10,976 | -0.12(-0.98%) |
Jun 02, 2006 | 11.82 | 11.94 | 11.78 | 11.85 | 9,685 | +0.15(+1.27%) |
Jun 01, 2006 | 11.76 | 11.84 | 11.69 | 11.70 | 19,155 | +0.05(+0.44%) |
May 31, 2006 | 11.58 | 11.65 | 11.57 | 11.65 | 6,456 | +0.05(+0.40%) |
May 30, 2006 | 11.61 | 11.80 | 11.56 | 11.60 | 16,357 | +0.01(+0.08%) |
May 26, 2006 | 11.22 | 11.59 | 11.18 | 11.59 | 15,496 | +0.37(+3.31%) |
May 25, 2006 | 11.03 | 11.24 | 11.03 | 11.22 | 12,268 | +0.14(+1.26%) |
May 24, 2006 | 11.33 | 11.33 | 10.99 | 11.08 | 20,662 | -0.37(-3.25%) |
May 23, 2006 | 11.22 | 11.50 | 11.22 | 11.45 | 32,284 | +0.35(+3.14%) |
May 22, 2006 | 11.45 | 11.45 | 10.80 | 11.10 | 65,429 | -0.43(-3.75%) |
May 19, 2006 | 11.78 | 11.78 | 11.39 | 11.54 | 31,208 | -0.43(-3.61%) |
May 18, 2006 | 11.94 | 12.01 | 11.80 | 11.97 | 9,900 | -0.02(-0.16%) |
May 17, 2006 | 12.17 | 12.21 | 11.94 | 11.99 | 10,761 | -0.14(-1.15%) |
May 16, 2006 | 12.15 | 12.21 | 11.89 | 12.13 | 18,724 | -0.02(-0.15%) |
May 15, 2006 | 12.24 | 12.24 | 11.94 | 12.15 | 30,993 | -0.21(-1.73%) |
May 12, 2006 | 12.43 | 12.45 | 12.27 | 12.36 | 38,956 | -0.14(-1.12%) |
May 11, 2006 | 12.54 | 12.55 | 12.45 | 12.50 | 9,039 | -0.06(-0.44%) |
May 10, 2006 | 12.41 | 12.55 | 12.41 | 12.55 | 18,079 | +0.17(+1.39%) |
May 09, 2006 | 12.46 | 12.47 | 12.36 | 12.38 | 9,900 | -0.03(-0.26%) |
May 08, 2006 | 12.34 | 12.51 | 12.34 | 12.41 | 35,082 | +0.08(+0.64%) |
May 05, 2006 | 12.15 | 12.45 | 12.15 | 12.34 | 18,079 | +0.25(+2.08%) |
May 04, 2006 | 12.17 | 12.20 | 12.06 | 12.08 | 11,622 | -0.11(-0.93%) |
May 03, 2006 | 12.24 | 12.30 | 12.20 | 12.20 | 10,331 | -0.06(-0.51%) |
May 02, 2006 | 12.06 | 12.27 | 12.01 | 12.26 | 16,142 | +0.20(+1.69%) |
May 01, 2006 | 12.22 | 12.24 | 12.06 | 12.06 | 40,032 | -0.19(-1.55%) |
Apr 28, 2006 | 12.17 | 12.25 | 12.10 | 12.25 | 27,979 | +0.13(+1.03%) |
Apr 27, 2006 | 12.03 | 12.12 | 11.99 | 12.12 | 28,840 | +0.09(+0.77%) |
Apr 26, 2006 | 11.92 | 12.03 | 11.89 | 12.03 | 8,393 | +0.04(+0.35%) |
Apr 25, 2006 | 11.80 | 11.99 | 11.80 | 11.99 | 23,890 | +0.16(+1.38%) |
Apr 24, 2006 | 11.59 | 11.82 | 11.59 | 11.82 | 32,069 | +0.31(+2.66%) |
Apr 21, 2006 | 11.39 | 11.53 | 11.38 | 11.52 | 14,420 | +0.06(+0.49%) |
Apr 20, 2006 | 11.39 | 11.46 | 11.38 | 11.46 | 8,609 | +0.06(+0.49%) |
Apr 19, 2006 | 11.62 | 11.62 | 11.29 | 11.41 | 38,095 | -0.21(-1.80%) |
Apr 18, 2006 | 11.57 | 11.62 | 11.50 | 11.62 | 22,599 | +0.05(+0.40%) |
Apr 17, 2006 | 11.29 | 11.57 | 11.29 | 11.57 | 27,764 | +0.05(+0.44%) |
Apr 13, 2006 | 11.49 | 11.53 | 11.48 | 11.52 | 12,268 | +0.02(+0.16%) |
Apr 12, 2006 | 11.48 | 11.51 | 11.45 | 11.50 | 9,039 | -0.03(-0.28%) |
Apr 11, 2006 | 11.65 | 11.65 | 11.47 | 11.53 | 12,483 | -0.12(-1.00%) |
Apr 10, 2006 | 11.66 | 11.71 | 11.63 | 11.65 | 24,320 | +0.07(+0.64%) |
Apr 07, 2006 | 11.77 | 11.77 | 11.57 | 11.57 | 34,221 | -0.23(-1.93%) |
Apr 06, 2006 | 11.82 | 11.86 | 11.79 | 11.80 | 24,105 | +0.00(+0.04%) |
Apr 05, 2006 | 11.73 | 11.82 | 11.73 | 11.80 | 16,357 | -0.00(-0.04%) |
Apr 04, 2006 | 11.80 | 11.82 | 11.75 | 11.80 | 39,602 | +0.07(+0.63%) |