Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.82 | 13.84 | 13.75 | 13.80 | 1,302,467 | +0.12(+0.89%) |
Mar 29, 2007 | 13.80 | 13.80 | 13.60 | 13.68 | 1,137,355 | +0.13(+0.94%) |
Mar 28, 2007 | 13.70 | 13.70 | 13.46 | 13.55 | 1,303,031 | -0.18(-1.28%) |
Mar 27, 2007 | 13.94 | 13.94 | 13.71 | 13.72 | 1,344,779 | -0.30(-2.12%) |
Mar 26, 2007 | 14.07 | 14.07 | 13.72 | 14.02 | 1,405,897 | +0.33(+2.41%) |
Mar 23, 2007 | 13.75 | 13.76 | 13.67 | 13.69 | 801,489 | -0.06(-0.46%) |
Mar 22, 2007 | 14.10 | 14.10 | 13.67 | 13.76 | 1,505,378 | +0.02(+0.12%) |
Mar 21, 2007 | 13.58 | 13.81 | 13.40 | 13.74 | 2,803,332 | +0.16(+1.18%) |
Mar 20, 2007 | 13.40 | 13.58 | 13.35 | 13.58 | 1,032,796 | +0.18(+1.31%) |
Mar 19, 2007 | 13.41 | 13.44 | 13.33 | 13.41 | 1,380,886 | +0.20(+1.49%) |
Mar 16, 2007 | 13.28 | 13.28 | 13.16 | 13.21 | 680,570 | -0.09(-0.64%) |
Mar 15, 2007 | 13.22 | 13.29 | 13.10 | 13.29 | 1,008,725 | +0.23(+1.75%) |
Mar 14, 2007 | 12.73 | 13.07 | 12.69 | 13.07 | 1,783,887 | +0.22(+1.70%) |
Mar 13, 2007 | 13.22 | 13.25 | 12.83 | 12.85 | 2,216,978 | -0.38(-2.86%) |
Mar 12, 2007 | 13.09 | 13.27 | 11.88 | 13.22 | 976,756 | +0.33(+2.56%) |
Mar 09, 2007 | 13.02 | 13.15 | 12.90 | 12.90 | 1,047,465 | -0.01(-0.07%) |
Mar 08, 2007 | 12.95 | 12.99 | 12.87 | 12.90 | 1,064,954 | +0.05(+0.40%) |
Mar 07, 2007 | 12.86 | 12.99 | 12.77 | 12.85 | 1,319,580 | -0.14(-1.06%) |
Mar 06, 2007 | 12.75 | 12.99 | 12.60 | 12.99 | 1,876,034 | +0.76(+6.22%) |
Mar 05, 2007 | 12.40 | 12.50 | 12.10 | 12.23 | 3,521,326 | -0.76(-5.81%) |
Mar 02, 2007 | 12.82 | 12.99 | 12.58 | 12.99 | 1,115,729 | -0.04(-0.33%) |
Mar 01, 2007 | 12.75 | 13.03 | 12.50 | 13.03 | 1,909,824 | -0.05(-0.41%) |
Feb 28, 2007 | 13.03 | 13.33 | 12.77 | 13.08 | 1,442,192 | +0.07(+0.57%) |
Feb 27, 2007 | 13.41 | 13.45 | 12.87 | 13.01 | 4,387,318 | -0.65(-4.75%) |
Feb 26, 2007 | 13.91 | 13.91 | 13.58 | 13.66 | 1,641,246 | -0.02(-0.12%) |
Feb 23, 2007 | 13.56 | 13.74 | 13.51 | 13.67 | 1,158,417 | +0.22(+1.66%) |
Feb 22, 2007 | 13.51 | 13.53 | 13.43 | 13.45 | 1,052,354 | +0.09(+0.68%) |
Feb 21, 2007 | 13.33 | 13.37 | 13.26 | 13.36 | 981,269 | +0.03(+0.24%) |
Feb 20, 2007 | 13.54 | 13.54 | 13.24 | 13.33 | 1,690,048 | +0.04(+0.28%) |
Feb 16, 2007 | 13.24 | 13.31 | 13.16 | 13.29 | 4,372,086 | +0.03(+0.24%) |
Feb 15, 2007 | 13.28 | 13.28 | 13.21 | 13.26 | 574,131 | -0.01(-0.08%) |
Feb 14, 2007 | 13.14 | 13.27 | 13.12 | 13.27 | 2,178,479 | +0.14(+1.05%) |
Feb 13, 2007 | 12.78 | 13.15 | 12.78 | 13.13 | 1,582,439 | +0.24(+1.90%) |
Feb 12, 2007 | 12.94 | 13.04 | 12.82 | 12.88 | 769,862 | -0.08(-0.62%) |
Feb 09, 2007 | 13.04 | 13.07 | 12.90 | 12.96 | 1,335,565 | -0.08(-0.61%) |
Feb 08, 2007 | 13.02 | 13.06 | 12.96 | 13.04 | 1,801,753 | +0.07(+0.57%) |
Feb 07, 2007 | 12.97 | 12.99 | 12.92 | 12.97 | 1,431,661 | +0.09(+0.66%) |
Feb 06, 2007 | 12.84 | 12.92 | 12.80 | 12.88 | 1,326,538 | +0.14(+1.08%) |
Feb 05, 2007 | 12.73 | 12.76 | 12.68 | 12.75 | 1,276,515 | +0.06(+0.46%) |
Feb 02, 2007 | 12.76 | 12.76 | 12.62 | 12.69 | 2,746,352 | +0.00(+0.00%) |
Feb 01, 2007 | 12.80 | 13.04 | 12.68 | 12.69 | 1,217,278 | -0.03(-0.25%) |
Jan 31, 2007 | 12.57 | 12.74 | 12.54 | 12.72 | 1,225,741 | -0.02(-0.13%) |
Jan 30, 2007 | 12.65 | 12.81 | 12.61 | 12.74 | 1,062,697 | +0.22(+1.74%) |
Jan 29, 2007 | 12.55 | 12.56 | 12.49 | 12.52 | 2,699,150 | +0.01(+0.04%) |
Jan 26, 2007 | 12.50 | 12.56 | 12.44 | 12.51 | 1,235,143 | +0.01(+0.05%) |
Jan 25, 2007 | 12.79 | 12.79 | 12.46 | 12.51 | 1,854,220 | -0.29(-2.25%) |
Jan 24, 2007 | 12.71 | 12.79 | 12.67 | 12.79 | 1,743,079 | -0.11(-0.82%) |
Jan 23, 2007 | 12.82 | 12.90 | 12.78 | 12.90 | 1,531,518 | +0.26(+2.09%) |
Jan 22, 2007 | 12.75 | 12.75 | 12.61 | 12.64 | 669,475 | -0.03(-0.20%) |
Jan 19, 2007 | 12.58 | 12.68 | 12.52 | 12.66 | 1,924,928 | +0.16(+1.32%) |
Jan 18, 2007 | 12.51 | 12.58 | 12.46 | 12.50 | 1,294,005 | +0.07(+0.60%) |
Jan 17, 2007 | 12.43 | 12.49 | 12.38 | 12.42 | 1,577,967 | -0.01(-0.09%) |
Jan 16, 2007 | 12.50 | 12.50 | 12.34 | 12.43 | 2,056,943 | -0.02(-0.17%) |
Jan 12, 2007 | 12.37 | 12.45 | 12.34 | 12.45 | 2,240,484 | +0.21(+1.69%) |
Jan 11, 2007 | 12.23 | 12.36 | 12.19 | 12.25 | 1,375,996 | +0.11(+0.92%) |
Jan 10, 2007 | 12.02 | 12.16 | 11.99 | 12.13 | 714,044 | -0.08(-0.70%) |
Jan 09, 2007 | 12.28 | 12.29 | 12.15 | 12.22 | 977,132 | +0.07(+0.57%) |
Jan 08, 2007 | 11.96 | 12.18 | 11.96 | 12.15 | 806,002 | +0.07(+0.57%) |
Jan 05, 2007 | 12.22 | 12.23 | 12.03 | 12.08 | 969,610 | -0.20(-1.65%) |
Jan 04, 2007 | 12.34 | 12.38 | 12.08 | 12.28 | 1,470,400 | -0.23(-1.87%) |
Jan 03, 2007 | 12.65 | 12.72 | 12.48 | 12.52 | 1,652,625 | +0.02(+0.17%) |
Dec 29, 2006 | 12.62 | 12.97 | 12.50 | 12.50 | 621,521 | -0.13(-1.01%) |
Dec 28, 2006 | 12.63 | 12.76 | 12.54 | 12.62 | 490,446 | +0.04(+0.34%) |
Dec 27, 2006 | 12.43 | 12.58 | 12.43 | 12.58 | 1,003,084 | +0.20(+1.63%) |
Dec 26, 2006 | 12.40 | 12.47 | 12.36 | 12.38 | 480,291 | +0.03(+0.26%) |
Dec 22, 2006 | 12.35 | 12.37 | 12.30 | 12.35 | 574,883 | +0.04(+0.35%) |
Dec 21, 2006 | 12.35 | 12.36 | 12.26 | 12.30 | 675,680 | -0.07(-0.56%) |
Dec 20, 2006 | 12.39 | 12.41 | 12.32 | 12.37 | 669,098 | -0.47(-3.68%) |
Dec 19, 2006 | 12.79 | 12.86 | 12.76 | 12.85 | 641,078 | +0.01(+0.04%) |
Dec 18, 2006 | 12.90 | 12.90 | 12.79 | 12.84 | 1,556,717 | -0.04(-0.29%) |
Dec 15, 2006 | 12.96 | 12.96 | 12.83 | 12.88 | 469,948 | -0.10(-0.74%) |
Dec 14, 2006 | 12.86 | 12.99 | 12.86 | 12.97 | 1,032,984 | +0.20(+1.54%) |
Dec 13, 2006 | 12.78 | 12.78 | 12.71 | 12.78 | 641,642 | +0.10(+0.75%) |
Dec 12, 2006 | 12.69 | 12.70 | 12.60 | 12.68 | 623,025 | +0.02(+0.13%) |
Dec 11, 2006 | 12.62 | 12.71 | 12.55 | 12.67 | 1,670,302 | +0.15(+1.19%) |
Dec 08, 2006 | 12.68 | 12.69 | 12.44 | 12.52 | 677,185 | -0.16(-1.26%) |
Dec 07, 2006 | 12.60 | 12.78 | 12.60 | 12.68 | 721,754 | -0.09(-0.67%) |
Dec 06, 2006 | 12.68 | 12.76 | 12.59 | 12.76 | 1,124,567 | +0.07(+0.54%) |
Dec 05, 2006 | 12.62 | 12.69 | 12.57 | 12.69 | 1,314,503 | -0.06(-0.50%) |
Dec 04, 2006 | 12.60 | 12.84 | 12.59 | 12.76 | 919,776 | +0.18(+1.44%) |
Dec 01, 2006 | 12.58 | 12.70 | 12.53 | 12.58 | 5,590,305 | -0.20(-1.54%) |
Nov 30, 2006 | 12.79 | 12.79 | 12.68 | 12.77 | 688,656 | +0.11(+0.84%) |
Nov 29, 2006 | 12.65 | 12.68 | 12.60 | 12.67 | 964,344 | +0.06(+0.51%) |
Nov 28, 2006 | 12.29 | 12.60 | 12.24 | 12.60 | 692,605 | +0.23(+1.89%) |
Nov 27, 2006 | 12.49 | 12.49 | 12.35 | 12.37 | 1,044,268 | -0.15(-1.19%) |
Nov 24, 2006 | 12.44 | 12.53 | 12.41 | 12.52 | 352,978 | +0.07(+0.56%) |
Nov 22, 2006 | 12.34 | 12.45 | 12.34 | 12.45 | 824,620 | +0.20(+1.61%) |
Nov 21, 2006 | 12.20 | 12.26 | 12.13 | 12.25 | 1,381,638 | +0.18(+1.50%) |
Nov 20, 2006 | 12.15 | 12.23 | 11.99 | 12.07 | 3,161,765 | -0.20(-1.65%) |
Nov 17, 2006 | 12.23 | 12.30 | 12.18 | 12.27 | 610,049 | +0.10(+0.79%) |
Nov 16, 2006 | 12.26 | 12.33 | 12.18 | 12.18 | 610,049 | -0.09(-0.69%) |
Nov 15, 2006 | 12.27 | 12.32 | 12.20 | 12.26 | 618,324 | -0.09(-0.69%) |
Nov 14, 2006 | 12.31 | 12.38 | 12.26 | 12.35 | 618,888 | +0.14(+1.13%) |
Nov 13, 2006 | 12.23 | 12.24 | 12.18 | 12.21 | 876,711 | -0.12(-0.95%) |
Nov 10, 2006 | 12.30 | 12.33 | 12.25 | 12.33 | 618,512 | -0.05(-0.39%) |
Nov 09, 2006 | 12.63 | 12.79 | 12.27 | 12.37 | 629,231 | -0.02(-0.17%) |
Nov 08, 2006 | 12.26 | 12.45 | 12.26 | 12.40 | 871,257 | -0.21(-1.65%) |
Nov 07, 2006 | 12.50 | 12.60 | 12.20 | 12.60 | 1,457,424 | +0.11(+0.85%) |
Nov 06, 2006 | 12.34 | 12.52 | 12.32 | 12.50 | 1,661,464 | +0.13(+1.08%) |
Nov 03, 2006 | 12.23 | 12.55 | 12.23 | 12.36 | 883,293 | +0.06(+0.52%) |
Nov 02, 2006 | 12.34 | 12.34 | 12.23 | 12.30 | 1,029,600 | -0.14(-1.15%) |
Nov 01, 2006 | 12.40 | 12.44 | 12.25 | 12.44 | 5,352,603 | +0.20(+1.66%) |
Oct 31, 2006 | 12.18 | 12.25 | 12.02 | 12.24 | 321,385 | -0.12(-1.00%) |
Oct 30, 2006 | 12.17 | 12.36 | 12.07 | 12.36 | 989,168 | +0.29(+2.42%) |
Oct 27, 2006 | 12.16 | 12.16 | 12.04 | 12.07 | 864,487 | -0.16(-1.30%) |
Oct 26, 2006 | 12.02 | 12.23 | 12.00 | 12.23 | 681,698 | +0.25(+2.09%) |
Oct 25, 2006 | 11.86 | 12.01 | 11.86 | 11.98 | 737,927 | +0.04(+0.36%) |
Oct 24, 2006 | 11.84 | 11.94 | 11.81 | 11.94 | 494,584 | +0.02(+0.13%) |
Oct 23, 2006 | 11.96 | 11.96 | 11.83 | 11.92 | 698,059 | -0.04(-0.36%) |
Oct 20, 2006 | 11.87 | 11.96 | 11.84 | 11.96 | 973,935 | +0.15(+1.31%) |
Oct 19, 2006 | 11.76 | 11.85 | 11.76 | 11.81 | 399,616 | +0.06(+0.50%) |
Oct 18, 2006 | 11.81 | 11.81 | 11.74 | 11.75 | 658,191 | +0.11(+0.94%) |
Oct 17, 2006 | 11.73 | 11.75 | 11.59 | 11.64 | 1,219,159 | -0.18(-1.55%) |
Oct 16, 2006 | 11.83 | 11.90 | 11.73 | 11.83 | 970,926 | +0.13(+1.09%) |
Oct 13, 2006 | 11.68 | 11.74 | 11.63 | 11.70 | 550,812 | +0.01(+0.05%) |
Oct 12, 2006 | 11.59 | 11.70 | 11.59 | 11.69 | 555,701 | +0.20(+1.71%) |
Oct 11, 2006 | 11.49 | 11.54 | 11.44 | 11.50 | 615,503 | +0.03(+0.23%) |
Oct 10, 2006 | 11.48 | 11.50 | 11.43 | 11.47 | 1,061,945 | +0.04(+0.37%) |
Oct 09, 2006 | 11.37 | 11.45 | 11.37 | 11.43 | 307,093 | +0.03(+0.23%) |
Oct 06, 2006 | 11.41 | 11.41 | 11.35 | 11.40 | 558,334 | -0.11(-0.92%) |
Oct 05, 2006 | 11.45 | 11.51 | 11.42 | 11.51 | 492,515 | +0.14(+1.22%) |
Oct 04, 2006 | 11.21 | 11.40 | 11.18 | 11.37 | 1,414,924 | +0.13(+1.14%) |
Oct 03, 2006 | 11.33 | 11.36 | 11.23 | 11.24 | 1,049,909 | -0.13(-1.12%) |
Oct 02, 2006 | 11.32 | 11.43 | 11.32 | 11.37 | 709,906 | +0.10(+0.85%) |
Sep 29, 2006 | 11.25 | 11.31 | 11.25 | 11.27 | 656,687 | +0.02(+0.14%) |
Sep 28, 2006 | 11.23 | 11.26 | 11.19 | 11.26 | 868,060 | +0.01(+0.10%) |
Sep 27, 2006 | 11.14 | 11.27 | 11.13 | 11.25 | 1,043,892 | +0.15(+1.39%) |
Sep 26, 2006 | 11.02 | 11.10 | 11.01 | 11.09 | 1,736,121 | +0.01(+0.10%) |
Sep 25, 2006 | 10.95 | 11.09 | 10.90 | 11.08 | 824,056 | +0.14(+1.26%) |
Sep 22, 2006 | 11.07 | 11.07 | 10.91 | 10.94 | 1,643,410 | -0.13(-1.20%) |
Sep 21, 2006 | 11.14 | 11.16 | 11.05 | 11.08 | 838,536 | -0.04(-0.38%) |
Sep 20, 2006 | 11.09 | 11.15 | 11.08 | 11.12 | 844,177 | -0.01(-0.10%) |
Sep 19, 2006 | 11.28 | 11.30 | 11.03 | 11.13 | 608,545 | -0.19(-1.65%) |
Sep 18, 2006 | 11.26 | 11.33 | 11.19 | 11.32 | 662,517 | +0.14(+1.24%) |
Sep 15, 2006 | 11.21 | 11.21 | 11.11 | 11.18 | 939,333 | -0.02(-0.14%) |
Sep 14, 2006 | 11.25 | 11.27 | 11.18 | 11.19 | 577,704 | +0.02(+0.19%) |
Sep 13, 2006 | 11.10 | 11.18 | 11.09 | 11.17 | 477,659 | +0.09(+0.83%) |
Sep 12, 2006 | 11.01 | 11.09 | 11.00 | 11.08 | 532,383 | +0.03(+0.27%) |
Sep 11, 2006 | 11.18 | 11.21 | 10.77 | 11.05 | 1,141,492 | -0.28(-2.48%) |
Sep 08, 2006 | 11.34 | 11.34 | 11.28 | 11.33 | 418,233 | -0.02(-0.19%) |
Sep 07, 2006 | 11.40 | 11.43 | 11.29 | 11.35 | 484,053 | -0.11(-0.97%) |
Sep 06, 2006 | 11.52 | 11.55 | 11.43 | 11.46 | 824,808 | -0.24(-2.04%) |
Sep 05, 2006 | 11.71 | 11.71 | 11.59 | 11.70 | 901,346 | +0.19(+1.66%) |
Sep 01, 2006 | 11.45 | 11.54 | 11.41 | 11.51 | 858,470 | +0.06(+0.51%) |
Aug 31, 2006 | 11.49 | 11.49 | 11.41 | 11.45 | 1,772,228 | +0.07(+0.65%) |
Aug 30, 2006 | 11.42 | 11.43 | 11.34 | 11.38 | 265,157 | +0.00(+0.00%) |
Aug 29, 2006 | 11.34 | 11.38 | 11.26 | 11.38 | 593,500 | +0.16(+1.47%) |
Aug 28, 2006 | 11.20 | 11.25 | 11.17 | 11.21 | 433,278 | +0.08(+0.68%) |
Aug 25, 2006 | 11.11 | 11.19 | 11.07 | 11.14 | 483,488 | +0.04(+0.38%) |
Aug 24, 2006 | 11.24 | 11.27 | 11.07 | 11.10 | 513,577 | -0.16(-1.43%) |
Aug 23, 2006 | 11.41 | 11.43 | 11.24 | 11.26 | 1,520,987 | -0.05(-0.42%) |
Aug 22, 2006 | 11.35 | 11.36 | 11.28 | 11.31 | 505,115 | -0.07(-0.61%) |
Aug 21, 2006 | 11.32 | 11.37 | 11.32 | 11.37 | 324,394 | +0.12(+1.09%) |
Aug 18, 2006 | 11.25 | 11.26 | 11.17 | 11.25 | 393,410 | -0.01(-0.05%) |
Aug 17, 2006 | 11.33 | 11.35 | 11.21 | 11.26 | 592,936 | +0.03(+0.28%) |
Aug 16, 2006 | 11.27 | 11.29 | 11.17 | 11.23 | 385,888 | +0.03(+0.29%) |
Aug 15, 2006 | 11.11 | 11.21 | 11.09 | 11.19 | 895,328 | +0.16(+1.44%) |
Aug 14, 2006 | 11.08 | 11.15 | 11.03 | 11.03 | 634,120 | +0.03(+0.24%) |
Aug 11, 2006 | 11.03 | 11.09 | 10.98 | 11.01 | 691,477 | -0.08(-0.72%) |
Aug 10, 2006 | 11.08 | 11.09 | 11.01 | 11.09 | 713,103 | +0.04(+0.34%) |
Aug 09, 2006 | 11.08 | 11.23 | 11.01 | 11.05 | 828,945 | -0.06(-0.53%) |
Aug 08, 2006 | 11.14 | 11.21 | 11.08 | 11.11 | 526,741 | +0.09(+0.82%) |
Aug 07, 2006 | 11.05 | 11.05 | 10.96 | 11.02 | 283,774 | -0.05(-0.43%) |
Aug 04, 2006 | 11.10 | 11.15 | 10.95 | 11.07 | 274,748 | +0.01(+0.10%) |
Aug 03, 2006 | 11.04 | 11.11 | 11.00 | 11.06 | 725,327 | -0.02(-0.19%) |
Aug 02, 2006 | 11.01 | 11.11 | 11.01 | 11.08 | 999,887 | -0.03(-0.24%) |
Aug 01, 2006 | 11.08 | 11.11 | 11.00 | 11.10 | 686,023 | -0.04(-0.38%) |
Jul 31, 2006 | 11.16 | 11.17 | 11.11 | 11.15 | 264,028 | -0.09(-0.80%) |
Jul 28, 2006 | 11.10 | 11.24 | 11.06 | 11.24 | 716,488 | +0.12(+1.10%) |
Jul 27, 2006 | 11.18 | 11.21 | 11.09 | 11.11 | 476,342 | +0.15(+1.36%) |
Jul 26, 2006 | 10.98 | 11.02 | 10.88 | 10.96 | 453,964 | -0.05(-0.48%) |
Jul 25, 2006 | 10.93 | 11.22 | 10.87 | 11.02 | 613,998 | -0.02(-0.14%) |
Jul 24, 2006 | 10.85 | 11.06 | 10.84 | 11.03 | 583,345 | +0.23(+2.12%) |
Jul 21, 2006 | 10.84 | 10.93 | 10.76 | 10.81 | 806,190 | -0.06(-0.54%) |
Jul 20, 2006 | 11.00 | 11.04 | 10.84 | 10.86 | 530,126 | -0.04(-0.34%) |
Jul 19, 2006 | 10.59 | 10.91 | 10.59 | 10.90 | 274,936 | +0.18(+1.68%) |
Jul 18, 2006 | 10.77 | 10.81 | 10.60 | 10.72 | 262,148 | -0.05(-0.44%) |
Jul 17, 2006 | 10.76 | 10.82 | 10.73 | 10.77 | 331,164 | -0.02(-0.20%) |
Jul 14, 2006 | 10.84 | 10.89 | 10.70 | 10.79 | 364,638 | -0.22(-2.03%) |
Jul 13, 2006 | 11.10 | 11.15 | 10.99 | 11.01 | 344,140 | -0.10(-0.86%) |
Jul 12, 2006 | 11.25 | 11.28 | 11.09 | 11.11 | 223,785 | -0.15(-1.37%) |
Jul 11, 2006 | 11.22 | 11.27 | 11.13 | 11.26 | 270,986 | +0.01(+0.10%) |
Jul 10, 2006 | 11.23 | 11.29 | 11.17 | 11.25 | 698,999 | -0.01(-0.10%) |
Jul 07, 2006 | 11.23 | 11.33 | 11.19 | 11.26 | 462,238 | +0.16(+1.49%) |
Jul 06, 2006 | 11.09 | 11.19 | 11.06 | 11.10 | 380,058 | +0.13(+1.16%) |
Jul 05, 2006 | 11.15 | 11.17 | 10.87 | 10.97 | 778,922 | -0.14(-1.24%) |
Jul 03, 2006 | 11.09 | 11.11 | 11.03 | 11.11 | 282,458 | +0.07(+0.68%) |
Jun 30, 2006 | 11.10 | 11.11 | 10.97 | 11.03 | 664,961 | +0.03(+0.24%) |
Jun 29, 2006 | 10.74 | 11.03 | 10.69 | 11.01 | 445,501 | +0.43(+4.07%) |
Jun 28, 2006 | 10.50 | 10.58 | 10.45 | 10.58 | 1,205,243 | -0.03(-0.30%) |
Jun 27, 2006 | 10.71 | 10.74 | 10.56 | 10.61 | 572,250 | -0.06(-0.55%) |
Jun 26, 2006 | 10.58 | 10.67 | 10.54 | 10.67 | 223,409 | +0.02(+0.20%) |
Jun 23, 2006 | 10.61 | 10.69 | 10.56 | 10.65 | 324,958 | -0.01(-0.05%) |
Jun 22, 2006 | 10.69 | 10.69 | 10.56 | 10.65 | 336,053 | -0.02(-0.20%) |
Jun 21, 2006 | 10.45 | 10.68 | 10.45 | 10.67 | 270,610 | +0.20(+1.93%) |
Jun 20, 2006 | 10.47 | 10.54 | 10.37 | 10.47 | 317,812 | -0.01(-0.05%) |
Jun 19, 2006 | 10.51 | 10.58 | 10.41 | 10.48 | 337,558 | -0.13(-1.25%) |
Jun 16, 2006 | 10.66 | 10.66 | 10.53 | 10.61 | 652,362 | -0.10(-0.89%) |
Jun 15, 2006 | 10.45 | 10.70 | 10.40 | 10.70 | 782,119 | +0.29(+2.76%) |
Jun 14, 2006 | 10.26 | 10.48 | 10.24 | 10.42 | 1,639,085 | +0.22(+2.14%) |
Jun 13, 2006 | 10.28 | 10.51 | 10.15 | 10.20 | 1,522,867 | -0.45(-4.24%) |
Jun 12, 2006 | 10.77 | 10.82 | 10.59 | 10.65 | 786,445 | -0.07(-0.69%) |
Jun 09, 2006 | 10.77 | 10.84 | 10.69 | 10.73 | 1,137,167 | +0.13(+1.25%) |
Jun 08, 2006 | 10.56 | 10.64 | 10.42 | 10.59 | 2,670,190 | -0.15(-1.39%) |
Jun 07, 2006 | 10.77 | 10.91 | 10.74 | 10.74 | 1,919,663 | -0.08(-0.79%) |
Jun 06, 2006 | 10.96 | 10.97 | 10.69 | 10.83 | 2,604,370 | -0.19(-1.74%) |
Jun 05, 2006 | 11.17 | 11.23 | 10.95 | 11.02 | 944,787 | -0.12(-1.10%) |
Jun 02, 2006 | 11.17 | 11.17 | 11.04 | 11.14 | 677,185 | +0.13(+1.16%) |
Jun 01, 2006 | 10.87 | 11.09 | 10.87 | 11.01 | 1,352,866 | -0.05(-0.43%) |
May 31, 2006 | 11.01 | 11.16 | 10.99 | 11.06 | 883,857 | -0.10(-0.90%) |
May 30, 2006 | 11.33 | 11.33 | 11.10 | 11.16 | 818,226 | -0.05(-0.47%) |
May 26, 2006 | 11.21 | 11.24 | 11.06 | 11.21 | 825,372 | +0.07(+0.67%) |
May 25, 2006 | 11.10 | 11.14 | 10.97 | 11.14 | 528,622 | +0.14(+1.31%) |
May 24, 2006 | 10.97 | 11.09 | 10.86 | 11.00 | 5,073,906 | -0.13(-1.19%) |
May 23, 2006 | 10.99 | 11.26 | 10.99 | 11.13 | 817,474 | +0.15(+1.36%) |
May 22, 2006 | 10.92 | 11.06 | 10.48 | 10.98 | 2,350,496 | -0.27(-2.36%) |
May 19, 2006 | 11.23 | 11.25 | 11.06 | 11.25 | 1,271,814 | -0.07(-0.61%) |
May 18, 2006 | 11.29 | 11.43 | 11.28 | 11.32 | 1,053,482 | +0.03(+0.24%) |
May 17, 2006 | 11.62 | 11.63 | 11.11 | 11.29 | 1,400,820 | -0.37(-3.15%) |
May 16, 2006 | 11.56 | 11.66 | 11.54 | 11.66 | 1,425,267 | +0.15(+1.34%) |
May 15, 2006 | 11.55 | 11.62 | 11.27 | 11.50 | 1,454,603 | -0.27(-2.30%) |
May 12, 2006 | 12.00 | 12.03 | 11.73 | 11.77 | 1,400,256 | -0.30(-2.47%) |
May 11, 2006 | 12.07 | 12.13 | 11.99 | 12.07 | 1,190,951 | -0.01(-0.04%) |
May 10, 2006 | 12.02 | 12.12 | 12.00 | 12.08 | 909,056 | -0.05(-0.39%) |
May 09, 2006 | 11.99 | 12.14 | 11.99 | 12.12 | 1,316,007 | +0.18(+1.47%) |
May 08, 2006 | 12.00 | 12.04 | 11.90 | 11.95 | 1,359,448 | +0.04(+0.31%) |
May 05, 2006 | 11.93 | 11.97 | 11.83 | 11.91 | 1,720,889 | +0.15(+1.31%) |
May 04, 2006 | 11.69 | 11.82 | 11.65 | 11.76 | 2,239,732 | -0.03(-0.23%) |
May 03, 2006 | 11.85 | 11.86 | 11.73 | 11.78 | 2,789,228 | +0.02(+0.14%) |
May 02, 2006 | 11.74 | 11.79 | 11.69 | 11.77 | 5,311,419 | -0.01(-0.09%) |
May 01, 2006 | 11.86 | 11.88 | 11.74 | 11.78 | 1,165,375 | +0.11(+0.96%) |
Apr 28, 2006 | 11.60 | 11.67 | 11.55 | 11.67 | 716,488 | +0.06(+0.55%) |
Apr 27, 2006 | 11.57 | 11.67 | 11.46 | 11.60 | 724,387 | -0.06(-0.55%) |
Apr 26, 2006 | 11.67 | 11.70 | 11.62 | 11.67 | 723,634 | +0.23(+2.00%) |
Apr 25, 2006 | 11.50 | 11.52 | 11.38 | 11.44 | 371,784 | +0.01(+0.05%) |
Apr 24, 2006 | 11.43 | 11.45 | 11.33 | 11.43 | 233,187 | -0.02(-0.19%) |
Apr 21, 2006 | 11.38 | 11.48 | 11.33 | 11.45 | 1,111,403 | +0.15(+1.36%) |
Apr 20, 2006 | 11.48 | 11.48 | 11.25 | 11.30 | 1,175,342 | -0.29(-2.48%) |
Apr 19, 2006 | 11.48 | 11.59 | 11.43 | 11.59 | 497,216 | +0.12(+1.02%) |
Apr 18, 2006 | 11.27 | 11.48 | 11.27 | 11.47 | 653,866 | +0.32(+2.91%) |
Apr 17, 2006 | 11.10 | 11.16 | 11.04 | 11.15 | 297,690 | +0.16(+1.45%) |
Apr 13, 2006 | 11.08 | 11.01 | 10.92 | 10.99 | 323,830 | -0.10(-0.86%) |
Apr 12, 2006 | 11.06 | 11.08 | 11.00 | 11.08 | 263,840 | +0.02(+0.14%) |
Apr 11, 2006 | 11.16 | 11.17 | 11.03 | 11.07 | 482,360 | +0.04(+0.34%) |
Apr 10, 2006 | 11.06 | 11.07 | 10.98 | 11.03 | 489,130 | -0.03(-0.24%) |
Apr 07, 2006 | 11.12 | 11.16 | 10.99 | 11.06 | 846,434 | -0.10(-0.91%) |
Apr 06, 2006 | 11.16 | 11.17 | 11.09 | 11.16 | 363,321 | +0.14(+1.25%) |
Apr 05, 2006 | 10.97 | 11.08 | 10.91 | 11.02 | 567,549 | +0.19(+1.72%) |
Apr 04, 2006 | 10.79 | 10.87 | 10.74 | 10.83 | 632,992 | +0.01(+0.10%) |