Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.03 | 14.23 | 13.98 | 14.18 | 381,073 | +0.18(+1.26%) |
Mar 29, 2007 | 14.10 | 14.12 | 13.72 | 14.00 | 796,834 | +0.04(+0.26%) |
Mar 28, 2007 | 14.23 | 14.23 | 13.93 | 13.97 | 1,023,867 | -0.33(-2.30%) |
Mar 27, 2007 | 14.31 | 14.36 | 14.25 | 14.29 | 273,557 | -0.07(-0.47%) |
Mar 26, 2007 | 14.54 | 14.56 | 14.28 | 14.36 | 282,106 | -0.19(-1.34%) |
Mar 23, 2007 | 14.39 | 14.59 | 14.32 | 14.56 | 346,878 | +0.15(+1.01%) |
Mar 22, 2007 | 14.48 | 14.48 | 14.29 | 14.41 | 467,382 | -0.01(-0.04%) |
Mar 21, 2007 | 14.06 | 14.58 | 13.96 | 14.42 | 1,073,680 | +0.35(+2.51%) |
Mar 20, 2007 | 13.75 | 14.07 | 13.75 | 14.06 | 910,269 | +0.33(+2.39%) |
Mar 19, 2007 | 13.56 | 13.79 | 13.56 | 13.73 | 582,953 | +0.26(+1.94%) |
Mar 16, 2007 | 13.44 | 13.60 | 13.33 | 13.47 | 1,075,159 | +0.04(+0.32%) |
Mar 15, 2007 | 12.97 | 13.46 | 12.96 | 13.43 | 1,408,229 | +0.47(+3.61%) |
Mar 14, 2007 | 13.97 | 13.99 | 12.66 | 12.96 | 1,684,088 | -0.06(-0.47%) |
Mar 13, 2007 | 13.47 | 13.39 | 12.79 | 13.02 | 721,869 | -0.44(-3.30%) |
Mar 12, 2007 | 13.46 | 13.53 | 13.28 | 13.47 | 502,563 | +0.16(+1.24%) |
Mar 09, 2007 | 13.41 | 13.52 | 13.21 | 13.30 | 491,055 | +0.01(+0.05%) |
Mar 08, 2007 | 13.23 | 13.46 | 13.12 | 13.30 | 820,836 | +0.33(+2.58%) |
Mar 07, 2007 | 12.76 | 13.03 | 12.63 | 12.96 | 719,732 | +0.28(+2.21%) |
Mar 06, 2007 | 12.41 | 12.87 | 12.36 | 12.68 | 428,419 | +0.29(+2.31%) |
Mar 05, 2007 | 12.64 | 12.79 | 12.26 | 12.40 | 700,004 | -0.40(-3.09%) |
Mar 02, 2007 | 13.33 | 13.40 | 12.79 | 12.79 | 609,750 | -0.66(-4.88%) |
Mar 01, 2007 | 13.04 | 13.57 | 12.93 | 13.45 | 926,876 | +0.11(+0.82%) |
Feb 28, 2007 | 13.29 | 13.52 | 13.20 | 13.34 | 762,475 | +0.02(+0.18%) |
Feb 27, 2007 | 13.24 | 13.69 | 12.93 | 13.32 | 911,091 | -0.10(-0.77%) |
Feb 26, 2007 | 13.50 | 13.53 | 13.15 | 13.42 | 844,820 | -0.07(-0.50%) |
Feb 23, 2007 | 13.65 | 13.66 | 13.28 | 13.49 | 344,906 | -0.18(-1.34%) |
Feb 22, 2007 | 13.77 | 13.86 | 13.49 | 13.67 | 400,472 | -0.06(-0.44%) |
Feb 21, 2007 | 13.52 | 13.83 | 13.45 | 13.73 | 355,756 | +0.13(+0.98%) |
Feb 20, 2007 | 13.27 | 13.66 | 13.18 | 13.60 | 373,182 | +0.33(+2.48%) |
Feb 16, 2007 | 13.25 | 13.33 | 13.02 | 13.27 | 355,591 | +0.02(+0.14%) |
Feb 15, 2007 | 13.36 | 13.38 | 13.10 | 13.25 | 392,581 | -0.08(-0.59%) |
Feb 14, 2007 | 13.47 | 13.60 | 13.31 | 13.33 | 199,955 | -0.15(-1.08%) |
Feb 13, 2007 | 13.26 | 13.52 | 13.24 | 13.47 | 415,513 | +0.23(+1.75%) |
Feb 12, 2007 | 13.56 | 13.59 | 13.21 | 13.24 | 432,365 | -0.23(-1.67%) |
Feb 09, 2007 | 13.74 | 13.77 | 13.42 | 13.47 | 514,071 | -0.27(-1.95%) |
Feb 08, 2007 | 13.17 | 13.85 | 13.17 | 13.73 | 1,153,084 | +0.25(+1.85%) |
Feb 07, 2007 | 13.54 | 13.69 | 13.33 | 13.49 | 674,194 | -0.06(-0.45%) |
Feb 06, 2007 | 13.46 | 13.60 | 13.33 | 13.55 | 707,402 | +0.09(+0.63%) |
Feb 05, 2007 | 13.50 | 13.50 | 13.21 | 13.46 | 961,725 | -0.08(-0.58%) |
Feb 02, 2007 | 13.05 | 13.58 | 13.05 | 13.54 | 1,433,546 | +0.58(+4.51%) |
Feb 01, 2007 | 12.71 | 13.05 | 12.68 | 12.96 | 664,988 | -0.06(-0.44%) |
Jan 31, 2007 | 12.80 | 13.05 | 12.76 | 13.01 | 510,125 | +0.15(+1.17%) |
Jan 30, 2007 | 12.81 | 12.91 | 12.71 | 12.86 | 389,950 | +0.05(+0.41%) |
Jan 29, 2007 | 12.91 | 13.07 | 12.73 | 12.81 | 369,565 | -0.11(-0.82%) |
Jan 26, 2007 | 13.08 | 13.09 | 12.82 | 12.92 | 206,318 | -0.16(-1.21%) |
Jan 25, 2007 | 13.26 | 13.30 | 12.90 | 13.07 | 304,464 | -0.20(-1.50%) |
Jan 24, 2007 | 13.20 | 13.39 | 13.17 | 13.27 | 401,294 | +0.13(+1.02%) |
Jan 23, 2007 | 13.08 | 13.19 | 13.02 | 13.14 | 545,635 | +0.04(+0.31%) |
Jan 22, 2007 | 13.25 | 13.38 | 13.00 | 13.10 | 324,685 | -0.13(-1.01%) |
Jan 19, 2007 | 13.35 | 13.35 | 13.13 | 13.23 | 454,394 | -0.10(-0.76%) |
Jan 18, 2007 | 13.48 | 13.52 | 13.24 | 13.33 | 545,306 | -0.18(-1.32%) |
Jan 17, 2007 | 13.45 | 13.58 | 13.45 | 13.51 | 571,445 | +0.06(+0.45%) |
Jan 16, 2007 | 13.78 | 13.81 | 13.35 | 13.45 | 540,867 | -0.30(-2.15%) |
Jan 12, 2007 | 13.93 | 13.99 | 13.67 | 13.75 | 479,218 | -0.18(-1.31%) |
Jan 11, 2007 | 13.43 | 13.97 | 13.43 | 13.93 | 474,286 | +0.50(+3.71%) |
Jan 10, 2007 | 13.40 | 13.52 | 13.34 | 13.43 | 464,094 | +0.03(+0.21%) |
Jan 09, 2007 | 12.98 | 13.51 | 12.82 | 13.40 | 2,078,313 | +1.39(+11.54%) |
Jan 08, 2007 | 12.10 | 12.10 | 11.91 | 12.02 | 322,876 | -0.09(-0.70%) |
Jan 05, 2007 | 12.15 | 12.21 | 12.09 | 12.10 | 493,521 | -0.11(-0.93%) |
Jan 04, 2007 | 12.13 | 12.49 | 11.85 | 12.21 | 676,331 | +0.09(+0.70%) |
Jan 03, 2007 | 12.41 | 12.50 | 11.96 | 12.13 | 551,224 | -0.19(-1.58%) |
Dec 29, 2006 | 12.41 | 12.47 | 12.27 | 12.32 | 235,252 | -0.09(-0.69%) |
Dec 28, 2006 | 12.35 | 12.52 | 12.34 | 12.41 | 287,860 | +0.08(+0.62%) |
Dec 27, 2006 | 12.29 | 12.45 | 12.29 | 12.33 | 234,430 | +0.05(+0.40%) |
Dec 26, 2006 | 12.28 | 12.43 | 12.26 | 12.28 | 440,749 | -0.02(-0.16%) |
Dec 22, 2006 | 12.19 | 12.41 | 12.15 | 12.30 | 381,731 | +0.15(+1.20%) |
Dec 21, 2006 | 12.29 | 12.46 | 12.15 | 12.16 | 163,904 | -0.11(-0.89%) |
Dec 20, 2006 | 12.17 | 12.45 | 12.17 | 12.27 | 380,415 | +0.12(+1.00%) |
Dec 19, 2006 | 12.22 | 12.25 | 12.00 | 12.15 | 481,027 | -0.12(-0.96%) |
Dec 18, 2006 | 12.62 | 12.65 | 12.23 | 12.26 | 554,841 | -0.36(-2.89%) |
Dec 15, 2006 | 12.66 | 12.75 | 12.61 | 12.63 | 820,343 | -0.03(-0.22%) |
Dec 14, 2006 | 12.60 | 12.72 | 12.59 | 12.66 | 453,243 | +0.09(+0.74%) |
Dec 13, 2006 | 12.52 | 12.68 | 12.40 | 12.56 | 311,368 | +0.06(+0.45%) |
Dec 12, 2006 | 12.50 | 12.59 | 12.41 | 12.51 | 252,843 | -0.04(-0.29%) |
Dec 11, 2006 | 12.61 | 12.69 | 12.52 | 12.54 | 206,976 | -0.12(-0.96%) |
Dec 08, 2006 | 12.92 | 12.94 | 12.57 | 12.66 | 390,937 | -0.28(-2.16%) |
Dec 07, 2006 | 12.85 | 13.01 | 12.70 | 12.94 | 491,219 | +0.15(+1.17%) |
Dec 06, 2006 | 13.01 | 13.01 | 12.73 | 12.79 | 485,137 | -0.26(-1.96%) |
Dec 05, 2006 | 13.30 | 13.30 | 12.94 | 13.05 | 458,669 | -0.25(-1.89%) |
Dec 04, 2006 | 13.04 | 13.45 | 13.02 | 13.30 | 332,083 | +0.26(+2.02%) |
Dec 01, 2006 | 13.16 | 13.42 | 12.96 | 13.04 | 256,460 | -0.36(-2.69%) |
Nov 30, 2006 | 13.43 | 13.48 | 13.04 | 13.40 | 307,587 | -0.13(-0.96%) |
Nov 29, 2006 | 13.42 | 13.63 | 13.42 | 13.53 | 250,541 | +0.15(+1.15%) |
Nov 28, 2006 | 13.42 | 13.64 | 13.23 | 13.37 | 330,932 | -0.09(-0.66%) |
Nov 27, 2006 | 13.75 | 13.75 | 13.39 | 13.46 | 330,110 | -0.30(-2.21%) |
Nov 24, 2006 | 13.73 | 13.90 | 13.64 | 13.77 | 82,034 | -0.04(-0.29%) |
Nov 22, 2006 | 13.91 | 14.04 | 13.78 | 13.81 | 233,937 | -0.11(-0.76%) |
Nov 21, 2006 | 14.01 | 14.01 | 13.84 | 13.91 | 219,470 | -0.10(-0.69%) |
Nov 20, 2006 | 13.97 | 14.07 | 13.83 | 14.01 | 334,384 | +0.00(+0.03%) |
Nov 17, 2006 | 14.19 | 14.19 | 13.82 | 14.01 | 566,842 | -0.22(-1.57%) |
Nov 16, 2006 | 13.99 | 14.31 | 13.92 | 14.23 | 648,383 | +0.26(+1.89%) |
Nov 15, 2006 | 13.88 | 14.07 | 13.84 | 13.97 | 280,133 | +0.11(+0.79%) |
Nov 14, 2006 | 13.72 | 13.87 | 13.46 | 13.86 | 258,597 | +0.13(+0.95%) |
Nov 13, 2006 | 13.64 | 13.77 | 13.53 | 13.73 | 361,838 | +0.09(+0.65%) |
Nov 10, 2006 | 13.28 | 13.64 | 13.28 | 13.64 | 308,902 | +0.32(+2.37%) |
Nov 09, 2006 | 13.87 | 13.88 | 13.32 | 13.32 | 480,533 | -0.56(-4.06%) |
Nov 08, 2006 | 13.65 | 13.89 | 13.58 | 13.89 | 384,197 | +0.19(+1.36%) |
Nov 07, 2006 | 13.62 | 13.74 | 13.53 | 13.70 | 345,563 | +0.06(+0.42%) |
Nov 06, 2006 | 13.37 | 13.69 | 13.33 | 13.64 | 349,015 | +0.35(+2.62%) |
Nov 03, 2006 | 13.35 | 13.48 | 13.07 | 13.29 | 811,794 | +0.03(+0.21%) |
Nov 02, 2006 | 13.22 | 13.37 | 13.01 | 13.26 | 948,573 | -0.21(-1.59%) |
Nov 01, 2006 | 13.18 | 13.58 | 13.18 | 13.48 | 1,123,492 | +0.34(+2.56%) |
Oct 31, 2006 | 13.14 | 13.15 | 12.81 | 13.14 | 824,124 | -0.04(-0.28%) |
Oct 30, 2006 | 13.24 | 13.24 | 13.08 | 13.18 | 465,902 | -0.18(-1.37%) |
Oct 27, 2006 | 13.50 | 13.70 | 13.35 | 13.36 | 258,597 | -0.21(-1.52%) |
Oct 26, 2006 | 13.67 | 13.67 | 13.34 | 13.57 | 299,039 | -0.09(-0.68%) |
Oct 25, 2006 | 13.17 | 13.79 | 13.07 | 13.66 | 746,200 | +0.50(+3.79%) |
Oct 24, 2006 | 13.07 | 13.21 | 12.95 | 13.16 | 379,265 | +0.03(+0.22%) |
Oct 23, 2006 | 12.81 | 13.24 | 12.73 | 13.13 | 328,630 | +0.27(+2.08%) |
Oct 20, 2006 | 12.80 | 12.96 | 12.70 | 12.87 | 359,373 | +0.11(+0.86%) |
Oct 19, 2006 | 12.92 | 13.02 | 12.48 | 12.76 | 923,749 | -0.20(-1.56%) |
Oct 18, 2006 | 12.83 | 13.01 | 12.69 | 12.96 | 404,746 | +0.16(+1.24%) |
Oct 17, 2006 | 12.53 | 12.80 | 12.46 | 12.80 | 367,099 | +0.19(+1.54%) |
Oct 16, 2006 | 12.37 | 12.62 | 12.37 | 12.61 | 416,583 | +0.25(+2.04%) |
Oct 13, 2006 | 12.20 | 12.40 | 12.18 | 12.36 | 254,322 | +0.16(+1.33%) |
Oct 12, 2006 | 12.06 | 12.21 | 11.86 | 12.19 | 394,225 | +0.22(+1.83%) |
Oct 11, 2006 | 11.91 | 12.04 | 11.85 | 11.98 | 253,665 | -0.03(-0.24%) |
Oct 10, 2006 | 12.15 | 12.24 | 11.98 | 12.00 | 260,898 | -0.14(-1.17%) |
Oct 09, 2006 | 12.10 | 12.21 | 12.05 | 12.15 | 301,340 | +0.02(+0.13%) |
Oct 06, 2006 | 12.15 | 12.29 | 12.00 | 12.13 | 208,949 | -0.02(-0.17%) |
Oct 05, 2006 | 12.24 | 12.30 | 12.02 | 12.15 | 407,048 | -0.09(-0.76%) |
Oct 04, 2006 | 11.95 | 12.25 | 11.93 | 12.24 | 320,739 | +0.26(+2.17%) |
Oct 03, 2006 | 11.96 | 12.24 | 11.74 | 11.98 | 344,084 | +0.01(+0.07%) |
Oct 02, 2006 | 11.91 | 12.29 | 11.90 | 11.98 | 332,411 | +0.08(+0.65%) |
Sep 29, 2006 | 12.13 | 12.18 | 11.87 | 11.90 | 413,624 | -0.23(-1.91%) |
Sep 28, 2006 | 12.11 | 12.21 | 11.96 | 12.13 | 320,410 | +0.02(+0.17%) |
Sep 27, 2006 | 12.21 | 12.25 | 11.97 | 12.11 | 183,467 | -0.12(-0.96%) |
Sep 26, 2006 | 12.06 | 12.40 | 12.06 | 12.23 | 222,758 | +0.18(+1.52%) |
Sep 25, 2006 | 12.10 | 12.17 | 11.92 | 12.04 | 382,224 | -0.02(-0.17%) |
Sep 22, 2006 | 12.08 | 12.15 | 11.78 | 12.06 | 223,251 | -0.04(-0.34%) |
Sep 21, 2006 | 12.21 | 12.22 | 11.95 | 12.10 | 490,562 | -0.11(-0.90%) |
Sep 20, 2006 | 11.46 | 12.53 | 11.46 | 12.21 | 896,130 | +0.85(+7.49%) |
Sep 19, 2006 | 10.99 | 11.36 | 10.94 | 11.36 | 260,570 | +0.41(+3.74%) |
Sep 18, 2006 | 10.93 | 11.10 | 10.80 | 10.95 | 392,910 | +0.07(+0.67%) |
Sep 15, 2006 | 11.06 | 11.07 | 10.85 | 10.88 | 724,828 | -0.08(-0.74%) |
Sep 14, 2006 | 11.02 | 11.03 | 10.87 | 10.96 | 317,616 | -0.09(-0.81%) |
Sep 13, 2006 | 11.07 | 11.29 | 10.94 | 11.05 | 513,577 | -0.06(-0.51%) |
Sep 12, 2006 | 10.85 | 11.16 | 10.79 | 11.11 | 365,620 | +0.24(+2.24%) |
Sep 11, 2006 | 10.64 | 10.96 | 10.50 | 10.86 | 391,923 | +0.18(+1.67%) |
Sep 08, 2006 | 10.39 | 10.73 | 10.26 | 10.69 | 341,453 | +0.27(+2.61%) |
Sep 07, 2006 | 10.49 | 10.49 | 10.26 | 10.41 | 546,292 | -0.15(-1.46%) |
Sep 06, 2006 | 10.71 | 10.79 | 10.47 | 10.57 | 533,305 | -0.23(-2.14%) |
Sep 05, 2006 | 10.82 | 10.99 | 10.69 | 10.80 | 327,644 | +0.06(+0.57%) |
Sep 01, 2006 | 10.76 | 10.88 | 10.60 | 10.74 | 244,459 | +0.05(+0.46%) |
Aug 31, 2006 | 10.75 | 10.87 | 10.66 | 10.69 | 609,914 | -0.05(-0.49%) |
Aug 30, 2006 | 10.83 | 10.92 | 10.63 | 10.74 | 331,754 | -0.09(-0.79%) |
Aug 29, 2006 | 10.62 | 11.01 | 10.60 | 10.83 | 691,291 | +0.24(+2.30%) |
Aug 28, 2006 | 10.47 | 10.60 | 10.45 | 10.58 | 340,138 | +0.07(+0.66%) |
Aug 25, 2006 | 10.69 | 10.69 | 10.50 | 10.52 | 316,300 | -0.19(-1.78%) |
Aug 24, 2006 | 10.88 | 10.93 | 10.55 | 10.71 | 840,728 | -0.17(-1.60%) |
Aug 23, 2006 | 11.11 | 11.13 | 10.79 | 10.88 | 442,229 | -0.23(-2.08%) |
Aug 22, 2006 | 11.07 | 11.18 | 11.01 | 11.11 | 312,026 | +0.02(+0.15%) |
Aug 21, 2006 | 10.96 | 11.10 | 10.82 | 11.10 | 315,972 | +0.13(+1.22%) |
Aug 18, 2006 | 10.98 | 11.23 | 10.75 | 10.96 | 888,075 | -0.02(-0.15%) |
Aug 17, 2006 | 10.16 | 11.88 | 10.14 | 10.98 | 4,196,247 | -1.96(-15.17%) |
Aug 16, 2006 | 12.60 | 12.98 | 12.56 | 12.94 | 371,045 | +0.42(+3.34%) |
Aug 15, 2006 | 12.21 | 12.52 | 12.11 | 12.52 | 169,000 | +0.48(+3.97%) |
Aug 14, 2006 | 12.07 | 12.31 | 11.93 | 12.04 | 219,635 | -0.00(-0.03%) |
Aug 11, 2006 | 12.25 | 12.37 | 12.02 | 12.05 | 250,870 | -0.24(-1.98%) |
Aug 10, 2006 | 12.20 | 12.49 | 12.17 | 12.29 | 303,642 | +0.01(+0.07%) |
Aug 09, 2006 | 12.45 | 12.58 | 12.26 | 12.28 | 156,506 | -0.11(-0.92%) |
Aug 08, 2006 | 12.71 | 12.74 | 12.38 | 12.40 | 159,794 | -0.28(-2.24%) |
Aug 07, 2006 | 12.67 | 12.77 | 12.54 | 12.68 | 232,786 | -0.17(-1.29%) |
Aug 04, 2006 | 12.86 | 12.96 | 12.63 | 12.85 | 335,699 | +0.04(+0.35%) |
Aug 03, 2006 | 12.45 | 12.92 | 12.38 | 12.80 | 371,867 | +0.31(+2.50%) |
Aug 02, 2006 | 12.21 | 12.53 | 12.21 | 12.49 | 327,151 | +0.30(+2.43%) |
Aug 01, 2006 | 11.99 | 12.21 | 11.66 | 12.19 | 747,844 | +0.17(+1.38%) |
Jul 31, 2006 | 11.90 | 12.17 | 11.88 | 12.03 | 167,849 | +0.09(+0.71%) |
Jul 28, 2006 | 11.69 | 12.01 | 11.69 | 11.94 | 133,655 | +0.28(+2.43%) |
Jul 27, 2006 | 12.11 | 12.18 | 11.64 | 11.66 | 287,366 | -0.37(-3.10%) |
Jul 26, 2006 | 12.76 | 12.76 | 11.99 | 12.03 | 470,176 | -0.83(-6.46%) |
Jul 25, 2006 | 12.76 | 12.96 | 12.69 | 12.86 | 178,042 | +0.09(+0.70%) |
Jul 24, 2006 | 12.50 | 12.88 | 12.56 | 12.77 | 152,725 | +0.28(+2.24%) |
Jul 21, 2006 | 12.78 | 12.78 | 12.30 | 12.49 | 143,354 | -0.29(-2.25%) |
Jul 20, 2006 | 12.82 | 13.11 | 12.76 | 12.78 | 487,603 | -0.05(-0.38%) |
Jul 19, 2006 | 12.08 | 12.83 | 12.08 | 12.83 | 264,844 | +0.80(+6.68%) |
Jul 18, 2006 | 12.16 | 12.19 | 11.85 | 12.03 | 294,435 | -0.11(-0.87%) |
Jul 17, 2006 | 12.19 | 12.33 | 12.07 | 12.13 | 130,038 | -0.07(-0.56%) |
Jul 14, 2006 | 12.47 | 12.47 | 12.08 | 12.20 | 333,233 | -0.34(-2.75%) |
Jul 13, 2006 | 12.77 | 12.91 | 12.45 | 12.55 | 190,536 | -0.27(-2.12%) |
Jul 12, 2006 | 13.26 | 13.30 | 12.79 | 12.82 | 230,320 | -0.44(-3.30%) |
Jul 11, 2006 | 13.50 | 13.50 | 12.97 | 13.26 | 575,884 | -0.29(-2.13%) |
Jul 10, 2006 | 13.46 | 13.70 | 13.46 | 13.54 | 381,566 | +0.10(+0.75%) |
Jul 07, 2006 | 13.39 | 13.53 | 13.28 | 13.44 | 419,378 | +0.02(+0.12%) |
Jul 06, 2006 | 13.71 | 13.73 | 13.33 | 13.43 | 260,241 | +0.02(+0.15%) |
Jul 05, 2006 | 13.22 | 13.41 | 12.95 | 13.41 | 669,755 | +0.19(+1.47%) |
Jul 03, 2006 | 13.14 | 13.38 | 13.04 | 13.21 | 282,599 | -0.17(-1.27%) |
Jun 30, 2006 | 13.37 | 13.41 | 13.18 | 13.38 | 443,544 | +0.01(+0.06%) |
Jun 29, 2006 | 12.55 | 13.37 | 12.55 | 13.37 | 324,520 | +0.86(+6.90%) |
Jun 28, 2006 | 12.65 | 12.72 | 12.35 | 12.51 | 167,521 | -0.12(-0.96%) |
Jun 27, 2006 | 12.84 | 12.95 | 12.57 | 12.63 | 163,411 | -0.17(-1.33%) |
Jun 26, 2006 | 12.65 | 12.84 | 12.62 | 12.80 | 157,328 | +0.23(+1.81%) |
Jun 23, 2006 | 12.50 | 12.68 | 12.42 | 12.58 | 108,173 | +0.03(+0.26%) |
Jun 22, 2006 | 12.61 | 12.69 | 12.36 | 12.54 | 103,241 | -0.09(-0.74%) |
Jun 21, 2006 | 12.37 | 12.72 | 12.37 | 12.64 | 143,354 | +0.27(+2.16%) |
Jun 20, 2006 | 12.57 | 12.69 | 12.31 | 12.37 | 192,345 | -0.22(-1.77%) |
Jun 19, 2006 | 12.98 | 12.98 | 12.57 | 12.59 | 263,364 | -0.39(-3.00%) |
Jun 16, 2006 | 12.98 | 13.03 | 12.75 | 12.98 | 663,672 | +0.00(+0.00%) |
Jun 15, 2006 | 12.56 | 13.05 | 12.56 | 12.98 | 192,509 | +0.52(+4.16%) |
Jun 14, 2006 | 12.43 | 12.54 | 12.28 | 12.46 | 261,556 | +0.01(+0.10%) |
Jun 13, 2006 | 12.46 | 12.75 | 12.41 | 12.45 | 421,186 | -0.03(-0.23%) |
Jun 12, 2006 | 12.90 | 12.90 | 12.47 | 12.48 | 255,966 | -0.43(-3.33%) |
Jun 09, 2006 | 12.83 | 12.99 | 12.72 | 12.91 | 334,877 | +0.14(+1.08%) |
Jun 08, 2006 | 12.86 | 12.94 | 12.49 | 12.77 | 350,824 | -0.11(-0.85%) |
Jun 07, 2006 | 12.65 | 13.10 | 12.60 | 12.88 | 348,358 | +0.21(+1.63%) |
Jun 06, 2006 | 12.76 | 12.90 | 12.53 | 12.67 | 324,849 | -0.09(-0.70%) |
Jun 05, 2006 | 12.98 | 13.00 | 12.74 | 12.76 | 415,925 | -0.19(-1.50%) |
Jun 02, 2006 | 13.32 | 13.33 | 12.91 | 12.96 | 296,573 | -0.37(-2.74%) |
Jun 01, 2006 | 13.38 | 13.54 | 13.14 | 13.32 | 446,668 | +0.12(+0.92%) |
May 31, 2006 | 12.35 | 13.26 | 12.35 | 13.20 | 581,967 | +0.92(+7.46%) |
May 30, 2006 | 12.65 | 12.65 | 12.28 | 12.28 | 182,316 | -0.39(-3.10%) |
May 26, 2006 | 12.63 | 12.73 | 12.58 | 12.68 | 85,651 | +0.13(+1.03%) |
May 25, 2006 | 12.75 | 12.79 | 12.46 | 12.55 | 271,255 | -0.11(-0.83%) |
May 24, 2006 | 12.69 | 12.72 | 12.25 | 12.65 | 361,510 | +0.00(+0.00%) |
May 23, 2006 | 12.80 | 12.87 | 12.54 | 12.65 | 345,070 | -0.06(-0.51%) |
May 22, 2006 | 12.69 | 12.92 | 12.41 | 12.72 | 298,381 | -0.02(-0.13%) |
May 19, 2006 | 12.81 | 12.90 | 12.58 | 12.73 | 308,409 | -0.09(-0.73%) |
May 18, 2006 | 13.23 | 13.46 | 12.73 | 12.83 | 762,968 | +0.29(+2.30%) |
May 17, 2006 | 12.65 | 12.65 | 12.45 | 12.54 | 188,235 | -0.15(-1.21%) |
May 16, 2006 | 12.59 | 12.81 | 12.58 | 12.69 | 135,956 | +0.10(+0.81%) |
May 15, 2006 | 12.37 | 12.71 | 12.21 | 12.59 | 271,255 | +0.12(+0.94%) |
May 12, 2006 | 12.88 | 12.88 | 12.45 | 12.47 | 254,816 | -0.40(-3.12%) |
May 11, 2006 | 13.06 | 13.07 | 12.63 | 12.88 | 334,384 | -0.12(-0.91%) |
May 10, 2006 | 13.32 | 13.32 | 12.84 | 12.99 | 408,034 | -0.27(-2.05%) |
May 09, 2006 | 13.31 | 13.33 | 13.05 | 13.26 | 365,948 | -0.04(-0.30%) |
May 08, 2006 | 13.58 | 13.58 | 13.29 | 13.31 | 200,564 | -0.28(-2.03%) |
May 05, 2006 | 13.78 | 13.97 | 13.40 | 13.58 | 361,510 | -0.20(-1.47%) |
May 04, 2006 | 13.07 | 13.79 | 13.07 | 13.78 | 683,236 | +0.81(+6.22%) |
May 03, 2006 | 12.75 | 13.04 | 12.75 | 12.98 | 512,920 | +0.22(+1.72%) |
May 02, 2006 | 12.57 | 12.77 | 12.50 | 12.76 | 507,823 | +0.14(+1.12%) |
May 01, 2006 | 12.68 | 12.75 | 12.48 | 12.62 | 257,117 | -0.06(-0.48%) |
Apr 28, 2006 | 12.27 | 12.70 | 12.23 | 12.68 | 241,335 | +0.37(+3.00%) |
Apr 27, 2006 | 12.17 | 12.47 | 12.09 | 12.31 | 180,837 | +0.11(+0.90%) |
Apr 26, 2006 | 12.29 | 12.49 | 12.20 | 12.20 | 245,774 | -0.09(-0.76%) |
Apr 25, 2006 | 12.52 | 12.52 | 12.25 | 12.29 | 242,486 | -0.26(-2.10%) |
Apr 24, 2006 | 12.53 | 12.55 | 12.42 | 12.55 | 253,829 | +0.00(+0.03%) |
Apr 21, 2006 | 12.73 | 12.73 | 12.53 | 12.55 | 370,880 | +0.09(+0.68%) |
Apr 20, 2006 | 12.25 | 12.53 | 12.23 | 12.47 | 226,375 | +0.14(+1.12%) |
Apr 19, 2006 | 12.15 | 12.36 | 12.06 | 12.33 | 340,302 | +0.18(+1.47%) |
Apr 18, 2006 | 11.72 | 12.17 | 11.76 | 12.15 | 157,657 | +0.43(+3.67%) |
Apr 17, 2006 | 11.88 | 12.08 | 11.72 | 11.72 | 215,689 | -0.16(-1.36%) |
Apr 13, 2006 | 11.56 | 12.00 | 11.60 | 11.88 | 255,473 | +0.32(+2.77%) |
Apr 12, 2006 | 11.45 | 11.68 | 11.45 | 11.56 | 208,291 | +0.11(+0.96%) |
Apr 11, 2006 | 11.70 | 11.75 | 11.40 | 11.45 | 232,951 | -0.25(-2.11%) |
Apr 10, 2006 | 11.58 | 11.81 | 11.57 | 11.70 | 236,074 | +0.17(+1.51%) |
Apr 07, 2006 | 11.79 | 11.94 | 11.51 | 11.52 | 234,102 | -0.27(-2.27%) |
Apr 06, 2006 | 11.76 | 11.96 | 11.70 | 11.79 | 472,314 | -0.04(-0.31%) |
Apr 05, 2006 | 11.76 | 11.88 | 11.63 | 11.83 | 159,630 | +0.08(+0.69%) |
Apr 04, 2006 | 11.74 | 11.94 | 11.69 | 11.75 | 241,828 | -0.01(-0.07%) |