Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.30 | 15.32 | 14.98 | 15.02 | 3,316,460 | -0.28(-1.84%) |
Feb 27, 2007 | 15.34 | 15.46 | 15.17 | 15.30 | 3,428,873 | -0.11(-0.68%) |
Feb 26, 2007 | 15.12 | 15.41 | 15.11 | 15.41 | 2,005,234 | +0.27(+1.77%) |
Feb 23, 2007 | 15.21 | 15.30 | 15.12 | 15.14 | 1,121,880 | -0.15(-0.95%) |
Feb 22, 2007 | 15.27 | 15.38 | 15.24 | 15.29 | 2,102,120 | -0.12(-0.75%) |
Feb 21, 2007 | 15.31 | 15.45 | 15.18 | 15.40 | 1,876,732 | +0.07(+0.43%) |
Feb 20, 2007 | 15.30 | 15.36 | 14.91 | 15.34 | 4,023,256 | -0.07(-0.47%) |
Feb 16, 2007 | 15.48 | 15.49 | 14.46 | 15.41 | 9,261,415 | -0.07(-0.48%) |
Feb 15, 2007 | 15.03 | 15.67 | 14.94 | 15.48 | 6,060,459 | +0.81(+5.53%) |
Feb 14, 2007 | 14.72 | 14.87 | 14.66 | 14.67 | 1,589,054 | -0.02(-0.16%) |
Feb 13, 2007 | 14.56 | 14.75 | 14.56 | 14.70 | 1,019,067 | +0.14(+0.93%) |
Feb 12, 2007 | 14.59 | 14.64 | 14.55 | 14.56 | 1,797,018 | -0.01(-0.07%) |
Feb 09, 2007 | 14.47 | 14.64 | 14.46 | 14.57 | 1,817,716 | +0.10(+0.69%) |
Feb 08, 2007 | 14.38 | 14.48 | 14.34 | 14.47 | 1,307,361 | +0.13(+0.93%) |
Feb 07, 2007 | 14.48 | 14.48 | 14.31 | 14.34 | 1,649,658 | -0.14(-0.95%) |
Feb 06, 2007 | 14.43 | 14.49 | 14.35 | 14.48 | 3,875,714 | +0.07(+0.48%) |
Feb 05, 2007 | 14.34 | 14.46 | 14.33 | 14.41 | 1,663,429 | +0.02(+0.15%) |
Feb 02, 2007 | 14.41 | 14.45 | 14.34 | 14.38 | 1,762,633 | -0.06(-0.41%) |
Feb 01, 2007 | 14.29 | 14.49 | 14.29 | 14.44 | 2,611,913 | +0.07(+0.47%) |
Jan 31, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 1,925,632 | -0.01(-0.06%) |
Jan 30, 2007 | 14.41 | 14.46 | 14.28 | 14.38 | 2,333,129 | +0.09(+0.61%) |
Jan 29, 2007 | 14.41 | 14.41 | 14.23 | 14.30 | 2,393,551 | -0.03(-0.19%) |
Jan 26, 2007 | 14.23 | 14.33 | 14.21 | 14.32 | 2,359,546 | +0.11(+0.74%) |
Jan 25, 2007 | 14.20 | 14.28 | 14.19 | 14.22 | 3,163,017 | +0.03(+0.21%) |
Jan 24, 2007 | 14.09 | 14.23 | 14.04 | 14.19 | 1,446,753 | +0.14(+1.01%) |
Jan 23, 2007 | 13.90 | 14.15 | 13.82 | 14.05 | 3,185,499 | +0.15(+1.09%) |
Jan 22, 2007 | 13.87 | 13.97 | 13.72 | 13.90 | 2,242,636 | +0.02(+0.18%) |
Jan 19, 2007 | 13.84 | 13.88 | 13.79 | 13.87 | 2,073,736 | +0.03(+0.19%) |
Jan 18, 2007 | 13.85 | 13.88 | 13.79 | 13.84 | 1,126,095 | -0.01(-0.04%) |
Jan 17, 2007 | 13.73 | 13.91 | 13.64 | 13.85 | 1,853,407 | +0.16(+1.17%) |
Jan 16, 2007 | 13.73 | 13.77 | 13.62 | 13.69 | 1,445,348 | +0.01(+0.10%) |
Jan 12, 2007 | 13.61 | 13.72 | 13.56 | 13.67 | 1,644,319 | -0.01(-0.10%) |
Jan 11, 2007 | 13.65 | 13.74 | 13.60 | 13.69 | 1,177,243 | +0.04(+0.27%) |
Jan 10, 2007 | 13.47 | 13.70 | 13.45 | 13.65 | 2,949,713 | +0.20(+1.51%) |
Jan 09, 2007 | 13.55 | 13.56 | 13.41 | 13.45 | 1,314,106 | -0.10(-0.76%) |
Jan 08, 2007 | 13.40 | 13.59 | 13.36 | 13.55 | 1,616,497 | +0.13(+0.97%) |
Jan 05, 2007 | 13.61 | 13.61 | 13.41 | 13.42 | 1,444,505 | -0.19(-1.40%) |
Jan 04, 2007 | 13.88 | 13.88 | 13.59 | 13.61 | 2,181,371 | -0.27(-1.94%) |
Jan 03, 2007 | 13.70 | 13.93 | 13.48 | 13.88 | 2,786,153 | +0.28(+2.07%) |
Dec 29, 2006 | 13.64 | 13.66 | 13.58 | 13.60 | 657,615 | -0.06(-0.42%) |
Dec 28, 2006 | 13.65 | 13.70 | 13.60 | 13.66 | 452,742 | +0.00(+0.00%) |
Dec 27, 2006 | 13.60 | 13.66 | 13.59 | 13.66 | 538,176 | +0.06(+0.41%) |
Dec 26, 2006 | 13.51 | 13.61 | 13.50 | 13.60 | 612,931 | +0.09(+0.66%) |
Dec 22, 2006 | 13.52 | 13.56 | 13.44 | 13.51 | 1,275,886 | +0.02(+0.18%) |
Dec 21, 2006 | 13.42 | 13.50 | 13.35 | 13.49 | 1,221,084 | +0.07(+0.49%) |
Dec 20, 2006 | 13.30 | 13.44 | 13.30 | 13.42 | 1,900,058 | +0.12(+0.87%) |
Dec 19, 2006 | 13.31 | 13.34 | 13.24 | 13.31 | 937,242 | -0.00(-0.01%) |
Dec 18, 2006 | 13.16 | 13.31 | 13.15 | 13.31 | 1,204,784 | +0.16(+1.22%) |
Dec 15, 2006 | 13.27 | 13.33 | 13.13 | 13.15 | 1,963,571 | -0.17(-1.29%) |
Dec 14, 2006 | 13.25 | 13.34 | 13.23 | 13.32 | 2,283,386 | +0.05(+0.39%) |
Dec 13, 2006 | 13.17 | 13.30 | 13.15 | 13.27 | 1,466,144 | +0.13(+1.00%) |
Dec 12, 2006 | 13.09 | 13.15 | 13.07 | 13.14 | 1,210,967 | +0.02(+0.12%) |
Dec 11, 2006 | 12.93 | 13.17 | 12.92 | 13.12 | 2,075,422 | +0.22(+1.74%) |
Dec 08, 2006 | 12.78 | 12.91 | 12.78 | 12.90 | 963,940 | +0.05(+0.37%) |
Dec 07, 2006 | 12.80 | 12.88 | 12.67 | 12.85 | 987,547 | -0.01(-0.06%) |
Dec 06, 2006 | 12.83 | 12.87 | 12.82 | 12.86 | 808,248 | -0.00(-0.03%) |
Dec 05, 2006 | 12.74 | 12.88 | 12.68 | 12.86 | 2,066,710 | +0.16(+1.23%) |
Dec 04, 2006 | 12.69 | 12.79 | 12.69 | 12.70 | 1,752,797 | +0.06(+0.44%) |
Dec 01, 2006 | 12.67 | 12.72 | 12.61 | 12.65 | 1,773,313 | +0.00(+0.01%) |
Nov 30, 2006 | 12.58 | 12.71 | 12.58 | 12.65 | 3,360,020 | +0.08(+0.61%) |
Nov 29, 2006 | 12.53 | 12.59 | 12.47 | 12.57 | 1,124,409 | +0.08(+0.64%) |
Nov 28, 2006 | 12.36 | 12.56 | 12.36 | 12.49 | 1,644,038 | +0.03(+0.24%) |
Nov 27, 2006 | 12.54 | 12.63 | 12.42 | 12.46 | 1,687,879 | -0.12(-0.96%) |
Nov 24, 2006 | 12.55 | 12.63 | 12.51 | 12.58 | 584,827 | +0.05(+0.38%) |
Nov 22, 2006 | 12.53 | 12.60 | 12.52 | 12.53 | 916,726 | +0.03(+0.21%) |
Nov 21, 2006 | 12.54 | 12.60 | 12.50 | 12.51 | 1,568,440 | -0.03(-0.26%) |
Nov 20, 2006 | 12.59 | 12.68 | 12.54 | 12.54 | 936,680 | -0.09(-0.75%) |
Nov 17, 2006 | 12.67 | 12.71 | 12.62 | 12.63 | 2,174,346 | -0.04(-0.30%) |
Nov 16, 2006 | 12.67 | 12.73 | 12.65 | 12.67 | 1,874,765 | +0.00(+0.03%) |
Nov 15, 2006 | 12.72 | 12.74 | 12.66 | 12.67 | 1,427,362 | -0.03(-0.25%) |
Nov 14, 2006 | 12.77 | 12.77 | 12.67 | 12.70 | 2,103,806 | -0.03(-0.24%) |
Nov 13, 2006 | 12.77 | 12.78 | 12.70 | 12.73 | 2,718,705 | -0.03(-0.25%) |
Nov 10, 2006 | 12.74 | 12.78 | 12.71 | 12.76 | 2,027,928 | +0.05(+0.36%) |
Nov 09, 2006 | 12.72 | 12.77 | 12.69 | 12.71 | 2,140,060 | -0.00(-0.03%) |
Nov 08, 2006 | 12.64 | 12.75 | 12.63 | 12.72 | 1,648,253 | -0.00(-0.03%) |
Nov 07, 2006 | 12.69 | 12.77 | 12.64 | 12.72 | 1,307,642 | +0.00(+0.00%) |
Nov 06, 2006 | 12.52 | 12.74 | 12.52 | 12.72 | 2,126,008 | +0.18(+1.40%) |
Nov 03, 2006 | 12.65 | 12.67 | 12.48 | 12.54 | 1,868,020 | -0.11(-0.86%) |
Nov 02, 2006 | 12.74 | 12.75 | 12.60 | 12.65 | 1,943,899 | -0.14(-1.07%) |
Nov 01, 2006 | 12.63 | 12.81 | 12.48 | 12.79 | 4,901,201 | +0.13(+1.00%) |
Oct 31, 2006 | 12.42 | 12.86 | 12.29 | 12.66 | 7,960,517 | +0.60(+4.97%) |
Oct 30, 2006 | 12.08 | 12.12 | 12.03 | 12.06 | 1,063,987 | -0.03(-0.28%) |
Oct 27, 2006 | 12.15 | 12.19 | 12.06 | 12.10 | 1,430,734 | -0.08(-0.66%) |
Oct 26, 2006 | 12.27 | 12.29 | 12.16 | 12.18 | 1,588,393 | -0.10(-0.84%) |
Oct 25, 2006 | 12.16 | 12.29 | 12.16 | 12.28 | 1,491,718 | +0.10(+0.85%) |
Oct 24, 2006 | 12.22 | 12.22 | 12.14 | 12.18 | 964,502 | -0.11(-0.91%) |
Oct 23, 2006 | 12.18 | 12.30 | 12.14 | 12.29 | 1,348,392 | +0.13(+1.04%) |
Oct 20, 2006 | 12.10 | 12.17 | 12.06 | 12.16 | 1,174,995 | +0.09(+0.75%) |
Oct 19, 2006 | 12.08 | 12.13 | 12.00 | 12.07 | 884,689 | -0.04(-0.37%) |
Oct 18, 2006 | 12.08 | 12.13 | 12.04 | 12.12 | 1,307,361 | +0.07(+0.56%) |
Oct 17, 2006 | 11.95 | 12.06 | 11.91 | 12.05 | 1,263,239 | +0.11(+0.91%) |
Oct 16, 2006 | 11.87 | 11.97 | 11.82 | 11.94 | 1,203,660 | +0.06(+0.52%) |
Oct 13, 2006 | 11.83 | 11.88 | 11.74 | 11.88 | 1,211,529 | +0.04(+0.33%) |
Oct 12, 2006 | 11.54 | 11.86 | 11.54 | 11.84 | 1,874,484 | +0.31(+2.70%) |
Oct 11, 2006 | 11.56 | 11.65 | 11.51 | 11.53 | 1,658,932 | -0.12(-1.05%) |
Oct 10, 2006 | 11.69 | 11.76 | 11.58 | 11.65 | 1,428,205 | +0.02(+0.14%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.58 | 11.64 | 734,337 | -0.08(-0.71%) |
Oct 06, 2006 | 11.49 | 11.78 | 11.43 | 11.72 | 2,158,046 | +0.23(+1.98%) |
Oct 05, 2006 | 12.04 | 12.16 | 11.47 | 11.49 | 4,490,894 | -0.80(-6.53%) |
Oct 04, 2006 | 12.18 | 12.33 | 12.07 | 12.29 | 780,707 | +0.12(+0.99%) |
Oct 03, 2006 | 12.21 | 12.22 | 12.12 | 12.17 | 1,051,622 | -0.05(-0.38%) |
Oct 02, 2006 | 12.22 | 12.29 | 12.14 | 12.22 | 1,076,072 | -0.04(-0.32%) |
Sep 29, 2006 | 12.18 | 12.26 | 12.17 | 12.26 | 913,635 | +0.11(+0.94%) |
Sep 28, 2006 | 12.17 | 12.19 | 12.11 | 12.14 | 593,821 | -0.02(-0.20%) |
Sep 27, 2006 | 12.26 | 12.27 | 12.13 | 12.17 | 1,332,654 | -0.09(-0.77%) |
Sep 26, 2006 | 12.21 | 12.29 | 12.11 | 12.26 | 1,402,069 | +0.07(+0.54%) |
Sep 25, 2006 | 12.32 | 12.32 | 12.01 | 12.20 | 1,525,442 | +0.22(+1.81%) |
Sep 22, 2006 | 11.95 | 12.01 | 11.81 | 11.98 | 2,078,795 | +0.06(+0.46%) |
Sep 21, 2006 | 12.19 | 12.22 | 11.90 | 11.93 | 1,252,841 | -0.24(-1.97%) |
Sep 20, 2006 | 12.11 | 12.20 | 12.10 | 12.17 | 703,985 | +0.05(+0.38%) |
Sep 19, 2006 | 12.24 | 12.24 | 12.05 | 12.12 | 658,739 | +0.02(+0.13%) |
Sep 18, 2006 | 12.15 | 12.19 | 12.06 | 12.10 | 874,853 | +0.01(+0.04%) |
Sep 15, 2006 | 12.09 | 12.16 | 12.02 | 12.10 | 4,003,584 | +0.07(+0.62%) |
Sep 14, 2006 | 11.91 | 12.36 | 11.90 | 12.02 | 2,816,223 | +0.14(+1.20%) |
Sep 13, 2006 | 12.01 | 12.02 | 11.86 | 11.88 | 2,198,233 | -0.15(-1.21%) |
Sep 12, 2006 | 11.98 | 12.17 | 11.78 | 12.03 | 2,361,232 | -0.09(-0.78%) |
Sep 11, 2006 | 12.43 | 12.43 | 12.11 | 12.12 | 2,503,715 | -0.31(-2.48%) |
Sep 08, 2006 | 12.39 | 12.46 | 12.38 | 12.43 | 697,802 | +0.04(+0.33%) |
Sep 07, 2006 | 12.42 | 12.44 | 12.29 | 12.39 | 916,726 | -0.03(-0.23%) |
Sep 06, 2006 | 12.49 | 12.59 | 12.39 | 12.42 | 2,486,572 | -0.07(-0.60%) |
Sep 05, 2006 | 12.45 | 12.52 | 12.43 | 12.49 | 1,058,929 | +0.01(+0.11%) |
Sep 01, 2006 | 12.47 | 12.55 | 12.43 | 12.48 | 1,832,891 | -0.03(-0.24%) |
Aug 31, 2006 | 12.46 | 12.51 | 12.33 | 12.51 | 1,016,212 | +0.15(+1.20%) |
Aug 30, 2006 | 12.47 | 12.47 | 12.35 | 12.36 | 851,246 | -0.07(-0.59%) |
Aug 29, 2006 | 12.41 | 12.45 | 12.37 | 12.43 | 1,375,652 | +0.04(+0.29%) |
Aug 28, 2006 | 12.37 | 12.43 | 12.37 | 12.40 | 1,035,603 | +0.03(+0.26%) |
Aug 25, 2006 | 12.29 | 12.38 | 12.29 | 12.37 | 804,033 | +0.08(+0.62%) |
Aug 24, 2006 | 12.31 | 12.35 | 12.24 | 12.29 | 816,398 | -0.01(-0.04%) |
Aug 23, 2006 | 12.30 | 12.40 | 12.29 | 12.29 | 415,646 | -0.05(-0.43%) |
Aug 22, 2006 | 12.32 | 12.41 | 12.32 | 12.35 | 631,760 | +0.03(+0.27%) |
Aug 21, 2006 | 12.34 | 12.36 | 12.26 | 12.31 | 465,951 | -0.02(-0.20%) |
Aug 18, 2006 | 12.48 | 12.48 | 12.32 | 12.34 | 865,579 | -0.14(-1.14%) |
Aug 17, 2006 | 12.35 | 12.48 | 12.25 | 12.48 | 1,455,184 | +0.08(+0.66%) |
Aug 16, 2006 | 12.37 | 12.42 | 12.27 | 12.40 | 862,487 | +0.07(+0.58%) |
Aug 15, 2006 | 12.28 | 12.35 | 12.21 | 12.33 | 666,889 | +0.11(+0.86%) |
Aug 14, 2006 | 12.08 | 12.30 | 12.08 | 12.22 | 1,448,158 | +0.20(+1.64%) |
Aug 11, 2006 | 11.94 | 12.05 | 11.88 | 12.03 | 768,060 | +0.09(+0.72%) |
Aug 10, 2006 | 11.93 | 12.00 | 11.87 | 11.94 | 1,145,768 | +0.02(+0.16%) |
Aug 09, 2006 | 11.99 | 12.04 | 11.88 | 11.92 | 1,090,966 | +0.02(+0.13%) |
Aug 08, 2006 | 11.85 | 11.96 | 11.85 | 11.90 | 1,175,838 | +0.09(+0.75%) |
Aug 07, 2006 | 11.78 | 11.96 | 11.74 | 11.82 | 1,220,522 | +0.04(+0.30%) |
Aug 04, 2006 | 11.94 | 11.94 | 11.64 | 11.78 | 1,918,325 | -0.13(-1.08%) |
Aug 03, 2006 | 11.95 | 12.00 | 11.87 | 11.91 | 3,723,957 | -0.04(-0.31%) |
Aug 02, 2006 | 12.01 | 12.12 | 11.88 | 11.95 | 2,113,643 | -0.06(-0.53%) |
Aug 01, 2006 | 12.61 | 12.62 | 11.74 | 12.01 | 6,239,757 | -0.70(-5.53%) |
Jul 31, 2006 | 12.54 | 12.71 | 12.48 | 12.71 | 1,398,416 | +0.14(+1.09%) |
Jul 28, 2006 | 12.37 | 12.77 | 12.37 | 12.58 | 1,162,068 | +0.05(+0.41%) |
Jul 27, 2006 | 12.74 | 12.79 | 12.51 | 12.52 | 901,832 | -0.18(-1.39%) |
Jul 26, 2006 | 12.59 | 12.73 | 12.58 | 12.70 | 2,101,839 | +0.19(+1.52%) |
Jul 25, 2006 | 12.47 | 12.54 | 12.41 | 12.51 | 934,432 | +0.02(+0.14%) |
Jul 24, 2006 | 12.51 | 12.58 | 12.45 | 12.49 | 957,757 | -0.03(-0.21%) |
Jul 21, 2006 | 12.60 | 12.63 | 12.45 | 12.52 | 1,143,238 | -0.02(-0.14%) |
Jul 20, 2006 | 12.56 | 12.61 | 12.53 | 12.54 | 959,724 | -0.03(-0.23%) |
Jul 19, 2006 | 12.42 | 12.61 | 12.41 | 12.56 | 2,421,654 | +0.15(+1.23%) |
Jul 18, 2006 | 12.35 | 12.43 | 12.33 | 12.41 | 1,158,133 | +0.11(+0.88%) |
Jul 17, 2006 | 12.01 | 12.31 | 12.01 | 12.30 | 1,180,616 | +0.13(+1.10%) |
Jul 14, 2006 | 12.24 | 12.26 | 12.14 | 12.17 | 803,189 | -0.04(-0.32%) |
Jul 13, 2006 | 12.31 | 12.38 | 12.18 | 12.21 | 1,076,634 | -0.20(-1.58%) |
Jul 12, 2006 | 12.38 | 12.50 | 12.37 | 12.40 | 1,277,853 | +0.02(+0.20%) |
Jul 11, 2006 | 12.30 | 12.39 | 12.28 | 12.38 | 802,346 | +0.08(+0.65%) |
Jul 10, 2006 | 12.27 | 12.32 | 12.25 | 12.30 | 562,626 | +0.03(+0.23%) |
Jul 07, 2006 | 12.15 | 12.35 | 12.15 | 12.27 | 1,146,611 | +0.12(+0.97%) |
Jul 06, 2006 | 12.17 | 12.23 | 12.14 | 12.15 | 736,304 | -0.00(-0.03%) |
Jul 05, 2006 | 12.10 | 12.18 | 12.06 | 12.16 | 1,013,964 | +0.03(+0.26%) |
Jul 03, 2006 | 12.08 | 12.15 | 12.06 | 12.12 | 486,747 | +0.05(+0.40%) |
Jun 30, 2006 | 12.19 | 12.21 | 12.04 | 12.08 | 1,140,990 | -0.09(-0.76%) |
Jun 29, 2006 | 12.04 | 12.19 | 12.04 | 12.17 | 1,629,143 | +0.15(+1.21%) |
Jun 28, 2006 | 12.00 | 12.05 | 12.00 | 12.02 | 1,226,986 | +0.02(+0.19%) |
Jun 27, 2006 | 12.04 | 12.09 | 11.98 | 12.00 | 709,606 | -0.06(-0.49%) |
Jun 26, 2006 | 12.06 | 12.11 | 12.03 | 12.06 | 445,998 | +0.03(+0.27%) |
Jun 23, 2006 | 12.09 | 12.09 | 11.99 | 12.03 | 1,035,884 | -0.09(-0.71%) |
Jun 22, 2006 | 12.20 | 12.20 | 12.03 | 12.11 | 729,840 | -0.05(-0.39%) |
Jun 21, 2006 | 12.10 | 12.23 | 12.05 | 12.16 | 923,752 | +0.09(+0.72%) |
Jun 20, 2006 | 11.93 | 12.11 | 11.90 | 12.07 | 878,787 | +0.19(+1.62%) |
Jun 19, 2006 | 12.05 | 12.07 | 11.84 | 11.88 | 733,775 | -0.14(-1.18%) |
Jun 16, 2006 | 12.10 | 12.16 | 12.01 | 12.02 | 1,054,994 | -0.11(-0.92%) |
Jun 15, 2006 | 12.03 | 12.17 | 12.00 | 12.14 | 1,294,434 | +0.13(+1.08%) |
Jun 14, 2006 | 12.05 | 12.13 | 11.94 | 12.01 | 820,613 | -0.08(-0.65%) |
Jun 13, 2006 | 12.01 | 12.19 | 12.01 | 12.08 | 1,538,089 | +0.08(+0.67%) |
Jun 12, 2006 | 12.12 | 12.16 | 12.00 | 12.00 | 885,813 | -0.09(-0.72%) |
Jun 09, 2006 | 12.10 | 12.22 | 12.07 | 12.09 | 620,238 | -0.04(-0.35%) |
Jun 08, 2006 | 12.08 | 12.21 | 11.96 | 12.13 | 2,237,859 | +0.05(+0.38%) |
Jun 07, 2006 | 11.75 | 12.36 | 11.73 | 12.09 | 5,203,029 | +0.38(+3.25%) |
Jun 06, 2006 | 11.68 | 11.72 | 11.59 | 11.71 | 877,944 | +0.03(+0.26%) |
Jun 05, 2006 | 11.74 | 11.81 | 11.65 | 11.68 | 871,761 | -0.11(-0.91%) |
Jun 02, 2006 | 11.79 | 11.82 | 11.72 | 11.78 | 961,411 | -0.01(-0.12%) |
Jun 01, 2006 | 11.53 | 11.80 | 11.53 | 11.80 | 3,669,156 | +0.27(+2.36%) |
May 31, 2006 | 11.40 | 11.53 | 11.39 | 11.53 | 1,148,859 | +0.14(+1.22%) |
May 30, 2006 | 11.38 | 11.48 | 11.31 | 11.39 | 930,778 | +0.00(+0.03%) |
May 26, 2006 | 11.34 | 11.47 | 11.34 | 11.38 | 802,627 | -0.00(-0.03%) |
May 25, 2006 | 11.40 | 11.48 | 11.33 | 11.39 | 900,989 | +0.00(+0.00%) |
May 24, 2006 | 11.33 | 11.43 | 11.29 | 11.39 | 1,132,278 | -0.00(-0.02%) |
May 23, 2006 | 11.45 | 11.56 | 11.39 | 11.39 | 947,078 | -0.04(-0.37%) |
May 22, 2006 | 11.48 | 11.56 | 11.37 | 11.43 | 1,330,968 | -0.12(-1.05%) |
May 19, 2006 | 11.59 | 11.63 | 11.50 | 11.55 | 1,990,550 | +0.01(+0.09%) |
May 18, 2006 | 11.71 | 11.73 | 11.51 | 11.54 | 1,284,598 | -0.17(-1.47%) |
May 17, 2006 | 11.74 | 11.81 | 11.71 | 11.71 | 1,319,446 | -0.06(-0.47%) |
May 16, 2006 | 11.82 | 11.84 | 11.74 | 11.77 | 732,088 | -0.06(-0.47%) |
May 15, 2006 | 11.72 | 11.83 | 11.71 | 11.82 | 1,054,994 | +0.10(+0.88%) |
May 12, 2006 | 11.76 | 11.86 | 11.65 | 11.72 | 1,144,082 | -0.04(-0.36%) |
May 11, 2006 | 11.94 | 12.02 | 11.75 | 11.76 | 1,205,066 | -0.18(-1.47%) |
May 10, 2006 | 12.03 | 12.10 | 11.89 | 11.94 | 730,402 | -0.09(-0.74%) |
May 09, 2006 | 12.02 | 12.10 | 11.98 | 12.03 | 893,120 | +0.01(+0.07%) |
May 08, 2006 | 12.04 | 12.10 | 11.98 | 12.02 | 1,086,751 | +0.02(+0.16%) |
May 05, 2006 | 11.97 | 12.06 | 11.88 | 12.00 | 1,315,230 | +0.06(+0.52%) |
May 04, 2006 | 11.91 | 12.03 | 11.89 | 11.94 | 1,193,824 | +0.03(+0.24%) |
May 03, 2006 | 12.10 | 12.14 | 11.89 | 11.91 | 3,019,128 | -0.37(-3.01%) |
May 02, 2006 | 12.59 | 12.59 | 12.19 | 12.28 | 4,665,134 | -0.44(-3.47%) |
May 01, 2006 | 12.95 | 12.96 | 12.70 | 12.72 | 3,284,704 | -0.42(-3.19%) |
Apr 28, 2006 | 13.09 | 13.18 | 13.04 | 13.14 | 1,332,373 | +0.02(+0.12%) |
Apr 27, 2006 | 13.06 | 13.13 | 12.90 | 13.12 | 1,551,297 | +0.07(+0.50%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.92 | 13.06 | 2,123,198 | +0.09(+0.69%) |
Apr 25, 2006 | 12.87 | 12.99 | 12.80 | 12.97 | 2,107,460 | +0.10(+0.79%) |
Apr 24, 2006 | 12.45 | 12.92 | 12.42 | 12.87 | 4,087,332 | +0.30(+2.39%) |
Apr 21, 2006 | 12.29 | 12.67 | 12.24 | 12.57 | 4,315,811 | +0.58(+4.82%) |
Apr 20, 2006 | 11.93 | 12.10 | 11.93 | 11.99 | 567,403 | +0.01(+0.04%) |
Apr 19, 2006 | 11.98 | 12.07 | 11.97 | 11.98 | 520,471 | -0.01(-0.07%) |
Apr 18, 2006 | 11.92 | 12.01 | 11.79 | 11.99 | 1,246,377 | +0.07(+0.60%) |
Apr 17, 2006 | 11.95 | 12.00 | 11.90 | 11.92 | 460,892 | -0.03(-0.28%) |
Apr 13, 2006 | 11.95 | 11.99 | 11.87 | 11.96 | 560,659 | +0.01(+0.04%) |
Apr 12, 2006 | 12.02 | 12.05 | 11.87 | 11.95 | 1,711,204 | -0.07(-0.59%) |
Apr 11, 2006 | 12.10 | 12.11 | 11.99 | 12.02 | 3,041,330 | -0.08(-0.63%) |
Apr 10, 2006 | 11.85 | 12.11 | 11.84 | 12.10 | 2,182,777 | -0.06(-0.51%) |
Apr 07, 2006 | 12.28 | 12.29 | 12.16 | 12.16 | 1,624,647 | -0.12(-0.96%) |
Apr 06, 2006 | 12.19 | 12.31 | 12.19 | 12.28 | 1,097,992 | +0.09(+0.73%) |
Apr 05, 2006 | 12.21 | 12.34 | 12.17 | 12.19 | 1,754,202 | -0.06(-0.49%) |
Apr 04, 2006 | 12.29 | 12.40 | 12.22 | 12.25 | 952,137 | -0.05(-0.43%) |
Apr 03, 2006 | 12.24 | 12.30 | 12.13 | 12.30 | 1,473,732 | +0.09(+0.77%) |
Mar 31, 2006 | 12.21 | 12.27 | 12.20 | 12.21 | 463,984 | -0.01(-0.10%) |
Mar 30, 2006 | 12.27 | 12.35 | 12.17 | 12.22 | 802,627 | -0.03(-0.23%) |
Mar 29, 2006 | 12.20 | 12.27 | 12.15 | 12.25 | 1,471,203 | +0.09(+0.76%) |
Mar 28, 2006 | 12.30 | 12.34 | 12.14 | 12.16 | 1,614,529 | -0.14(-1.11%) |
Mar 27, 2006 | 12.38 | 12.38 | 12.29 | 12.29 | 965,907 | -0.09(-0.69%) |
Mar 24, 2006 | 12.44 | 12.44 | 12.33 | 12.38 | 1,170,499 | -0.07(-0.53%) |
Mar 23, 2006 | 12.53 | 12.53 | 12.39 | 12.45 | 675,039 | -0.09(-0.68%) |
Mar 22, 2006 | 12.46 | 12.56 | 12.41 | 12.53 | 1,004,409 | +0.07(+0.60%) |
Mar 21, 2006 | 12.57 | 12.59 | 12.41 | 12.46 | 941,176 | -0.10(-0.76%) |
Mar 20, 2006 | 12.45 | 12.56 | 12.41 | 12.55 | 1,542,023 | +0.11(+0.86%) |
Mar 17, 2006 | 12.44 | 12.45 | 12.39 | 12.45 | 1,329,282 | +0.11(+0.87%) |
Mar 16, 2006 | 12.22 | 12.38 | 12.22 | 12.34 | 1,031,107 | +0.11(+0.92%) |
Mar 15, 2006 | 12.16 | 12.23 | 12.10 | 12.23 | 950,169 | +0.05(+0.41%) |
Mar 14, 2006 | 12.09 | 12.20 | 12.09 | 12.18 | 1,355,418 | +0.15(+1.24%) |
Mar 13, 2006 | 12.20 | 12.21 | 12.03 | 12.03 | 848,998 | -0.12(-0.97%) |
Mar 10, 2006 | 12.17 | 12.23 | 12.09 | 12.14 | 1,983,244 | -0.00(-0.01%) |
Mar 09, 2006 | 12.06 | 12.20 | 12.06 | 12.15 | 1,832,048 | +0.05(+0.40%) |
Mar 08, 2006 | 11.83 | 12.18 | 11.77 | 12.10 | 3,965,645 | +0.45(+3.83%) |
Mar 07, 2006 | 11.63 | 11.67 | 11.50 | 11.65 | 1,344,457 | +0.05(+0.40%) |
Mar 06, 2006 | 11.61 | 11.71 | 11.59 | 11.61 | 1,452,374 | +0.02(+0.20%) |
Mar 03, 2006 | 11.52 | 11.81 | 11.51 | 11.58 | 1,847,786 | +0.06(+0.53%) |
Mar 02, 2006 | 11.25 | 11.56 | 11.24 | 11.52 | 2,681,328 | +0.39(+3.52%) |