Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.51 | 13.66 | 13.22 | 13.57 | 1,775,277 | +0.05(+0.34%) |
Feb 27, 2007 | 13.97 | 13.97 | 12.93 | 13.53 | 1,572,294 | -0.58(-4.10%) |
Feb 26, 2007 | 14.33 | 14.44 | 13.97 | 14.11 | 1,854,564 | -0.13(-0.89%) |
Feb 23, 2007 | 14.17 | 14.34 | 14.16 | 14.23 | 1,064,535 | +0.07(+0.47%) |
Feb 22, 2007 | 14.39 | 14.42 | 14.03 | 14.17 | 1,231,883 | -0.19(-1.34%) |
Feb 21, 2007 | 13.68 | 14.58 | 13.55 | 14.36 | 5,780,666 | +0.59(+4.30%) |
Feb 20, 2007 | 13.70 | 13.97 | 13.70 | 13.77 | 1,299,544 | +0.07(+0.49%) |
Feb 16, 2007 | 13.77 | 13.90 | 13.68 | 13.70 | 1,916,012 | -0.06(-0.44%) |
Feb 15, 2007 | 14.17 | 14.43 | 13.02 | 13.76 | 2,776,812 | -0.25(-1.76%) |
Feb 14, 2007 | 13.67 | 14.08 | 13.50 | 14.01 | 2,326,365 | +0.31(+2.28%) |
Feb 13, 2007 | 13.79 | 13.88 | 13.69 | 13.69 | 814,339 | -0.11(-0.82%) |
Feb 12, 2007 | 13.70 | 13.97 | 13.70 | 13.81 | 616,776 | +0.07(+0.53%) |
Feb 09, 2007 | 13.76 | 13.85 | 13.66 | 13.73 | 605,491 | -0.02(-0.14%) |
Feb 08, 2007 | 13.91 | 13.94 | 13.63 | 13.75 | 399,351 | -0.15(-1.05%) |
Feb 07, 2007 | 13.74 | 13.91 | 13.55 | 13.90 | 576,923 | +0.11(+0.82%) |
Feb 06, 2007 | 13.76 | 13.96 | 13.75 | 13.79 | 701,119 | +0.01(+0.10%) |
Feb 05, 2007 | 13.89 | 13.97 | 13.75 | 13.77 | 489,415 | -0.19(-1.38%) |
Feb 02, 2007 | 13.95 | 14.03 | 13.85 | 13.97 | 732,845 | -0.03(-0.19%) |
Feb 01, 2007 | 13.96 | 14.13 | 13.89 | 13.99 | 633,608 | +0.09(+0.62%) |
Jan 31, 2007 | 13.55 | 13.96 | 13.55 | 13.91 | 1,014,916 | +0.27(+2.00%) |
Jan 30, 2007 | 13.77 | 13.77 | 13.47 | 13.63 | 1,355,177 | -0.25(-1.82%) |
Jan 29, 2007 | 13.95 | 14.04 | 13.82 | 13.89 | 685,482 | -0.13(-0.90%) |
Jan 26, 2007 | 13.96 | 14.11 | 13.71 | 14.01 | 592,861 | +0.10(+0.72%) |
Jan 25, 2007 | 13.97 | 14.02 | 13.87 | 13.91 | 1,632,136 | -0.05(-0.38%) |
Jan 24, 2007 | 13.79 | 14.09 | 13.79 | 13.97 | 1,202,263 | +0.15(+1.06%) |
Jan 23, 2007 | 13.86 | 13.93 | 13.79 | 13.82 | 674,957 | -0.05(-0.34%) |
Jan 22, 2007 | 13.81 | 13.87 | 13.64 | 13.87 | 1,466,592 | +0.03(+0.19%) |
Jan 19, 2007 | 13.65 | 13.90 | 13.65 | 13.84 | 1,526,735 | +0.23(+1.71%) |
Jan 18, 2007 | 13.53 | 13.93 | 13.38 | 13.61 | 761,413 | +0.01(+0.10%) |
Jan 17, 2007 | 13.57 | 13.69 | 13.55 | 13.59 | 639,623 | +0.03(+0.20%) |
Jan 16, 2007 | 13.73 | 13.84 | 13.55 | 13.57 | 885,458 | -0.20(-1.45%) |
Jan 12, 2007 | 13.54 | 13.79 | 13.50 | 13.77 | 873,730 | +0.20(+1.47%) |
Jan 11, 2007 | 13.32 | 13.62 | 13.26 | 13.57 | 640,525 | +0.27(+2.05%) |
Jan 10, 2007 | 13.36 | 13.41 | 13.17 | 13.29 | 603,988 | -0.11(-0.84%) |
Jan 09, 2007 | 13.26 | 13.47 | 13.25 | 13.41 | 879,444 | +0.16(+1.20%) |
Jan 08, 2007 | 13.10 | 13.26 | 13.07 | 13.25 | 1,043,635 | +0.21(+1.58%) |
Jan 05, 2007 | 13.03 | 13.07 | 12.97 | 13.04 | 607,145 | +0.03(+0.20%) |
Jan 04, 2007 | 13.02 | 13.02 | 12.85 | 13.02 | 1,296,688 | +0.03(+0.26%) |
Jan 03, 2007 | 12.70 | 13.12 | 12.69 | 12.98 | 1,614,695 | +0.37(+2.90%) |
Dec 29, 2006 | 12.46 | 12.62 | 12.44 | 12.62 | 639,623 | +0.21(+1.72%) |
Dec 28, 2006 | 11.47 | 12.50 | 11.47 | 12.40 | 392,584 | -0.04(-0.32%) |
Dec 27, 2006 | 12.38 | 12.50 | 12.37 | 12.44 | 325,976 | +0.06(+0.48%) |
Dec 26, 2006 | 12.20 | 12.44 | 12.20 | 12.38 | 576,172 | +0.19(+1.58%) |
Dec 22, 2006 | 12.17 | 12.24 | 11.87 | 12.19 | 438,293 | -0.03(-0.22%) |
Dec 21, 2006 | 12.51 | 12.57 | 12.20 | 12.22 | 528,809 | -0.28(-2.23%) |
Dec 20, 2006 | 12.34 | 12.52 | 12.34 | 12.50 | 1,029,050 | +0.13(+1.02%) |
Dec 19, 2006 | 12.44 | 12.50 | 12.37 | 12.37 | 1,335,931 | -0.11(-0.91%) |
Dec 18, 2006 | 12.61 | 12.70 | 12.43 | 12.48 | 812,083 | -0.13(-1.05%) |
Dec 15, 2006 | 12.63 | 12.80 | 12.62 | 12.62 | 930,265 | -0.01(-0.11%) |
Dec 14, 2006 | 12.55 | 12.70 | 12.54 | 12.63 | 870,122 | +0.05(+0.42%) |
Dec 13, 2006 | 12.51 | 12.67 | 12.48 | 12.58 | 1,687,167 | +0.06(+0.48%) |
Dec 12, 2006 | 12.22 | 12.52 | 12.18 | 12.52 | 1,016,570 | +0.32(+2.62%) |
Dec 11, 2006 | 12.40 | 12.42 | 12.18 | 12.20 | 1,127,986 | -0.21(-1.66%) |
Dec 08, 2006 | 12.30 | 12.48 | 12.13 | 12.40 | 2,100,803 | +0.14(+1.14%) |
Dec 07, 2006 | 12.36 | 12.52 | 12.23 | 12.26 | 945,902 | +0.07(+0.55%) |
Dec 06, 2006 | 12.34 | 12.35 | 12.17 | 12.20 | 919,138 | -0.03(-0.27%) |
Dec 05, 2006 | 12.01 | 12.33 | 12.01 | 12.23 | 1,052,506 | +0.23(+1.88%) |
Dec 04, 2006 | 11.90 | 12.04 | 11.87 | 12.00 | 915,530 | +0.07(+0.61%) |
Dec 01, 2006 | 11.86 | 11.97 | 11.58 | 11.93 | 1,730,621 | +0.35(+3.04%) |
Nov 30, 2006 | 11.53 | 11.63 | 11.50 | 11.58 | 1,436,521 | +0.09(+0.75%) |
Nov 29, 2006 | 11.62 | 11.65 | 11.46 | 11.49 | 1,439,828 | -0.13(-1.09%) |
Nov 28, 2006 | 11.47 | 11.62 | 11.44 | 11.62 | 1,323,752 | +0.15(+1.28%) |
Nov 27, 2006 | 11.65 | 11.66 | 11.46 | 11.47 | 705,931 | -0.20(-1.71%) |
Nov 24, 2006 | 11.71 | 11.75 | 11.65 | 11.67 | 187,346 | -0.12(-1.02%) |
Nov 22, 2006 | 11.63 | 11.83 | 11.63 | 11.79 | 688,038 | +0.20(+1.72%) |
Nov 21, 2006 | 11.47 | 11.67 | 11.43 | 11.59 | 1,403,291 | +0.17(+1.45%) |
Nov 20, 2006 | 11.57 | 11.63 | 11.42 | 11.43 | 1,168,282 | -0.22(-1.88%) |
Nov 17, 2006 | 11.57 | 11.69 | 11.55 | 11.65 | 788,628 | +0.03(+0.23%) |
Nov 16, 2006 | 11.63 | 11.70 | 11.58 | 11.62 | 1,897,819 | -0.01(-0.11%) |
Nov 15, 2006 | 11.66 | 11.66 | 11.58 | 11.63 | 1,138,812 | -0.01(-0.06%) |
Nov 14, 2006 | 11.64 | 11.69 | 11.46 | 11.64 | 1,339,690 | +0.00(+0.00%) |
Nov 13, 2006 | 11.51 | 11.71 | 11.51 | 11.64 | 1,256,843 | +0.17(+1.45%) |
Nov 10, 2006 | 11.57 | 11.57 | 11.37 | 11.47 | 1,041,379 | -0.06(-0.52%) |
Nov 09, 2006 | 11.54 | 11.63 | 11.48 | 11.53 | 816,594 | -0.03(-0.29%) |
Nov 08, 2006 | 11.44 | 11.58 | 11.36 | 11.57 | 857,943 | +0.07(+0.64%) |
Nov 07, 2006 | 11.51 | 11.56 | 11.46 | 11.49 | 899,592 | -0.01(-0.12%) |
Nov 06, 2006 | 11.57 | 11.58 | 11.46 | 11.51 | 728,033 | -0.07(-0.57%) |
Nov 03, 2006 | 11.67 | 11.69 | 11.46 | 11.57 | 1,379,685 | -0.09(-0.74%) |
Nov 02, 2006 | 11.49 | 11.71 | 11.48 | 11.66 | 1,229,327 | +0.14(+1.21%) |
Nov 01, 2006 | 11.47 | 11.68 | 11.37 | 11.52 | 1,422,838 | +0.03(+0.29%) |
Oct 31, 2006 | 11.38 | 11.51 | 11.27 | 11.49 | 1,822,039 | +0.10(+0.88%) |
Oct 30, 2006 | 11.61 | 11.61 | 11.28 | 11.39 | 3,516,123 | -0.25(-2.17%) |
Oct 27, 2006 | 11.64 | 11.91 | 11.12 | 11.64 | 5,579,637 | -0.49(-4.00%) |
Oct 26, 2006 | 12.10 | 12.20 | 12.03 | 12.12 | 2,141,249 | +0.08(+0.66%) |
Oct 25, 2006 | 12.11 | 12.17 | 12.01 | 12.04 | 683,678 | -0.03(-0.27%) |
Oct 24, 2006 | 12.20 | 12.22 | 12.03 | 12.08 | 1,462,081 | -0.05(-0.38%) |
Oct 23, 2006 | 12.09 | 12.12 | 12.00 | 12.12 | 1,485,387 | +0.05(+0.39%) |
Oct 20, 2006 | 12.07 | 12.14 | 12.00 | 12.08 | 257,112 | -0.02(-0.17%) |
Oct 19, 2006 | 12.12 | 12.17 | 12.04 | 12.10 | 1,058,971 | -0.04(-0.33%) |
Oct 18, 2006 | 12.12 | 12.23 | 12.08 | 12.14 | 1,501,626 | +0.03(+0.28%) |
Oct 17, 2006 | 12.10 | 12.15 | 11.92 | 12.10 | 806,219 | -0.07(-0.55%) |
Oct 16, 2006 | 12.14 | 12.17 | 12.03 | 12.17 | 1,111,897 | +0.05(+0.44%) |
Oct 13, 2006 | 12.16 | 12.24 | 12.04 | 12.12 | 775,396 | -0.05(-0.44%) |
Oct 12, 2006 | 12.15 | 12.26 | 12.14 | 12.17 | 629,699 | +0.02(+0.16%) |
Oct 11, 2006 | 12.33 | 12.40 | 12.07 | 12.15 | 572,112 | -0.25(-2.04%) |
Oct 10, 2006 | 12.34 | 12.44 | 12.24 | 12.40 | 795,694 | +0.10(+0.81%) |
Oct 09, 2006 | 12.29 | 12.37 | 12.21 | 12.30 | 797,198 | -0.03(-0.22%) |
Oct 06, 2006 | 12.16 | 12.43 | 12.16 | 12.33 | 1,511,399 | +0.11(+0.93%) |
Oct 05, 2006 | 12.08 | 12.22 | 12.04 | 12.22 | 743,370 | +0.11(+0.88%) |
Oct 04, 2006 | 12.11 | 12.18 | 12.01 | 12.11 | 1,303,303 | -0.01(-0.05%) |
Oct 03, 2006 | 12.11 | 12.16 | 12.07 | 12.12 | 1,102,425 | +0.01(+0.05%) |
Oct 02, 2006 | 12.10 | 12.17 | 12.08 | 12.11 | 536,176 | +0.01(+0.06%) |
Sep 29, 2006 | 12.12 | 12.17 | 12.08 | 12.10 | 662,327 | +0.00(+0.00%) |
Sep 28, 2006 | 12.24 | 12.47 | 12.09 | 12.10 | 1,019,878 | +0.01(+0.11%) |
Sep 27, 2006 | 12.09 | 12.18 | 12.02 | 12.09 | 870,573 | +0.01(+0.11%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.07 | 12.08 | 707,585 | -0.12(-0.98%) |
Sep 25, 2006 | 12.15 | 12.22 | 11.97 | 12.20 | 457,238 | +0.11(+0.88%) |
Sep 22, 2006 | 12.20 | 12.21 | 12.02 | 12.09 | 297,558 | -0.14(-1.14%) |
Sep 21, 2006 | 12.16 | 12.35 | 12.12 | 12.23 | 711,193 | +0.09(+0.71%) |
Sep 20, 2006 | 12.22 | 12.23 | 12.03 | 12.14 | 530,463 | -0.04(-0.33%) |
Sep 19, 2006 | 12.08 | 12.18 | 11.96 | 12.18 | 670,446 | +0.08(+0.66%) |
Sep 18, 2006 | 12.16 | 12.25 | 12.06 | 12.10 | 579,179 | -0.02(-0.16%) |
Sep 15, 2006 | 12.38 | 12.41 | 12.06 | 12.12 | 1,942,926 | -0.28(-2.25%) |
Sep 14, 2006 | 12.39 | 12.45 | 12.26 | 12.40 | 738,107 | +0.02(+0.16%) |
Sep 13, 2006 | 12.40 | 12.52 | 12.36 | 12.38 | 590,155 | -0.05(-0.37%) |
Sep 12, 2006 | 12.45 | 12.54 | 12.34 | 12.43 | 737,656 | +0.07(+0.59%) |
Sep 11, 2006 | 12.27 | 12.40 | 12.18 | 12.36 | 726,379 | +0.05(+0.38%) |
Sep 08, 2006 | 12.44 | 12.47 | 12.22 | 12.31 | 1,579,361 | -0.12(-0.96%) |
Sep 07, 2006 | 12.24 | 12.47 | 12.03 | 12.43 | 1,269,924 | +0.16(+1.30%) |
Sep 06, 2006 | 12.02 | 12.28 | 11.95 | 12.27 | 896,434 | +0.09(+0.71%) |
Sep 05, 2006 | 12.27 | 12.43 | 12.12 | 12.18 | 569,406 | +0.05(+0.38%) |
Sep 01, 2006 | 12.08 | 12.26 | 12.06 | 12.14 | 530,914 | +0.13(+1.05%) |
Aug 31, 2006 | 11.71 | 12.04 | 11.71 | 12.01 | 647,592 | +0.27(+2.26%) |
Aug 30, 2006 | 11.74 | 11.86 | 11.65 | 11.75 | 769,382 | +0.03(+0.23%) |
Aug 29, 2006 | 11.54 | 11.79 | 11.50 | 11.72 | 799,153 | +0.19(+1.61%) |
Aug 28, 2006 | 11.38 | 11.59 | 11.28 | 11.53 | 801,709 | +0.15(+1.34%) |
Aug 25, 2006 | 11.38 | 11.45 | 11.31 | 11.38 | 522,043 | +0.05(+0.47%) |
Aug 24, 2006 | 11.43 | 11.43 | 11.25 | 11.33 | 533,470 | -0.10(-0.87%) |
Aug 23, 2006 | 11.40 | 11.47 | 11.29 | 11.43 | 1,178,656 | +0.03(+0.23%) |
Aug 22, 2006 | 11.47 | 11.56 | 11.40 | 11.40 | 569,706 | -0.05(-0.41%) |
Aug 21, 2006 | 11.57 | 11.57 | 11.35 | 11.45 | 619,775 | -0.17(-1.49%) |
Aug 18, 2006 | 11.63 | 11.67 | 11.44 | 11.62 | 644,585 | +0.10(+0.87%) |
Aug 17, 2006 | 11.57 | 11.70 | 11.48 | 11.52 | 797,649 | -0.09(-0.80%) |
Aug 16, 2006 | 11.41 | 11.61 | 11.34 | 11.61 | 1,600,110 | +0.35(+3.13%) |
Aug 15, 2006 | 11.31 | 11.36 | 11.21 | 11.26 | 564,444 | -0.02(-0.18%) |
Aug 14, 2006 | 11.13 | 11.33 | 11.13 | 11.28 | 1,130,091 | +0.17(+1.56%) |
Aug 11, 2006 | 11.25 | 11.31 | 11.09 | 11.11 | 920,341 | -0.14(-1.24%) |
Aug 10, 2006 | 11.29 | 11.43 | 11.20 | 11.25 | 863,506 | -0.05(-0.47%) |
Aug 09, 2006 | 11.50 | 11.50 | 11.23 | 11.30 | 1,029,952 | -0.10(-0.88%) |
Aug 08, 2006 | 11.47 | 11.47 | 11.23 | 11.40 | 1,320,594 | -0.09(-0.75%) |
Aug 07, 2006 | 11.67 | 11.82 | 11.47 | 11.49 | 1,098,816 | -0.19(-1.60%) |
Aug 04, 2006 | 11.46 | 11.72 | 11.46 | 11.67 | 952,969 | +0.28(+2.45%) |
Aug 03, 2006 | 11.31 | 11.54 | 11.24 | 11.39 | 1,214,742 | -0.09(-0.75%) |
Aug 02, 2006 | 11.47 | 11.60 | 10.75 | 11.48 | 3,806,314 | +0.96(+9.10%) |
Aug 01, 2006 | 10.61 | 10.65 | 10.39 | 10.52 | 1,178,807 | -0.09(-0.81%) |
Jul 31, 2006 | 10.84 | 10.91 | 10.55 | 10.61 | 1,439,678 | -0.27(-2.51%) |
Jul 28, 2006 | 10.71 | 10.98 | 10.64 | 10.88 | 1,381,790 | +0.17(+1.55%) |
Jul 27, 2006 | 11.10 | 11.10 | 10.66 | 10.71 | 972,365 | -0.33(-3.01%) |
Jul 26, 2006 | 11.03 | 11.11 | 10.98 | 11.05 | 546,100 | +0.02(+0.18%) |
Jul 25, 2006 | 11.01 | 11.23 | 10.97 | 11.03 | 623,835 | +0.01(+0.12%) |
Jul 24, 2006 | 10.95 | 11.11 | 10.91 | 11.01 | 887,413 | +0.07(+0.61%) |
Jul 21, 2006 | 10.84 | 11.01 | 10.79 | 10.95 | 1,051,303 | +0.05(+0.43%) |
Jul 20, 2006 | 10.86 | 11.03 | 10.81 | 10.90 | 751,188 | +0.05(+0.49%) |
Jul 19, 2006 | 10.67 | 11.02 | 10.62 | 10.85 | 1,825,046 | +0.13(+1.24%) |
Jul 18, 2006 | 10.84 | 10.92 | 10.62 | 10.71 | 1,357,432 | -0.13(-1.23%) |
Jul 17, 2006 | 10.91 | 11.05 | 10.82 | 10.85 | 749,384 | -0.09(-0.85%) |
Jul 14, 2006 | 11.03 | 11.06 | 10.74 | 10.94 | 1,037,169 | -0.13(-1.20%) |
Jul 13, 2006 | 11.44 | 11.45 | 11.04 | 11.07 | 928,010 | -0.39(-3.42%) |
Jul 12, 2006 | 11.82 | 11.82 | 11.45 | 11.47 | 698,713 | -0.35(-2.98%) |
Jul 11, 2006 | 11.81 | 11.92 | 11.65 | 11.82 | 789,079 | +0.07(+0.57%) |
Jul 10, 2006 | 11.73 | 12.32 | 11.44 | 11.75 | 1,731,824 | +0.24(+2.08%) |
Jul 07, 2006 | 11.35 | 11.61 | 11.31 | 11.51 | 1,075,511 | +0.16(+1.41%) |
Jul 06, 2006 | 11.54 | 11.69 | 11.31 | 11.35 | 753,594 | -0.17(-1.44%) |
Jul 05, 2006 | 11.53 | 11.69 | 11.47 | 11.52 | 726,830 | -0.01(-0.06%) |
Jul 03, 2006 | 11.51 | 11.71 | 11.44 | 11.53 | 238,768 | +0.01(+0.06%) |
Jun 30, 2006 | 11.50 | 11.70 | 11.34 | 11.52 | 2,039,607 | +0.04(+0.35%) |
Jun 29, 2006 | 11.29 | 11.52 | 11.16 | 11.48 | 1,299,695 | +0.28(+2.49%) |
Jun 28, 2006 | 10.94 | 11.20 | 10.84 | 11.20 | 782,162 | +0.25(+2.31%) |
Jun 27, 2006 | 11.15 | 11.18 | 10.88 | 10.95 | 824,864 | -0.23(-2.02%) |
Jun 26, 2006 | 11.21 | 11.21 | 11.01 | 11.17 | 1,301,198 | -0.10(-0.89%) |
Jun 23, 2006 | 11.11 | 11.31 | 11.11 | 11.27 | 1,493,957 | +0.13(+1.13%) |
Jun 22, 2006 | 11.19 | 11.42 | 11.11 | 11.15 | 1,084,232 | -0.07(-0.65%) |
Jun 21, 2006 | 11.08 | 11.37 | 11.03 | 11.22 | 972,215 | +0.13(+1.14%) |
Jun 20, 2006 | 11.08 | 11.23 | 11.04 | 11.09 | 1,652,134 | +0.08(+0.72%) |
Jun 19, 2006 | 11.29 | 11.31 | 10.98 | 11.01 | 603,687 | -0.29(-2.59%) |
Jun 16, 2006 | 11.37 | 11.49 | 11.21 | 11.31 | 1,052,506 | -0.10(-0.87%) |
Jun 15, 2006 | 11.27 | 11.45 | 11.19 | 11.41 | 1,256,993 | +0.19(+1.66%) |
Jun 14, 2006 | 11.25 | 11.40 | 11.19 | 11.22 | 1,090,697 | +0.05(+0.42%) |
Jun 13, 2006 | 11.36 | 11.44 | 11.17 | 11.17 | 895,683 | -0.21(-1.87%) |
Jun 12, 2006 | 11.54 | 11.57 | 11.34 | 11.39 | 788,928 | -0.19(-1.67%) |
Jun 09, 2006 | 11.81 | 11.81 | 11.51 | 11.58 | 1,527,186 | -0.19(-1.64%) |
Jun 08, 2006 | 11.97 | 12.01 | 11.57 | 11.77 | 1,778,284 | -0.30(-2.48%) |
Jun 07, 2006 | 12.00 | 12.24 | 11.89 | 12.07 | 1,212,337 | -0.17(-1.36%) |
Jun 06, 2006 | 12.30 | 12.30 | 12.05 | 12.24 | 1,050,401 | -0.09(-0.70%) |
Jun 05, 2006 | 12.34 | 12.41 | 12.14 | 12.32 | 1,327,962 | -0.02(-0.16%) |
Jun 02, 2006 | 12.44 | 12.60 | 12.31 | 12.34 | 1,521,924 | -0.10(-0.80%) |
Jun 01, 2006 | 12.46 | 12.50 | 12.22 | 12.44 | 1,789,561 | -0.03(-0.21%) |
May 31, 2006 | 12.34 | 12.57 | 12.30 | 12.47 | 1,162,718 | +0.16(+1.30%) |
May 30, 2006 | 12.44 | 12.55 | 12.28 | 12.31 | 437,993 | -0.19(-1.49%) |
May 26, 2006 | 12.48 | 12.58 | 12.42 | 12.50 | 1,328,864 | -0.01(-0.11%) |
May 25, 2006 | 12.36 | 12.55 | 12.33 | 12.51 | 1,366,454 | +0.24(+1.95%) |
May 24, 2006 | 12.18 | 12.52 | 12.14 | 12.27 | 4,076,507 | +0.09(+0.76%) |
May 23, 2006 | 11.81 | 12.20 | 11.81 | 12.18 | 1,765,504 | +0.40(+3.39%) |
May 22, 2006 | 12.14 | 12.14 | 11.70 | 11.78 | 1,938,716 | -0.51(-4.17%) |
May 19, 2006 | 12.37 | 12.50 | 12.16 | 12.29 | 1,029,952 | -0.01(-0.05%) |
May 18, 2006 | 12.35 | 12.56 | 12.28 | 12.30 | 1,574,700 | -0.05(-0.43%) |
May 17, 2006 | 12.62 | 12.66 | 12.28 | 12.35 | 3,557,020 | -0.27(-2.11%) |
May 16, 2006 | 12.63 | 12.74 | 12.52 | 12.62 | 1,591,089 | -0.05(-0.37%) |
May 15, 2006 | 12.49 | 12.67 | 12.48 | 12.66 | 2,068,927 | +0.09(+0.69%) |
May 12, 2006 | 12.82 | 12.82 | 12.56 | 12.58 | 1,611,838 | -0.24(-1.87%) |
May 11, 2006 | 12.97 | 13.02 | 12.80 | 12.82 | 1,286,764 | -0.16(-1.23%) |
May 10, 2006 | 13.22 | 13.22 | 12.88 | 12.98 | 1,001,384 | -0.24(-1.81%) |
May 09, 2006 | 13.24 | 13.24 | 12.96 | 13.22 | 656,613 | -0.02(-0.15%) |
May 08, 2006 | 13.02 | 13.29 | 13.02 | 13.24 | 1,186,926 | +0.25(+1.89%) |
May 05, 2006 | 12.94 | 13.02 | 12.90 | 12.99 | 1,038,974 | +0.05(+0.41%) |
May 04, 2006 | 12.63 | 12.97 | 12.63 | 12.94 | 1,540,869 | +0.30(+2.37%) |
May 03, 2006 | 12.58 | 12.69 | 12.57 | 12.64 | 4,071,095 | +0.07(+0.53%) |
May 02, 2006 | 12.62 | 12.69 | 12.52 | 12.57 | 2,680,433 | -0.05(-0.42%) |
May 01, 2006 | 12.94 | 12.94 | 12.27 | 12.62 | 2,813,500 | -0.45(-3.41%) |
Apr 28, 2006 | 12.64 | 13.12 | 12.54 | 13.07 | 2,616,681 | +0.20(+1.55%) |
Apr 27, 2006 | 12.74 | 12.93 | 12.68 | 12.87 | 592,861 | +0.09(+0.73%) |
Apr 26, 2006 | 12.74 | 12.86 | 12.68 | 12.78 | 648,494 | +0.03(+0.21%) |
Apr 25, 2006 | 12.64 | 12.80 | 12.64 | 12.75 | 785,019 | +0.11(+0.90%) |
Apr 24, 2006 | 12.78 | 12.79 | 12.63 | 12.64 | 815,692 | -0.13(-1.04%) |
Apr 21, 2006 | 12.81 | 12.85 | 12.62 | 12.77 | 1,204,819 | +0.02(+0.16%) |
Apr 20, 2006 | 12.62 | 12.80 | 12.53 | 12.75 | 919,740 | +0.08(+0.63%) |
Apr 19, 2006 | 12.40 | 12.70 | 12.40 | 12.67 | 902,449 | +0.29(+2.31%) |
Apr 18, 2006 | 12.46 | 12.55 | 12.27 | 12.38 | 1,412,163 | +0.00(+0.00%) |
Apr 17, 2006 | 12.54 | 12.58 | 12.27 | 12.38 | 1,354,425 | -0.18(-1.43%) |
Apr 13, 2006 | 12.36 | 12.64 | 12.27 | 12.56 | 1,737,387 | +0.20(+1.61%) |
Apr 12, 2006 | 12.22 | 12.40 | 12.16 | 12.36 | 1,206,022 | +0.17(+1.36%) |
Apr 11, 2006 | 12.37 | 12.37 | 12.12 | 12.20 | 2,384,227 | -0.17(-1.40%) |
Apr 10, 2006 | 12.51 | 12.54 | 12.27 | 12.37 | 1,934,506 | -0.25(-1.95%) |
Apr 07, 2006 | 12.57 | 12.76 | 12.55 | 12.62 | 1,272,480 | +0.09(+0.69%) |
Apr 06, 2006 | 13.10 | 13.10 | 12.48 | 12.53 | 2,583,452 | -0.46(-3.53%) |
Apr 05, 2006 | 13.07 | 13.07 | 12.92 | 12.99 | 1,108,740 | -0.04(-0.31%) |
Apr 04, 2006 | 12.93 | 13.07 | 12.90 | 13.03 | 1,085,134 | +0.13(+0.98%) |
Apr 03, 2006 | 12.90 | 12.96 | 12.60 | 12.90 | 1,612,891 | +0.07(+0.52%) |
Mar 31, 2006 | 13.08 | 13.08 | 12.77 | 12.84 | 1,490,349 | -0.17(-1.33%) |
Mar 30, 2006 | 12.54 | 13.11 | 12.51 | 13.01 | 3,198,717 | +0.45(+3.60%) |
Mar 29, 2006 | 12.35 | 12.59 | 12.34 | 12.56 | 1,206,924 | +0.15(+1.18%) |
Mar 28, 2006 | 12.50 | 12.64 | 12.32 | 12.41 | 2,120,199 | -0.48(-3.71%) |
Mar 27, 2006 | 12.50 | 12.90 | 12.18 | 12.89 | 3,960,882 | +0.39(+3.08%) |
Mar 24, 2006 | 12.64 | 12.67 | 12.42 | 12.50 | 1,184,370 | -0.11(-0.90%) |
Mar 23, 2006 | 12.70 | 12.74 | 12.59 | 12.62 | 1,587,480 | -0.13(-0.99%) |
Mar 22, 2006 | 12.74 | 12.84 | 12.64 | 12.74 | 1,673,034 | +0.07(+0.58%) |
Mar 21, 2006 | 12.67 | 12.88 | 12.64 | 12.67 | 1,836,022 | -0.05(-0.42%) |
Mar 20, 2006 | 13.21 | 13.24 | 12.64 | 12.72 | 3,008,665 | -0.54(-4.06%) |
Mar 17, 2006 | 13.14 | 13.31 | 13.08 | 13.26 | 1,760,693 | -0.05(-0.35%) |
Mar 16, 2006 | 13.30 | 13.39 | 13.28 | 13.31 | 745,625 | +0.01(+0.05%) |
Mar 15, 2006 | 13.42 | 13.42 | 13.27 | 13.30 | 1,307,964 | +0.01(+0.05%) |
Mar 14, 2006 | 13.29 | 13.63 | 13.27 | 13.29 | 642,480 | -0.01(-0.05%) |
Mar 13, 2006 | 13.36 | 13.36 | 13.26 | 13.30 | 867,114 | -0.06(-0.45%) |
Mar 10, 2006 | 13.24 | 13.37 | 13.24 | 13.36 | 1,057,468 | +0.13(+0.95%) |
Mar 09, 2006 | 13.08 | 13.31 | 13.08 | 13.24 | 792,236 | +0.15(+1.17%) |
Mar 08, 2006 | 13.22 | 13.26 | 13.00 | 13.08 | 1,259,850 | -0.11(-0.81%) |
Mar 07, 2006 | 13.33 | 13.43 | 13.15 | 13.19 | 1,148,585 | -0.12(-0.90%) |
Mar 06, 2006 | 13.42 | 13.45 | 13.27 | 13.31 | 1,053,709 | -0.15(-1.09%) |
Mar 03, 2006 | 13.47 | 13.56 | 13.44 | 13.45 | 544,596 | -0.10(-0.74%) |
Mar 02, 2006 | 13.62 | 13.62 | 13.44 | 13.55 | 1,057,919 | -0.08(-0.59%) |