Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.10 | 12.16 | 11.73 | 12.00 | 363,075 | -0.05(-0.41%) |
Mar 29, 2007 | 12.10 | 12.12 | 11.78 | 12.05 | 373,871 | +0.00(+0.00%) |
Mar 28, 2007 | 11.96 | 12.19 | 11.81 | 12.05 | 582,787 | +0.05(+0.42%) |
Mar 27, 2007 | 11.20 | 12.08 | 11.20 | 12.00 | 560,500 | +0.83(+7.43%) |
Mar 26, 2007 | 11.05 | 11.20 | 11.03 | 11.17 | 170,386 | +0.10(+0.90%) |
Mar 23, 2007 | 11.01 | 11.12 | 11.01 | 11.07 | 211,826 | +0.10(+0.91%) |
Mar 22, 2007 | 10.86 | 11.17 | 10.76 | 10.97 | 414,078 | +0.17(+1.57%) |
Mar 21, 2007 | 10.78 | 10.91 | 10.65 | 10.80 | 490,293 | +0.01(+0.09%) |
Mar 20, 2007 | 10.90 | 10.90 | 10.71 | 10.79 | 220,730 | -0.14(-1.28%) |
Mar 19, 2007 | 10.97 | 11.10 | 10.77 | 10.93 | 893,410 | +0.02(+0.18%) |
Mar 16, 2007 | 10.98 | 11.15 | 10.77 | 10.91 | 333,698 | -0.08(-0.73%) |
Mar 15, 2007 | 10.81 | 11.02 | 10.71 | 10.99 | 213,428 | +0.14(+1.29%) |
Mar 14, 2007 | 10.85 | 10.91 | 10.59 | 10.85 | 291,076 | -0.05(-0.46%) |
Mar 13, 2007 | 11.18 | 11.10 | 10.82 | 10.90 | 324,888 | -0.28(-2.50%) |
Mar 12, 2007 | 10.88 | 11.18 | 10.69 | 11.18 | 317,161 | +0.39(+3.61%) |
Mar 09, 2007 | 10.84 | 10.97 | 10.68 | 10.79 | 283,669 | +0.07(+0.65%) |
Mar 08, 2007 | 10.92 | 10.94 | 10.66 | 10.72 | 241,879 | -0.11(-1.02%) |
Mar 07, 2007 | 10.63 | 10.89 | 10.45 | 10.83 | 234,695 | +0.21(+1.98%) |
Mar 06, 2007 | 10.33 | 10.77 | 10.33 | 10.62 | 361,258 | +0.42(+4.12%) |
Mar 05, 2007 | 10.25 | 10.55 | 10.12 | 10.20 | 566,270 | -0.17(-1.64%) |
Mar 02, 2007 | 10.61 | 10.63 | 10.27 | 10.37 | 490,569 | -0.27(-2.54%) |
Mar 01, 2007 | 10.65 | 10.74 | 10.25 | 10.64 | 535,544 | -0.13(-1.21%) |
Feb 28, 2007 | 10.75 | 10.81 | 10.50 | 10.77 | 767,062 | +0.07(+0.65%) |
Feb 27, 2007 | 10.85 | 10.87 | 10.14 | 10.70 | 1,391,202 | -0.33(-2.99%) |
Feb 26, 2007 | 11.70 | 12.28 | 10.78 | 11.03 | 1,191,727 | -0.67(-5.73%) |
Feb 23, 2007 | 12.55 | 12.55 | 11.52 | 11.70 | 1,619,657 | -0.87(-6.92%) |
Feb 22, 2007 | 12.17 | 12.63 | 11.99 | 12.57 | 683,475 | +0.47(+3.88%) |
Feb 21, 2007 | 11.96 | 12.13 | 11.63 | 12.10 | 425,115 | +0.08(+0.67%) |
Feb 20, 2007 | 11.71 | 12.08 | 11.27 | 12.02 | 1,338,268 | +0.22(+1.86%) |
Feb 16, 2007 | 12.57 | 12.57 | 11.29 | 11.80 | 3,033,911 | -1.49(-11.21%) |
Feb 15, 2007 | 13.95 | 13.95 | 13.27 | 13.29 | 408,186 | -0.63(-4.53%) |
Feb 14, 2007 | 13.91 | 13.95 | 13.81 | 13.92 | 139,985 | +0.06(+0.43%) |
Feb 13, 2007 | 13.77 | 13.87 | 13.46 | 13.86 | 323,484 | +0.09(+0.65%) |
Feb 12, 2007 | 13.40 | 13.83 | 13.18 | 13.77 | 315,095 | +0.42(+3.15%) |
Feb 09, 2007 | 13.42 | 13.58 | 13.34 | 13.35 | 364,356 | -0.05(-0.37%) |
Feb 08, 2007 | 13.50 | 13.54 | 13.35 | 13.40 | 142,207 | -0.13(-0.96%) |
Feb 07, 2007 | 13.33 | 13.64 | 13.32 | 13.53 | 136,023 | +0.17(+1.27%) |
Feb 06, 2007 | 13.45 | 13.60 | 13.23 | 13.36 | 209,208 | -0.05(-0.37%) |
Feb 05, 2007 | 13.30 | 13.49 | 13.22 | 13.41 | 208,345 | +0.19(+1.44%) |
Feb 02, 2007 | 13.42 | 13.60 | 13.09 | 13.22 | 246,005 | -0.20(-1.49%) |
Feb 01, 2007 | 13.62 | 13.74 | 13.19 | 13.42 | 197,748 | -0.17(-1.25%) |
Jan 31, 2007 | 13.11 | 13.66 | 13.01 | 13.59 | 324,129 | +0.41(+3.11%) |
Jan 30, 2007 | 13.00 | 13.21 | 12.86 | 13.18 | 134,022 | +0.18(+1.38%) |
Jan 29, 2007 | 13.20 | 13.29 | 12.93 | 13.00 | 160,492 | -0.21(-1.59%) |
Jan 26, 2007 | 12.77 | 13.25 | 12.70 | 13.21 | 290,815 | +0.44(+3.45%) |
Jan 25, 2007 | 13.20 | 13.35 | 12.69 | 12.77 | 385,127 | -0.39(-2.96%) |
Jan 24, 2007 | 13.23 | 13.23 | 12.54 | 13.16 | 1,005,951 | -0.09(-0.68%) |
Jan 23, 2007 | 13.32 | 13.32 | 13.03 | 13.25 | 451,437 | -0.12(-0.90%) |
Jan 22, 2007 | 13.89 | 13.89 | 12.95 | 13.37 | 483,580 | -0.59(-4.23%) |
Jan 19, 2007 | 13.72 | 14.06 | 13.51 | 13.96 | 209,171 | +0.19(+1.38%) |
Jan 18, 2007 | 13.81 | 13.81 | 13.57 | 13.77 | 154,300 | -0.08(-0.58%) |
Jan 17, 2007 | 13.64 | 13.95 | 13.63 | 13.85 | 165,303 | +0.19(+1.39%) |
Jan 16, 2007 | 13.67 | 13.72 | 13.50 | 13.66 | 182,576 | +0.00(+0.00%) |
Jan 12, 2007 | 13.41 | 13.67 | 13.38 | 13.66 | 180,760 | +0.27(+2.02%) |
Jan 11, 2007 | 13.40 | 13.55 | 13.20 | 13.39 | 191,880 | +0.02(+0.15%) |
Jan 10, 2007 | 12.75 | 13.38 | 12.70 | 13.37 | 284,484 | +0.52(+4.05%) |
Jan 09, 2007 | 13.00 | 13.09 | 12.80 | 12.85 | 508,301 | -0.15(-1.15%) |
Jan 08, 2007 | 13.00 | 13.10 | 12.92 | 13.00 | 125,346 | +0.02(+0.15%) |
Jan 05, 2007 | 12.91 | 13.16 | 12.66 | 12.98 | 387,158 | +0.01(+0.08%) |
Jan 04, 2007 | 13.46 | 13.46 | 12.75 | 12.97 | 656,317 | -0.55(-4.07%) |
Jan 03, 2007 | 13.65 | 13.82 | 13.31 | 13.52 | 360,437 | -0.10(-0.73%) |
Dec 29, 2006 | 13.80 | 14.05 | 13.58 | 13.62 | 193,908 | -0.23(-1.66%) |
Dec 28, 2006 | 13.78 | 14.20 | 13.51 | 13.85 | 264,409 | +0.00(+0.00%) |
Dec 27, 2006 | 13.62 | 13.89 | 13.58 | 13.85 | 222,138 | +0.28(+2.06%) |
Dec 26, 2006 | 13.53 | 13.69 | 13.46 | 13.57 | 167,679 | +0.04(+0.30%) |
Dec 22, 2006 | 13.68 | 13.69 | 13.41 | 13.53 | 289,723 | -0.13(-0.95%) |
Dec 21, 2006 | 13.70 | 13.88 | 13.62 | 13.66 | 189,822 | -0.08(-0.58%) |
Dec 20, 2006 | 14.12 | 14.20 | 13.73 | 13.74 | 625,263 | -0.31(-2.21%) |
Dec 19, 2006 | 13.85 | 14.22 | 13.64 | 14.05 | 357,666 | +0.19(+1.37%) |
Dec 18, 2006 | 13.94 | 14.25 | 13.84 | 13.86 | 347,581 | -0.02(-0.14%) |
Dec 15, 2006 | 13.93 | 14.15 | 13.85 | 13.88 | 292,084 | +0.02(+0.14%) |
Dec 14, 2006 | 13.70 | 14.17 | 13.65 | 13.86 | 411,836 | +0.19(+1.39%) |
Dec 13, 2006 | 13.80 | 13.80 | 13.42 | 13.67 | 261,727 | -0.09(-0.65%) |
Dec 12, 2006 | 13.81 | 13.89 | 13.67 | 13.76 | 271,194 | +0.00(+0.00%) |
Dec 11, 2006 | 13.75 | 13.86 | 13.70 | 13.76 | 183,928 | +0.01(+0.07%) |
Dec 08, 2006 | 13.70 | 13.85 | 13.58 | 13.75 | 134,068 | +0.05(+0.36%) |
Dec 07, 2006 | 13.71 | 13.89 | 13.68 | 13.70 | 112,415 | +0.02(+0.15%) |
Dec 06, 2006 | 13.58 | 13.84 | 13.56 | 13.68 | 179,112 | +0.07(+0.51%) |
Dec 05, 2006 | 14.05 | 14.08 | 13.53 | 13.61 | 231,980 | -0.43(-3.06%) |
Dec 04, 2006 | 13.45 | 14.10 | 13.36 | 14.04 | 308,098 | +0.59(+4.39%) |
Dec 01, 2006 | 13.54 | 13.60 | 13.25 | 13.45 | 158,261 | -0.16(-1.18%) |
Nov 30, 2006 | 13.40 | 13.77 | 13.34 | 13.61 | 502,500 | +0.17(+1.26%) |
Nov 29, 2006 | 13.68 | 13.82 | 13.27 | 13.44 | 349,086 | -0.14(-1.03%) |
Nov 28, 2006 | 13.62 | 13.88 | 13.40 | 13.58 | 318,927 | -0.07(-0.51%) |
Nov 27, 2006 | 14.37 | 14.39 | 13.52 | 13.65 | 252,942 | -0.83(-5.73%) |
Nov 24, 2006 | 14.15 | 14.48 | 13.76 | 14.48 | 236,798 | +0.28(+1.97%) |
Nov 22, 2006 | 14.58 | 14.75 | 13.89 | 14.20 | 473,296 | -0.40(-2.74%) |
Nov 21, 2006 | 14.59 | 14.77 | 14.54 | 14.60 | 211,606 | -0.05(-0.34%) |
Nov 20, 2006 | 14.67 | 14.82 | 14.40 | 14.65 | 250,885 | -0.07(-0.48%) |
Nov 17, 2006 | 14.93 | 14.95 | 14.69 | 14.72 | 184,149 | -0.24(-1.60%) |
Nov 16, 2006 | 15.00 | 15.11 | 14.88 | 14.96 | 241,446 | -0.06(-0.40%) |
Nov 15, 2006 | 15.00 | 15.25 | 14.93 | 15.02 | 263,861 | +0.02(+0.13%) |
Nov 14, 2006 | 14.76 | 15.20 | 14.65 | 15.00 | 415,488 | +0.26(+1.76%) |
Nov 13, 2006 | 14.90 | 14.93 | 14.62 | 14.74 | 230,980 | -0.20(-1.34%) |
Nov 10, 2006 | 15.09 | 15.09 | 14.64 | 14.94 | 353,676 | -0.22(-1.45%) |
Nov 09, 2006 | 15.28 | 15.39 | 14.98 | 15.16 | 330,909 | -0.09(-0.59%) |
Nov 08, 2006 | 15.26 | 15.41 | 15.00 | 15.25 | 296,514 | -0.07(-0.46%) |
Nov 07, 2006 | 14.75 | 15.43 | 14.75 | 15.32 | 581,971 | +0.56(+3.79%) |
Nov 06, 2006 | 15.28 | 15.29 | 14.75 | 14.76 | 651,318 | -0.63(-4.09%) |
Nov 03, 2006 | 14.78 | 15.48 | 14.78 | 15.39 | 1,278,888 | +0.68(+4.62%) |
Nov 02, 2006 | 15.10 | 15.11 | 13.98 | 14.71 | 818,435 | -0.59(-3.86%) |
Nov 01, 2006 | 15.62 | 15.73 | 15.19 | 15.30 | 556,274 | -0.22(-1.42%) |
Oct 31, 2006 | 15.90 | 15.90 | 15.07 | 15.52 | 551,955 | -0.29(-1.83%) |
Oct 30, 2006 | 15.57 | 15.87 | 15.28 | 15.81 | 415,524 | +0.17(+1.09%) |
Oct 27, 2006 | 15.65 | 15.71 | 15.05 | 15.64 | 535,796 | -0.02(-0.13%) |
Oct 26, 2006 | 14.90 | 15.74 | 14.89 | 15.66 | 976,064 | +0.82(+5.53%) |
Oct 25, 2006 | 14.55 | 14.86 | 14.36 | 14.84 | 367,438 | +0.35(+2.42%) |
Oct 24, 2006 | 14.50 | 14.61 | 14.43 | 14.49 | 389,280 | -0.01(-0.07%) |
Oct 23, 2006 | 14.49 | 14.63 | 14.10 | 14.50 | 355,944 | -0.11(-0.75%) |
Oct 20, 2006 | 14.64 | 14.80 | 14.41 | 14.61 | 493,768 | -0.01(-0.07%) |
Oct 19, 2006 | 14.46 | 14.62 | 14.32 | 14.62 | 409,220 | +0.11(+0.76%) |
Oct 18, 2006 | 14.60 | 14.71 | 14.45 | 14.51 | 325,045 | -0.05(-0.34%) |
Oct 17, 2006 | 14.72 | 14.80 | 14.32 | 14.56 | 288,325 | -0.28(-1.89%) |
Oct 16, 2006 | 14.75 | 14.95 | 14.75 | 14.84 | 112,619 | +0.08(+0.54%) |
Oct 13, 2006 | 14.54 | 14.79 | 14.37 | 14.76 | 235,709 | +0.27(+1.86%) |
Oct 12, 2006 | 14.46 | 14.60 | 14.39 | 14.49 | 300,455 | +0.04(+0.28%) |
Oct 11, 2006 | 14.57 | 14.65 | 14.38 | 14.45 | 290,934 | -0.24(-1.63%) |
Oct 10, 2006 | 14.70 | 14.75 | 14.56 | 14.69 | 169,986 | +0.04(+0.27%) |
Oct 09, 2006 | 14.65 | 14.74 | 14.55 | 14.65 | 144,169 | -0.04(-0.27%) |
Oct 06, 2006 | 14.76 | 14.83 | 14.60 | 14.69 | 168,061 | -0.16(-1.08%) |
Oct 05, 2006 | 14.72 | 14.91 | 14.57 | 14.85 | 335,566 | +0.16(+1.09%) |
Oct 04, 2006 | 13.85 | 14.74 | 13.82 | 14.69 | 789,554 | +0.84(+6.06%) |
Oct 03, 2006 | 13.95 | 14.05 | 13.79 | 13.85 | 793,972 | -0.20(-1.42%) |
Oct 02, 2006 | 14.04 | 14.13 | 13.83 | 14.05 | 506,534 | -0.07(-0.50%) |
Sep 29, 2006 | 14.12 | 14.27 | 13.85 | 14.12 | 725,424 | -0.03(-0.21%) |
Sep 28, 2006 | 14.05 | 14.19 | 13.86 | 14.15 | 366,769 | +0.16(+1.14%) |
Sep 27, 2006 | 13.90 | 14.09 | 13.75 | 13.99 | 674,054 | +0.02(+0.14%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.63 | 13.97 | 518,992 | +0.23(+1.67%) |
Sep 25, 2006 | 13.43 | 13.86 | 13.43 | 13.74 | 454,173 | +0.34(+2.54%) |
Sep 22, 2006 | 13.65 | 13.65 | 13.16 | 13.40 | 343,646 | -0.32(-2.33%) |
Sep 21, 2006 | 13.83 | 13.98 | 13.32 | 13.72 | 617,033 | -0.11(-0.80%) |
Sep 20, 2006 | 13.55 | 13.95 | 13.55 | 13.83 | 801,026 | +0.33(+2.44%) |
Sep 19, 2006 | 12.86 | 13.68 | 12.71 | 13.50 | 1,315,094 | +0.71(+5.55%) |
Sep 18, 2006 | 12.25 | 13.04 | 12.20 | 12.79 | 563,216 | +0.63(+5.18%) |
Sep 15, 2006 | 12.47 | 12.48 | 12.05 | 12.16 | 375,443 | -0.22(-1.78%) |
Sep 14, 2006 | 12.04 | 12.39 | 11.87 | 12.38 | 313,656 | +0.26(+2.15%) |
Sep 13, 2006 | 12.00 | 12.15 | 11.84 | 12.12 | 778,260 | +0.12(+1.00%) |
Sep 12, 2006 | 11.40 | 12.03 | 11.29 | 12.00 | 422,220 | +0.60(+5.26%) |
Sep 11, 2006 | 11.25 | 11.46 | 11.23 | 11.40 | 243,011 | +0.06(+0.54%) |
Sep 08, 2006 | 11.28 | 11.45 | 11.24 | 11.34 | 144,402 | +0.04(+0.35%) |
Sep 07, 2006 | 11.40 | 11.40 | 10.95 | 11.30 | 517,500 | -0.18(-1.57%) |
Sep 06, 2006 | 11.47 | 11.52 | 11.30 | 11.48 | 207,503 | -0.10(-0.86%) |
Sep 05, 2006 | 11.41 | 11.65 | 11.32 | 11.58 | 279,717 | +0.13(+1.14%) |
Sep 01, 2006 | 11.57 | 11.60 | 11.40 | 11.45 | 111,442 | +0.01(+0.09%) |
Aug 31, 2006 | 11.52 | 11.76 | 11.40 | 11.44 | 328,528 | -0.02(-0.17%) |
Aug 30, 2006 | 11.20 | 11.50 | 11.07 | 11.46 | 498,396 | +0.31(+2.78%) |
Aug 29, 2006 | 11.00 | 11.31 | 10.90 | 11.15 | 274,600 | +0.01(+0.09%) |
Aug 28, 2006 | 11.12 | 11.38 | 11.02 | 11.14 | 284,698 | +0.03(+0.27%) |
Aug 25, 2006 | 11.00 | 11.63 | 10.96 | 11.11 | 357,904 | +0.11(+1.00%) |
Aug 24, 2006 | 10.31 | 11.02 | 10.30 | 11.00 | 565,339 | +0.75(+7.32%) |
Aug 23, 2006 | 9.900 | 10.30 | 9.890 | 10.25 | 305,686 | +0.33(+3.33%) |
Aug 22, 2006 | 10.00 | 10.05 | 9.860 | 9.920 | 240,234 | -0.08(-0.80%) |
Aug 21, 2006 | 10.06 | 10.17 | 9.890 | 10.00 | 239,174 | -0.13(-1.28%) |
Aug 18, 2006 | 10.06 | 10.20 | 9.890 | 10.13 | 248,743 | +0.01(+0.10%) |
Aug 17, 2006 | 10.09 | 10.25 | 10.01 | 10.12 | 378,617 | +0.07(+0.70%) |
Aug 16, 2006 | 10.06 | 10.09 | 9.850 | 10.05 | 171,133 | +0.01(+0.10%) |
Aug 15, 2006 | 10.00 | 10.23 | 9.920 | 10.04 | 161,723 | +0.13(+1.31%) |
Aug 14, 2006 | 9.590 | 10.06 | 9.500 | 9.910 | 376,104 | +0.39(+4.10%) |
Aug 11, 2006 | 9.540 | 9.540 | 9.330 | 9.520 | 269,079 | +0.00(+0.00%) |
Aug 10, 2006 | 9.180 | 9.570 | 8.990 | 9.520 | 309,456 | +0.37(+4.04%) |
Aug 09, 2006 | 8.880 | 9.350 | 8.850 | 9.150 | 444,470 | +0.35(+3.98%) |
Aug 08, 2006 | 8.660 | 9.110 | 8.590 | 8.800 | 387,875 | +0.14(+1.62%) |
Aug 07, 2006 | 8.630 | 8.710 | 8.450 | 8.660 | 307,329 | +0.00(+0.00%) |
Aug 04, 2006 | 8.700 | 9.010 | 8.540 | 8.660 | 441,317 | +0.05(+0.58%) |
Aug 03, 2006 | 8.180 | 8.770 | 7.460 | 8.610 | 1,603,764 | -0.59(-6.41%) |
Aug 02, 2006 | 9.340 | 9.340 | 8.970 | 9.200 | 208,386 | -0.03(-0.33%) |
Aug 01, 2006 | 9.490 | 9.600 | 9.010 | 9.230 | 301,232 | -0.31(-3.25%) |
Jul 31, 2006 | 9.400 | 9.600 | 9.240 | 9.540 | 328,784 | +0.25(+2.69%) |
Jul 28, 2006 | 8.830 | 9.410 | 8.770 | 9.290 | 533,627 | +0.51(+5.81%) |
Jul 27, 2006 | 8.520 | 8.820 | 8.300 | 8.780 | 474,483 | +0.25(+2.93%) |
Jul 26, 2006 | 8.580 | 8.630 | 8.460 | 8.530 | 117,954 | -0.06(-0.70%) |
Jul 25, 2006 | 8.350 | 8.730 | 8.200 | 8.590 | 218,356 | +0.28(+3.37%) |
Jul 24, 2006 | 8.140 | 8.900 | 8.150 | 8.310 | 216,298 | +0.17(+2.09%) |
Jul 21, 2006 | 8.250 | 8.300 | 8.080 | 8.140 | 131,314 | -0.15(-1.81%) |
Jul 20, 2006 | 8.950 | 8.990 | 8.230 | 8.290 | 185,785 | -0.62(-6.96%) |
Jul 19, 2006 | 8.490 | 8.960 | 8.440 | 8.910 | 179,397 | +0.42(+4.95%) |
Jul 18, 2006 | 8.350 | 8.492 | 8.130 | 8.490 | 149,763 | +0.13(+1.56%) |
Jul 17, 2006 | 8.150 | 8.450 | 8.140 | 8.360 | 200,285 | +0.18(+2.20%) |
Jul 14, 2006 | 8.800 | 8.830 | 8.070 | 8.180 | 452,284 | -0.65(-7.36%) |
Jul 13, 2006 | 9.100 | 9.230 | 8.770 | 8.830 | 235,753 | -0.27(-2.97%) |
Jul 12, 2006 | 9.390 | 9.480 | 9.090 | 9.100 | 273,497 | -0.33(-3.50%) |
Jul 11, 2006 | 9.410 | 9.470 | 9.100 | 9.430 | 258,032 | -0.02(-0.21%) |
Jul 10, 2006 | 9.210 | 9.560 | 9.210 | 9.450 | 378,895 | +0.23(+2.49%) |
Jul 07, 2006 | 9.480 | 9.490 | 9.220 | 9.220 | 342,746 | -0.31(-3.25%) |
Jul 06, 2006 | 9.500 | 9.590 | 9.400 | 9.530 | 279,852 | +0.03(+0.32%) |
Jul 05, 2006 | 9.780 | 9.810 | 9.320 | 9.500 | 312,519 | -0.41(-4.14%) |
Jul 03, 2006 | 9.480 | 9.930 | 9.480 | 9.910 | 263,803 | +0.41(+4.32%) |
Jun 30, 2006 | 9.850 | 10.05 | 9.500 | 9.500 | 3,229,125 | -0.38(-3.85%) |
Jun 29, 2006 | 9.350 | 10.02 | 9.310 | 9.880 | 617,700 | +0.55(+5.89%) |
Jun 28, 2006 | 9.520 | 9.520 | 9.080 | 9.330 | 381,895 | -0.15(-1.58%) |
Jun 27, 2006 | 9.550 | 9.670 | 9.450 | 9.480 | 264,904 | -0.05(-0.52%) |
Jun 26, 2006 | 9.620 | 9.660 | 9.430 | 9.530 | 124,000 | -0.06(-0.63%) |
Jun 23, 2006 | 9.550 | 9.940 | 9.410 | 9.590 | 422,386 | +0.03(+0.31%) |
Jun 22, 2006 | 9.860 | 9.860 | 9.460 | 9.560 | 356,973 | -0.28(-2.85%) |
Jun 21, 2006 | 9.890 | 10.08 | 9.780 | 9.840 | 338,635 | -0.07(-0.71%) |
Jun 20, 2006 | 9.980 | 9.980 | 9.860 | 9.910 | 278,277 | -0.03(-0.30%) |
Jun 19, 2006 | 10.03 | 10.29 | 9.770 | 9.940 | 401,197 | -0.11(-1.09%) |
Jun 16, 2006 | 10.07 | 10.07 | 9.950 | 10.05 | 204,067 | -0.02(-0.20%) |
Jun 15, 2006 | 10.01 | 10.10 | 9.940 | 10.07 | 641,624 | +0.06(+0.60%) |
Jun 14, 2006 | 9.960 | 10.15 | 9.950 | 10.01 | 145,916 | +0.04(+0.40%) |
Jun 13, 2006 | 9.880 | 10.02 | 9.850 | 9.970 | 333,053 | +0.14(+1.42%) |
Jun 12, 2006 | 9.920 | 10.06 | 9.830 | 9.830 | 400,826 | -0.09(-0.91%) |
Jun 09, 2006 | 9.750 | 10.01 | 9.700 | 9.920 | 238,882 | +0.22(+2.27%) |
Jun 08, 2006 | 9.570 | 9.700 | 9.410 | 9.700 | 299,459 | +0.09(+0.94%) |
Jun 07, 2006 | 9.400 | 9.870 | 9.370 | 9.610 | 367,986 | +0.27(+2.89%) |
Jun 06, 2006 | 9.340 | 9.440 | 9.230 | 9.340 | 182,922 | -0.02(-0.21%) |
Jun 05, 2006 | 9.690 | 9.690 | 9.250 | 9.360 | 311,024 | -0.33(-3.41%) |
Jun 02, 2006 | 9.420 | 9.720 | 9.360 | 9.690 | 135,535 | +0.06(+0.62%) |
Jun 01, 2006 | 9.300 | 9.680 | 9.220 | 9.630 | 222,691 | +0.20(+2.12%) |
May 31, 2006 | 9.310 | 9.530 | 9.200 | 9.430 | 215,406 | +0.10(+1.07%) |
May 30, 2006 | 9.300 | 9.560 | 9.260 | 9.330 | 233,875 | -0.10(-1.06%) |
May 26, 2006 | 9.120 | 9.560 | 9.000 | 9.430 | 355,904 | +0.32(+3.51%) |
May 25, 2006 | 9.140 | 9.170 | 8.950 | 9.110 | 228,330 | +0.04(+0.44%) |
May 24, 2006 | 9.370 | 9.420 | 8.800 | 9.070 | 410,087 | +0.19(+2.14%) |
May 23, 2006 | 9.410 | 9.460 | 8.860 | 8.880 | 293,632 | -0.47(-5.03%) |
May 22, 2006 | 9.680 | 9.740 | 9.280 | 9.350 | 219,092 | -0.38(-3.91%) |
May 19, 2006 | 9.650 | 9.890 | 9.640 | 9.730 | 237,401 | +0.09(+0.93%) |
May 18, 2006 | 10.13 | 10.15 | 9.640 | 9.640 | 228,589 | -0.29(-2.92%) |
May 17, 2006 | 10.13 | 10.26 | 9.810 | 9.930 | 310,685 | -0.29(-2.84%) |
May 16, 2006 | 9.760 | 10.28 | 9.760 | 10.22 | 266,646 | +0.45(+4.61%) |
May 15, 2006 | 10.10 | 10.10 | 9.380 | 9.770 | 637,105 | -0.40(-3.93%) |
May 12, 2006 | 10.28 | 10.41 | 10.11 | 10.17 | 306,508 | -0.19(-1.83%) |
May 11, 2006 | 10.64 | 10.78 | 10.31 | 10.36 | 295,586 | -0.44(-4.07%) |
May 10, 2006 | 11.03 | 11.21 | 10.69 | 10.80 | 203,975 | -0.23(-2.09%) |
May 09, 2006 | 11.01 | 11.31 | 11.00 | 11.03 | 248,188 | +0.00(+0.00%) |
May 08, 2006 | 11.16 | 11.32 | 11.00 | 11.03 | 240,444 | -0.19(-1.69%) |
May 05, 2006 | 11.20 | 11.32 | 11.07 | 11.22 | 161,025 | +0.07(+0.63%) |
May 04, 2006 | 11.25 | 11.25 | 11.01 | 11.15 | 243,700 | -0.14(-1.24%) |
May 03, 2006 | 10.97 | 11.30 | 10.93 | 11.29 | 276,172 | +0.28(+2.54%) |
May 02, 2006 | 11.46 | 11.51 | 10.90 | 11.01 | 435,244 | -0.45(-3.93%) |
May 01, 2006 | 11.47 | 11.93 | 11.36 | 11.46 | 446,005 | +0.01(+0.09%) |
Apr 28, 2006 | 11.66 | 11.70 | 11.32 | 11.45 | 432,700 | -0.27(-2.30%) |
Apr 27, 2006 | 11.50 | 12.08 | 10.91 | 11.72 | 1,261,048 | +0.82(+7.52%) |
Apr 26, 2006 | 11.30 | 11.42 | 10.83 | 10.90 | 650,271 | -0.43(-3.80%) |
Apr 25, 2006 | 11.76 | 11.85 | 11.16 | 11.33 | 535,491 | -0.38(-3.24%) |
Apr 24, 2006 | 12.00 | 12.38 | 11.55 | 11.71 | 559,951 | +0.05(+0.43%) |
Apr 21, 2006 | 11.93 | 12.00 | 11.52 | 11.66 | 601,193 | -0.27(-2.26%) |
Apr 20, 2006 | 12.27 | 12.42 | 11.89 | 11.93 | 766,811 | -0.36(-2.93%) |
Apr 19, 2006 | 12.45 | 12.59 | 12.20 | 12.29 | 617,228 | -0.09(-0.73%) |
Apr 18, 2006 | 12.33 | 12.55 | 12.30 | 12.38 | 386,953 | -0.10(-0.80%) |
Apr 17, 2006 | 12.58 | 12.60 | 12.30 | 12.48 | 382,797 | -0.07(-0.56%) |
Apr 13, 2006 | 12.44 | 12.75 | 12.26 | 12.55 | 226,201 | +0.03(+0.25%) |
Apr 12, 2006 | 12.34 | 12.59 | 12.25 | 12.52 | 265,696 | +0.18(+1.45%) |
Apr 11, 2006 | 12.97 | 12.99 | 12.21 | 12.34 | 658,346 | -0.63(-4.86%) |
Apr 10, 2006 | 12.52 | 12.97 | 12.27 | 12.97 | 622,625 | +0.46(+3.68%) |
Apr 07, 2006 | 12.65 | 12.87 | 12.35 | 12.51 | 404,124 | -0.06(-0.48%) |
Apr 06, 2006 | 12.57 | 12.67 | 11.88 | 12.57 | 928,041 | +0.05(+0.40%) |
Apr 05, 2006 | 12.87 | 13.00 | 12.50 | 12.52 | 404,816 | -0.44(-3.40%) |
Apr 04, 2006 | 12.83 | 12.99 | 12.55 | 12.96 | 414,567 | +0.26(+2.05%) |