Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.09 | 17.11 | 16.53 | 17.08 | 296,841 | +0.05(+0.31%) |
Mar 29, 2007 | 17.10 | 17.22 | 16.93 | 17.03 | 232,247 | +0.00(+0.03%) |
Mar 28, 2007 | 17.11 | 17.20 | 16.82 | 17.03 | 270,502 | -0.11(-0.64%) |
Mar 27, 2007 | 17.06 | 17.20 | 17.05 | 17.14 | 294,960 | +0.08(+0.45%) |
Mar 26, 2007 | 17.12 | 17.23 | 16.85 | 17.06 | 208,625 | -0.07(-0.39%) |
Mar 23, 2007 | 17.31 | 17.31 | 17.04 | 17.13 | 136,505 | -0.19(-1.11%) |
Mar 22, 2007 | 17.36 | 17.36 | 17.13 | 17.32 | 251,897 | +0.04(+0.22%) |
Mar 21, 2007 | 17.13 | 17.29 | 16.89 | 17.28 | 109,538 | +0.19(+1.12%) |
Mar 20, 2007 | 16.81 | 17.09 | 16.69 | 17.09 | 203,190 | +0.25(+1.48%) |
Mar 19, 2007 | 16.64 | 16.92 | 16.62 | 16.84 | 210,297 | +0.27(+1.65%) |
Mar 16, 2007 | 16.81 | 16.80 | 16.36 | 16.57 | 624,412 | -0.23(-1.40%) |
Mar 15, 2007 | 16.61 | 16.81 | 16.55 | 16.80 | 341,576 | +0.24(+1.47%) |
Mar 14, 2007 | 16.46 | 16.61 | 16.19 | 16.56 | 458,223 | +0.10(+0.61%) |
Mar 13, 2007 | 16.62 | 16.56 | 16.32 | 16.46 | 372,306 | -0.17(-1.01%) |
Mar 12, 2007 | 16.56 | 16.65 | 16.55 | 16.62 | 335,305 | +0.01(+0.09%) |
Mar 09, 2007 | 16.52 | 16.62 | 16.39 | 16.61 | 164,935 | +0.20(+1.22%) |
Mar 08, 2007 | 16.41 | 16.63 | 16.25 | 16.41 | 209,461 | +0.11(+0.70%) |
Mar 07, 2007 | 16.45 | 16.48 | 16.22 | 16.29 | 209,043 | -0.13(-0.82%) |
Mar 06, 2007 | 16.23 | 16.60 | 16.10 | 16.43 | 113,510 | +0.32(+1.96%) |
Mar 05, 2007 | 16.63 | 16.70 | 16.11 | 16.11 | 177,895 | -0.61(-3.66%) |
Mar 02, 2007 | 17.05 | 17.07 | 16.72 | 16.72 | 190,856 | -0.39(-2.26%) |
Mar 01, 2007 | 16.98 | 17.61 | 16.65 | 17.11 | 503,376 | +0.03(+0.20%) |
Feb 28, 2007 | 17.08 | 17.21 | 17.03 | 17.08 | 223,258 | +0.09(+0.51%) |
Feb 27, 2007 | 17.46 | 17.46 | 16.91 | 16.99 | 265,694 | -0.58(-3.32%) |
Feb 26, 2007 | 17.40 | 17.60 | 17.28 | 17.58 | 225,139 | +0.27(+1.55%) |
Feb 23, 2007 | 16.96 | 17.49 | 16.91 | 17.31 | 314,610 | +0.01(+0.08%) |
Feb 22, 2007 | 17.58 | 17.58 | 17.21 | 17.29 | 81,735 | -0.24(-1.36%) |
Feb 21, 2007 | 17.48 | 17.63 | 17.28 | 17.53 | 72,329 | -0.04(-0.25%) |
Feb 20, 2007 | 17.53 | 17.60 | 17.42 | 17.58 | 141,731 | -0.00(-0.03%) |
Feb 16, 2007 | 17.61 | 17.64 | 17.46 | 17.58 | 115,601 | -0.03(-0.19%) |
Feb 15, 2007 | 17.51 | 17.80 | 17.37 | 17.61 | 141,313 | +0.10(+0.57%) |
Feb 14, 2007 | 17.69 | 17.95 | 17.47 | 17.51 | 117,482 | -0.17(-0.97%) |
Feb 13, 2007 | 17.77 | 17.84 | 17.67 | 17.69 | 281,163 | -0.01(-0.08%) |
Feb 12, 2007 | 18.07 | 18.07 | 17.70 | 17.70 | 274,265 | -0.37(-2.06%) |
Feb 09, 2007 | 17.74 | 18.07 | 17.58 | 18.07 | 710,956 | +0.33(+1.89%) |
Feb 08, 2007 | 17.74 | 17.91 | 17.67 | 17.74 | 472,229 | +0.00(+0.00%) |
Feb 07, 2007 | 17.89 | 17.89 | 17.70 | 17.74 | 609,779 | -0.10(-0.56%) |
Feb 06, 2007 | 17.89 | 17.93 | 17.77 | 17.84 | 207,371 | -0.00(-0.03%) |
Feb 05, 2007 | 18.00 | 18.00 | 17.84 | 17.84 | 140,268 | -0.22(-1.19%) |
Feb 02, 2007 | 18.13 | 18.27 | 18.02 | 18.06 | 151,347 | +0.01(+0.05%) |
Feb 01, 2007 | 17.97 | 18.05 | 17.84 | 18.05 | 90,097 | +0.13(+0.72%) |
Jan 31, 2007 | 17.82 | 18.08 | 17.75 | 17.92 | 87,798 | +0.03(+0.16%) |
Jan 30, 2007 | 17.93 | 17.98 | 17.86 | 17.89 | 325,898 | +0.00(+0.03%) |
Jan 29, 2007 | 17.75 | 17.94 | 17.70 | 17.89 | 330,288 | +0.22(+1.27%) |
Jan 26, 2007 | 17.43 | 17.68 | 17.42 | 17.66 | 91,142 | +0.23(+1.35%) |
Jan 25, 2007 | 17.54 | 17.58 | 17.29 | 17.43 | 135,460 | -0.11(-0.60%) |
Jan 24, 2007 | 17.24 | 17.53 | 17.18 | 17.53 | 82,154 | +0.29(+1.69%) |
Jan 23, 2007 | 16.99 | 17.24 | 16.93 | 17.24 | 198,591 | +0.13(+0.75%) |
Jan 22, 2007 | 17.51 | 17.51 | 17.08 | 17.11 | 135,669 | -0.40(-2.27%) |
Jan 19, 2007 | 17.33 | 17.59 | 17.27 | 17.51 | 143,403 | +0.13(+0.77%) |
Jan 18, 2007 | 17.52 | 17.55 | 17.30 | 17.37 | 116,019 | -0.19(-1.06%) |
Jan 17, 2007 | 17.62 | 17.65 | 17.50 | 17.56 | 135,042 | -0.11(-0.62%) |
Jan 16, 2007 | 17.82 | 17.84 | 17.59 | 17.67 | 176,850 | -0.12(-0.70%) |
Jan 12, 2007 | 17.88 | 17.96 | 17.78 | 17.80 | 163,681 | -0.13(-0.72%) |
Jan 11, 2007 | 17.80 | 18.01 | 17.76 | 17.92 | 166,816 | +0.18(+1.00%) |
Jan 10, 2007 | 18.08 | 18.10 | 17.66 | 17.75 | 630,475 | -0.30(-1.67%) |
Jan 09, 2007 | 18.03 | 18.11 | 17.91 | 18.05 | 197,755 | +0.05(+0.29%) |
Jan 08, 2007 | 18.03 | 18.06 | 17.80 | 18.00 | 370,424 | -0.04(-0.21%) |
Jan 05, 2007 | 18.08 | 18.26 | 17.96 | 18.03 | 314,401 | -0.04(-0.21%) |
Jan 04, 2007 | 18.16 | 18.25 | 17.88 | 18.07 | 111,002 | -0.09(-0.47%) |
Jan 03, 2007 | 18.29 | 18.40 | 18.01 | 18.16 | 154,692 | -0.09(-0.47%) |
Dec 29, 2006 | 18.08 | 18.25 | 17.96 | 18.25 | 156,364 | +0.13(+0.74%) |
Dec 28, 2006 | 17.77 | 18.16 | 17.77 | 18.11 | 84,035 | +0.29(+1.64%) |
Dec 27, 2006 | 17.76 | 17.82 | 17.71 | 17.82 | 159,709 | +0.10(+0.54%) |
Dec 26, 2006 | 17.66 | 17.88 | 17.61 | 17.72 | 106,194 | +0.11(+0.62%) |
Dec 22, 2006 | 17.98 | 17.98 | 17.61 | 17.61 | 76,300 | -0.33(-1.84%) |
Dec 21, 2006 | 18.06 | 18.19 | 17.94 | 17.94 | 131,697 | -0.05(-0.29%) |
Dec 20, 2006 | 17.89 | 18.00 | 17.86 | 18.00 | 216,150 | +0.17(+0.97%) |
Dec 19, 2006 | 18.09 | 18.14 | 17.80 | 17.82 | 338,650 | -0.26(-1.43%) |
Dec 18, 2006 | 18.47 | 18.47 | 18.06 | 18.08 | 364,571 | -0.48(-2.60%) |
Dec 15, 2006 | 18.63 | 18.69 | 18.57 | 18.57 | 311,056 | -0.05(-0.28%) |
Dec 14, 2006 | 18.55 | 18.73 | 18.55 | 18.62 | 239,981 | +0.07(+0.39%) |
Dec 13, 2006 | 18.66 | 18.92 | 18.40 | 18.55 | 899,304 | +0.41(+2.27%) |
Dec 12, 2006 | 17.89 | 18.21 | 17.75 | 18.14 | 234,337 | +0.25(+1.39%) |
Dec 11, 2006 | 17.82 | 17.94 | 17.73 | 17.89 | 134,833 | +0.03(+0.16%) |
Dec 08, 2006 | 17.75 | 17.91 | 17.74 | 17.86 | 119,154 | +0.10(+0.54%) |
Dec 07, 2006 | 18.02 | 18.06 | 17.75 | 17.76 | 192,319 | -0.22(-1.20%) |
Dec 06, 2006 | 18.13 | 18.13 | 17.82 | 17.98 | 112,883 | -0.10(-0.56%) |
Dec 05, 2006 | 18.18 | 18.18 | 18.02 | 18.08 | 196,709 | -0.05(-0.26%) |
Dec 04, 2006 | 18.06 | 18.20 | 18.03 | 18.13 | 178,732 | +0.18(+0.99%) |
Dec 01, 2006 | 17.71 | 17.96 | 17.65 | 17.95 | 174,342 | +0.26(+1.46%) |
Nov 30, 2006 | 17.63 | 17.73 | 17.44 | 17.69 | 343,667 | -0.00(-0.03%) |
Nov 29, 2006 | 17.58 | 17.75 | 17.50 | 17.69 | 142,149 | +0.16(+0.93%) |
Nov 28, 2006 | 17.58 | 17.58 | 17.36 | 17.53 | 116,855 | -0.11(-0.60%) |
Nov 27, 2006 | 17.77 | 17.82 | 17.58 | 17.64 | 226,185 | -0.21(-1.18%) |
Nov 24, 2006 | 17.96 | 17.96 | 17.72 | 17.85 | 72,119 | -0.02(-0.13%) |
Nov 22, 2006 | 17.90 | 17.94 | 17.70 | 17.87 | 192,529 | +0.04(+0.24%) |
Nov 21, 2006 | 17.82 | 17.91 | 17.78 | 17.83 | 140,895 | +0.13(+0.73%) |
Nov 20, 2006 | 17.45 | 17.75 | 17.44 | 17.70 | 242,281 | +0.30(+1.73%) |
Nov 17, 2006 | 17.46 | 17.50 | 17.35 | 17.40 | 102,222 | -0.06(-0.33%) |
Nov 16, 2006 | 17.32 | 17.48 | 17.25 | 17.46 | 176,641 | +0.21(+1.22%) |
Nov 15, 2006 | 17.22 | 17.38 | 17.18 | 17.25 | 212,806 | +0.02(+0.14%) |
Nov 14, 2006 | 16.92 | 17.22 | 16.92 | 17.22 | 196,082 | +0.33(+1.93%) |
Nov 13, 2006 | 16.41 | 16.90 | 16.39 | 16.90 | 141,104 | +0.45(+2.76%) |
Nov 10, 2006 | 16.32 | 16.45 | 16.28 | 16.44 | 73,583 | +0.09(+0.53%) |
Nov 09, 2006 | 16.55 | 16.55 | 16.28 | 16.36 | 122,708 | -0.17(-1.01%) |
Nov 08, 2006 | 16.16 | 16.56 | 16.03 | 16.52 | 108,493 | +0.31(+1.89%) |
Nov 07, 2006 | 16.39 | 16.55 | 16.22 | 16.22 | 113,301 | -0.22(-1.31%) |
Nov 06, 2006 | 16.33 | 16.51 | 16.30 | 16.43 | 139,641 | +0.20(+1.21%) |
Nov 03, 2006 | 15.99 | 16.24 | 15.99 | 16.24 | 284,508 | +0.24(+1.53%) |
Nov 02, 2006 | 15.80 | 16.02 | 15.79 | 15.99 | 250,225 | +0.15(+0.97%) |
Nov 01, 2006 | 15.74 | 15.90 | 15.65 | 15.84 | 559,400 | +0.14(+0.91%) |
Oct 31, 2006 | 15.79 | 15.85 | 15.48 | 15.70 | 156,782 | -0.02(-0.15%) |
Oct 30, 2006 | 15.52 | 15.77 | 15.50 | 15.72 | 373,351 | +0.12(+0.77%) |
Oct 27, 2006 | 15.98 | 16.04 | 15.57 | 15.60 | 166,398 | -0.47(-2.95%) |
Oct 26, 2006 | 15.86 | 16.12 | 15.86 | 16.07 | 234,964 | +0.31(+1.97%) |
Oct 25, 2006 | 15.70 | 15.77 | 15.54 | 15.76 | 64,594 | +0.07(+0.46%) |
Oct 24, 2006 | 15.72 | 15.83 | 15.67 | 15.69 | 85,080 | -0.02(-0.15%) |
Oct 23, 2006 | 15.67 | 15.74 | 15.61 | 15.71 | 82,363 | -0.01(-0.09%) |
Oct 20, 2006 | 15.78 | 15.85 | 15.61 | 15.73 | 66,684 | +0.02(+0.15%) |
Oct 19, 2006 | 15.66 | 15.79 | 15.66 | 15.70 | 149,675 | +0.08(+0.52%) |
Oct 18, 2006 | 15.57 | 15.66 | 15.46 | 15.62 | 156,155 | +0.10(+0.65%) |
Oct 17, 2006 | 15.52 | 15.62 | 15.43 | 15.52 | 206,743 | -0.10(-0.61%) |
Oct 16, 2006 | 15.61 | 15.64 | 15.53 | 15.62 | 86,543 | +0.01(+0.06%) |
Oct 13, 2006 | 15.67 | 15.67 | 15.56 | 15.61 | 199,427 | +0.00(+0.03%) |
Oct 12, 2006 | 15.61 | 15.67 | 15.59 | 15.60 | 318,582 | +0.04(+0.25%) |
Oct 11, 2006 | 15.51 | 15.67 | 15.48 | 15.57 | 171,206 | +0.01(+0.06%) |
Oct 10, 2006 | 15.55 | 15.59 | 15.48 | 15.56 | 96,369 | +0.03(+0.22%) |
Oct 09, 2006 | 15.36 | 15.55 | 15.26 | 15.52 | 155,946 | +0.12(+0.81%) |
Oct 06, 2006 | 15.45 | 15.49 | 15.36 | 15.40 | 89,888 | -0.10(-0.62%) |
Oct 05, 2006 | 15.50 | 15.60 | 15.47 | 15.49 | 243,117 | +0.02(+0.12%) |
Oct 04, 2006 | 15.28 | 15.49 | 15.28 | 15.48 | 116,855 | +0.15(+0.97%) |
Oct 03, 2006 | 15.36 | 15.53 | 15.30 | 15.33 | 109,538 | -0.00(-0.03%) |
Oct 02, 2006 | 15.28 | 15.37 | 15.15 | 15.33 | 134,833 | +0.05(+0.31%) |
Sep 29, 2006 | 15.31 | 15.46 | 15.26 | 15.28 | 192,738 | +0.07(+0.44%) |
Sep 28, 2006 | 15.25 | 15.30 | 15.10 | 15.22 | 55,605 | +0.02(+0.13%) |
Sep 27, 2006 | 15.14 | 15.31 | 15.10 | 15.20 | 726,635 | +0.07(+0.44%) |
Sep 26, 2006 | 15.12 | 15.18 | 15.02 | 15.13 | 252,315 | +0.06(+0.41%) |
Sep 25, 2006 | 14.97 | 15.21 | 14.88 | 15.07 | 160,963 | +0.10(+0.64%) |
Sep 22, 2006 | 14.97 | 15.02 | 14.93 | 14.97 | 146,539 | -0.05(-0.35%) |
Sep 21, 2006 | 14.95 | 15.04 | 14.84 | 15.03 | 429,793 | +0.12(+0.83%) |
Sep 20, 2006 | 14.83 | 15.02 | 14.72 | 14.90 | 250,643 | +0.02(+0.13%) |
Sep 19, 2006 | 14.83 | 14.88 | 14.62 | 14.88 | 57,068 | +0.05(+0.32%) |
Sep 18, 2006 | 14.92 | 14.99 | 14.73 | 14.83 | 96,159 | -0.26(-1.71%) |
Sep 15, 2006 | 14.94 | 15.19 | 14.93 | 15.09 | 307,293 | +0.16(+1.09%) |
Sep 14, 2006 | 14.92 | 14.97 | 14.84 | 14.93 | 80,063 | -0.04(-0.26%) |
Sep 13, 2006 | 14.81 | 15.00 | 14.81 | 14.97 | 137,968 | +0.18(+1.20%) |
Sep 12, 2006 | 14.69 | 14.84 | 14.65 | 14.79 | 138,595 | +0.15(+1.05%) |
Sep 11, 2006 | 14.65 | 14.82 | 14.59 | 14.64 | 56,859 | -0.06(-0.42%) |
Sep 08, 2006 | 14.81 | 14.95 | 14.55 | 14.70 | 145,285 | -0.13(-0.90%) |
Sep 07, 2006 | 14.99 | 15.02 | 14.79 | 14.83 | 107,239 | -0.25(-1.65%) |
Sep 06, 2006 | 15.23 | 15.27 | 15.02 | 15.08 | 105,148 | -0.19(-1.25%) |
Sep 05, 2006 | 15.26 | 15.32 | 15.21 | 15.27 | 85,498 | +0.06(+0.41%) |
Sep 01, 2006 | 15.40 | 15.43 | 15.16 | 15.21 | 72,119 | -0.10(-0.63%) |
Aug 31, 2006 | 15.31 | 15.45 | 15.26 | 15.31 | 122,081 | +0.00(+0.00%) |
Aug 30, 2006 | 15.35 | 15.43 | 15.25 | 15.31 | 124,380 | +0.01(+0.06%) |
Aug 29, 2006 | 15.41 | 15.41 | 15.14 | 15.30 | 139,850 | -0.07(-0.47%) |
Aug 28, 2006 | 15.26 | 15.43 | 15.18 | 15.37 | 161,381 | +0.11(+0.69%) |
Aug 25, 2006 | 15.26 | 15.40 | 15.24 | 15.26 | 168,907 | -0.02(-0.12%) |
Aug 24, 2006 | 15.36 | 15.40 | 15.22 | 15.28 | 175,387 | +0.02(+0.13%) |
Aug 23, 2006 | 15.21 | 15.32 | 15.00 | 15.26 | 145,494 | +0.17(+1.14%) |
Aug 22, 2006 | 14.83 | 15.09 | 14.80 | 15.09 | 84,035 | +0.23(+1.55%) |
Aug 21, 2006 | 14.83 | 14.91 | 14.78 | 14.86 | 36,582 | -0.03(-0.22%) |
Aug 18, 2006 | 14.95 | 14.98 | 14.78 | 14.90 | 62,713 | +0.04(+0.26%) |
Aug 17, 2006 | 14.70 | 14.88 | 14.59 | 14.86 | 155,737 | +0.11(+0.78%) |
Aug 16, 2006 | 14.62 | 14.80 | 14.56 | 14.74 | 87,589 | +0.14(+0.98%) |
Aug 15, 2006 | 14.62 | 14.77 | 14.57 | 14.60 | 93,860 | +0.07(+0.49%) |
Aug 14, 2006 | 14.51 | 14.82 | 14.45 | 14.53 | 99,295 | +0.06(+0.43%) |
Aug 11, 2006 | 14.47 | 14.57 | 14.35 | 14.47 | 49,543 | +0.03(+0.23%) |
Aug 10, 2006 | 14.14 | 14.53 | 14.09 | 14.43 | 72,329 | +0.22(+1.55%) |
Aug 09, 2006 | 14.49 | 14.70 | 14.19 | 14.21 | 46,198 | -0.22(-1.49%) |
Aug 08, 2006 | 14.62 | 14.73 | 14.40 | 14.43 | 93,651 | -0.14(-0.98%) |
Aug 07, 2006 | 14.61 | 14.70 | 14.54 | 14.57 | 58,323 | -0.11(-0.78%) |
Aug 04, 2006 | 14.64 | 14.76 | 14.56 | 14.69 | 156,991 | +0.14(+0.95%) |
Aug 03, 2006 | 14.11 | 14.59 | 14.11 | 14.55 | 90,515 | +0.42(+2.98%) |
Aug 02, 2006 | 14.09 | 14.19 | 14.02 | 14.13 | 42,435 | +0.09(+0.61%) |
Aug 01, 2006 | 14.03 | 14.21 | 13.82 | 14.04 | 58,741 | -0.04(-0.27%) |
Jul 31, 2006 | 14.06 | 14.20 | 13.96 | 14.08 | 95,532 | -0.08(-0.57%) |
Jul 28, 2006 | 14.00 | 14.29 | 13.96 | 14.16 | 61,040 | +0.18(+1.27%) |
Jul 27, 2006 | 14.39 | 14.49 | 13.96 | 13.98 | 124,171 | -0.38(-2.66%) |
Jul 26, 2006 | 14.32 | 14.49 | 14.26 | 14.37 | 155,319 | -0.00(-0.03%) |
Jul 25, 2006 | 13.99 | 14.48 | 13.99 | 14.37 | 130,652 | +0.38(+2.70%) |
Jul 24, 2006 | 13.63 | 14.06 | 13.68 | 13.99 | 85,498 | +0.36(+2.67%) |
Jul 21, 2006 | 13.81 | 13.81 | 13.45 | 13.63 | 140,895 | -0.18(-1.28%) |
Jul 20, 2006 | 13.68 | 13.82 | 13.60 | 13.81 | 168,698 | +0.17(+1.26%) |
Jul 19, 2006 | 13.39 | 13.66 | 13.39 | 13.63 | 130,861 | +0.29(+2.15%) |
Jul 18, 2006 | 13.32 | 13.42 | 13.22 | 13.35 | 143,403 | +0.10(+0.72%) |
Jul 17, 2006 | 13.20 | 13.36 | 13.14 | 13.25 | 262,140 | +0.10(+0.76%) |
Jul 14, 2006 | 13.16 | 13.26 | 12.95 | 13.15 | 122,499 | -0.01(-0.07%) |
Jul 13, 2006 | 13.35 | 13.44 | 13.10 | 13.16 | 178,523 | -0.24(-1.79%) |
Jul 12, 2006 | 13.49 | 13.49 | 13.32 | 13.40 | 161,172 | -0.14(-1.06%) |
Jul 11, 2006 | 13.40 | 13.57 | 13.20 | 13.54 | 63,340 | +0.15(+1.14%) |
Jul 10, 2006 | 13.12 | 13.49 | 13.12 | 13.39 | 103,058 | +0.23(+1.75%) |
Jul 07, 2006 | 13.46 | 13.46 | 13.10 | 13.16 | 119,363 | -0.34(-2.55%) |
Jul 06, 2006 | 13.35 | 13.50 | 13.32 | 13.50 | 52,678 | +0.12(+0.89%) |
Jul 05, 2006 | 13.21 | 13.38 | 13.01 | 13.38 | 168,907 | +0.18(+1.38%) |
Jul 03, 2006 | 12.93 | 13.22 | 12.90 | 13.20 | 90,724 | +0.32(+2.49%) |
Jun 30, 2006 | 12.84 | 12.88 | 12.71 | 12.88 | 355,373 | +0.04(+0.30%) |
Jun 29, 2006 | 12.63 | 12.85 | 12.52 | 12.84 | 235,173 | +0.26(+2.05%) |
Jun 28, 2006 | 12.77 | 12.78 | 12.54 | 12.59 | 140,477 | -0.14(-1.09%) |
Jun 27, 2006 | 12.92 | 13.06 | 12.72 | 12.72 | 253,987 | -0.19(-1.48%) |
Jun 26, 2006 | 12.69 | 12.96 | 12.64 | 12.92 | 139,641 | +0.29(+2.27%) |
Jun 23, 2006 | 12.74 | 12.74 | 12.56 | 12.63 | 67,939 | -0.16(-1.23%) |
Jun 22, 2006 | 12.76 | 12.84 | 12.74 | 12.79 | 155,946 | +0.02(+0.19%) |
Jun 21, 2006 | 12.56 | 12.78 | 12.52 | 12.76 | 51,842 | +0.20(+1.60%) |
Jun 20, 2006 | 12.49 | 12.76 | 12.37 | 12.56 | 133,578 | +0.04(+0.31%) |
Jun 19, 2006 | 12.58 | 12.66 | 12.51 | 12.52 | 114,973 | -0.03(-0.23%) |
Jun 16, 2006 | 12.89 | 12.94 | 12.51 | 12.55 | 474,110 | -0.50(-3.85%) |
Jun 15, 2006 | 12.82 | 13.05 | 12.82 | 13.05 | 85,498 | +0.29(+2.29%) |
Jun 14, 2006 | 12.84 | 12.90 | 12.73 | 12.76 | 172,251 | -0.11(-0.85%) |
Jun 13, 2006 | 12.92 | 12.99 | 12.80 | 12.87 | 165,771 | -0.05(-0.37%) |
Jun 12, 2006 | 13.06 | 13.08 | 12.84 | 12.92 | 258,168 | -0.21(-1.60%) |
Jun 09, 2006 | 13.08 | 13.33 | 12.99 | 13.13 | 192,529 | +0.02(+0.15%) |
Jun 08, 2006 | 12.90 | 13.15 | 12.81 | 13.11 | 121,454 | +0.17(+1.29%) |
Jun 07, 2006 | 13.22 | 13.34 | 12.93 | 12.94 | 659,113 | -0.23(-1.78%) |
Jun 06, 2006 | 12.98 | 13.27 | 12.75 | 13.18 | 231,202 | +0.25(+1.92%) |
Jun 05, 2006 | 12.63 | 13.06 | 12.50 | 12.93 | 252,106 | +0.29(+2.31%) |
Jun 02, 2006 | 12.56 | 12.68 | 12.37 | 12.64 | 238,727 | +0.15(+1.19%) |
Jun 01, 2006 | 12.47 | 12.56 | 12.39 | 12.49 | 337,814 | +0.05(+0.42%) |
May 31, 2006 | 12.57 | 12.60 | 12.35 | 12.44 | 127,516 | -0.13(-1.07%) |
May 30, 2006 | 12.77 | 12.77 | 12.53 | 12.57 | 96,996 | -0.24(-1.90%) |
May 26, 2006 | 12.83 | 12.94 | 12.75 | 12.82 | 189,602 | +0.02(+0.15%) |
May 25, 2006 | 12.69 | 12.81 | 12.68 | 12.80 | 273,637 | +0.19(+1.48%) |
May 24, 2006 | 12.74 | 12.82 | 12.42 | 12.61 | 299,977 | -0.14(-1.09%) |
May 23, 2006 | 12.87 | 12.92 | 12.54 | 12.75 | 247,089 | -0.04(-0.30%) |
May 22, 2006 | 12.78 | 13.04 | 12.68 | 12.79 | 189,602 | -0.06(-0.45%) |
May 19, 2006 | 12.85 | 13.01 | 12.71 | 12.84 | 414,742 | -0.00(-0.04%) |
May 18, 2006 | 12.74 | 13.09 | 12.74 | 12.85 | 192,319 | +0.14(+1.09%) |
May 17, 2006 | 12.59 | 12.78 | 12.56 | 12.71 | 138,386 | +0.03(+0.23%) |
May 16, 2006 | 12.72 | 12.86 | 12.58 | 12.68 | 174,969 | -0.01(-0.07%) |
May 15, 2006 | 12.58 | 12.72 | 12.41 | 12.69 | 74,419 | +0.11(+0.91%) |
May 12, 2006 | 12.68 | 12.68 | 12.35 | 12.58 | 122,499 | -0.16(-1.24%) |
May 11, 2006 | 13.02 | 13.04 | 12.72 | 12.73 | 190,438 | -0.32(-2.46%) |
May 10, 2006 | 13.16 | 13.16 | 12.99 | 13.05 | 96,787 | -0.07(-0.55%) |
May 09, 2006 | 13.03 | 13.20 | 12.97 | 13.13 | 233,083 | +0.10(+0.77%) |
May 08, 2006 | 13.03 | 13.11 | 12.89 | 13.03 | 308,339 | +0.03(+0.22%) |
May 05, 2006 | 12.98 | 13.10 | 12.94 | 13.00 | 195,664 | +0.06(+0.44%) |
May 04, 2006 | 12.87 | 12.99 | 12.82 | 12.94 | 131,906 | +0.10(+0.75%) |
May 03, 2006 | 12.68 | 12.93 | 12.62 | 12.84 | 216,359 | +0.05(+0.37%) |
May 02, 2006 | 12.91 | 13.00 | 12.66 | 12.80 | 283,462 | -0.15(-1.18%) |
May 01, 2006 | 12.92 | 13.23 | 12.92 | 12.95 | 236,637 | +0.02(+0.15%) |
Apr 28, 2006 | 13.08 | 13.10 | 12.87 | 12.93 | 148,629 | -0.15(-1.13%) |
Apr 27, 2006 | 13.07 | 13.36 | 13.01 | 13.08 | 125,844 | -0.11(-0.83%) |
Apr 26, 2006 | 13.11 | 13.27 | 13.11 | 13.19 | 212,388 | +0.10(+0.73%) |
Apr 25, 2006 | 13.09 | 13.19 | 13.06 | 13.09 | 412,024 | +0.01(+0.07%) |
Apr 24, 2006 | 13.19 | 13.22 | 13.05 | 13.08 | 344,503 | -0.20(-1.51%) |
Apr 21, 2006 | 13.39 | 13.51 | 13.16 | 13.28 | 227,230 | -0.11(-0.86%) |
Apr 20, 2006 | 13.60 | 13.63 | 13.38 | 13.40 | 345,548 | -0.15(-1.09%) |
Apr 19, 2006 | 13.61 | 13.66 | 13.49 | 13.55 | 501,077 | -0.00(-0.04%) |
Apr 18, 2006 | 13.50 | 13.60 | 13.46 | 13.55 | 456,550 | +0.05(+0.39%) |
Apr 17, 2006 | 13.57 | 13.66 | 13.47 | 13.50 | 153,437 | -0.13(-0.98%) |
Apr 13, 2006 | 13.85 | 13.87 | 13.63 | 13.63 | 66,266 | -0.22(-1.55%) |
Apr 12, 2006 | 13.88 | 13.97 | 13.82 | 13.85 | 180,613 | -0.03(-0.24%) |
Apr 11, 2006 | 14.10 | 14.13 | 13.88 | 13.88 | 507,766 | -0.16(-1.12%) |
Apr 10, 2006 | 14.08 | 14.11 | 14.00 | 14.04 | 321,508 | -0.04(-0.31%) |
Apr 07, 2006 | 14.21 | 14.35 | 14.01 | 14.08 | 123,544 | -0.12(-0.88%) |
Apr 06, 2006 | 14.12 | 14.32 | 14.12 | 14.21 | 145,494 | +0.04(+0.27%) |
Apr 05, 2006 | 14.01 | 14.21 | 13.82 | 14.17 | 96,159 | +0.19(+1.33%) |
Apr 04, 2006 | 14.14 | 14.21 | 13.84 | 13.98 | 244,162 | -0.17(-1.18%) |