Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.42 | 15.57 | 15.36 | 15.47 | 265,337 | -0.07(-0.47%) |
Apr 27, 2007 | 15.57 | 15.57 | 15.47 | 15.54 | 128,852 | -0.16(-1.04%) |
Apr 26, 2007 | 15.75 | 15.80 | 15.70 | 15.70 | 197,426 | -0.03(-0.17%) |
Apr 25, 2007 | 15.59 | 15.73 | 15.56 | 15.73 | 661,628 | +0.24(+1.52%) |
Apr 24, 2007 | 15.40 | 15.51 | 15.39 | 15.50 | 816,583 | +0.26(+1.72%) |
Apr 23, 2007 | 15.36 | 15.45 | 15.22 | 15.23 | 639,396 | -0.07(-0.47%) |
Apr 20, 2007 | 15.29 | 15.32 | 15.23 | 15.31 | 392,751 | +0.19(+1.26%) |
Apr 19, 2007 | 15.08 | 15.19 | 15.05 | 15.12 | 127,022 | -0.19(-1.24%) |
Apr 18, 2007 | 15.33 | 15.33 | 15.20 | 15.31 | 102,307 | -0.05(-0.29%) |
Apr 17, 2007 | 15.37 | 15.40 | 15.29 | 15.35 | 312,011 | -0.02(-0.12%) |
Apr 16, 2007 | 15.14 | 15.54 | 15.07 | 15.37 | 451,371 | +0.30(+1.98%) |
Apr 13, 2007 | 14.93 | 15.09 | 14.80 | 15.07 | 155,950 | +0.17(+1.15%) |
Apr 12, 2007 | 14.68 | 14.91 | 14.66 | 14.90 | 276,286 | +0.17(+1.17%) |
Apr 11, 2007 | 14.56 | 14.81 | 14.33 | 14.73 | 813,486 | -0.30(-1.99%) |
Apr 10, 2007 | 15.06 | 15.20 | 14.92 | 15.03 | 427,702 | -0.08(-0.54%) |
Apr 09, 2007 | 15.31 | 15.31 | 15.10 | 15.11 | 722,681 | -0.04(-0.24%) |
Apr 05, 2007 | 15.33 | 15.33 | 15.03 | 15.14 | 399,609 | -0.23(-1.47%) |
Apr 04, 2007 | 15.58 | 15.59 | 15.36 | 15.37 | 518,950 | -0.05(-0.29%) |
Apr 03, 2007 | 14.92 | 15.46 | 14.92 | 15.42 | 792,582 | +0.75(+5.12%) |
Apr 02, 2007 | 14.88 | 14.88 | 14.60 | 14.66 | 731,418 | -0.22(-1.46%) |
Mar 30, 2007 | 15.01 | 15.05 | 14.61 | 14.88 | 303,605 | -0.03(-0.18%) |
Mar 29, 2007 | 14.47 | 14.93 | 14.45 | 14.91 | 582,989 | +0.51(+3.52%) |
Mar 28, 2007 | 14.28 | 14.40 | 14.25 | 14.40 | 180,061 | +0.23(+1.59%) |
Mar 27, 2007 | 14.20 | 14.22 | 14.04 | 14.18 | 209,924 | -0.03(-0.19%) |
Mar 26, 2007 | 14.21 | 14.29 | 14.06 | 14.20 | 242,331 | -0.10(-0.70%) |
Mar 23, 2007 | 14.31 | 14.44 | 14.24 | 14.30 | 238,792 | -0.05(-0.32%) |
Mar 22, 2007 | 14.43 | 14.46 | 14.19 | 14.35 | 301,172 | -0.01(-0.06%) |
Mar 21, 2007 | 14.12 | 14.46 | 14.05 | 14.36 | 418,633 | +0.34(+2.45%) |
Mar 20, 2007 | 13.97 | 14.03 | 13.84 | 14.01 | 167,453 | +0.14(+0.98%) |
Mar 19, 2007 | 13.88 | 14.11 | 13.84 | 13.88 | 243,880 | +0.05(+0.39%) |
Mar 16, 2007 | 13.78 | 13.91 | 13.76 | 13.82 | 324,620 | +0.15(+1.12%) |
Mar 15, 2007 | 13.73 | 13.91 | 13.65 | 13.67 | 289,227 | +0.11(+0.80%) |
Mar 14, 2007 | 13.29 | 13.64 | 13.26 | 13.56 | 448,495 | +0.14(+1.01%) |
Mar 13, 2007 | 13.60 | 13.74 | 13.25 | 13.43 | 440,643 | -0.17(-1.26%) |
Mar 12, 2007 | 13.58 | 13.69 | 13.46 | 13.60 | 313,891 | -0.01(-0.07%) |
Mar 09, 2007 | 13.71 | 13.84 | 13.44 | 13.61 | 663,508 | -0.10(-0.73%) |
Mar 08, 2007 | 13.66 | 13.87 | 13.63 | 13.71 | 717,150 | +0.33(+2.50%) |
Mar 07, 2007 | 13.28 | 13.44 | 13.20 | 13.37 | 1,173,831 | +0.05(+0.34%) |
Mar 06, 2007 | 13.35 | 13.82 | 13.20 | 13.33 | 1,577,975 | +0.21(+1.58%) |
Mar 05, 2007 | 12.84 | 13.25 | 12.52 | 13.12 | 2,025,365 | -0.05(-0.41%) |
Mar 02, 2007 | 13.25 | 13.36 | 13.05 | 13.17 | 701,777 | -0.20(-1.49%) |
Mar 01, 2007 | 13.15 | 13.44 | 12.87 | 13.37 | 935,354 | -0.19(-1.40%) |
Feb 28, 2007 | 13.81 | 13.81 | 13.35 | 13.56 | 1,048,518 | -0.16(-1.19%) |
Feb 27, 2007 | 13.66 | 14.25 | 13.60 | 13.72 | 1,424,900 | -0.65(-4.53%) |
Feb 26, 2007 | 14.60 | 14.69 | 14.36 | 14.38 | 1,133,816 | -0.32(-2.15%) |
Feb 23, 2007 | 14.32 | 14.76 | 14.21 | 14.69 | 1,551,762 | -0.05(-0.31%) |
Feb 22, 2007 | 14.84 | 14.91 | 14.53 | 14.74 | 1,033,144 | -0.59(-3.83%) |
Feb 21, 2007 | 15.45 | 15.45 | 15.23 | 15.33 | 1,081,699 | -0.28(-1.80%) |
Feb 20, 2007 | 15.33 | 15.67 | 15.29 | 15.61 | 1,182,016 | +0.09(+0.58%) |
Feb 16, 2007 | 15.26 | 15.52 | 15.03 | 15.51 | 616,280 | +0.26(+1.72%) |
Feb 15, 2007 | 15.27 | 15.30 | 15.01 | 15.25 | 421,619 | +0.15(+1.02%) |
Feb 14, 2007 | 14.95 | 15.19 | 14.89 | 15.10 | 467,989 | +0.11(+0.72%) |
Feb 13, 2007 | 15.10 | 15.22 | 14.84 | 14.99 | 915,814 | -0.11(-0.72%) |
Feb 12, 2007 | 15.00 | 15.18 | 14.88 | 15.10 | 1,061,441 | +0.17(+1.15%) |
Feb 09, 2007 | 15.11 | 15.11 | 14.38 | 14.93 | 1,044,978 | -0.20(-1.31%) |
Feb 08, 2007 | 15.24 | 15.31 | 15.05 | 15.13 | 397,729 | -0.20(-1.30%) |
Feb 07, 2007 | 15.37 | 15.46 | 15.31 | 15.33 | 315,550 | -0.04(-0.24%) |
Feb 06, 2007 | 15.46 | 15.51 | 15.28 | 15.36 | 381,359 | -0.05(-0.35%) |
Feb 05, 2007 | 15.58 | 15.59 | 15.42 | 15.42 | 428,144 | -0.12(-0.76%) |
Feb 02, 2007 | 15.29 | 15.61 | 15.24 | 15.53 | 747,456 | +0.23(+1.48%) |
Feb 01, 2007 | 15.24 | 15.32 | 15.20 | 15.31 | 547,264 | +0.05(+0.36%) |
Jan 31, 2007 | 15.31 | 15.34 | 14.96 | 15.25 | 538,526 | -0.05(-0.35%) |
Jan 30, 2007 | 15.28 | 15.46 | 15.20 | 15.31 | 442,965 | +0.00(+0.00%) |
Jan 29, 2007 | 15.50 | 15.54 | 15.23 | 15.31 | 484,110 | -0.33(-2.08%) |
Jan 26, 2007 | 15.69 | 15.78 | 15.46 | 15.63 | 283,586 | +0.13(+0.82%) |
Jan 25, 2007 | 15.95 | 15.96 | 15.47 | 15.51 | 482,119 | -0.28(-1.78%) |
Jan 24, 2007 | 15.64 | 15.89 | 15.40 | 15.79 | 674,900 | +0.15(+0.98%) |
Jan 23, 2007 | 16.05 | 16.12 | 15.57 | 15.63 | 1,476,220 | -0.77(-4.69%) |
Jan 22, 2007 | 16.81 | 16.81 | 16.20 | 16.40 | 1,318,832 | -0.40(-2.37%) |
Jan 19, 2007 | 16.73 | 16.91 | 16.63 | 16.80 | 873,433 | +0.05(+0.27%) |
Jan 18, 2007 | 16.74 | 16.81 | 16.55 | 16.75 | 636,521 | +0.01(+0.05%) |
Jan 17, 2007 | 16.73 | 16.80 | 16.55 | 16.74 | 974,303 | +0.33(+1.98%) |
Jan 16, 2007 | 16.64 | 16.64 | 16.36 | 16.42 | 615,064 | -0.04(-0.22%) |
Jan 12, 2007 | 16.13 | 16.49 | 16.12 | 16.46 | 525,033 | +0.37(+2.30%) |
Jan 11, 2007 | 15.99 | 16.24 | 15.94 | 16.08 | 679,103 | +0.40(+2.54%) |
Jan 10, 2007 | 15.82 | 15.83 | 15.60 | 15.69 | 576,353 | -0.47(-2.91%) |
Jan 09, 2007 | 16.25 | 16.35 | 16.09 | 16.16 | 289,780 | -0.21(-1.27%) |
Jan 08, 2007 | 16.55 | 16.55 | 16.28 | 16.36 | 472,164 | -0.05(-0.33%) |
Jan 05, 2007 | 16.68 | 16.68 | 16.42 | 16.42 | 649,130 | -0.31(-1.84%) |
Jan 04, 2007 | 16.55 | 16.76 | 16.55 | 16.73 | 736,064 | +0.36(+2.21%) |
Jan 03, 2007 | 16.50 | 16.63 | 16.24 | 16.36 | 560,868 | -0.09(-0.55%) |
Dec 29, 2006 | 16.55 | 16.76 | 16.36 | 16.46 | 277,392 | -0.01(-0.06%) |
Dec 28, 2006 | 16.28 | 16.64 | 16.22 | 16.46 | 830,629 | +0.18(+1.11%) |
Dec 27, 2006 | 16.31 | 16.37 | 16.25 | 16.28 | 906,061 | +0.16(+1.01%) |
Dec 26, 2006 | 16.10 | 16.17 | 16.06 | 16.12 | 600,354 | +0.00(+0.00%) |
Dec 22, 2006 | 16.12 | 16.21 | 16.06 | 16.12 | 997,861 | +0.19(+1.19%) |
Dec 21, 2006 | 15.98 | 16.17 | 15.92 | 15.93 | 623,027 | -0.01(-0.06%) |
Dec 20, 2006 | 15.94 | 16.05 | 15.88 | 15.94 | 262,240 | +0.02(+0.11%) |
Dec 19, 2006 | 16.08 | 16.09 | 15.75 | 15.92 | 932,274 | -0.33(-2.06%) |
Dec 18, 2006 | 16.27 | 16.33 | 16.09 | 16.26 | 471,390 | +0.14(+0.90%) |
Dec 15, 2006 | 16.27 | 16.27 | 16.08 | 16.11 | 364,548 | -0.03(-0.17%) |
Dec 14, 2006 | 16.06 | 16.24 | 15.97 | 16.14 | 929,619 | +0.56(+3.60%) |
Dec 13, 2006 | 15.75 | 16.00 | 15.57 | 15.58 | 908,273 | +0.39(+2.56%) |
Dec 12, 2006 | 15.29 | 15.29 | 15.02 | 15.19 | 308,361 | -0.24(-1.58%) |
Dec 11, 2006 | 15.36 | 15.43 | 15.20 | 15.43 | 395,848 | -0.05(-0.35%) |
Dec 08, 2006 | 15.51 | 15.55 | 15.37 | 15.49 | 663,066 | +0.16(+1.06%) |
Dec 07, 2006 | 15.20 | 15.35 | 15.15 | 15.33 | 601,791 | +0.17(+1.13%) |
Dec 06, 2006 | 15.30 | 15.30 | 15.04 | 15.15 | 505,898 | -0.25(-1.64%) |
Dec 05, 2006 | 15.42 | 15.48 | 15.33 | 15.41 | 565,956 | -0.06(-0.41%) |
Dec 04, 2006 | 15.53 | 15.54 | 15.41 | 15.47 | 608,538 | -0.01(-0.06%) |
Dec 01, 2006 | 15.19 | 15.48 | 15.11 | 15.48 | 1,161,886 | +0.38(+2.52%) |
Nov 30, 2006 | 14.92 | 15.10 | 14.89 | 15.10 | 792,692 | +0.23(+1.58%) |
Nov 29, 2006 | 14.73 | 14.87 | 14.70 | 14.86 | 718,367 | +0.36(+2.49%) |
Nov 28, 2006 | 14.47 | 14.55 | 14.35 | 14.50 | 722,902 | +0.03(+0.19%) |
Nov 27, 2006 | 14.98 | 14.98 | 14.42 | 14.48 | 1,360,640 | -0.54(-3.61%) |
Nov 24, 2006 | 14.94 | 15.04 | 14.85 | 15.02 | 795,015 | +0.19(+1.28%) |
Nov 22, 2006 | 14.66 | 14.83 | 14.51 | 14.83 | 1,255,677 | +0.31(+2.12%) |
Nov 21, 2006 | 14.47 | 14.55 | 14.38 | 14.52 | 1,497,013 | +0.14(+0.94%) |
Nov 20, 2006 | 14.39 | 14.46 | 14.26 | 14.38 | 1,499,779 | +0.01(+0.06%) |
Nov 17, 2006 | 14.42 | 14.52 | 14.24 | 14.38 | 4,556,519 | -0.50(-3.34%) |
Nov 16, 2006 | 15.51 | 15.51 | 14.87 | 14.87 | 1,323,588 | -0.80(-5.13%) |
Nov 15, 2006 | 15.65 | 15.69 | 15.46 | 15.68 | 317,099 | -0.10(-0.63%) |
Nov 14, 2006 | 15.83 | 15.89 | 15.67 | 15.78 | 383,571 | -0.05(-0.29%) |
Nov 13, 2006 | 15.99 | 15.99 | 15.75 | 15.82 | 715,602 | +0.04(+0.23%) |
Nov 10, 2006 | 15.84 | 15.96 | 15.74 | 15.79 | 292,102 | +0.22(+1.39%) |
Nov 09, 2006 | 15.81 | 15.81 | 15.52 | 15.57 | 233,483 | -0.09(-0.58%) |
Nov 08, 2006 | 15.89 | 15.89 | 15.56 | 15.66 | 480,570 | -0.23(-1.42%) |
Nov 07, 2006 | 16.18 | 16.30 | 15.88 | 15.89 | 790,149 | -0.07(-0.45%) |
Nov 06, 2006 | 15.69 | 15.99 | 15.68 | 15.96 | 744,359 | +0.22(+1.38%) |
Nov 03, 2006 | 15.63 | 15.80 | 15.56 | 15.74 | 644,705 | +0.52(+3.39%) |
Nov 02, 2006 | 15.34 | 15.34 | 15.19 | 15.23 | 322,408 | +0.11(+0.72%) |
Nov 01, 2006 | 15.19 | 15.36 | 15.06 | 15.12 | 468,404 | -0.07(-0.48%) |
Oct 31, 2006 | 15.32 | 15.33 | 15.07 | 15.19 | 490,193 | -0.21(-1.35%) |
Oct 30, 2006 | 15.46 | 15.52 | 15.30 | 15.40 | 729,538 | -0.05(-0.29%) |
Oct 27, 2006 | 14.95 | 15.60 | 14.73 | 15.44 | 1,986,211 | +1.16(+8.10%) |
Oct 26, 2006 | 14.10 | 14.40 | 14.10 | 14.29 | 292,766 | +0.22(+1.54%) |
Oct 25, 2006 | 14.12 | 14.22 | 14.07 | 14.07 | 272,083 | -0.11(-0.77%) |
Oct 24, 2006 | 14.21 | 14.24 | 14.02 | 14.18 | 376,050 | +0.01(+0.06%) |
Oct 23, 2006 | 14.46 | 14.46 | 14.17 | 14.17 | 105,626 | -0.15(-1.07%) |
Oct 20, 2006 | 14.47 | 14.47 | 14.25 | 14.32 | 359,902 | -0.10(-0.69%) |
Oct 19, 2006 | 14.56 | 14.57 | 14.38 | 14.42 | 254,940 | -0.17(-1.18%) |
Oct 18, 2006 | 14.47 | 14.62 | 14.47 | 14.59 | 416,863 | +0.46(+3.26%) |
Oct 17, 2006 | 14.29 | 14.32 | 14.07 | 14.13 | 222,422 | -0.19(-1.33%) |
Oct 16, 2006 | 14.38 | 14.46 | 14.27 | 14.32 | 192,228 | -0.10(-0.69%) |
Oct 13, 2006 | 14.32 | 14.47 | 14.29 | 14.42 | 249,852 | +0.35(+2.51%) |
Oct 12, 2006 | 13.98 | 14.10 | 13.93 | 14.07 | 296,084 | +0.10(+0.71%) |
Oct 11, 2006 | 13.82 | 13.98 | 13.79 | 13.97 | 327,053 | +0.15(+1.11%) |
Oct 10, 2006 | 14.11 | 14.06 | 13.79 | 13.82 | 774,222 | -0.02(-0.13%) |
Oct 09, 2006 | 14.01 | 14.07 | 13.79 | 13.83 | 160,706 | -0.23(-1.61%) |
Oct 06, 2006 | 14.15 | 14.15 | 13.91 | 14.06 | 162,476 | -0.09(-0.64%) |
Oct 05, 2006 | 13.94 | 14.15 | 13.88 | 14.15 | 204,947 | +0.09(+0.64%) |
Oct 04, 2006 | 13.93 | 14.08 | 13.89 | 14.06 | 222,091 | +0.05(+0.32%) |
Oct 03, 2006 | 14.10 | 14.17 | 13.98 | 14.01 | 375,940 | -0.04(-0.26%) |
Oct 02, 2006 | 14.34 | 14.34 | 14.01 | 14.05 | 191,122 | -0.25(-1.77%) |
Sep 29, 2006 | 14.33 | 14.38 | 14.19 | 14.30 | 214,017 | +0.00(+0.00%) |
Sep 28, 2006 | 14.42 | 14.43 | 14.20 | 14.30 | 327,827 | -0.28(-1.92%) |
Sep 27, 2006 | 14.48 | 14.59 | 14.34 | 14.58 | 254,608 | +0.12(+0.81%) |
Sep 26, 2006 | 14.47 | 14.58 | 14.44 | 14.47 | 270,203 | +0.00(+0.00%) |
Sep 25, 2006 | 14.46 | 14.47 | 14.28 | 14.47 | 222,976 | +0.08(+0.57%) |
Sep 22, 2006 | 14.68 | 14.68 | 14.38 | 14.38 | 363,442 | -0.30(-2.03%) |
Sep 21, 2006 | 14.96 | 14.99 | 14.65 | 14.68 | 149,314 | -0.05(-0.37%) |
Sep 20, 2006 | 14.60 | 14.89 | 14.60 | 14.74 | 445,730 | +0.11(+0.74%) |
Sep 19, 2006 | 14.82 | 15.01 | 14.50 | 14.63 | 424,937 | -0.12(-0.80%) |
Sep 18, 2006 | 14.60 | 14.78 | 14.56 | 14.75 | 359,017 | +0.24(+1.68%) |
Sep 15, 2006 | 14.48 | 14.56 | 14.41 | 14.50 | 241,557 | +0.02(+0.12%) |
Sep 14, 2006 | 14.47 | 14.59 | 14.35 | 14.48 | 274,959 | +0.09(+0.63%) |
Sep 13, 2006 | 14.07 | 14.51 | 14.07 | 14.39 | 206,606 | +0.33(+2.38%) |
Sep 12, 2006 | 14.10 | 14.18 | 14.01 | 14.06 | 121,442 | +0.12(+0.84%) |
Sep 11, 2006 | 13.83 | 13.98 | 13.61 | 13.94 | 247,529 | -0.32(-2.22%) |
Sep 08, 2006 | 14.31 | 14.46 | 14.23 | 14.26 | 137,147 | +0.17(+1.22%) |
Sep 07, 2006 | 14.42 | 14.42 | 13.83 | 14.09 | 142,899 | -0.02(-0.13%) |
Sep 06, 2006 | 14.35 | 14.41 | 14.01 | 14.10 | 640,613 | -0.24(-1.70%) |
Sep 05, 2006 | 14.34 | 14.49 | 14.33 | 14.35 | 275,401 | +0.04(+0.28%) |
Sep 01, 2006 | 14.18 | 14.41 | 14.17 | 14.31 | 224,966 | +0.38(+2.73%) |
Aug 31, 2006 | 14.01 | 14.01 | 13.81 | 13.93 | 117,460 | -0.04(-0.26%) |
Aug 30, 2006 | 14.06 | 14.11 | 13.86 | 13.96 | 252,396 | -0.11(-0.80%) |
Aug 29, 2006 | 14.10 | 14.14 | 13.99 | 14.08 | 189,795 | -0.09(-0.61%) |
Aug 28, 2006 | 14.10 | 14.19 | 14.05 | 14.16 | 247,972 | -0.00(-0.03%) |
Aug 25, 2006 | 14.08 | 14.20 | 14.07 | 14.17 | 206,385 | +0.01(+0.06%) |
Aug 24, 2006 | 14.19 | 14.20 | 14.06 | 14.16 | 211,252 | +0.04(+0.26%) |
Aug 23, 2006 | 14.21 | 14.25 | 14.06 | 14.12 | 474,930 | -0.01(-0.06%) |
Aug 22, 2006 | 14.15 | 14.18 | 14.02 | 14.13 | 220,100 | -0.02(-0.16%) |
Aug 21, 2006 | 14.40 | 14.40 | 14.07 | 14.15 | 153,296 | -0.28(-1.94%) |
Aug 18, 2006 | 14.47 | 14.52 | 14.33 | 14.43 | 179,840 | +0.01(+0.06%) |
Aug 17, 2006 | 14.47 | 14.49 | 14.31 | 14.43 | 359,239 | +0.22(+1.53%) |
Aug 16, 2006 | 14.13 | 14.31 | 14.08 | 14.21 | 147,765 | +0.10(+0.67%) |
Aug 15, 2006 | 13.88 | 14.22 | 13.88 | 14.11 | 209,703 | +0.24(+1.73%) |
Aug 14, 2006 | 14.05 | 14.05 | 13.80 | 13.87 | 118,566 | -0.14(-1.00%) |
Aug 11, 2006 | 14.08 | 14.16 | 13.95 | 14.01 | 119,230 | -0.04(-0.29%) |
Aug 10, 2006 | 13.93 | 14.10 | 13.87 | 14.05 | 202,846 | +0.13(+0.94%) |
Aug 09, 2006 | 14.13 | 14.30 | 13.90 | 13.92 | 281,374 | -0.01(-0.10%) |
Aug 08, 2006 | 13.78 | 14.01 | 13.71 | 13.94 | 288,674 | +0.18(+1.28%) |
Aug 07, 2006 | 13.46 | 13.83 | 13.45 | 13.76 | 194,882 | +0.05(+0.40%) |
Aug 04, 2006 | 13.91 | 14.05 | 13.68 | 13.71 | 172,319 | -0.21(-1.49%) |
Aug 03, 2006 | 13.83 | 14.06 | 13.79 | 13.91 | 294,425 | +0.09(+0.69%) |
Aug 02, 2006 | 13.68 | 13.90 | 13.68 | 13.82 | 322,518 | +0.09(+0.69%) |
Aug 01, 2006 | 13.69 | 13.76 | 13.58 | 13.72 | 411,443 | -0.01(-0.10%) |
Jul 31, 2006 | 13.70 | 13.79 | 13.63 | 13.74 | 188,689 | -0.02(-0.13%) |
Jul 28, 2006 | 13.83 | 13.90 | 13.62 | 13.76 | 850,317 | -0.26(-1.84%) |
Jul 27, 2006 | 13.48 | 14.19 | 13.48 | 14.01 | 1,239,419 | +1.01(+7.75%) |
Jul 26, 2006 | 12.79 | 13.07 | 12.52 | 13.01 | 464,533 | +0.35(+2.75%) |
Jul 25, 2006 | 12.30 | 12.68 | 12.30 | 12.66 | 313,670 | +0.30(+2.41%) |
Jul 24, 2006 | 12.35 | 12.47 | 12.29 | 12.36 | 436,661 | +0.11(+0.92%) |
Jul 21, 2006 | 12.12 | 12.33 | 12.05 | 12.25 | 617,165 | +0.12(+0.97%) |
Jul 20, 2006 | 12.43 | 12.50 | 12.07 | 12.13 | 284,913 | -0.19(-1.51%) |
Jul 19, 2006 | 12.02 | 12.47 | 11.98 | 12.31 | 655,655 | +0.28(+2.33%) |
Jul 18, 2006 | 12.03 | 12.12 | 11.89 | 12.03 | 287,347 | -0.11(-0.93%) |
Jul 17, 2006 | 12.20 | 12.21 | 11.98 | 12.15 | 555,449 | -0.37(-2.96%) |
Jul 14, 2006 | 12.46 | 12.61 | 12.26 | 12.52 | 407,904 | +0.14(+1.13%) |
Jul 13, 2006 | 12.84 | 12.87 | 12.31 | 12.38 | 798,997 | -0.45(-3.52%) |
Jul 12, 2006 | 13.00 | 13.00 | 12.80 | 12.83 | 206,164 | +0.05(+0.39%) |
Jul 11, 2006 | 13.11 | 13.11 | 12.68 | 12.78 | 384,235 | -0.33(-2.48%) |
Jul 10, 2006 | 12.97 | 13.25 | 12.97 | 13.11 | 759,622 | +0.34(+2.69%) |
Jul 07, 2006 | 13.00 | 13.00 | 12.76 | 12.76 | 206,164 | -0.44(-3.36%) |
Jul 06, 2006 | 13.02 | 13.23 | 12.96 | 13.20 | 527,798 | +0.17(+1.32%) |
Jul 05, 2006 | 13.25 | 13.25 | 12.89 | 13.03 | 732,635 | +0.35(+2.78%) |
Jul 03, 2006 | 12.64 | 12.76 | 12.64 | 12.68 | 161,259 | +0.16(+1.26%) |
Jun 30, 2006 | 12.66 | 12.67 | 12.50 | 12.52 | 218,994 | -0.06(-0.50%) |
Jun 29, 2006 | 12.40 | 12.64 | 12.28 | 12.59 | 410,558 | +0.25(+2.02%) |
Jun 28, 2006 | 12.43 | 12.45 | 12.30 | 12.34 | 166,568 | -0.00(-0.04%) |
Jun 27, 2006 | 12.57 | 12.57 | 12.32 | 12.34 | 280,047 | -0.00(-0.04%) |
Jun 26, 2006 | 12.30 | 12.42 | 12.25 | 12.35 | 313,670 | -0.10(-0.80%) |
Jun 23, 2006 | 12.27 | 12.57 | 12.21 | 12.45 | 743,695 | +0.27(+2.23%) |
Jun 22, 2006 | 12.35 | 12.35 | 11.86 | 12.17 | 722,459 | -0.17(-1.39%) |
Jun 21, 2006 | 13.11 | 13.20 | 12.25 | 12.35 | 2,642,309 | -0.07(-0.55%) |
Jun 20, 2006 | 12.50 | 12.53 | 12.31 | 12.41 | 202,625 | -0.09(-0.72%) |
Jun 19, 2006 | 12.64 | 12.64 | 12.41 | 12.50 | 462,100 | +0.06(+0.47%) |
Jun 16, 2006 | 12.54 | 12.59 | 12.32 | 12.45 | 873,543 | -0.05(-0.36%) |
Jun 15, 2006 | 11.98 | 12.51 | 11.93 | 12.49 | 1,083,468 | +0.94(+8.18%) |
Jun 14, 2006 | 11.21 | 11.60 | 11.13 | 11.55 | 496,387 | +0.24(+2.16%) |
Jun 13, 2006 | 11.37 | 11.53 | 11.22 | 11.30 | 764,489 | -0.34(-2.91%) |
Jun 12, 2006 | 12.12 | 12.15 | 11.60 | 11.64 | 308,361 | -0.14(-1.19%) |
Jun 09, 2006 | 11.91 | 12.05 | 11.78 | 11.78 | 519,171 | +0.11(+0.97%) |
Jun 08, 2006 | 11.80 | 11.86 | 11.30 | 11.67 | 750,995 | -0.63(-5.11%) |
Jun 07, 2006 | 12.41 | 12.46 | 12.12 | 12.30 | 395,295 | -0.12(-0.95%) |
Jun 06, 2006 | 12.34 | 12.48 | 12.12 | 12.41 | 534,655 | -0.27(-2.10%) |
Jun 05, 2006 | 12.89 | 12.90 | 12.65 | 12.68 | 443,518 | -0.18(-1.41%) |
Jun 02, 2006 | 13.00 | 13.10 | 12.69 | 12.86 | 627,341 | +0.38(+3.08%) |
Jun 01, 2006 | 12.59 | 12.72 | 12.43 | 12.48 | 1,045,200 | -0.63(-4.83%) |
May 31, 2006 | 13.00 | 13.11 | 12.61 | 13.11 | 994,764 | +0.11(+0.83%) |
May 30, 2006 | 13.79 | 13.79 | 13.00 | 13.00 | 829,523 | -0.86(-6.23%) |
May 26, 2006 | 14.22 | 14.24 | 13.81 | 13.86 | 274,074 | +0.01(+0.07%) |
May 25, 2006 | 13.79 | 13.90 | 13.67 | 13.86 | 397,950 | +0.33(+2.44%) |
May 24, 2006 | 14.01 | 14.01 | 13.22 | 13.53 | 712,948 | -0.47(-3.33%) |
May 23, 2006 | 14.24 | 14.44 | 13.85 | 13.99 | 720,026 | +0.15(+1.11%) |
May 22, 2006 | 13.88 | 14.17 | 13.34 | 13.84 | 1,263,751 | -0.82(-5.61%) |
May 19, 2006 | 14.35 | 14.74 | 14.26 | 14.66 | 856,068 | -0.45(-2.96%) |
May 18, 2006 | 15.19 | 15.56 | 15.07 | 15.11 | 558,988 | -0.08(-0.54%) |
May 17, 2006 | 16.16 | 16.16 | 14.99 | 15.19 | 2,029,125 | -0.72(-4.55%) |
May 16, 2006 | 15.71 | 15.97 | 15.64 | 15.91 | 720,247 | +0.75(+4.92%) |
May 15, 2006 | 16.14 | 16.20 | 15.14 | 15.17 | 1,799,071 | -1.71(-10.13%) |
May 12, 2006 | 16.88 | 16.88 | 16.33 | 16.88 | 330,482 | +0.14(+0.81%) |
May 11, 2006 | 16.79 | 17.19 | 16.68 | 16.74 | 343,091 | +0.06(+0.38%) |
May 10, 2006 | 17.07 | 17.07 | 16.65 | 16.68 | 192,891 | -0.38(-2.25%) |
May 09, 2006 | 17.23 | 17.23 | 16.85 | 17.06 | 527,355 | -0.17(-1.00%) |
May 08, 2006 | 17.03 | 17.23 | 16.93 | 17.23 | 237,354 | +0.20(+1.19%) |
May 05, 2006 | 16.73 | 17.03 | 16.73 | 17.03 | 235,142 | +0.39(+2.36%) |
May 04, 2006 | 16.46 | 16.64 | 16.38 | 16.64 | 324,730 | +0.28(+1.74%) |
May 03, 2006 | 16.55 | 16.82 | 16.35 | 16.35 | 301,504 | -0.16(-0.96%) |
May 02, 2006 | 16.61 | 16.84 | 16.41 | 16.51 | 1,192,965 | +0.73(+4.64%) |