Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.37 | 10.46 | 10.27 | 10.41 | 297,606 | +0.06(+0.61%) |
Mar 29, 2007 | 10.43 | 10.48 | 10.33 | 10.35 | 479,710 | -0.08(-0.77%) |
Mar 28, 2007 | 10.47 | 10.57 | 10.40 | 10.43 | 481,810 | -0.02(-0.16%) |
Mar 27, 2007 | 10.48 | 10.49 | 10.42 | 10.45 | 275,705 | -0.02(-0.19%) |
Mar 26, 2007 | 10.45 | 10.52 | 10.25 | 10.47 | 529,511 | +0.07(+0.71%) |
Mar 23, 2007 | 10.28 | 10.46 | 10.27 | 10.39 | 320,706 | +0.11(+1.07%) |
Mar 22, 2007 | 10.27 | 10.30 | 10.13 | 10.28 | 754,516 | +0.02(+0.22%) |
Mar 21, 2007 | 10.04 | 10.32 | 10.03 | 10.26 | 753,016 | +0.17(+1.73%) |
Mar 20, 2007 | 10.01 | 10.11 | 10.000 | 10.09 | 582,612 | -0.03(-0.25%) |
Mar 19, 2007 | 10.03 | 10.13 | 10.000 | 10.11 | 322,806 | +0.09(+0.85%) |
Mar 16, 2007 | 10.26 | 10.26 | 10.03 | 10.03 | 350,407 | -0.15(-1.44%) |
Mar 15, 2007 | 10.20 | 10.22 | 10.02 | 10.17 | 293,406 | -0.01(-0.13%) |
Mar 14, 2007 | 10.13 | 10.25 | 10.10 | 10.19 | 286,506 | +0.11(+1.09%) |
Mar 13, 2007 | 10.28 | 10.37 | 10.07 | 10.08 | 499,810 | -0.21(-2.01%) |
Mar 12, 2007 | 10.27 | 10.34 | 10.25 | 10.28 | 294,906 | -0.06(-0.55%) |
Mar 09, 2007 | 10.33 | 10.42 | 10.27 | 10.34 | 365,707 | +0.06(+0.58%) |
Mar 08, 2007 | 10.44 | 10.44 | 10.22 | 10.28 | 372,907 | +0.00(+0.03%) |
Mar 07, 2007 | 10.30 | 10.40 | 10.10 | 10.28 | 327,907 | +0.12(+1.21%) |
Mar 06, 2007 | 10.22 | 10.29 | 10.02 | 10.15 | 369,307 | +0.10(+1.03%) |
Mar 05, 2007 | 10.35 | 10.35 | 10.05 | 10.05 | 516,611 | -0.35(-3.37%) |
Mar 02, 2007 | 10.32 | 10.40 | 10.27 | 10.40 | 340,207 | -0.00(-0.03%) |
Mar 01, 2007 | 10.33 | 10.50 | 10.27 | 10.40 | 420,008 | -0.09(-0.86%) |
Feb 28, 2007 | 10.37 | 10.50 | 10.28 | 10.49 | 471,910 | +0.05(+0.45%) |
Feb 27, 2007 | 10.60 | 10.60 | 10.35 | 10.45 | 496,210 | -0.21(-2.00%) |
Feb 26, 2007 | 12.33 | 12.62 | 10.66 | 10.66 | 490,714 | -0.03(-0.25%) |
Feb 23, 2007 | 10.65 | 10.72 | 10.62 | 10.69 | 562,812 | +0.05(+0.44%) |
Feb 22, 2007 | 10.60 | 10.75 | 10.58 | 10.64 | 506,710 | -0.03(-0.25%) |
Feb 21, 2007 | 10.69 | 10.79 | 10.62 | 10.67 | 523,811 | -0.02(-0.22%) |
Feb 20, 2007 | 10.75 | 10.77 | 10.63 | 10.69 | 448,509 | -0.05(-0.50%) |
Feb 16, 2007 | 10.60 | 10.80 | 10.60 | 10.74 | 328,807 | +0.19(+1.77%) |
Feb 15, 2007 | 10.61 | 10.70 | 10.46 | 10.56 | 461,409 | -0.12(-1.09%) |
Feb 14, 2007 | 10.75 | 10.82 | 10.65 | 10.67 | 419,708 | -0.12(-1.11%) |
Feb 13, 2007 | 10.75 | 10.81 | 10.68 | 10.79 | 305,709 | +0.05(+0.47%) |
Feb 12, 2007 | 10.85 | 10.85 | 10.67 | 10.74 | 437,904 | -0.18(-1.68%) |
Feb 09, 2007 | 10.87 | 11.00 | 10.85 | 10.93 | 305,106 | +0.09(+0.80%) |
Feb 08, 2007 | 10.86 | 10.91 | 10.72 | 10.84 | 442,809 | -0.02(-0.18%) |
Feb 07, 2007 | 10.93 | 11.03 | 10.75 | 10.86 | 491,710 | -0.17(-1.54%) |
Feb 06, 2007 | 11.10 | 11.10 | 10.92 | 11.03 | 449,109 | -0.01(-0.06%) |
Feb 05, 2007 | 11.07 | 11.17 | 10.97 | 11.04 | 397,208 | -0.07(-0.63%) |
Feb 02, 2007 | 11.09 | 11.18 | 10.93 | 11.11 | 460,809 | +0.08(+0.69%) |
Feb 01, 2007 | 10.78 | 11.12 | 10.78 | 11.03 | 734,715 | +0.04(+0.36%) |
Jan 31, 2007 | 10.98 | 11.11 | 10.93 | 10.99 | 454,809 | -0.02(-0.18%) |
Jan 30, 2007 | 10.80 | 11.05 | 10.78 | 11.01 | 506,710 | +0.26(+2.45%) |
Jan 29, 2007 | 10.84 | 10.91 | 10.69 | 10.75 | 527,111 | -0.20(-1.80%) |
Jan 26, 2007 | 10.91 | 11.03 | 10.88 | 10.94 | 558,611 | +0.06(+0.52%) |
Jan 25, 2007 | 11.02 | 11.02 | 10.83 | 10.89 | 449,109 | -0.01(-0.12%) |
Jan 24, 2007 | 11.08 | 11.08 | 10.78 | 10.90 | 728,715 | -0.13(-1.21%) |
Jan 23, 2007 | 10.76 | 11.08 | 10.76 | 11.03 | 630,013 | +0.28(+2.57%) |
Jan 22, 2007 | 10.93 | 10.94 | 10.71 | 10.76 | 773,416 | -0.10(-0.95%) |
Jan 19, 2007 | 10.85 | 10.90 | 10.70 | 10.86 | 793,816 | +0.18(+1.69%) |
Jan 18, 2007 | 10.50 | 10.72 | 10.50 | 10.68 | 1,097,123 | +0.08(+0.75%) |
Jan 17, 2007 | 10.45 | 10.63 | 10.41 | 10.60 | 798,317 | +0.19(+1.79%) |
Jan 16, 2007 | 10.39 | 10.50 | 10.31 | 10.41 | 686,114 | +0.08(+0.81%) |
Jan 12, 2007 | 10.15 | 10.36 | 10.15 | 10.33 | 771,916 | +0.13(+1.31%) |
Jan 11, 2007 | 10.40 | 10.53 | 10.13 | 10.20 | 987,921 | -0.19(-1.86%) |
Jan 10, 2007 | 10.45 | 10.45 | 10.35 | 10.39 | 906,919 | -0.06(-0.54%) |
Jan 09, 2007 | 10.25 | 10.53 | 10.17 | 10.45 | 1,475,431 | +0.31(+3.09%) |
Jan 08, 2007 | 10.23 | 10.26 | 10.01 | 10.13 | 1,144,824 | +0.06(+0.60%) |
Jan 05, 2007 | 9.836 | 10.07 | 9.833 | 10.07 | 1,015,521 | +0.06(+0.60%) |
Jan 04, 2007 | 10.06 | 10.17 | 9.166 | 10.01 | 1,993,542 | -0.22(-2.12%) |
Jan 03, 2007 | 10.90 | 10.90 | 10.06 | 10.23 | 3,162,667 | -0.72(-6.58%) |
Dec 29, 2006 | 10.97 | 11.11 | 10.90 | 10.95 | 1,803,938 | -0.16(-1.41%) |
Dec 28, 2006 | 11.00 | 11.18 | 10.99 | 11.11 | 1,495,831 | +0.02(+0.21%) |
Dec 27, 2006 | 11.20 | 11.25 | 11.07 | 11.08 | 1,280,427 | -0.15(-1.31%) |
Dec 26, 2006 | 11.34 | 11.47 | 11.20 | 11.23 | 990,321 | -0.19(-1.63%) |
Dec 22, 2006 | 11.45 | 11.57 | 11.31 | 11.42 | 679,214 | +0.00(+0.00%) |
Dec 21, 2006 | 11.56 | 11.63 | 11.31 | 11.42 | 887,718 | -0.15(-1.27%) |
Dec 20, 2006 | 11.65 | 11.69 | 11.52 | 11.56 | 880,218 | -0.09(-0.74%) |
Dec 19, 2006 | 11.49 | 11.80 | 11.46 | 11.65 | 870,618 | +0.06(+0.49%) |
Dec 18, 2006 | 11.89 | 11.95 | 11.50 | 11.59 | 1,247,126 | -0.40(-3.31%) |
Dec 15, 2006 | 12.25 | 12.25 | 11.88 | 11.99 | 1,107,623 | -0.26(-2.10%) |
Dec 14, 2006 | 12.43 | 12.45 | 12.21 | 12.25 | 789,016 | -0.17(-1.37%) |
Dec 13, 2006 | 12.47 | 12.51 | 12.40 | 12.42 | 604,812 | -0.01(-0.11%) |
Dec 12, 2006 | 12.66 | 12.66 | 12.36 | 12.43 | 491,410 | -0.18(-1.45%) |
Dec 11, 2006 | 12.70 | 12.73 | 12.56 | 12.61 | 474,610 | -0.15(-1.18%) |
Dec 08, 2006 | 12.80 | 12.84 | 12.73 | 12.76 | 444,009 | -0.07(-0.55%) |
Dec 07, 2006 | 12.83 | 12.88 | 12.78 | 12.83 | 432,009 | -0.03(-0.21%) |
Dec 06, 2006 | 12.84 | 12.92 | 12.83 | 12.86 | 338,407 | +0.00(+0.00%) |
Dec 05, 2006 | 12.85 | 13.00 | 12.83 | 12.86 | 397,208 | -0.06(-0.44%) |
Dec 04, 2006 | 12.93 | 12.97 | 12.83 | 12.92 | 536,111 | -0.03(-0.26%) |
Dec 01, 2006 | 12.71 | 13.00 | 12.67 | 12.95 | 389,708 | -0.00(-0.03%) |
Nov 30, 2006 | 12.94 | 13.00 | 12.89 | 12.95 | 366,907 | +0.01(+0.08%) |
Nov 29, 2006 | 12.83 | 12.99 | 12.73 | 12.94 | 666,614 | +0.19(+1.52%) |
Nov 28, 2006 | 12.70 | 12.79 | 12.67 | 12.75 | 350,107 | +0.07(+0.58%) |
Nov 27, 2006 | 12.74 | 12.80 | 12.62 | 12.68 | 430,209 | -0.06(-0.47%) |
Nov 24, 2006 | 12.68 | 12.79 | 12.67 | 12.74 | 93,602 | +0.05(+0.42%) |
Nov 22, 2006 | 12.77 | 12.80 | 12.61 | 12.68 | 343,507 | -0.11(-0.89%) |
Nov 21, 2006 | 12.70 | 12.83 | 12.65 | 12.80 | 327,607 | +0.13(+1.05%) |
Nov 20, 2006 | 12.85 | 12.88 | 12.58 | 12.66 | 537,611 | -0.15(-1.17%) |
Nov 17, 2006 | 12.53 | 12.86 | 12.51 | 12.81 | 420,308 | +0.12(+0.95%) |
Nov 16, 2006 | 12.87 | 13.00 | 12.54 | 12.69 | 574,812 | -0.18(-1.42%) |
Nov 15, 2006 | 12.77 | 12.96 | 12.72 | 12.88 | 422,109 | +0.16(+1.26%) |
Nov 14, 2006 | 12.74 | 12.76 | 12.61 | 12.72 | 307,806 | +0.02(+0.13%) |
Nov 13, 2006 | 12.77 | 12.85 | 12.59 | 12.70 | 378,608 | -0.06(-0.44%) |
Nov 10, 2006 | 12.85 | 12.87 | 12.65 | 12.76 | 383,708 | -0.03(-0.21%) |
Nov 09, 2006 | 12.83 | 12.91 | 12.74 | 12.78 | 357,907 | +0.08(+0.63%) |
Nov 08, 2006 | 12.55 | 12.77 | 12.55 | 12.70 | 303,906 | +0.09(+0.69%) |
Nov 07, 2006 | 12.68 | 12.71 | 12.56 | 12.62 | 361,207 | -0.04(-0.32%) |
Nov 06, 2006 | 12.67 | 12.72 | 12.43 | 12.66 | 399,008 | -0.04(-0.34%) |
Nov 03, 2006 | 12.37 | 12.75 | 12.37 | 12.70 | 531,011 | +0.37(+3.03%) |
Nov 02, 2006 | 12.33 | 12.38 | 12.17 | 12.33 | 405,008 | -0.01(-0.05%) |
Nov 01, 2006 | 12.37 | 12.43 | 12.09 | 12.33 | 379,208 | -0.05(-0.40%) |
Oct 31, 2006 | 12.18 | 12.39 | 11.94 | 12.38 | 679,214 | +0.12(+0.98%) |
Oct 30, 2006 | 12.50 | 12.52 | 12.25 | 12.26 | 428,409 | -0.25(-2.00%) |
Oct 27, 2006 | 12.63 | 12.73 | 12.50 | 12.51 | 305,106 | -0.25(-1.98%) |
Oct 26, 2006 | 12.79 | 12.90 | 12.57 | 12.77 | 404,708 | -0.02(-0.18%) |
Oct 25, 2006 | 12.74 | 12.92 | 12.64 | 12.79 | 407,108 | +0.11(+0.84%) |
Oct 24, 2006 | 12.55 | 12.70 | 12.48 | 12.68 | 376,508 | +0.13(+1.04%) |
Oct 23, 2006 | 12.51 | 12.66 | 12.41 | 12.55 | 374,708 | -0.02(-0.16%) |
Oct 20, 2006 | 12.50 | 12.60 | 12.48 | 12.57 | 345,007 | +0.01(+0.11%) |
Oct 19, 2006 | 12.63 | 12.67 | 12.41 | 12.56 | 538,511 | -0.02(-0.13%) |
Oct 18, 2006 | 12.58 | 12.66 | 12.53 | 12.58 | 402,908 | -0.01(-0.05%) |
Oct 17, 2006 | 12.58 | 12.67 | 12.40 | 12.58 | 432,609 | +0.08(+0.61%) |
Oct 16, 2006 | 12.23 | 12.56 | 12.23 | 12.51 | 499,510 | +0.31(+2.57%) |
Oct 13, 2006 | 12.06 | 12.33 | 12.06 | 12.19 | 475,210 | +0.16(+1.30%) |
Oct 12, 2006 | 11.95 | 12.08 | 11.94 | 12.04 | 363,907 | +0.10(+0.87%) |
Oct 11, 2006 | 12.07 | 12.08 | 11.89 | 11.93 | 441,609 | -0.09(-0.78%) |
Oct 10, 2006 | 11.85 | 12.16 | 11.84 | 12.03 | 608,713 | +0.18(+1.49%) |
Oct 09, 2006 | 11.87 | 12.08 | 11.84 | 11.85 | 474,010 | +0.02(+0.14%) |
Oct 06, 2006 | 11.63 | 11.88 | 11.58 | 11.83 | 477,910 | +0.10(+0.88%) |
Oct 05, 2006 | 11.43 | 11.74 | 11.40 | 11.73 | 831,017 | +0.37(+3.23%) |
Oct 04, 2006 | 11.20 | 11.43 | 10.87 | 11.36 | 782,716 | +0.21(+1.85%) |
Oct 03, 2006 | 11.52 | 11.52 | 11.08 | 11.16 | 670,514 | -0.48(-4.10%) |
Oct 02, 2006 | 11.84 | 11.93 | 11.63 | 11.63 | 598,212 | -0.14(-1.19%) |
Sep 29, 2006 | 11.70 | 11.89 | 11.67 | 11.77 | 718,815 | +0.06(+0.48%) |
Sep 28, 2006 | 11.71 | 11.96 | 11.61 | 11.72 | 703,815 | +0.01(+0.09%) |
Sep 27, 2006 | 11.36 | 11.71 | 11.26 | 11.71 | 955,220 | +0.25(+2.21%) |
Sep 26, 2006 | 11.12 | 11.46 | 11.10 | 11.45 | 681,014 | +0.35(+3.12%) |
Sep 25, 2006 | 11.07 | 11.15 | 10.93 | 11.11 | 966,020 | -0.03(-0.30%) |
Sep 22, 2006 | 11.20 | 11.22 | 11.13 | 11.14 | 740,415 | -0.05(-0.48%) |
Sep 21, 2006 | 11.13 | 11.32 | 11.13 | 11.19 | 773,716 | +0.05(+0.45%) |
Sep 20, 2006 | 11.33 | 11.33 | 11.14 | 11.14 | 750,916 | -0.20(-1.73%) |
Sep 19, 2006 | 11.56 | 11.59 | 11.25 | 11.34 | 615,913 | -0.14(-1.19%) |
Sep 18, 2006 | 11.32 | 11.51 | 11.20 | 11.48 | 543,311 | +0.26(+2.35%) |
Sep 15, 2006 | 11.34 | 11.45 | 11.14 | 11.21 | 1,054,522 | -0.32(-2.77%) |
Sep 14, 2006 | 11.73 | 11.91 | 11.40 | 11.53 | 830,717 | -0.17(-1.48%) |
Sep 13, 2006 | 11.52 | 11.74 | 11.42 | 11.71 | 537,011 | +0.33(+2.87%) |
Sep 12, 2006 | 11.45 | 11.54 | 11.27 | 11.38 | 707,415 | -0.07(-0.58%) |
Sep 11, 2006 | 11.67 | 11.73 | 11.35 | 11.45 | 1,068,022 | -0.47(-3.97%) |
Sep 08, 2006 | 12.23 | 12.24 | 11.91 | 11.92 | 482,410 | -0.27(-2.24%) |
Sep 07, 2006 | 12.23 | 12.29 | 12.00 | 12.19 | 631,513 | -0.10(-0.81%) |
Sep 06, 2006 | 12.43 | 12.54 | 12.28 | 12.29 | 467,709 | -0.32(-2.56%) |
Sep 05, 2006 | 12.58 | 12.69 | 12.45 | 12.62 | 390,908 | -0.03(-0.24%) |
Sep 01, 2006 | 12.77 | 12.80 | 12.55 | 12.65 | 450,609 | -0.13(-1.02%) |
Aug 31, 2006 | 12.47 | 12.82 | 12.47 | 12.78 | 465,309 | +0.15(+1.19%) |
Aug 30, 2006 | 12.87 | 12.87 | 12.43 | 12.63 | 660,614 | -0.25(-1.92%) |
Aug 29, 2006 | 13.10 | 13.10 | 12.76 | 12.87 | 523,211 | -0.31(-2.38%) |
Aug 28, 2006 | 13.06 | 13.21 | 13.00 | 13.19 | 365,707 | -0.05(-0.35%) |
Aug 25, 2006 | 13.13 | 13.32 | 13.13 | 13.23 | 375,608 | +0.15(+1.15%) |
Aug 24, 2006 | 12.93 | 13.09 | 12.86 | 13.08 | 342,007 | +0.20(+1.53%) |
Aug 23, 2006 | 13.17 | 13.20 | 12.80 | 12.89 | 477,610 | -0.28(-2.13%) |
Aug 22, 2006 | 13.07 | 13.20 | 13.03 | 13.17 | 335,707 | +0.10(+0.77%) |
Aug 21, 2006 | 12.83 | 13.10 | 12.83 | 13.07 | 354,907 | +0.24(+1.84%) |
Aug 18, 2006 | 12.83 | 12.92 | 12.62 | 12.83 | 407,108 | +0.01(+0.08%) |
Aug 17, 2006 | 12.82 | 12.93 | 12.76 | 12.82 | 492,310 | -0.14(-1.06%) |
Aug 16, 2006 | 13.00 | 13.09 | 12.91 | 12.96 | 408,008 | -0.01(-0.08%) |
Aug 15, 2006 | 12.80 | 12.98 | 12.77 | 12.97 | 318,606 | +0.17(+1.30%) |
Aug 14, 2006 | 13.30 | 13.30 | 12.75 | 12.80 | 645,613 | -0.50(-3.76%) |
Aug 11, 2006 | 13.32 | 13.32 | 13.17 | 13.30 | 310,806 | +0.08(+0.58%) |
Aug 10, 2006 | 13.30 | 13.40 | 13.17 | 13.22 | 471,310 | -0.11(-0.85%) |
Aug 09, 2006 | 13.26 | 13.42 | 13.19 | 13.34 | 471,010 | +0.11(+0.87%) |
Aug 08, 2006 | 13.26 | 13.33 | 13.17 | 13.22 | 513,910 | -0.05(-0.39%) |
Aug 07, 2006 | 13.17 | 13.33 | 13.05 | 13.27 | 379,808 | +0.11(+0.81%) |
Aug 04, 2006 | 13.45 | 13.50 | 13.02 | 13.17 | 533,111 | -0.27(-1.98%) |
Aug 03, 2006 | 13.48 | 13.53 | 13.27 | 13.43 | 541,211 | -0.07(-0.49%) |
Aug 02, 2006 | 13.60 | 13.75 | 13.35 | 13.50 | 936,020 | +0.06(+0.47%) |
Aug 01, 2006 | 13.53 | 13.61 | 13.20 | 13.44 | 562,212 | -0.02(-0.17%) |
Jul 31, 2006 | 13.15 | 13.50 | 13.08 | 13.46 | 736,515 | +0.52(+4.02%) |
Jul 28, 2006 | 12.90 | 13.00 | 12.83 | 12.94 | 459,909 | +0.03(+0.26%) |
Jul 27, 2006 | 13.05 | 13.12 | 12.89 | 12.91 | 514,811 | -0.19(-1.48%) |
Jul 26, 2006 | 13.00 | 13.17 | 13.00 | 13.10 | 705,615 | +0.08(+0.61%) |
Jul 25, 2006 | 12.87 | 13.03 | 12.80 | 13.02 | 453,909 | +0.15(+1.19%) |
Jul 24, 2006 | 12.50 | 12.89 | 12.50 | 12.87 | 403,808 | +0.35(+2.80%) |
Jul 21, 2006 | 12.67 | 12.72 | 12.52 | 12.52 | 343,807 | -0.09(-0.74%) |
Jul 20, 2006 | 12.91 | 12.93 | 12.60 | 12.61 | 328,507 | -0.32(-2.45%) |
Jul 19, 2006 | 12.87 | 12.96 | 12.82 | 12.93 | 422,109 | +0.04(+0.31%) |
Jul 18, 2006 | 12.87 | 12.97 | 12.75 | 12.89 | 598,512 | +0.13(+1.05%) |
Jul 17, 2006 | 13.02 | 13.03 | 12.67 | 12.75 | 667,514 | -0.15(-1.14%) |
Jul 14, 2006 | 12.87 | 12.93 | 12.77 | 12.90 | 609,313 | +0.07(+0.55%) |
Jul 13, 2006 | 12.84 | 12.93 | 12.77 | 12.83 | 412,808 | +0.00(+0.03%) |
Jul 12, 2006 | 13.00 | 13.02 | 12.79 | 12.83 | 352,807 | -0.17(-1.31%) |
Jul 11, 2006 | 12.80 | 13.03 | 12.80 | 13.00 | 774,016 | +0.20(+1.56%) |
Jul 10, 2006 | 12.65 | 12.83 | 12.62 | 12.80 | 637,213 | +0.15(+1.16%) |
Jul 07, 2006 | 12.67 | 12.81 | 12.63 | 12.65 | 553,211 | -0.07(-0.52%) |
Jul 06, 2006 | 12.90 | 12.90 | 12.64 | 12.72 | 700,814 | -0.18(-1.42%) |
Jul 05, 2006 | 12.80 | 12.94 | 12.63 | 12.90 | 599,112 | +0.01(+0.10%) |
Jul 03, 2006 | 12.80 | 12.89 | 12.74 | 12.89 | 517,511 | -0.10(-0.74%) |
Jun 30, 2006 | 12.83 | 12.98 | 12.77 | 12.98 | 372,607 | +0.14(+1.06%) |
Jun 29, 2006 | 12.76 | 12.88 | 12.73 | 12.85 | 498,610 | +0.05(+0.39%) |
Jun 28, 2006 | 12.73 | 12.95 | 12.73 | 12.80 | 494,710 | +0.01(+0.08%) |
Jun 27, 2006 | 12.72 | 12.87 | 12.67 | 12.79 | 547,811 | +0.07(+0.55%) |
Jun 26, 2006 | 12.28 | 12.81 | 12.21 | 12.72 | 1,170,025 | +0.47(+3.81%) |
Jun 23, 2006 | 12.08 | 12.30 | 12.08 | 12.25 | 321,606 | +0.15(+1.21%) |
Jun 22, 2006 | 12.01 | 12.24 | 11.92 | 12.10 | 517,211 | +0.09(+0.75%) |
Jun 21, 2006 | 11.82 | 12.16 | 11.78 | 12.01 | 521,711 | +0.22(+1.87%) |
Jun 20, 2006 | 11.88 | 12.08 | 11.75 | 11.79 | 486,910 | -0.16(-1.31%) |
Jun 19, 2006 | 12.30 | 12.33 | 11.91 | 11.95 | 580,212 | -0.38(-3.11%) |
Jun 16, 2006 | 12.44 | 12.45 | 12.15 | 12.33 | 519,611 | -0.11(-0.86%) |
Jun 15, 2006 | 11.93 | 12.47 | 11.70 | 12.44 | 1,288,527 | +0.94(+8.17%) |
Jun 14, 2006 | 11.17 | 11.51 | 11.17 | 11.50 | 856,818 | +0.39(+3.51%) |
Jun 13, 2006 | 11.44 | 11.59 | 11.00 | 11.11 | 1,445,730 | -0.46(-3.95%) |
Jun 12, 2006 | 11.93 | 11.97 | 11.51 | 11.57 | 576,312 | -0.37(-3.13%) |
Jun 09, 2006 | 12.17 | 12.25 | 11.80 | 11.94 | 546,611 | -0.13(-1.10%) |
Jun 08, 2006 | 12.00 | 12.08 | 11.36 | 12.07 | 958,220 | -0.02(-0.19%) |
Jun 07, 2006 | 12.46 | 12.48 | 12.04 | 12.10 | 642,013 | -0.37(-2.97%) |
Jun 06, 2006 | 12.37 | 12.57 | 12.27 | 12.47 | 563,412 | +0.10(+0.78%) |
Jun 05, 2006 | 12.72 | 12.78 | 12.36 | 12.37 | 620,413 | -0.26(-2.06%) |
Jun 02, 2006 | 12.53 | 12.66 | 12.51 | 12.63 | 595,812 | +0.16(+1.31%) |
Jun 01, 2006 | 12.36 | 12.53 | 12.25 | 12.47 | 633,613 | +0.07(+0.56%) |
May 31, 2006 | 12.48 | 12.51 | 12.27 | 12.40 | 735,315 | -0.09(-0.75%) |
May 30, 2006 | 12.45 | 12.73 | 12.43 | 12.49 | 847,518 | +0.16(+1.32%) |
May 26, 2006 | 12.33 | 12.36 | 12.02 | 12.33 | 841,217 | +0.33(+2.72%) |
May 25, 2006 | 11.65 | 12.00 | 11.65 | 12.00 | 661,814 | +0.42(+3.66%) |
May 24, 2006 | 11.70 | 11.83 | 11.35 | 11.58 | 683,714 | -0.12(-1.05%) |
May 23, 2006 | 11.67 | 11.99 | 11.67 | 11.70 | 1,174,525 | +0.05(+0.46%) |
May 22, 2006 | 11.82 | 11.83 | 11.26 | 11.65 | 1,490,731 | -0.22(-1.83%) |
May 19, 2006 | 11.84 | 11.92 | 11.73 | 11.86 | 776,716 | +0.01(+0.06%) |
May 18, 2006 | 12.05 | 12.16 | 11.85 | 11.86 | 634,213 | -0.18(-1.47%) |
May 17, 2006 | 12.32 | 12.36 | 12.00 | 12.03 | 547,211 | -0.29(-2.35%) |
May 16, 2006 | 12.08 | 12.33 | 12.06 | 12.32 | 711,015 | +0.17(+1.40%) |
May 15, 2006 | 12.63 | 12.64 | 12.09 | 12.15 | 1,524,332 | -0.52(-4.10%) |
May 12, 2006 | 12.88 | 12.93 | 12.63 | 12.67 | 647,113 | -0.27(-2.11%) |
May 11, 2006 | 12.95 | 13.17 | 12.94 | 12.95 | 534,611 | +0.02(+0.13%) |
May 10, 2006 | 12.92 | 13.00 | 12.85 | 12.93 | 522,611 | -0.00(-0.03%) |
May 09, 2006 | 13.06 | 13.15 | 12.90 | 12.93 | 777,616 | -0.17(-1.30%) |
May 08, 2006 | 13.08 | 13.13 | 13.00 | 13.10 | 759,316 | +0.01(+0.10%) |
May 05, 2006 | 13.05 | 13.16 | 13.05 | 13.09 | 539,111 | +0.09(+0.69%) |
May 04, 2006 | 13.01 | 13.16 | 12.86 | 13.00 | 1,030,822 | -0.18(-1.39%) |
May 03, 2006 | 13.41 | 13.45 | 13.14 | 13.18 | 582,312 | -0.26(-1.91%) |
May 02, 2006 | 13.40 | 13.53 | 13.40 | 13.44 | 486,010 | +0.07(+0.52%) |
May 01, 2006 | 13.00 | 13.47 | 13.00 | 13.37 | 696,614 | +0.26(+2.01%) |
Apr 28, 2006 | 12.95 | 13.28 | 12.92 | 13.11 | 555,011 | +0.20(+1.52%) |
Apr 27, 2006 | 13.17 | 13.18 | 12.88 | 12.91 | 897,619 | -0.27(-2.07%) |
Apr 26, 2006 | 13.40 | 13.48 | 13.10 | 13.18 | 931,519 | -0.36(-2.68%) |
Apr 25, 2006 | 13.70 | 13.82 | 13.43 | 13.55 | 668,114 | -0.16(-1.17%) |
Apr 24, 2006 | 14.18 | 14.18 | 13.68 | 13.71 | 752,416 | -0.48(-3.36%) |
Apr 21, 2006 | 14.18 | 14.19 | 14.03 | 14.18 | 771,616 | -0.02(-0.12%) |
Apr 20, 2006 | 14.53 | 14.54 | 14.07 | 14.20 | 626,113 | -0.35(-2.41%) |
Apr 19, 2006 | 14.32 | 14.58 | 14.09 | 14.55 | 691,814 | +0.23(+1.58%) |
Apr 18, 2006 | 14.28 | 14.46 | 14.16 | 14.32 | 1,278,927 | +0.02(+0.16%) |
Apr 17, 2006 | 14.23 | 14.40 | 14.23 | 14.30 | 862,218 | +0.21(+1.47%) |
Apr 13, 2006 | 14.08 | 14.12 | 13.92 | 14.09 | 394,208 | +0.01(+0.07%) |
Apr 12, 2006 | 14.00 | 14.15 | 14.00 | 14.08 | 438,609 | +0.08(+0.60%) |
Apr 11, 2006 | 14.00 | 14.10 | 13.93 | 14.00 | 523,511 | +0.12(+0.89%) |
Apr 10, 2006 | 13.83 | 13.96 | 13.80 | 13.88 | 384,908 | +0.17(+1.22%) |
Apr 07, 2006 | 13.77 | 13.83 | 13.68 | 13.71 | 250,205 | -0.12(-0.84%) |
Apr 06, 2006 | 13.93 | 14.02 | 13.75 | 13.83 | 335,107 | -0.07(-0.53%) |
Apr 05, 2006 | 13.78 | 13.95 | 13.78 | 13.90 | 320,406 | +0.13(+0.94%) |
Apr 04, 2006 | 13.86 | 13.91 | 13.70 | 13.77 | 334,207 | -0.08(-0.58%) |