Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.49 | 13.61 | 13.39 | 13.53 | 509,422 | +0.04(+0.29%) |
Mar 29, 2007 | 13.44 | 13.49 | 13.29 | 13.49 | 750,793 | +0.09(+0.67%) |
Mar 28, 2007 | 13.53 | 13.64 | 13.33 | 13.40 | 1,076,859 | -0.20(-1.48%) |
Mar 27, 2007 | 13.74 | 13.74 | 13.57 | 13.60 | 184,251 | -0.15(-1.10%) |
Mar 26, 2007 | 13.72 | 13.79 | 13.61 | 13.76 | 360,266 | +0.01(+0.04%) |
Mar 23, 2007 | 13.72 | 13.75 | 13.62 | 13.75 | 320,515 | +0.06(+0.45%) |
Mar 22, 2007 | 13.63 | 13.69 | 13.56 | 13.69 | 313,711 | +0.06(+0.41%) |
Mar 21, 2007 | 13.51 | 13.72 | 13.41 | 13.63 | 536,639 | +0.13(+0.99%) |
Mar 20, 2007 | 13.37 | 13.50 | 13.32 | 13.50 | 447,647 | +0.10(+0.75%) |
Mar 19, 2007 | 13.25 | 13.44 | 13.24 | 13.40 | 791,081 | +0.23(+1.74%) |
Mar 16, 2007 | 13.31 | 13.33 | 13.15 | 13.17 | 1,026,007 | -0.14(-1.05%) |
Mar 15, 2007 | 13.21 | 13.38 | 13.21 | 13.31 | 637,986 | +0.10(+0.76%) |
Mar 14, 2007 | 13.20 | 13.37 | 13.12 | 13.21 | 1,327,183 | -0.04(-0.29%) |
Mar 13, 2007 | 13.35 | 13.33 | 13.11 | 13.25 | 1,400,419 | -0.10(-0.75%) |
Mar 12, 2007 | 13.21 | 13.38 | 13.19 | 13.35 | 704,954 | +0.16(+1.23%) |
Mar 09, 2007 | 13.21 | 13.37 | 13.15 | 13.19 | 380,141 | +0.01(+0.04%) |
Mar 08, 2007 | 13.20 | 13.25 | 13.06 | 13.18 | 483,279 | +0.08(+0.60%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.09 | 13.10 | 478,266 | -0.11(-0.85%) |
Mar 06, 2007 | 13.26 | 13.30 | 12.91 | 13.21 | 784,635 | +0.40(+3.14%) |
Mar 05, 2007 | 13.03 | 13.13 | 12.80 | 12.81 | 684,183 | -0.34(-2.55%) |
Mar 02, 2007 | 13.12 | 13.35 | 13.09 | 13.15 | 798,244 | -0.06(-0.42%) |
Mar 01, 2007 | 12.90 | 13.33 | 12.79 | 13.20 | 596,133 | +0.15(+1.16%) |
Feb 28, 2007 | 12.98 | 13.29 | 12.89 | 13.05 | 936,477 | +0.15(+1.13%) |
Feb 27, 2007 | 13.15 | 13.22 | 12.84 | 12.91 | 419,713 | -0.39(-2.94%) |
Feb 26, 2007 | 13.38 | 13.55 | 13.24 | 13.30 | 541,928 | +0.02(+0.13%) |
Feb 23, 2007 | 13.26 | 13.36 | 13.22 | 13.28 | 446,751 | -0.03(-0.25%) |
Feb 22, 2007 | 13.41 | 13.41 | 13.19 | 13.31 | 527,865 | -0.07(-0.54%) |
Feb 21, 2007 | 13.40 | 13.43 | 13.31 | 13.39 | 734,320 | -0.09(-0.70%) |
Feb 20, 2007 | 13.38 | 13.55 | 13.30 | 13.48 | 702,447 | +0.04(+0.29%) |
Feb 16, 2007 | 13.44 | 13.48 | 13.32 | 13.44 | 1,809,389 | +0.01(+0.04%) |
Feb 15, 2007 | 13.74 | 13.77 | 13.41 | 13.44 | 1,208,826 | -0.37(-2.67%) |
Feb 14, 2007 | 14.24 | 14.41 | 13.80 | 13.81 | 1,044,963 | -0.55(-3.81%) |
Feb 13, 2007 | 14.29 | 14.38 | 14.22 | 14.35 | 248,979 | +0.06(+0.43%) |
Feb 12, 2007 | 14.30 | 14.32 | 14.19 | 14.29 | 320,601 | +0.01(+0.04%) |
Feb 09, 2007 | 14.34 | 14.38 | 14.25 | 14.29 | 441,200 | -0.07(-0.51%) |
Feb 08, 2007 | 14.22 | 14.38 | 14.22 | 14.36 | 223,107 | +0.09(+0.67%) |
Feb 07, 2007 | 14.24 | 14.30 | 14.19 | 14.26 | 265,544 | +0.02(+0.16%) |
Feb 06, 2007 | 14.20 | 14.25 | 14.14 | 14.24 | 294,909 | +0.04(+0.28%) |
Feb 05, 2007 | 14.13 | 14.21 | 14.04 | 14.20 | 516,942 | +0.06(+0.43%) |
Feb 02, 2007 | 14.16 | 14.20 | 14.05 | 14.14 | 607,904 | -0.01(-0.04%) |
Feb 01, 2007 | 14.10 | 14.15 | 14.05 | 14.15 | 364,205 | +0.10(+0.72%) |
Jan 31, 2007 | 13.88 | 14.10 | 13.83 | 14.05 | 477,728 | +0.14(+1.00%) |
Jan 30, 2007 | 13.86 | 13.93 | 13.86 | 13.91 | 173,328 | +0.04(+0.32%) |
Jan 29, 2007 | 13.69 | 13.94 | 13.69 | 13.86 | 390,527 | +0.04(+0.32%) |
Jan 26, 2007 | 13.82 | 13.85 | 13.64 | 13.82 | 314,069 | -0.01(-0.04%) |
Jan 25, 2007 | 13.83 | 13.87 | 13.75 | 13.82 | 477,728 | +0.01(+0.08%) |
Jan 24, 2007 | 13.80 | 13.88 | 13.77 | 13.81 | 331,258 | +0.06(+0.41%) |
Jan 23, 2007 | 13.72 | 13.82 | 13.69 | 13.76 | 426,339 | +0.03(+0.24%) |
Jan 22, 2007 | 13.82 | 13.83 | 13.66 | 13.72 | 381,574 | -0.10(-0.69%) |
Jan 19, 2007 | 13.77 | 13.83 | 13.72 | 13.82 | 318,366 | +0.06(+0.41%) |
Jan 18, 2007 | 13.88 | 13.97 | 13.74 | 13.76 | 527,686 | -0.15(-1.08%) |
Jan 17, 2007 | 13.88 | 13.96 | 13.88 | 13.91 | 450,691 | +0.00(+0.00%) |
Jan 16, 2007 | 13.93 | 14.01 | 13.84 | 13.91 | 449,616 | +0.01(+0.04%) |
Jan 12, 2007 | 13.92 | 14.03 | 13.89 | 13.91 | 459,285 | +0.01(+0.04%) |
Jan 11, 2007 | 13.82 | 14.00 | 13.81 | 13.90 | 372,979 | +0.11(+0.81%) |
Jan 10, 2007 | 13.79 | 13.84 | 13.71 | 13.79 | 333,765 | -0.06(-0.40%) |
Jan 09, 2007 | 13.83 | 13.84 | 13.59 | 13.84 | 557,051 | +0.04(+0.28%) |
Jan 08, 2007 | 13.84 | 13.84 | 13.65 | 13.81 | 835,846 | -0.06(-0.40%) |
Jan 05, 2007 | 13.96 | 14.21 | 13.79 | 13.86 | 632,793 | -0.37(-2.63%) |
Jan 04, 2007 | 14.24 | 14.29 | 14.13 | 14.24 | 617,931 | -0.02(-0.16%) |
Jan 03, 2007 | 14.16 | 14.39 | 14.13 | 14.26 | 766,729 | +0.12(+0.87%) |
Dec 29, 2006 | 14.18 | 14.29 | 14.06 | 14.13 | 645,327 | -0.07(-0.51%) |
Dec 28, 2006 | 14.33 | 14.40 | 14.20 | 14.21 | 340,927 | -0.13(-0.90%) |
Dec 27, 2006 | 14.31 | 14.42 | 14.31 | 14.34 | 363,668 | +0.08(+0.55%) |
Dec 26, 2006 | 14.18 | 14.35 | 14.18 | 14.26 | 292,761 | +0.08(+0.55%) |
Dec 22, 2006 | 14.15 | 14.24 | 14.10 | 14.18 | 310,129 | +0.03(+0.20%) |
Dec 21, 2006 | 14.27 | 14.40 | 14.08 | 14.15 | 476,475 | -0.12(-0.86%) |
Dec 20, 2006 | 14.38 | 14.46 | 14.26 | 14.27 | 431,352 | -0.09(-0.62%) |
Dec 19, 2006 | 14.24 | 14.36 | 14.21 | 14.36 | 508,347 | +0.11(+0.74%) |
Dec 18, 2006 | 14.57 | 14.58 | 14.25 | 14.26 | 753,300 | -0.21(-1.43%) |
Dec 15, 2006 | 14.36 | 14.47 | 14.32 | 14.46 | 924,122 | +0.12(+0.86%) |
Dec 14, 2006 | 14.30 | 14.47 | 14.26 | 14.34 | 760,820 | +0.01(+0.08%) |
Dec 13, 2006 | 14.41 | 14.44 | 14.15 | 14.33 | 1,378,036 | +0.02(+0.12%) |
Dec 12, 2006 | 14.59 | 14.59 | 14.19 | 14.31 | 1,394,510 | -0.27(-1.88%) |
Dec 11, 2006 | 14.66 | 14.79 | 14.55 | 14.59 | 611,664 | +0.01(+0.04%) |
Dec 08, 2006 | 14.48 | 14.63 | 14.30 | 14.58 | 592,326 | +0.08(+0.54%) |
Dec 07, 2006 | 14.58 | 14.68 | 14.50 | 14.50 | 575,315 | -0.17(-1.14%) |
Dec 06, 2006 | 14.83 | 14.89 | 14.67 | 14.67 | 630,287 | -0.23(-1.57%) |
Dec 05, 2006 | 15.10 | 15.13 | 14.84 | 14.91 | 566,004 | -0.18(-1.22%) |
Dec 04, 2006 | 14.89 | 15.09 | 14.89 | 15.09 | 421,862 | +0.26(+1.77%) |
Dec 01, 2006 | 14.95 | 15.12 | 14.68 | 14.83 | 713,728 | -0.21(-1.41%) |
Nov 30, 2006 | 15.08 | 15.14 | 14.95 | 15.04 | 353,283 | -0.07(-0.44%) |
Nov 29, 2006 | 14.86 | 15.17 | 14.86 | 15.11 | 459,464 | +0.31(+2.08%) |
Nov 28, 2006 | 14.77 | 14.93 | 14.73 | 14.80 | 407,716 | -0.06(-0.38%) |
Nov 27, 2006 | 15.20 | 15.24 | 14.80 | 14.86 | 489,725 | -0.37(-2.46%) |
Nov 24, 2006 | 15.13 | 15.27 | 15.11 | 15.23 | 81,829 | +0.04(+0.26%) |
Nov 22, 2006 | 15.21 | 15.26 | 15.19 | 15.19 | 254,800 | +0.01(+0.04%) |
Nov 21, 2006 | 15.20 | 15.24 | 15.14 | 15.19 | 593,400 | -0.01(-0.07%) |
Nov 20, 2006 | 15.02 | 15.20 | 14.99 | 15.20 | 484,712 | +0.17(+1.15%) |
Nov 17, 2006 | 15.06 | 15.10 | 14.98 | 15.02 | 356,327 | -0.03(-0.22%) |
Nov 16, 2006 | 15.25 | 15.37 | 15.05 | 15.06 | 518,912 | -0.17(-1.14%) |
Nov 15, 2006 | 15.19 | 15.24 | 15.09 | 15.23 | 458,211 | +0.07(+0.48%) |
Nov 14, 2006 | 14.91 | 15.16 | 14.88 | 15.16 | 531,267 | +0.25(+1.69%) |
Nov 13, 2006 | 14.77 | 14.96 | 14.77 | 14.91 | 446,930 | +0.13(+0.87%) |
Nov 10, 2006 | 14.72 | 14.80 | 14.67 | 14.78 | 255,695 | +0.06(+0.42%) |
Nov 09, 2006 | 14.65 | 14.79 | 14.60 | 14.72 | 613,455 | +0.11(+0.76%) |
Nov 08, 2006 | 14.35 | 14.68 | 14.35 | 14.60 | 542,548 | +0.25(+1.75%) |
Nov 07, 2006 | 14.32 | 14.55 | 14.32 | 14.35 | 503,155 | +0.03(+0.19%) |
Nov 06, 2006 | 14.19 | 14.34 | 14.15 | 14.32 | 647,118 | +0.26(+1.87%) |
Nov 03, 2006 | 13.96 | 14.06 | 13.89 | 14.06 | 569,586 | +0.14(+1.00%) |
Nov 02, 2006 | 13.96 | 14.10 | 13.91 | 13.92 | 429,203 | -0.17(-1.23%) |
Nov 01, 2006 | 14.49 | 14.49 | 14.10 | 14.10 | 690,629 | -0.28(-1.94%) |
Oct 31, 2006 | 14.57 | 14.62 | 14.38 | 14.38 | 474,147 | -0.20(-1.34%) |
Oct 30, 2006 | 14.35 | 14.58 | 14.30 | 14.57 | 344,330 | +0.16(+1.12%) |
Oct 27, 2006 | 14.59 | 14.69 | 14.40 | 14.41 | 473,610 | -0.17(-1.15%) |
Oct 26, 2006 | 14.44 | 14.58 | 14.32 | 14.58 | 685,974 | +0.20(+1.40%) |
Oct 25, 2006 | 14.31 | 14.50 | 14.29 | 14.38 | 613,992 | +0.06(+0.43%) |
Oct 24, 2006 | 14.29 | 14.34 | 14.16 | 14.31 | 286,852 | +0.03(+0.23%) |
Oct 23, 2006 | 14.11 | 14.33 | 14.07 | 14.28 | 484,533 | +0.10(+0.71%) |
Oct 20, 2006 | 14.21 | 14.30 | 14.12 | 14.18 | 548,994 | +0.02(+0.16%) |
Oct 19, 2006 | 13.89 | 14.32 | 13.89 | 14.16 | 832,444 | +0.20(+1.40%) |
Oct 18, 2006 | 14.05 | 14.15 | 13.93 | 13.96 | 730,380 | -0.02(-0.12%) |
Oct 17, 2006 | 13.93 | 14.05 | 13.91 | 13.98 | 376,560 | -0.02(-0.12%) |
Oct 16, 2006 | 13.86 | 14.11 | 13.86 | 14.00 | 398,763 | +0.16(+1.17%) |
Oct 13, 2006 | 13.91 | 13.96 | 13.83 | 13.83 | 328,035 | -0.05(-0.36%) |
Oct 12, 2006 | 13.77 | 13.95 | 13.77 | 13.88 | 448,542 | +0.16(+1.18%) |
Oct 11, 2006 | 13.72 | 13.89 | 13.65 | 13.72 | 362,773 | -0.06(-0.41%) |
Oct 10, 2006 | 13.69 | 13.82 | 13.62 | 13.78 | 289,000 | +0.08(+0.61%) |
Oct 09, 2006 | 13.47 | 13.73 | 13.42 | 13.69 | 416,132 | +0.25(+1.83%) |
Oct 06, 2006 | 13.54 | 13.66 | 13.45 | 13.45 | 604,681 | -0.09(-0.70%) |
Oct 05, 2006 | 13.57 | 13.68 | 13.46 | 13.54 | 367,428 | -0.02(-0.17%) |
Oct 04, 2006 | 13.28 | 13.61 | 13.25 | 13.57 | 422,220 | +0.28(+2.10%) |
Oct 03, 2006 | 13.26 | 13.36 | 13.11 | 13.29 | 382,111 | +0.03(+0.25%) |
Oct 02, 2006 | 13.18 | 13.45 | 13.18 | 13.25 | 299,565 | +0.03(+0.21%) |
Sep 29, 2006 | 13.37 | 13.41 | 13.17 | 13.22 | 526,253 | -0.13(-1.00%) |
Sep 28, 2006 | 13.39 | 13.49 | 13.27 | 13.36 | 215,407 | -0.06(-0.46%) |
Sep 27, 2006 | 13.24 | 13.42 | 13.20 | 13.42 | 345,583 | +0.18(+1.35%) |
Sep 26, 2006 | 13.04 | 13.29 | 13.04 | 13.24 | 465,911 | -0.06(-0.42%) |
Sep 25, 2006 | 13.03 | 13.33 | 12.98 | 13.30 | 472,357 | +0.29(+2.23%) |
Sep 22, 2006 | 12.98 | 13.02 | 12.91 | 13.01 | 426,518 | +0.03(+0.21%) |
Sep 21, 2006 | 12.95 | 13.04 | 12.83 | 12.98 | 576,032 | +0.03(+0.22%) |
Sep 20, 2006 | 12.84 | 13.00 | 12.83 | 12.95 | 868,077 | +0.12(+0.96%) |
Sep 19, 2006 | 12.94 | 12.98 | 12.76 | 12.83 | 563,856 | -0.16(-1.20%) |
Sep 18, 2006 | 13.06 | 13.12 | 12.93 | 12.98 | 261,963 | -0.13(-1.02%) |
Sep 15, 2006 | 13.06 | 13.17 | 13.02 | 13.12 | 879,536 | +0.06(+0.47%) |
Sep 14, 2006 | 13.13 | 13.22 | 12.98 | 13.06 | 487,577 | -0.08(-0.64%) |
Sep 13, 2006 | 13.11 | 13.16 | 13.00 | 13.14 | 551,680 | -0.02(-0.13%) |
Sep 12, 2006 | 13.20 | 13.20 | 13.07 | 13.16 | 358,833 | -0.01(-0.09%) |
Sep 11, 2006 | 13.07 | 13.33 | 13.07 | 13.17 | 520,344 | -0.17(-1.30%) |
Sep 08, 2006 | 13.35 | 13.40 | 13.25 | 13.34 | 235,283 | +0.04(+0.29%) |
Sep 07, 2006 | 13.24 | 13.46 | 13.24 | 13.30 | 451,586 | +0.01(+0.08%) |
Sep 06, 2006 | 13.33 | 13.34 | 13.24 | 13.29 | 393,034 | -0.10(-0.75%) |
Sep 05, 2006 | 13.34 | 13.41 | 13.29 | 13.39 | 448,900 | +0.02(+0.12%) |
Sep 01, 2006 | 13.63 | 13.63 | 13.37 | 13.38 | 365,638 | -0.16(-1.20%) |
Aug 31, 2006 | 13.48 | 13.60 | 13.44 | 13.54 | 354,715 | +0.12(+0.87%) |
Aug 30, 2006 | 13.34 | 13.46 | 13.27 | 13.42 | 296,163 | +0.09(+0.67%) |
Aug 29, 2006 | 13.28 | 13.38 | 13.16 | 13.33 | 369,935 | +0.09(+0.67%) |
Aug 28, 2006 | 13.13 | 13.33 | 13.12 | 13.24 | 260,888 | +0.11(+0.81%) |
Aug 25, 2006 | 13.15 | 13.25 | 13.08 | 13.14 | 217,377 | -0.04(-0.30%) |
Aug 24, 2006 | 13.12 | 13.21 | 13.09 | 13.17 | 235,820 | +0.08(+0.64%) |
Aug 23, 2006 | 13.27 | 13.29 | 13.02 | 13.09 | 348,985 | -0.18(-1.35%) |
Aug 22, 2006 | 13.02 | 13.28 | 13.02 | 13.27 | 377,814 | +0.17(+1.28%) |
Aug 21, 2006 | 13.08 | 13.12 | 13.02 | 13.10 | 232,955 | +0.01(+0.08%) |
Aug 18, 2006 | 12.97 | 13.11 | 12.90 | 13.09 | 283,271 | +0.15(+1.17%) |
Aug 17, 2006 | 12.87 | 12.98 | 12.87 | 12.94 | 366,891 | -0.01(-0.04%) |
Aug 16, 2006 | 13.04 | 13.11 | 12.88 | 12.95 | 301,355 | -0.08(-0.64%) |
Aug 15, 2006 | 12.97 | 13.07 | 12.95 | 13.03 | 445,498 | +0.11(+0.86%) |
Aug 14, 2006 | 12.95 | 13.02 | 12.84 | 12.92 | 351,134 | +0.03(+0.26%) |
Aug 11, 2006 | 12.90 | 12.94 | 12.83 | 12.88 | 441,738 | -0.06(-0.43%) |
Aug 10, 2006 | 12.79 | 12.97 | 12.71 | 12.94 | 592,147 | +0.12(+0.96%) |
Aug 09, 2006 | 12.94 | 13.12 | 12.78 | 12.82 | 554,366 | -0.08(-0.65%) |
Aug 08, 2006 | 12.71 | 13.08 | 12.67 | 12.90 | 847,664 | +0.00(+0.00%) |
Aug 07, 2006 | 13.24 | 13.24 | 12.84 | 12.90 | 587,850 | -0.11(-0.86%) |
Aug 04, 2006 | 13.12 | 13.19 | 12.86 | 13.01 | 1,364,965 | -0.11(-0.85%) |
Aug 03, 2006 | 13.01 | 13.14 | 12.50 | 13.12 | 2,451,136 | -0.11(-0.84%) |
Aug 02, 2006 | 12.84 | 13.67 | 12.81 | 13.24 | 3,776,350 | -0.60(-4.32%) |
Aug 01, 2006 | 13.95 | 13.96 | 13.74 | 13.83 | 743,094 | -0.12(-0.84%) |
Jul 31, 2006 | 13.95 | 14.07 | 13.87 | 13.95 | 495,097 | -0.10(-0.72%) |
Jul 28, 2006 | 14.01 | 14.12 | 13.96 | 14.05 | 482,384 | +0.12(+0.88%) |
Jul 27, 2006 | 13.97 | 14.07 | 13.86 | 13.93 | 755,449 | -0.02(-0.12%) |
Jul 26, 2006 | 13.94 | 14.10 | 13.84 | 13.95 | 692,957 | +0.01(+0.04%) |
Jul 25, 2006 | 13.62 | 13.99 | 13.62 | 13.94 | 1,640,715 | +0.32(+2.38%) |
Jul 24, 2006 | 13.59 | 13.71 | 13.55 | 13.62 | 531,446 | +0.09(+0.66%) |
Jul 21, 2006 | 13.54 | 13.59 | 13.36 | 13.53 | 834,055 | -0.02(-0.12%) |
Jul 20, 2006 | 13.48 | 13.60 | 13.40 | 13.54 | 562,244 | +0.08(+0.58%) |
Jul 19, 2006 | 13.20 | 13.49 | 13.19 | 13.46 | 517,121 | +0.26(+1.99%) |
Jul 18, 2006 | 13.20 | 13.29 | 13.09 | 13.20 | 638,344 | +0.11(+0.81%) |
Jul 17, 2006 | 13.10 | 13.21 | 13.04 | 13.10 | 786,068 | -0.07(-0.51%) |
Jul 14, 2006 | 13.00 | 13.31 | 12.93 | 13.16 | 1,256,276 | +0.08(+0.64%) |
Jul 13, 2006 | 13.11 | 13.23 | 13.01 | 13.08 | 643,895 | -0.08(-0.59%) |
Jul 12, 2006 | 13.19 | 13.25 | 13.10 | 13.16 | 730,380 | -0.02(-0.13%) |
Jul 11, 2006 | 12.96 | 13.22 | 12.93 | 13.17 | 627,780 | +0.17(+1.33%) |
Jul 10, 2006 | 12.95 | 13.06 | 12.88 | 13.00 | 609,516 | +0.11(+0.82%) |
Jul 07, 2006 | 13.03 | 13.15 | 12.85 | 12.90 | 844,262 | -0.13(-0.99%) |
Jul 06, 2006 | 13.14 | 13.14 | 12.85 | 13.02 | 1,312,859 | +0.17(+1.30%) |
Jul 05, 2006 | 12.79 | 12.92 | 12.65 | 12.86 | 703,522 | +0.07(+0.52%) |
Jul 03, 2006 | 12.84 | 12.84 | 12.72 | 12.79 | 323,201 | +0.04(+0.31%) |
Jun 30, 2006 | 12.80 | 12.89 | 12.71 | 12.75 | 477,191 | +0.02(+0.18%) |
Jun 29, 2006 | 12.57 | 12.80 | 12.52 | 12.73 | 632,077 | +0.25(+2.02%) |
Jun 28, 2006 | 12.47 | 12.66 | 12.36 | 12.48 | 795,558 | +0.10(+0.81%) |
Jun 27, 2006 | 12.76 | 12.78 | 12.33 | 12.38 | 841,039 | -0.39(-3.02%) |
Jun 26, 2006 | 12.68 | 12.93 | 12.68 | 12.76 | 807,734 | +0.20(+1.56%) |
Jun 23, 2006 | 12.54 | 12.68 | 12.47 | 12.57 | 347,015 | -0.03(-0.22%) |
Jun 22, 2006 | 12.53 | 12.64 | 12.45 | 12.59 | 707,282 | +0.06(+0.49%) |
Jun 21, 2006 | 12.41 | 12.65 | 12.41 | 12.53 | 436,724 | +0.04(+0.36%) |
Jun 20, 2006 | 12.29 | 12.57 | 12.28 | 12.49 | 1,186,801 | +0.32(+2.66%) |
Jun 19, 2006 | 12.45 | 12.48 | 12.07 | 12.16 | 395,540 | -0.22(-1.76%) |
Jun 16, 2006 | 12.45 | 12.47 | 12.27 | 12.38 | 1,251,800 | -0.07(-0.58%) |
Jun 15, 2006 | 12.26 | 12.49 | 12.26 | 12.45 | 751,330 | +0.28(+2.29%) |
Jun 14, 2006 | 12.20 | 12.31 | 12.04 | 12.17 | 561,170 | -0.09(-0.77%) |
Jun 13, 2006 | 12.48 | 12.62 | 12.20 | 12.27 | 654,459 | -0.25(-1.96%) |
Jun 12, 2006 | 12.78 | 12.83 | 12.51 | 12.52 | 572,809 | -0.27(-2.10%) |
Jun 09, 2006 | 12.82 | 12.90 | 12.73 | 12.78 | 810,241 | +0.11(+0.88%) |
Jun 08, 2006 | 12.49 | 12.69 | 12.39 | 12.67 | 973,721 | +0.22(+1.79%) |
Jun 07, 2006 | 12.57 | 12.73 | 12.43 | 12.45 | 421,504 | -0.08(-0.67%) |
Jun 06, 2006 | 12.63 | 12.65 | 12.36 | 12.53 | 646,044 | -0.10(-0.80%) |
Jun 05, 2006 | 12.69 | 12.82 | 12.54 | 12.63 | 662,517 | -0.13(-1.01%) |
Jun 02, 2006 | 12.71 | 12.81 | 12.51 | 12.76 | 355,968 | +0.11(+0.84%) |
Jun 01, 2006 | 12.47 | 12.66 | 12.43 | 12.66 | 584,985 | +0.23(+1.84%) |
May 31, 2006 | 12.17 | 12.45 | 12.15 | 12.43 | 671,112 | +0.30(+2.49%) |
May 30, 2006 | 12.33 | 12.36 | 12.11 | 12.12 | 412,014 | -0.25(-1.99%) |
May 26, 2006 | 12.39 | 12.48 | 12.33 | 12.37 | 309,055 | +0.07(+0.59%) |
May 25, 2006 | 12.20 | 12.30 | 12.06 | 12.30 | 1,123,056 | +0.20(+1.66%) |
May 24, 2006 | 12.25 | 12.41 | 11.96 | 12.10 | 1,617,080 | +0.00(+0.00%) |
May 23, 2006 | 12.51 | 12.67 | 12.06 | 12.10 | 897,621 | -0.34(-2.70%) |
May 22, 2006 | 12.39 | 12.52 | 12.17 | 12.43 | 1,189,666 | +0.04(+0.36%) |
May 19, 2006 | 12.40 | 12.63 | 12.29 | 12.39 | 742,198 | -0.02(-0.13%) |
May 18, 2006 | 12.54 | 12.67 | 12.37 | 12.40 | 886,341 | -0.06(-0.45%) |
May 17, 2006 | 12.62 | 12.66 | 12.40 | 12.46 | 1,741,167 | -0.13(-1.02%) |
May 16, 2006 | 12.82 | 12.82 | 12.52 | 12.59 | 1,635,165 | +0.30(+2.41%) |
May 15, 2006 | 12.19 | 12.40 | 12.09 | 12.29 | 907,649 | +0.11(+0.87%) |
May 12, 2006 | 12.25 | 12.27 | 12.12 | 12.19 | 636,554 | -0.13(-1.04%) |
May 11, 2006 | 12.72 | 12.73 | 12.31 | 12.31 | 578,897 | -0.41(-3.20%) |
May 10, 2006 | 12.75 | 12.79 | 12.63 | 12.72 | 543,264 | +0.03(+0.22%) |
May 09, 2006 | 12.67 | 12.74 | 12.52 | 12.69 | 510,138 | +0.04(+0.35%) |
May 08, 2006 | 12.63 | 12.67 | 12.54 | 12.65 | 508,885 | +0.07(+0.58%) |
May 05, 2006 | 12.32 | 12.64 | 12.30 | 12.58 | 983,391 | +0.26(+2.09%) |
May 04, 2006 | 12.17 | 12.41 | 12.16 | 12.32 | 1,211,153 | +0.25(+2.08%) |
May 03, 2006 | 11.88 | 12.20 | 11.78 | 12.07 | 2,818,922 | +0.34(+2.91%) |
May 02, 2006 | 11.58 | 11.79 | 11.53 | 11.73 | 997,536 | +0.15(+1.30%) |
May 01, 2006 | 11.76 | 11.89 | 11.54 | 11.58 | 693,852 | -0.16(-1.33%) |
Apr 28, 2006 | 11.57 | 11.74 | 11.48 | 11.73 | 725,367 | +0.19(+1.65%) |
Apr 27, 2006 | 11.58 | 11.80 | 11.45 | 11.54 | 500,648 | -0.03(-0.24%) |
Apr 26, 2006 | 11.72 | 11.75 | 11.53 | 11.57 | 387,483 | -0.13(-1.15%) |
Apr 25, 2006 | 11.77 | 11.78 | 11.61 | 11.71 | 342,360 | -0.08(-0.66%) |
Apr 24, 2006 | 11.81 | 11.81 | 11.70 | 11.78 | 498,678 | -0.02(-0.14%) |
Apr 21, 2006 | 11.85 | 11.85 | 11.69 | 11.80 | 639,956 | +0.08(+0.72%) |
Apr 20, 2006 | 11.51 | 11.78 | 11.51 | 11.72 | 630,824 | +0.26(+2.24%) |
Apr 19, 2006 | 11.38 | 11.46 | 11.33 | 11.46 | 269,125 | +0.09(+0.79%) |
Apr 18, 2006 | 11.16 | 11.45 | 11.16 | 11.37 | 738,259 | +0.21(+1.85%) |
Apr 17, 2006 | 11.16 | 11.17 | 11.07 | 11.16 | 255,875 | -0.01(-0.05%) |
Apr 13, 2006 | 11.18 | 11.23 | 11.12 | 11.17 | 305,653 | -0.01(-0.05%) |
Apr 12, 2006 | 11.15 | 11.21 | 11.11 | 11.18 | 219,167 | +0.04(+0.35%) |
Apr 11, 2006 | 11.40 | 11.52 | 11.10 | 11.14 | 451,586 | -0.20(-1.77%) |
Apr 10, 2006 | 11.27 | 11.41 | 11.22 | 11.34 | 491,337 | +0.07(+0.64%) |
Apr 07, 2006 | 11.43 | 11.45 | 11.23 | 11.26 | 701,910 | -0.17(-1.47%) |
Apr 06, 2006 | 11.48 | 11.49 | 11.39 | 11.43 | 487,756 | -0.05(-0.44%) |
Apr 05, 2006 | 11.37 | 11.48 | 11.28 | 11.48 | 590,715 | +0.15(+1.33%) |
Apr 04, 2006 | 11.49 | 11.55 | 11.30 | 11.33 | 1,271,675 | -0.12(-1.02%) |