Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.57 | 13.78 | 13.46 | 13.59 | 1,567,443 | +0.02(+0.18%) |
Feb 27, 2007 | 13.94 | 14.00 | 13.45 | 13.57 | 1,828,549 | -0.60(-4.22%) |
Feb 26, 2007 | 14.37 | 14.37 | 13.83 | 14.16 | 1,283,988 | -0.10(-0.69%) |
Feb 23, 2007 | 14.43 | 14.43 | 14.24 | 14.26 | 817,118 | -0.16(-1.10%) |
Feb 22, 2007 | 14.55 | 14.55 | 14.31 | 14.42 | 1,152,103 | -0.14(-0.95%) |
Feb 21, 2007 | 14.53 | 14.60 | 14.43 | 14.56 | 838,371 | -0.04(-0.30%) |
Feb 20, 2007 | 14.32 | 14.67 | 14.09 | 14.60 | 1,203,717 | +0.23(+1.58%) |
Feb 16, 2007 | 14.39 | 14.50 | 14.16 | 14.38 | 1,144,816 | -0.01(-0.03%) |
Feb 15, 2007 | 14.23 | 14.48 | 14.13 | 14.38 | 890,592 | +0.18(+1.29%) |
Feb 14, 2007 | 14.36 | 14.53 | 14.13 | 14.20 | 1,085,078 | -0.17(-1.20%) |
Feb 13, 2007 | 14.14 | 14.37 | 13.96 | 14.37 | 1,150,160 | +0.21(+1.50%) |
Feb 12, 2007 | 14.38 | 14.38 | 13.91 | 14.16 | 1,378,265 | -0.22(-1.51%) |
Feb 09, 2007 | 14.70 | 14.77 | 14.02 | 14.38 | 2,135,196 | -0.34(-2.32%) |
Feb 08, 2007 | 14.91 | 15.00 | 14.67 | 14.72 | 1,257,557 | -0.20(-1.33%) |
Feb 07, 2007 | 14.57 | 14.92 | 14.52 | 14.92 | 1,002,929 | +0.34(+2.34%) |
Feb 06, 2007 | 14.40 | 14.59 | 14.35 | 14.57 | 741,013 | +0.19(+1.34%) |
Feb 05, 2007 | 14.26 | 14.40 | 14.23 | 14.38 | 765,909 | +0.05(+0.38%) |
Feb 02, 2007 | 14.29 | 14.33 | 14.21 | 14.33 | 663,491 | +0.00(+0.00%) |
Feb 01, 2007 | 14.23 | 14.33 | 14.11 | 14.33 | 630,296 | +0.11(+0.76%) |
Jan 31, 2007 | 14.18 | 14.35 | 14.04 | 14.22 | 832,906 | +0.05(+0.38%) |
Jan 30, 2007 | 14.13 | 14.16 | 13.95 | 14.16 | 522,008 | +0.01(+0.07%) |
Jan 29, 2007 | 14.00 | 14.23 | 14.00 | 14.15 | 682,113 | +0.09(+0.67%) |
Jan 26, 2007 | 14.06 | 14.07 | 13.91 | 14.06 | 626,451 | +0.00(+0.00%) |
Jan 25, 2007 | 14.10 | 14.16 | 13.94 | 14.06 | 1,075,593 | +0.00(+0.03%) |
Jan 24, 2007 | 13.84 | 14.07 | 13.83 | 14.06 | 687,780 | +0.24(+1.75%) |
Jan 23, 2007 | 13.69 | 13.88 | 13.66 | 13.81 | 592,851 | +0.08(+0.61%) |
Jan 22, 2007 | 13.89 | 13.89 | 13.71 | 13.73 | 755,384 | -0.19(-1.38%) |
Jan 19, 2007 | 13.76 | 13.92 | 13.59 | 13.92 | 675,433 | +0.16(+1.18%) |
Jan 18, 2007 | 13.81 | 13.83 | 13.63 | 13.76 | 874,400 | -0.04(-0.32%) |
Jan 17, 2007 | 13.85 | 13.93 | 13.73 | 13.80 | 646,489 | -0.05(-0.36%) |
Jan 16, 2007 | 13.81 | 13.87 | 13.71 | 13.85 | 908,809 | +0.14(+1.04%) |
Jan 12, 2007 | 13.71 | 13.74 | 13.66 | 13.71 | 506,018 | +0.01(+0.11%) |
Jan 11, 2007 | 13.58 | 13.81 | 13.54 | 13.70 | 655,800 | +0.15(+1.09%) |
Jan 10, 2007 | 13.41 | 13.58 | 13.34 | 13.55 | 763,278 | +0.06(+0.44%) |
Jan 09, 2007 | 13.33 | 13.50 | 13.23 | 13.49 | 742,025 | +0.14(+1.04%) |
Jan 08, 2007 | 13.37 | 13.41 | 13.23 | 13.35 | 922,573 | -0.03(-0.26%) |
Jan 05, 2007 | 13.80 | 13.80 | 13.38 | 13.38 | 1,196,835 | -0.41(-3.01%) |
Jan 04, 2007 | 13.70 | 13.81 | 13.49 | 13.80 | 925,811 | +0.10(+0.76%) |
Jan 03, 2007 | 13.67 | 13.88 | 13.54 | 13.70 | 1,093,607 | +0.01(+0.07%) |
Dec 29, 2006 | 13.77 | 13.82 | 13.66 | 13.69 | 788,377 | -0.06(-0.43%) |
Dec 28, 2006 | 13.78 | 13.83 | 13.64 | 13.74 | 591,839 | -0.07(-0.54%) |
Dec 27, 2006 | 13.65 | 13.82 | 13.65 | 13.82 | 603,983 | +0.23(+1.67%) |
Dec 26, 2006 | 13.42 | 13.64 | 13.42 | 13.59 | 464,727 | +0.16(+1.21%) |
Dec 22, 2006 | 13.52 | 13.56 | 13.36 | 13.43 | 497,517 | -0.08(-0.62%) |
Dec 21, 2006 | 13.65 | 13.78 | 13.48 | 13.51 | 785,745 | -0.15(-1.12%) |
Dec 20, 2006 | 13.57 | 13.73 | 13.57 | 13.67 | 601,150 | +0.10(+0.73%) |
Dec 19, 2006 | 13.51 | 13.60 | 13.34 | 13.57 | 1,055,757 | -0.08(-0.58%) |
Dec 18, 2006 | 13.95 | 13.95 | 13.62 | 13.65 | 1,137,530 | -0.27(-1.95%) |
Dec 15, 2006 | 13.85 | 14.01 | 13.80 | 13.92 | 1,485,266 | +0.09(+0.64%) |
Dec 14, 2006 | 13.88 | 14.06 | 13.79 | 13.83 | 954,958 | -0.08(-0.57%) |
Dec 13, 2006 | 13.87 | 13.94 | 13.81 | 13.91 | 922,370 | +0.06(+0.46%) |
Dec 12, 2006 | 13.97 | 14.02 | 13.76 | 13.84 | 785,745 | -0.06(-0.43%) |
Dec 11, 2006 | 13.83 | 13.98 | 13.80 | 13.90 | 650,335 | +0.09(+0.64%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.62 | 13.81 | 623,415 | +0.07(+0.54%) |
Dec 07, 2006 | 13.85 | 13.89 | 13.70 | 13.74 | 744,049 | -0.16(-1.14%) |
Dec 06, 2006 | 13.88 | 13.96 | 13.77 | 13.90 | 1,340,544 | +0.02(+0.14%) |
Dec 05, 2006 | 13.90 | 13.95 | 13.81 | 13.88 | 1,668,040 | +0.02(+0.14%) |
Dec 04, 2006 | 13.69 | 13.90 | 13.65 | 13.86 | 1,371,310 | +0.21(+1.56%) |
Dec 01, 2006 | 13.47 | 13.66 | 13.39 | 13.65 | 1,339,127 | +0.08(+0.58%) |
Nov 30, 2006 | 13.41 | 13.62 | 13.34 | 13.57 | 2,659,836 | +0.18(+1.33%) |
Nov 29, 2006 | 13.26 | 13.39 | 13.15 | 13.39 | 1,201,288 | +0.15(+1.12%) |
Nov 28, 2006 | 13.19 | 13.27 | 12.99 | 13.24 | 804,164 | +0.05(+0.41%) |
Nov 27, 2006 | 13.57 | 13.60 | 13.13 | 13.19 | 1,616,223 | -0.42(-3.05%) |
Nov 24, 2006 | 13.47 | 13.64 | 13.44 | 13.60 | 226,493 | +0.04(+0.33%) |
Nov 22, 2006 | 13.69 | 13.71 | 13.43 | 13.56 | 851,528 | -0.15(-1.08%) |
Nov 21, 2006 | 13.45 | 13.71 | 13.38 | 13.71 | 1,178,213 | +0.22(+1.65%) |
Nov 20, 2006 | 13.23 | 13.51 | 13.20 | 13.48 | 1,482,837 | +0.28(+2.10%) |
Nov 17, 2006 | 13.24 | 13.24 | 13.12 | 13.21 | 778,256 | -0.04(-0.34%) |
Nov 16, 2006 | 13.28 | 13.28 | 13.09 | 13.25 | 1,745,562 | +0.04(+0.34%) |
Nov 15, 2006 | 13.19 | 13.26 | 13.12 | 13.21 | 1,357,951 | +0.06(+0.45%) |
Nov 14, 2006 | 13.05 | 13.16 | 12.99 | 13.15 | 1,323,542 | +0.14(+1.06%) |
Nov 13, 2006 | 13.04 | 13.09 | 12.98 | 13.01 | 909,416 | -0.06(-0.45%) |
Nov 10, 2006 | 13.02 | 13.07 | 12.97 | 13.07 | 772,184 | +0.04(+0.34%) |
Nov 09, 2006 | 13.02 | 13.09 | 12.99 | 13.02 | 1,350,057 | +0.00(+0.04%) |
Nov 08, 2006 | 12.97 | 13.05 | 12.92 | 13.02 | 1,187,119 | +0.05(+0.38%) |
Nov 07, 2006 | 13.03 | 13.04 | 12.91 | 12.97 | 977,830 | -0.03(-0.27%) |
Nov 06, 2006 | 12.99 | 13.05 | 12.94 | 13.00 | 1,085,308 | +0.06(+0.46%) |
Nov 03, 2006 | 13.00 | 13.03 | 12.88 | 12.94 | 1,830,978 | +0.02(+0.15%) |
Nov 02, 2006 | 12.97 | 13.03 | 12.85 | 12.92 | 1,699,008 | -0.07(-0.57%) |
Nov 01, 2006 | 13.07 | 13.07 | 12.95 | 13.00 | 1,451,868 | -0.04(-0.34%) |
Oct 31, 2006 | 13.04 | 13.05 | 12.94 | 13.04 | 1,589,303 | +0.00(+0.00%) |
Oct 30, 2006 | 12.85 | 13.05 | 12.82 | 13.04 | 1,479,598 | +0.14(+1.07%) |
Oct 27, 2006 | 13.03 | 13.06 | 12.88 | 12.90 | 971,758 | -0.13(-0.99%) |
Oct 26, 2006 | 13.04 | 13.04 | 12.92 | 13.03 | 835,133 | +0.05(+0.38%) |
Oct 25, 2006 | 12.90 | 13.04 | 12.85 | 12.98 | 974,389 | +0.04(+0.31%) |
Oct 24, 2006 | 12.99 | 13.01 | 12.91 | 12.94 | 821,774 | -0.08(-0.64%) |
Oct 23, 2006 | 12.98 | 13.04 | 12.85 | 13.03 | 1,380,418 | +0.04(+0.34%) |
Oct 20, 2006 | 13.03 | 13.03 | 12.94 | 12.98 | 1,303,504 | -0.04(-0.30%) |
Oct 19, 2006 | 12.86 | 13.02 | 12.86 | 13.02 | 2,592,434 | +0.17(+1.31%) |
Oct 18, 2006 | 12.93 | 12.94 | 12.82 | 12.86 | 6,322,197 | -0.19(-1.44%) |
Oct 17, 2006 | 12.94 | 13.19 | 12.91 | 13.04 | 2,250,973 | +0.13(+1.03%) |
Oct 16, 2006 | 12.74 | 12.91 | 12.70 | 12.91 | 1,171,939 | +0.24(+1.87%) |
Oct 13, 2006 | 12.47 | 12.67 | 12.46 | 12.67 | 1,023,372 | +0.23(+1.83%) |
Oct 12, 2006 | 12.35 | 12.48 | 12.35 | 12.45 | 1,134,898 | +0.10(+0.80%) |
Oct 11, 2006 | 12.39 | 12.46 | 12.24 | 12.35 | 735,548 | -0.00(-0.04%) |
Oct 10, 2006 | 12.50 | 12.60 | 12.30 | 12.35 | 2,719,749 | -0.19(-1.54%) |
Oct 09, 2006 | 12.40 | 12.54 | 12.29 | 12.54 | 441,045 | +0.15(+1.24%) |
Oct 06, 2006 | 12.50 | 12.53 | 12.37 | 12.39 | 1,139,554 | -0.16(-1.26%) |
Oct 05, 2006 | 12.40 | 12.55 | 12.35 | 12.55 | 684,339 | +0.12(+0.95%) |
Oct 04, 2006 | 12.26 | 12.43 | 12.26 | 12.43 | 749,110 | +0.18(+1.45%) |
Oct 03, 2006 | 12.18 | 12.35 | 12.15 | 12.25 | 627,058 | +0.08(+0.69%) |
Oct 02, 2006 | 12.20 | 12.27 | 12.05 | 12.17 | 646,894 | -0.04(-0.32%) |
Sep 29, 2006 | 12.25 | 12.34 | 12.20 | 12.21 | 632,320 | -0.00(-0.04%) |
Sep 28, 2006 | 12.40 | 12.40 | 12.18 | 12.21 | 620,581 | -0.18(-1.43%) |
Sep 27, 2006 | 12.27 | 12.39 | 12.23 | 12.39 | 811,249 | +0.12(+1.01%) |
Sep 26, 2006 | 12.29 | 12.35 | 12.20 | 12.27 | 616,330 | +0.01(+0.08%) |
Sep 25, 2006 | 12.23 | 12.31 | 12.11 | 12.26 | 659,848 | +0.02(+0.20%) |
Sep 22, 2006 | 12.15 | 12.24 | 12.05 | 12.23 | 592,649 | +0.03(+0.24%) |
Sep 21, 2006 | 12.34 | 12.35 | 12.12 | 12.20 | 754,372 | -0.14(-1.16%) |
Sep 20, 2006 | 12.34 | 12.40 | 12.25 | 12.35 | 1,008,191 | +0.05(+0.40%) |
Sep 19, 2006 | 12.22 | 12.30 | 12.11 | 12.30 | 1,099,072 | +0.11(+0.89%) |
Sep 18, 2006 | 12.15 | 12.25 | 12.11 | 12.19 | 793,639 | -0.01(-0.12%) |
Sep 15, 2006 | 12.23 | 12.24 | 12.04 | 12.20 | 1,437,093 | +0.06(+0.49%) |
Sep 14, 2006 | 12.05 | 12.15 | 12.01 | 12.14 | 1,156,556 | -0.02(-0.16%) |
Sep 13, 2006 | 12.17 | 12.17 | 12.05 | 12.16 | 990,177 | +0.02(+0.16%) |
Sep 12, 2006 | 11.96 | 12.14 | 11.96 | 12.14 | 1,267,070 | +0.05(+0.41%) |
Sep 11, 2006 | 12.07 | 12.12 | 11.96 | 12.09 | 1,416,649 | -0.06(-0.53%) |
Sep 08, 2006 | 11.80 | 12.18 | 11.80 | 12.16 | 5,018,693 | +0.14(+1.19%) |
Sep 07, 2006 | 12.24 | 12.28 | 12.01 | 12.02 | 1,080,451 | -0.22(-1.82%) |
Sep 06, 2006 | 12.35 | 12.35 | 12.18 | 12.24 | 1,232,863 | +0.01(+0.08%) |
Sep 05, 2006 | 12.07 | 12.23 | 12.05 | 12.23 | 552,774 | +0.18(+1.48%) |
Sep 01, 2006 | 12.18 | 12.18 | 12.03 | 12.05 | 535,570 | -0.10(-0.81%) |
Aug 31, 2006 | 12.20 | 12.28 | 12.15 | 12.15 | 1,117,491 | -0.02(-0.20%) |
Aug 30, 2006 | 12.15 | 12.23 | 12.08 | 12.17 | 973,782 | -0.03(-0.24%) |
Aug 29, 2006 | 12.10 | 12.20 | 12.03 | 12.20 | 733,322 | +0.10(+0.86%) |
Aug 28, 2006 | 12.04 | 12.10 | 12.00 | 12.10 | 777,851 | +0.06(+0.53%) |
Aug 25, 2006 | 12.04 | 12.07 | 11.99 | 12.04 | 964,674 | -0.01(-0.04%) |
Aug 24, 2006 | 11.86 | 12.05 | 11.86 | 12.04 | 1,250,878 | +0.15(+1.29%) |
Aug 23, 2006 | 11.95 | 11.97 | 11.79 | 11.89 | 921,763 | +0.00(+0.00%) |
Aug 22, 2006 | 11.71 | 11.89 | 11.68 | 11.89 | 810,237 | +0.12(+1.05%) |
Aug 21, 2006 | 11.69 | 11.76 | 11.66 | 11.76 | 705,997 | +0.07(+0.59%) |
Aug 18, 2006 | 11.75 | 11.75 | 11.64 | 11.69 | 658,026 | -0.02(-0.17%) |
Aug 17, 2006 | 11.78 | 11.86 | 11.71 | 11.71 | 877,638 | -0.06(-0.55%) |
Aug 16, 2006 | 11.79 | 11.83 | 11.71 | 11.78 | 698,305 | +0.04(+0.34%) |
Aug 15, 2006 | 11.78 | 11.81 | 11.61 | 11.74 | 656,609 | +0.13(+1.11%) |
Aug 14, 2006 | 11.58 | 11.75 | 11.41 | 11.61 | 609,448 | +0.17(+1.51%) |
Aug 11, 2006 | 11.54 | 11.55 | 11.37 | 11.44 | 440,236 | -0.08(-0.73%) |
Aug 10, 2006 | 11.41 | 11.62 | 11.29 | 11.52 | 710,450 | +0.09(+0.82%) |
Aug 09, 2006 | 11.48 | 11.59 | 11.39 | 11.43 | 912,452 | +0.01(+0.13%) |
Aug 08, 2006 | 11.66 | 11.73 | 11.37 | 11.41 | 827,644 | -0.25(-2.16%) |
Aug 07, 2006 | 11.73 | 11.73 | 11.58 | 11.66 | 848,492 | -0.04(-0.38%) |
Aug 04, 2006 | 11.61 | 11.73 | 11.54 | 11.71 | 1,083,284 | +0.20(+1.72%) |
Aug 03, 2006 | 11.39 | 11.53 | 11.31 | 11.51 | 624,831 | +0.12(+1.08%) |
Aug 02, 2006 | 11.40 | 11.45 | 11.27 | 11.39 | 656,407 | +0.04(+0.39%) |
Aug 01, 2006 | 11.25 | 11.42 | 11.14 | 11.34 | 862,660 | +0.04(+0.35%) |
Jul 31, 2006 | 11.45 | 11.48 | 11.19 | 11.30 | 744,859 | -0.13(-1.12%) |
Jul 28, 2006 | 11.34 | 11.45 | 11.32 | 11.43 | 559,049 | +0.16(+1.40%) |
Jul 27, 2006 | 11.46 | 11.51 | 11.24 | 11.27 | 685,958 | -0.11(-1.00%) |
Jul 26, 2006 | 11.34 | 11.44 | 11.26 | 11.39 | 811,046 | +0.05(+0.48%) |
Jul 25, 2006 | 11.20 | 11.36 | 11.13 | 11.33 | 966,090 | +0.19(+1.68%) |
Jul 24, 2006 | 10.88 | 11.15 | 10.90 | 11.15 | 687,983 | +0.27(+2.45%) |
Jul 21, 2006 | 11.13 | 11.14 | 10.87 | 10.88 | 746,276 | -0.25(-2.26%) |
Jul 20, 2006 | 11.31 | 11.33 | 11.12 | 11.13 | 818,940 | -0.14(-1.23%) |
Jul 19, 2006 | 11.02 | 11.37 | 10.98 | 11.27 | 957,994 | +0.25(+2.29%) |
Jul 18, 2006 | 10.84 | 11.04 | 10.80 | 11.02 | 986,736 | +0.30(+2.77%) |
Jul 17, 2006 | 10.93 | 10.95 | 10.70 | 10.72 | 1,186,107 | -0.14(-1.27%) |
Jul 14, 2006 | 11.00 | 11.03 | 10.82 | 10.86 | 881,484 | -0.06(-0.59%) |
Jul 13, 2006 | 11.13 | 11.16 | 10.91 | 10.92 | 769,958 | -0.25(-2.21%) |
Jul 12, 2006 | 11.18 | 11.26 | 11.11 | 11.17 | 904,963 | +0.04(+0.40%) |
Jul 11, 2006 | 11.10 | 11.16 | 10.94 | 11.13 | 597,709 | +0.04(+0.36%) |
Jul 10, 2006 | 11.01 | 11.13 | 11.00 | 11.09 | 586,374 | +0.12(+1.08%) |
Jul 07, 2006 | 11.01 | 11.08 | 10.88 | 10.97 | 1,087,535 | -0.04(-0.40%) |
Jul 06, 2006 | 11.00 | 11.07 | 10.91 | 11.01 | 748,705 | +0.00(+0.00%) |
Jul 05, 2006 | 11.02 | 11.08 | 10.86 | 11.01 | 891,604 | -0.01(-0.05%) |
Jul 03, 2006 | 10.89 | 11.02 | 10.82 | 11.02 | 1,131,255 | +0.20(+1.83%) |
Jun 30, 2006 | 11.10 | 11.22 | 10.82 | 10.82 | 7,888,426 | -0.26(-2.36%) |
Jun 29, 2006 | 10.90 | 11.08 | 10.89 | 11.08 | 709,640 | +0.13(+1.17%) |
Jun 28, 2006 | 10.75 | 10.95 | 10.73 | 10.95 | 786,960 | +0.24(+2.26%) |
Jun 27, 2006 | 10.78 | 10.84 | 10.70 | 10.71 | 703,568 | -0.02(-0.18%) |
Jun 26, 2006 | 10.57 | 10.73 | 10.56 | 10.73 | 633,535 | +0.21(+1.97%) |
Jun 23, 2006 | 10.64 | 10.70 | 10.50 | 10.52 | 679,279 | -0.10(-0.93%) |
Jun 22, 2006 | 10.79 | 10.79 | 10.62 | 10.62 | 597,506 | -0.13(-1.20%) |
Jun 21, 2006 | 10.80 | 10.86 | 10.72 | 10.75 | 640,012 | -0.05(-0.50%) |
Jun 20, 2006 | 10.78 | 10.84 | 10.73 | 10.80 | 547,512 | +0.00(+0.00%) |
Jun 19, 2006 | 10.96 | 10.97 | 10.80 | 10.80 | 528,283 | -0.11(-1.04%) |
Jun 16, 2006 | 11.01 | 11.01 | 10.87 | 10.92 | 430,520 | +0.00(+0.00%) |
Jun 15, 2006 | 10.89 | 10.99 | 10.83 | 10.92 | 599,935 | +0.08(+0.73%) |
Jun 14, 2006 | 10.98 | 10.98 | 10.80 | 10.84 | 595,482 | -0.03(-0.27%) |
Jun 13, 2006 | 11.03 | 11.15 | 10.85 | 10.87 | 696,888 | -0.18(-1.61%) |
Jun 12, 2006 | 11.31 | 11.31 | 11.02 | 11.05 | 393,480 | -0.22(-1.93%) |
Jun 09, 2006 | 11.14 | 11.28 | 11.13 | 11.26 | 410,077 | +0.12(+1.11%) |
Jun 08, 2006 | 11.12 | 11.20 | 10.94 | 11.14 | 620,176 | -0.02(-0.22%) |
Jun 07, 2006 | 11.05 | 11.30 | 11.04 | 11.17 | 576,861 | +0.07(+0.67%) |
Jun 06, 2006 | 11.20 | 11.22 | 10.99 | 11.09 | 625,641 | -0.08(-0.71%) |
Jun 05, 2006 | 11.07 | 11.28 | 11.03 | 11.17 | 689,804 | +0.07(+0.67%) |
Jun 02, 2006 | 11.07 | 11.14 | 11.03 | 11.10 | 400,564 | +0.09(+0.81%) |
Jun 01, 2006 | 10.82 | 11.01 | 10.80 | 11.01 | 693,043 | +0.22(+2.01%) |
May 31, 2006 | 10.81 | 10.85 | 10.64 | 10.79 | 761,456 | +0.01(+0.14%) |
May 30, 2006 | 10.95 | 10.97 | 10.77 | 10.78 | 561,680 | -0.25(-2.24%) |
May 26, 2006 | 10.97 | 11.08 | 10.95 | 11.02 | 419,995 | +0.06(+0.59%) |
May 25, 2006 | 10.80 | 10.96 | 10.75 | 10.96 | 945,040 | +0.20(+1.84%) |
May 24, 2006 | 10.75 | 10.91 | 10.57 | 10.76 | 799,509 | +0.01(+0.14%) |
May 23, 2006 | 10.85 | 10.96 | 10.70 | 10.75 | 440,033 | -0.09(-0.82%) |
May 22, 2006 | 10.83 | 10.89 | 10.76 | 10.83 | 493,267 | +0.01(+0.14%) |
May 19, 2006 | 10.86 | 11.01 | 10.74 | 10.82 | 604,186 | -0.04(-0.36%) |
May 18, 2006 | 10.91 | 11.05 | 10.83 | 10.86 | 566,740 | +0.03(+0.32%) |
May 17, 2006 | 10.96 | 11.09 | 10.82 | 10.82 | 532,129 | -0.17(-1.57%) |
May 16, 2006 | 11.18 | 11.20 | 11.00 | 11.00 | 485,980 | -0.06(-0.54%) |
May 15, 2006 | 10.89 | 11.06 | 10.82 | 11.06 | 636,976 | +0.21(+1.91%) |
May 12, 2006 | 11.01 | 11.04 | 10.81 | 10.85 | 710,045 | -0.15(-1.35%) |
May 11, 2006 | 11.30 | 11.32 | 11.00 | 11.00 | 467,763 | -0.27(-2.41%) |
May 10, 2006 | 11.30 | 11.41 | 11.24 | 11.27 | 515,127 | -0.04(-0.35%) |
May 09, 2006 | 11.23 | 11.45 | 11.16 | 11.31 | 823,191 | +0.12(+1.10%) |
May 08, 2006 | 10.99 | 11.20 | 10.99 | 11.19 | 512,495 | +0.03(+0.27%) |
May 05, 2006 | 11.08 | 11.21 | 11.03 | 11.16 | 607,020 | +0.13(+1.16%) |
May 04, 2006 | 10.99 | 11.12 | 10.94 | 11.03 | 742,633 | +0.01(+0.09%) |
May 03, 2006 | 10.98 | 11.05 | 10.88 | 11.02 | 436,188 | +0.04(+0.36%) |
May 02, 2006 | 11.02 | 11.09 | 10.87 | 10.98 | 518,163 | +0.00(+0.00%) |
May 01, 2006 | 11.24 | 11.27 | 10.97 | 10.98 | 649,120 | -0.22(-1.98%) |
Apr 28, 2006 | 11.11 | 11.27 | 11.05 | 11.20 | 438,414 | +0.04(+0.35%) |
Apr 27, 2006 | 11.09 | 11.24 | 10.92 | 11.16 | 612,687 | +0.02(+0.18%) |
Apr 26, 2006 | 11.19 | 11.21 | 11.13 | 11.14 | 623,010 | -0.04(-0.40%) |
Apr 25, 2006 | 11.14 | 11.21 | 11.11 | 11.19 | 673,814 | +0.00(+0.04%) |
Apr 24, 2006 | 11.26 | 11.26 | 11.12 | 11.18 | 427,484 | -0.08(-0.75%) |
Apr 21, 2006 | 11.31 | 11.31 | 11.17 | 11.26 | 457,440 | -0.00(-0.04%) |
Apr 20, 2006 | 11.29 | 11.34 | 11.15 | 11.27 | 546,095 | +0.00(+0.04%) |
Apr 19, 2006 | 11.16 | 11.27 | 11.10 | 11.26 | 455,619 | +0.10(+0.93%) |
Apr 18, 2006 | 10.87 | 11.19 | 10.87 | 11.16 | 620,581 | +0.33(+3.06%) |
Apr 17, 2006 | 10.92 | 11.02 | 10.80 | 10.83 | 524,640 | -0.08(-0.77%) |
Apr 13, 2006 | 11.04 | 11.04 | 10.87 | 10.91 | 486,385 | -0.12(-1.12%) |
Apr 12, 2006 | 10.99 | 11.10 | 10.94 | 11.04 | 561,275 | -0.00(-0.05%) |
Apr 11, 2006 | 11.12 | 11.16 | 11.04 | 11.04 | 461,893 | -0.07(-0.62%) |
Apr 10, 2006 | 11.24 | 11.32 | 11.10 | 11.11 | 527,473 | -0.18(-1.58%) |
Apr 07, 2006 | 11.39 | 11.53 | 11.29 | 11.29 | 472,419 | -0.21(-1.80%) |
Apr 06, 2006 | 11.48 | 11.58 | 11.39 | 11.50 | 708,628 | +0.01(+0.13%) |
Apr 05, 2006 | 11.48 | 11.55 | 11.12 | 11.48 | 1,400,052 | -0.03(-0.26%) |
Apr 04, 2006 | 11.53 | 11.66 | 11.46 | 11.51 | 1,113,038 | -0.14(-1.19%) |
Apr 03, 2006 | 11.78 | 11.89 | 11.63 | 11.65 | 744,454 | -0.31(-2.60%) |
Mar 31, 2006 | 11.86 | 11.98 | 11.80 | 11.96 | 1,339,735 | +0.10(+0.83%) |
Mar 30, 2006 | 11.84 | 11.91 | 11.83 | 11.86 | 1,574,527 | -0.11(-0.95%) |
Mar 29, 2006 | 11.94 | 11.98 | 11.91 | 11.98 | 909,619 | +0.03(+0.29%) |
Mar 28, 2006 | 11.87 | 11.96 | 11.86 | 11.94 | 910,024 | +0.02(+0.21%) |
Mar 27, 2006 | 11.86 | 11.92 | 11.86 | 11.92 | 1,668,444 | +0.06(+0.50%) |
Mar 24, 2006 | 11.96 | 11.97 | 11.81 | 11.86 | 4,279,298 | -0.19(-1.60%) |
Mar 23, 2006 | 11.93 | 12.05 | 11.88 | 12.05 | 503,792 | +0.07(+0.62%) |
Mar 22, 2006 | 11.87 | 11.98 | 11.80 | 11.98 | 300,170 | +0.09(+0.79%) |
Mar 21, 2006 | 12.07 | 12.10 | 11.87 | 11.88 | 346,926 | -0.18(-1.52%) |
Mar 20, 2006 | 12.22 | 12.28 | 11.99 | 12.06 | 498,732 | -0.25(-2.05%) |
Mar 17, 2006 | 12.19 | 12.32 | 12.09 | 12.32 | 386,598 | +0.15(+1.22%) |
Mar 16, 2006 | 12.08 | 12.21 | 12.04 | 12.17 | 787,769 | +0.09(+0.74%) |
Mar 15, 2006 | 11.89 | 12.08 | 11.87 | 12.08 | 508,852 | +0.22(+1.83%) |
Mar 14, 2006 | 11.88 | 11.88 | 11.68 | 11.86 | 483,349 | +0.05(+0.46%) |
Mar 13, 2006 | 11.78 | 11.88 | 11.67 | 11.81 | 738,787 | +0.02(+0.17%) |
Mar 10, 2006 | 11.72 | 11.80 | 11.63 | 11.79 | 917,715 | +0.13(+1.10%) |
Mar 09, 2006 | 11.58 | 11.68 | 11.49 | 11.66 | 479,300 | +0.12(+1.03%) |
Mar 08, 2006 | 11.41 | 11.54 | 11.36 | 11.54 | 607,020 | +0.10(+0.91%) |
Mar 07, 2006 | 11.41 | 11.48 | 11.35 | 11.44 | 544,476 | +0.01(+0.09%) |
Mar 06, 2006 | 11.33 | 11.44 | 11.26 | 11.43 | 520,996 | +0.11(+1.00%) |
Mar 03, 2006 | 11.42 | 11.46 | 11.25 | 11.31 | 537,391 | -0.17(-1.51%) |
Mar 02, 2006 | 11.49 | 11.50 | 11.37 | 11.49 | 385,991 | +0.00(+0.00%) |