Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.02 | 14.04 | 13.92 | 13.93 | 37,678 | -0.05(-0.37%) |
Apr 27, 2007 | 13.99 | 14.01 | 13.94 | 13.98 | 34,900 | -0.05(-0.33%) |
Apr 26, 2007 | 14.08 | 14.08 | 13.98 | 14.02 | 19,620 | -0.03(-0.20%) |
Apr 25, 2007 | 13.95 | 14.05 | 13.94 | 14.05 | 28,822 | +0.14(+0.99%) |
Apr 24, 2007 | 13.94 | 13.95 | 13.85 | 13.91 | 67,021 | -0.01(-0.08%) |
Apr 23, 2007 | 14.00 | 14.01 | 13.91 | 13.93 | 42,887 | -0.07(-0.53%) |
Apr 20, 2007 | 14.00 | 14.00 | 13.96 | 14.00 | 24,308 | +0.11(+0.79%) |
Apr 19, 2007 | 13.89 | 13.95 | 13.89 | 13.89 | 28,996 | -0.05(-0.37%) |
Apr 18, 2007 | 13.89 | 13.97 | 13.87 | 13.94 | 44,276 | +0.06(+0.41%) |
Apr 17, 2007 | 13.92 | 13.92 | 13.87 | 13.89 | 30,559 | -0.01(-0.08%) |
Apr 16, 2007 | 13.86 | 13.93 | 13.83 | 13.90 | 35,247 | +0.15(+1.09%) |
Apr 13, 2007 | 13.68 | 13.75 | 13.68 | 13.75 | 18,578 | +0.12(+0.89%) |
Apr 12, 2007 | 13.60 | 13.66 | 13.59 | 13.63 | 16,495 | -0.01(-0.08%) |
Apr 11, 2007 | 13.71 | 13.71 | 13.60 | 13.64 | 48,964 | -0.13(-0.92%) |
Apr 10, 2007 | 13.72 | 13.76 | 13.70 | 13.76 | 60,944 | +0.07(+0.55%) |
Apr 09, 2007 | 13.76 | 13.76 | 13.69 | 13.69 | 27,781 | -0.03(-0.21%) |
Apr 05, 2007 | 13.67 | 13.72 | 13.66 | 13.72 | 15,453 | +0.03(+0.21%) |
Apr 04, 2007 | 13.70 | 13.71 | 13.65 | 13.69 | 43,755 | -0.02(-0.13%) |
Apr 03, 2007 | 13.72 | 13.74 | 13.62 | 13.71 | 35,247 | +0.12(+0.85%) |
Apr 02, 2007 | 13.63 | 13.63 | 13.53 | 13.59 | 46,533 | +0.02(+0.13%) |
Mar 30, 2007 | 13.61 | 13.70 | 13.48 | 13.57 | 49,485 | -0.02(-0.17%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.50 | 13.60 | 45,144 | +0.12(+0.85%) |
Mar 28, 2007 | 13.56 | 13.57 | 13.48 | 13.48 | 43,928 | -0.13(-0.93%) |
Mar 27, 2007 | 13.62 | 13.64 | 13.58 | 13.61 | 38,546 | -0.05(-0.34%) |
Mar 26, 2007 | 13.65 | 13.66 | 13.55 | 13.66 | 68,931 | -0.07(-0.50%) |
Mar 23, 2007 | 13.73 | 13.73 | 13.65 | 13.72 | 45,665 | -0.07(-0.54%) |
Mar 22, 2007 | 13.82 | 13.82 | 13.74 | 13.80 | 64,417 | +0.01(+0.08%) |
Mar 21, 2007 | 13.56 | 13.82 | 13.55 | 13.79 | 54,694 | +0.21(+1.57%) |
Mar 20, 2007 | 13.49 | 13.57 | 13.46 | 13.57 | 45,665 | +0.15(+1.11%) |
Mar 19, 2007 | 13.37 | 13.46 | 13.36 | 13.43 | 16,495 | +0.12(+0.87%) |
Mar 16, 2007 | 13.41 | 13.42 | 13.29 | 13.31 | 34,900 | -0.05(-0.39%) |
Mar 15, 2007 | 13.25 | 13.38 | 13.25 | 13.36 | 43,581 | +0.12(+0.87%) |
Mar 14, 2007 | 13.31 | 13.31 | 13.03 | 13.25 | 75,182 | +0.02(+0.17%) |
Mar 13, 2007 | 13.48 | 13.42 | 13.20 | 13.22 | 132,654 | -0.25(-1.88%) |
Mar 12, 2007 | 13.42 | 13.50 | 13.41 | 13.48 | 23,266 | +0.05(+0.34%) |
Mar 09, 2007 | 13.46 | 13.46 | 13.39 | 13.43 | 42,713 | +0.03(+0.26%) |
Mar 08, 2007 | 13.40 | 13.45 | 13.36 | 13.40 | 157,310 | +0.11(+0.82%) |
Mar 07, 2007 | 13.35 | 13.36 | 13.28 | 13.29 | 45,144 | -0.07(-0.56%) |
Mar 06, 2007 | 13.28 | 13.38 | 13.21 | 13.36 | 78,308 | +0.24(+1.80%) |
Mar 05, 2007 | 13.20 | 13.30 | 13.10 | 13.13 | 75,009 | -0.15(-1.14%) |
Mar 02, 2007 | 13.42 | 13.43 | 13.28 | 13.28 | 42,192 | -0.17(-1.23%) |
Mar 01, 2007 | 13.19 | 13.48 | 10.94 | 13.44 | 307,134 | +0.03(+0.21%) |
Feb 28, 2007 | 13.36 | 13.51 | 13.27 | 13.41 | 72,578 | +0.07(+0.56%) |
Feb 27, 2007 | 13.68 | 13.74 | 13.22 | 13.34 | 108,867 | -0.44(-3.22%) |
Feb 26, 2007 | 13.81 | 13.84 | 13.78 | 13.78 | 35,837 | +0.05(+0.34%) |
Feb 23, 2007 | 13.76 | 13.76 | 13.70 | 13.73 | 55,041 | -0.07(-0.51%) |
Feb 22, 2007 | 13.88 | 13.89 | 13.76 | 13.81 | 84,211 | -0.03(-0.21%) |
Feb 21, 2007 | 13.86 | 13.89 | 13.81 | 13.83 | 35,941 | -0.05(-0.37%) |
Feb 20, 2007 | 13.90 | 13.91 | 13.83 | 13.89 | 106,262 | +0.01(+0.04%) |
Feb 16, 2007 | 13.86 | 13.88 | 13.82 | 13.88 | 45,317 | +0.01(+0.08%) |
Feb 15, 2007 | 13.91 | 13.91 | 13.85 | 13.87 | 28,302 | -0.02(-0.12%) |
Feb 14, 2007 | 13.84 | 13.91 | 13.82 | 13.89 | 55,388 | +0.07(+0.54%) |
Feb 13, 2007 | 13.75 | 13.81 | 13.74 | 13.81 | 51,844 | +0.10(+0.71%) |
Feb 12, 2007 | 13.76 | 13.76 | 13.68 | 13.71 | 102,156 | -0.01(-0.04%) |
Feb 09, 2007 | 13.83 | 13.83 | 13.67 | 13.72 | 72,057 | -0.07(-0.54%) |
Feb 08, 2007 | 13.80 | 13.80 | 13.74 | 13.79 | 57,819 | -0.03(-0.21%) |
Feb 07, 2007 | 13.85 | 13.85 | 13.81 | 13.82 | 60,250 | -0.03(-0.21%) |
Feb 06, 2007 | 13.83 | 13.85 | 13.81 | 13.85 | 147,934 | +0.03(+0.25%) |
Feb 05, 2007 | 13.79 | 13.85 | 13.74 | 13.82 | 58,166 | +0.03(+0.21%) |
Feb 02, 2007 | 13.82 | 13.82 | 13.76 | 13.79 | 74,488 | -0.01(-0.04%) |
Feb 01, 2007 | 13.79 | 13.80 | 13.75 | 13.79 | 44,449 | +0.09(+0.63%) |
Jan 31, 2007 | 13.66 | 13.74 | 13.63 | 13.71 | 49,658 | +0.07(+0.55%) |
Jan 30, 2007 | 13.59 | 13.63 | 13.55 | 13.63 | 26,392 | +0.06(+0.47%) |
Jan 29, 2007 | 13.55 | 13.64 | 13.55 | 13.57 | 28,128 | -0.03(-0.21%) |
Jan 26, 2007 | 13.60 | 13.60 | 13.51 | 13.60 | 27,607 | +0.03(+0.22%) |
Jan 25, 2007 | 13.74 | 13.74 | 13.55 | 13.57 | 53,131 | -0.13(-0.93%) |
Jan 24, 2007 | 13.60 | 13.70 | 13.60 | 13.70 | 34,031 | +0.12(+0.89%) |
Jan 23, 2007 | 13.55 | 13.59 | 13.51 | 13.57 | 35,594 | +0.01(+0.08%) |
Jan 22, 2007 | 13.61 | 13.61 | 13.55 | 13.56 | 21,009 | -0.04(-0.30%) |
Jan 19, 2007 | 13.62 | 13.62 | 13.56 | 13.60 | 45,491 | -0.01(-0.04%) |
Jan 18, 2007 | 13.58 | 13.62 | 13.57 | 13.61 | 39,240 | +0.07(+0.55%) |
Jan 17, 2007 | 13.59 | 13.59 | 13.52 | 13.53 | 31,774 | -0.05(-0.38%) |
Jan 16, 2007 | 13.62 | 13.62 | 13.51 | 13.59 | 38,372 | +0.03(+0.26%) |
Jan 12, 2007 | 13.56 | 13.59 | 13.55 | 13.55 | 29,517 | +0.01(+0.08%) |
Jan 11, 2007 | 13.52 | 13.55 | 13.51 | 13.54 | 66,153 | +0.06(+0.47%) |
Jan 10, 2007 | 13.49 | 13.50 | 13.43 | 13.48 | 30,559 | -0.02(-0.13%) |
Jan 09, 2007 | 13.52 | 13.55 | 13.41 | 13.49 | 50,874 | +0.01(+0.09%) |
Jan 08, 2007 | 13.42 | 13.50 | 13.37 | 13.48 | 51,221 | +0.01(+0.04%) |
Jan 05, 2007 | 13.57 | 13.57 | 13.45 | 13.48 | 38,199 | -0.12(-0.89%) |
Jan 04, 2007 | 13.60 | 13.65 | 13.55 | 13.60 | 35,768 | +0.01(+0.04%) |
Jan 03, 2007 | 13.65 | 13.69 | 13.54 | 13.59 | 66,153 | +0.05(+0.34%) |
Dec 29, 2006 | 13.60 | 13.61 | 13.53 | 13.55 | 18,405 | -0.06(-0.42%) |
Dec 28, 2006 | 13.64 | 13.64 | 13.57 | 13.60 | 14,932 | -0.05(-0.34%) |
Dec 27, 2006 | 13.55 | 13.65 | 13.55 | 13.65 | 45,317 | +0.14(+1.07%) |
Dec 26, 2006 | 13.47 | 13.52 | 13.44 | 13.51 | 17,015 | +0.04(+0.30%) |
Dec 22, 2006 | 13.49 | 13.49 | 13.41 | 13.47 | 62,681 | -0.03(-0.26%) |
Dec 21, 2006 | 13.57 | 13.62 | 13.46 | 13.50 | 318,614 | -0.12(-0.85%) |
Dec 20, 2006 | 13.66 | 13.66 | 13.59 | 13.62 | 27,781 | +0.00(+0.00%) |
Dec 19, 2006 | 13.60 | 13.63 | 13.48 | 13.62 | 42,366 | +0.03(+0.25%) |
Dec 18, 2006 | 13.57 | 13.61 | 13.56 | 13.58 | 167,554 | +0.02(+0.17%) |
Dec 15, 2006 | 13.52 | 13.56 | 13.51 | 13.56 | 92,545 | +0.06(+0.43%) |
Dec 14, 2006 | 13.43 | 13.51 | 13.41 | 13.50 | 29,517 | +0.08(+0.62%) |
Dec 13, 2006 | 13.41 | 13.42 | 13.38 | 13.42 | 37,678 | +0.05(+0.41%) |
Dec 12, 2006 | 13.36 | 13.36 | 13.28 | 13.36 | 36,636 | +0.01(+0.04%) |
Dec 11, 2006 | 13.30 | 13.36 | 13.30 | 13.36 | 27,781 | +0.11(+0.83%) |
Dec 08, 2006 | 13.22 | 13.27 | 13.15 | 13.25 | 51,047 | +0.01(+0.09%) |
Dec 07, 2006 | 13.29 | 13.29 | 13.21 | 13.23 | 51,395 | -0.02(-0.17%) |
Dec 06, 2006 | 13.24 | 13.26 | 13.19 | 13.26 | 37,678 | +0.02(+0.13%) |
Dec 05, 2006 | 13.19 | 13.24 | 13.17 | 13.24 | 44,449 | +0.08(+0.61%) |
Dec 04, 2006 | 13.18 | 13.21 | 13.15 | 13.16 | 35,768 | -0.05(-0.39%) |
Dec 01, 2006 | 13.23 | 13.27 | 13.14 | 13.21 | 29,170 | -0.05(-0.39%) |
Nov 30, 2006 | 13.19 | 13.28 | 13.19 | 13.26 | 51,915 | +0.03(+0.26%) |
Nov 29, 2006 | 13.09 | 13.24 | 13.09 | 13.23 | 112,687 | +0.16(+1.19%) |
Nov 28, 2006 | 13.02 | 13.11 | 13.01 | 13.07 | 36,983 | +0.02(+0.13%) |
Nov 27, 2006 | 13.13 | 13.14 | 13.03 | 13.06 | 76,745 | -0.13(-0.96%) |
Nov 24, 2006 | 13.18 | 13.20 | 13.18 | 13.18 | 13,022 | -0.02(-0.17%) |
Nov 22, 2006 | 13.17 | 13.21 | 13.17 | 13.21 | 48,269 | +0.01(+0.04%) |
Nov 21, 2006 | 13.27 | 13.27 | 13.16 | 13.20 | 88,031 | -0.05(-0.39%) |
Nov 20, 2006 | 13.27 | 13.29 | 13.23 | 13.25 | 53,478 | -0.02(-0.17%) |
Nov 17, 2006 | 13.20 | 13.28 | 13.17 | 13.28 | 44,970 | +0.07(+0.52%) |
Nov 16, 2006 | 13.18 | 13.22 | 13.14 | 13.21 | 89,420 | +0.07(+0.57%) |
Nov 15, 2006 | 13.16 | 13.16 | 13.07 | 13.13 | 58,861 | -0.01(-0.09%) |
Nov 14, 2006 | 13.07 | 13.15 | 12.99 | 13.14 | 103,311 | +0.05(+0.35%) |
Nov 13, 2006 | 13.01 | 13.15 | 13.01 | 13.10 | 47,748 | +0.03(+0.22%) |
Nov 10, 2006 | 13.10 | 13.10 | 13.01 | 13.07 | 74,835 | -0.01(-0.04%) |
Nov 09, 2006 | 13.18 | 13.18 | 13.04 | 13.07 | 94,282 | -0.13(-0.96%) |
Nov 08, 2006 | 13.15 | 13.22 | 13.09 | 13.20 | 92,198 | +0.01(+0.09%) |
Nov 07, 2006 | 13.14 | 13.23 | 13.14 | 13.19 | 220,686 | +0.05(+0.35%) |
Nov 06, 2006 | 12.99 | 13.14 | 12.99 | 13.14 | 35,073 | +0.10(+0.75%) |
Nov 03, 2006 | 13.07 | 13.11 | 13.00 | 13.04 | 67,021 | -0.05(-0.40%) |
Nov 02, 2006 | 13.14 | 13.14 | 13.06 | 13.10 | 55,562 | -0.03(-0.22%) |
Nov 01, 2006 | 13.19 | 13.20 | 13.10 | 13.13 | 75,529 | -0.02(-0.17%) |
Oct 31, 2006 | 13.19 | 13.19 | 13.11 | 13.15 | 69,279 | -0.02(-0.17%) |
Oct 30, 2006 | 13.15 | 13.20 | 13.15 | 13.17 | 57,472 | -0.04(-0.31%) |
Oct 27, 2006 | 13.23 | 13.25 | 13.19 | 13.21 | 94,629 | -0.06(-0.43%) |
Oct 26, 2006 | 13.29 | 13.29 | 13.21 | 13.27 | 58,687 | +0.01(+0.04%) |
Oct 25, 2006 | 13.18 | 13.26 | 13.17 | 13.26 | 39,761 | +0.07(+0.57%) |
Oct 24, 2006 | 13.15 | 13.19 | 13.10 | 13.19 | 66,501 | -0.02(-0.13%) |
Oct 23, 2006 | 13.15 | 13.21 | 13.10 | 13.21 | 123,452 | +0.07(+0.53%) |
Oct 20, 2006 | 13.10 | 13.14 | 13.04 | 13.14 | 49,137 | +0.06(+0.44%) |
Oct 19, 2006 | 13.06 | 13.09 | 13.04 | 13.08 | 36,289 | +0.03(+0.22%) |
Oct 18, 2006 | 13.03 | 13.07 | 12.99 | 13.05 | 88,552 | +0.05(+0.40%) |
Oct 17, 2006 | 12.92 | 13.00 | 12.92 | 13.00 | 110,950 | -0.02(-0.18%) |
Oct 16, 2006 | 13.09 | 13.09 | 12.99 | 13.02 | 63,722 | -0.05(-0.35%) |
Oct 13, 2006 | 13.06 | 13.07 | 13.00 | 13.07 | 61,118 | +0.02(+0.18%) |
Oct 12, 2006 | 12.94 | 13.06 | 12.94 | 13.04 | 74,140 | +0.13(+1.03%) |
Oct 11, 2006 | 12.98 | 12.98 | 12.91 | 12.91 | 39,588 | -0.05(-0.40%) |
Oct 10, 2006 | 13.00 | 13.02 | 12.91 | 12.96 | 76,398 | +0.01(+0.04%) |
Oct 09, 2006 | 12.98 | 12.98 | 12.90 | 12.96 | 85,253 | +0.02(+0.13%) |
Oct 06, 2006 | 12.99 | 12.99 | 12.90 | 12.94 | 96,365 | -0.02(-0.18%) |
Oct 05, 2006 | 12.99 | 12.99 | 12.93 | 12.96 | 153,317 | -0.02(-0.13%) |
Oct 04, 2006 | 12.94 | 12.98 | 12.85 | 12.98 | 221,207 | +0.07(+0.58%) |
Oct 03, 2006 | 12.81 | 12.94 | 12.81 | 12.91 | 79,697 | +0.07(+0.54%) |
Oct 02, 2006 | 12.91 | 12.91 | 12.83 | 12.84 | 53,131 | -0.03(-0.22%) |
Sep 29, 2006 | 12.90 | 12.92 | 12.84 | 12.87 | 62,854 | -0.02(-0.13%) |
Sep 28, 2006 | 12.90 | 12.93 | 12.85 | 12.88 | 38,893 | -0.01(-0.09%) |
Sep 27, 2006 | 12.96 | 12.98 | 12.85 | 12.90 | 117,722 | -0.02(-0.18%) |
Sep 26, 2006 | 12.90 | 12.92 | 12.85 | 12.92 | 143,940 | +0.01(+0.09%) |
Sep 25, 2006 | 12.98 | 12.99 | 12.85 | 12.91 | 172,069 | -0.06(-0.44%) |
Sep 22, 2006 | 12.99 | 12.99 | 12.95 | 12.96 | 74,488 | +0.02(+0.18%) |
Sep 21, 2006 | 13.02 | 13.02 | 12.90 | 12.94 | 206,622 | -0.04(-0.31%) |
Sep 20, 2006 | 12.97 | 12.99 | 12.92 | 12.98 | 260,795 | +0.10(+0.76%) |
Sep 19, 2006 | 12.98 | 12.98 | 12.81 | 12.88 | 228,499 | +0.01(+0.09%) |
Sep 18, 2006 | 12.88 | 12.90 | 12.82 | 12.87 | 43,234 | -0.02(-0.18%) |
Sep 15, 2006 | 12.98 | 12.98 | 12.87 | 12.90 | 56,256 | -0.01(-0.04%) |
Sep 14, 2006 | 12.89 | 12.90 | 12.84 | 12.90 | 39,414 | +0.04(+0.31%) |
Sep 13, 2006 | 12.83 | 12.87 | 12.80 | 12.86 | 29,343 | +0.03(+0.22%) |
Sep 12, 2006 | 12.75 | 12.84 | 12.75 | 12.83 | 39,240 | +0.10(+0.77%) |
Sep 11, 2006 | 12.69 | 12.74 | 12.69 | 12.73 | 19,620 | +0.01(+0.09%) |
Sep 08, 2006 | 12.76 | 12.81 | 12.66 | 12.72 | 21,704 | +0.08(+0.64%) |
Sep 07, 2006 | 12.75 | 12.75 | 12.64 | 12.64 | 29,691 | -0.12(-0.90%) |
Sep 06, 2006 | 12.78 | 12.78 | 12.75 | 12.76 | 13,369 | -0.02(-0.18%) |
Sep 05, 2006 | 12.79 | 12.79 | 12.76 | 12.78 | 36,636 | +0.01(+0.09%) |
Sep 01, 2006 | 12.77 | 12.81 | 12.72 | 12.77 | 94,976 | +0.07(+0.59%) |
Aug 31, 2006 | 12.77 | 12.77 | 12.69 | 12.69 | 59,903 | -0.07(-0.54%) |
Aug 30, 2006 | 12.79 | 12.79 | 12.73 | 12.76 | 58,687 | +0.03(+0.27%) |
Aug 29, 2006 | 12.73 | 12.73 | 12.66 | 12.73 | 37,851 | +0.02(+0.18%) |
Aug 28, 2006 | 12.69 | 12.73 | 12.66 | 12.71 | 49,658 | +0.05(+0.36%) |
Aug 25, 2006 | 12.67 | 12.67 | 12.62 | 12.66 | 27,433 | +0.01(+0.05%) |
Aug 24, 2006 | 12.62 | 12.65 | 12.62 | 12.65 | 10,591 | +0.05(+0.37%) |
Aug 23, 2006 | 12.64 | 12.64 | 12.60 | 12.61 | 42,192 | -0.03(-0.23%) |
Aug 22, 2006 | 12.61 | 12.66 | 12.61 | 12.64 | 49,485 | +0.03(+0.27%) |
Aug 21, 2006 | 12.61 | 12.62 | 12.60 | 12.60 | 18,925 | -0.01(-0.09%) |
Aug 18, 2006 | 12.61 | 12.61 | 12.59 | 12.61 | 9,723 | +0.06(+0.51%) |
Aug 17, 2006 | 12.54 | 12.57 | 12.52 | 12.55 | 30,559 | -0.01(-0.09%) |
Aug 16, 2006 | 12.56 | 12.58 | 12.53 | 12.56 | 5,556 | +0.03(+0.23%) |
Aug 15, 2006 | 12.52 | 12.53 | 12.48 | 12.53 | 32,121 | +0.16(+1.26%) |
Aug 14, 2006 | 12.49 | 12.50 | 12.38 | 12.38 | 19,620 | +0.01(+0.05%) |
Aug 11, 2006 | 12.36 | 12.37 | 12.32 | 12.37 | 12,675 | -0.06(-0.46%) |
Aug 10, 2006 | 12.45 | 12.45 | 12.33 | 12.43 | 16,321 | -0.01(-0.09%) |
Aug 09, 2006 | 12.61 | 12.61 | 12.40 | 12.44 | 41,150 | -0.03(-0.28%) |
Aug 08, 2006 | 12.53 | 12.56 | 12.47 | 12.47 | 13,716 | -0.01(-0.05%) |
Aug 07, 2006 | 12.57 | 12.57 | 12.48 | 12.48 | 51,395 | -0.06(-0.46%) |
Aug 04, 2006 | 12.61 | 12.61 | 12.53 | 12.54 | 13,022 | +0.03(+0.28%) |
Aug 03, 2006 | 12.45 | 12.53 | 12.45 | 12.50 | 19,273 | +0.06(+0.51%) |
Aug 02, 2006 | 12.49 | 12.50 | 12.42 | 12.44 | 33,163 | +0.04(+0.32%) |
Aug 01, 2006 | 12.43 | 12.43 | 12.37 | 12.40 | 10,244 | +0.01(+0.05%) |
Jul 31, 2006 | 12.49 | 12.49 | 12.39 | 12.39 | 15,626 | -0.08(-0.65%) |
Jul 28, 2006 | 12.38 | 12.51 | 12.38 | 12.47 | 10,070 | +0.15(+1.22%) |
Jul 27, 2006 | 12.45 | 12.45 | 12.30 | 12.32 | 45,317 | -0.05(-0.37%) |
Jul 26, 2006 | 12.31 | 12.41 | 12.30 | 12.37 | 17,884 | +0.05(+0.37%) |
Jul 25, 2006 | 12.23 | 12.32 | 12.23 | 12.32 | 12,327 | +0.13(+1.09%) |
Jul 24, 2006 | 12.15 | 12.22 | 12.15 | 12.19 | 10,070 | +0.15(+1.24%) |
Jul 21, 2006 | 12.04 | 12.11 | 12.04 | 12.04 | 10,070 | -0.01(-0.10%) |
Jul 20, 2006 | 12.07 | 12.08 | 12.04 | 12.05 | 8,681 | +0.02(+0.19%) |
Jul 19, 2006 | 11.88 | 12.04 | 11.88 | 12.03 | 22,224 | +0.26(+2.20%) |
Jul 18, 2006 | 11.78 | 11.79 | 11.71 | 11.77 | 23,266 | +0.01(+0.05%) |
Jul 17, 2006 | 11.75 | 11.77 | 11.74 | 11.77 | 4,688 | -0.01(-0.05%) |
Jul 14, 2006 | 11.75 | 11.77 | 11.73 | 11.77 | 7,466 | +0.02(+0.15%) |
Jul 13, 2006 | 11.92 | 11.92 | 11.75 | 11.75 | 13,022 | -0.18(-1.50%) |
Jul 12, 2006 | 12.03 | 12.03 | 11.93 | 11.93 | 7,466 | -0.11(-0.91%) |
Jul 11, 2006 | 12.04 | 12.04 | 11.96 | 12.04 | 19,967 | +0.00(+0.00%) |
Jul 10, 2006 | 12.07 | 12.09 | 12.04 | 12.04 | 18,057 | +0.04(+0.34%) |
Jul 07, 2006 | 11.98 | 12.05 | 11.98 | 12.00 | 24,482 | +0.01(+0.10%) |
Jul 06, 2006 | 11.95 | 12.03 | 11.94 | 11.99 | 30,211 | +0.06(+0.48%) |
Jul 05, 2006 | 11.94 | 11.96 | 11.92 | 11.93 | 5,556 | -0.01(-0.05%) |
Jul 03, 2006 | 11.90 | 11.95 | 11.90 | 11.94 | 5,556 | +0.01(+0.05%) |
Jun 30, 2006 | 11.94 | 11.94 | 11.91 | 11.93 | 3,993 | +0.03(+0.29%) |
Jun 29, 2006 | 11.76 | 11.90 | 11.76 | 11.90 | 9,202 | +0.18(+1.52%) |
Jun 28, 2006 | 11.71 | 11.73 | 11.68 | 11.72 | 9,723 | +0.03(+0.30%) |
Jun 27, 2006 | 11.74 | 11.74 | 11.69 | 11.69 | 3,299 | -0.05(-0.39%) |
Jun 26, 2006 | 11.71 | 11.73 | 11.71 | 11.73 | 3,125 | +0.06(+0.49%) |
Jun 23, 2006 | 11.76 | 11.76 | 11.66 | 11.67 | 57,298 | -0.16(-1.31%) |
Jun 22, 2006 | 11.86 | 11.86 | 11.80 | 11.83 | 20,835 | -0.01(-0.10%) |
Jun 21, 2006 | 11.84 | 11.88 | 11.83 | 11.84 | 14,932 | +0.01(+0.10%) |
Jun 20, 2006 | 11.83 | 11.86 | 11.83 | 11.83 | 11,806 | +0.03(+0.24%) |
Jun 19, 2006 | 11.92 | 11.92 | 11.80 | 11.80 | 63,722 | -0.06(-0.53%) |
Jun 16, 2006 | 11.87 | 11.87 | 11.85 | 11.86 | 11,459 | -0.01(-0.05%) |
Jun 15, 2006 | 11.74 | 11.89 | 11.74 | 11.87 | 13,369 | +0.21(+1.78%) |
Jun 14, 2006 | 11.75 | 11.75 | 11.59 | 11.66 | 35,073 | -0.15(-1.27%) |
Jun 13, 2006 | 11.88 | 11.88 | 11.81 | 11.81 | 5,556 | -0.13(-1.06%) |
Jun 12, 2006 | 11.94 | 11.96 | 11.93 | 11.94 | 5,729 | -0.01(-0.05%) |
Jun 09, 2006 | 11.90 | 11.94 | 11.90 | 11.94 | 5,729 | +0.05(+0.39%) |
Jun 08, 2006 | 11.89 | 11.93 | 11.80 | 11.90 | 41,671 | +0.00(+0.00%) |
Jun 07, 2006 | 11.90 | 11.96 | 11.90 | 11.90 | 4,340 | +0.08(+0.68%) |
Jun 06, 2006 | 11.94 | 11.94 | 11.81 | 11.82 | 13,022 | -0.13(-1.11%) |
Jun 05, 2006 | 12.03 | 12.03 | 11.95 | 11.95 | 8,334 | -0.08(-0.67%) |
Jun 02, 2006 | 12.01 | 12.03 | 11.97 | 12.03 | 4,688 | +0.12(+0.97%) |
Jun 01, 2006 | 11.85 | 11.94 | 11.85 | 11.92 | 2,083 | +0.15(+1.27%) |
May 31, 2006 | 11.76 | 11.82 | 11.76 | 11.77 | 7,118 | +0.03(+0.29%) |
May 30, 2006 | 11.86 | 11.86 | 11.73 | 11.73 | 5,208 | -0.15(-1.26%) |
May 26, 2006 | 11.84 | 11.88 | 11.81 | 11.88 | 15,626 | +0.13(+1.13%) |
May 25, 2006 | 11.71 | 11.75 | 11.71 | 11.75 | 2,430 | +0.06(+0.49%) |
May 24, 2006 | 11.61 | 11.71 | 11.61 | 11.69 | 24,134 | -0.03(-0.29%) |
May 23, 2006 | 11.72 | 11.75 | 11.72 | 11.73 | 5,556 | +0.02(+0.15%) |
May 22, 2006 | 11.69 | 11.75 | 11.65 | 11.71 | 13,890 | +0.04(+0.35%) |
May 19, 2006 | 11.65 | 11.73 | 11.65 | 11.67 | 22,572 | +0.03(+0.25%) |
May 18, 2006 | 11.74 | 11.74 | 11.64 | 11.64 | 30,385 | -0.15(-1.27%) |
May 17, 2006 | 11.81 | 11.81 | 11.70 | 11.79 | 10,070 | -0.10(-0.87%) |
May 16, 2006 | 11.91 | 11.91 | 11.87 | 11.89 | 2,083 | +0.05(+0.44%) |
May 15, 2006 | 11.86 | 11.89 | 11.84 | 11.84 | 22,919 | +0.02(+0.15%) |
May 12, 2006 | 11.93 | 11.93 | 11.82 | 11.82 | 12,501 | -0.13(-1.06%) |
May 11, 2006 | 12.09 | 12.09 | 11.90 | 11.95 | 26,044 | -0.10(-0.86%) |
May 10, 2006 | 12.10 | 12.10 | 12.05 | 12.05 | 42,192 | -0.05(-0.43%) |
May 09, 2006 | 12.09 | 12.11 | 12.09 | 12.11 | 10,070 | +0.01(+0.12%) |
May 08, 2006 | 12.15 | 12.15 | 12.09 | 12.09 | 8,855 | -0.03(-0.21%) |
May 05, 2006 | 12.04 | 12.12 | 12.02 | 12.12 | 6,077 | +0.12(+0.96%) |
May 04, 2006 | 12.01 | 12.01 | 11.99 | 12.00 | 20,488 | +0.06(+0.53%) |
May 03, 2006 | 11.96 | 11.97 | 11.94 | 11.94 | 6,771 | -0.04(-0.34%) |
May 02, 2006 | 11.97 | 11.98 | 11.95 | 11.98 | 6,077 | +0.03(+0.24%) |