Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.95 | 13.03 | 12.94 | 12.97 | 1,089,941 | +0.00(+0.03%) |
Apr 27, 2007 | 13.07 | 13.07 | 12.91 | 12.97 | 358,839 | -0.15(-1.13%) |
Apr 26, 2007 | 13.14 | 13.16 | 12.99 | 13.12 | 527,121 | +0.00(+0.00%) |
Apr 25, 2007 | 12.82 | 13.14 | 12.82 | 13.12 | 734,048 | +0.33(+2.54%) |
Apr 24, 2007 | 12.69 | 12.80 | 12.54 | 12.79 | 719,492 | +0.03(+0.26%) |
Apr 23, 2007 | 12.75 | 12.93 | 12.67 | 12.76 | 435,638 | -0.03(-0.20%) |
Apr 20, 2007 | 12.77 | 12.82 | 12.68 | 12.78 | 386,087 | +0.08(+0.60%) |
Apr 19, 2007 | 12.65 | 12.82 | 12.59 | 12.71 | 421,396 | -0.03(-0.20%) |
Apr 18, 2007 | 12.72 | 12.77 | 12.57 | 12.73 | 563,011 | -0.04(-0.30%) |
Apr 17, 2007 | 12.76 | 12.79 | 12.65 | 12.77 | 446,649 | -0.01(-0.07%) |
Apr 16, 2007 | 12.50 | 12.79 | 12.50 | 12.78 | 406,733 | +0.34(+2.75%) |
Apr 13, 2007 | 12.37 | 12.46 | 12.25 | 12.44 | 637,000 | +0.05(+0.44%) |
Apr 12, 2007 | 12.30 | 12.43 | 12.16 | 12.38 | 490,818 | +0.04(+0.31%) |
Apr 11, 2007 | 12.52 | 12.54 | 12.27 | 12.35 | 460,107 | -0.20(-1.58%) |
Apr 10, 2007 | 12.48 | 12.56 | 12.39 | 12.54 | 389,382 | +0.04(+0.30%) |
Apr 09, 2007 | 12.59 | 12.59 | 12.38 | 12.51 | 419,647 | -0.08(-0.64%) |
Apr 05, 2007 | 12.51 | 12.60 | 12.49 | 12.59 | 256,061 | +0.05(+0.37%) |
Apr 04, 2007 | 12.63 | 12.64 | 12.46 | 12.54 | 633,095 | -0.14(-1.10%) |
Apr 03, 2007 | 12.54 | 12.78 | 12.52 | 12.68 | 553,420 | +0.17(+1.35%) |
Apr 02, 2007 | 12.48 | 12.56 | 12.43 | 12.51 | 687,290 | +0.09(+0.71%) |
Mar 30, 2007 | 12.41 | 12.66 | 11.88 | 12.42 | 1,879,314 | -0.08(-0.61%) |
Mar 29, 2007 | 12.66 | 12.76 | 12.34 | 12.50 | 623,211 | -0.10(-0.80%) |
Mar 28, 2007 | 12.65 | 12.65 | 12.44 | 12.60 | 800,090 | -0.11(-0.86%) |
Mar 27, 2007 | 12.82 | 12.89 | 12.66 | 12.71 | 657,128 | -0.21(-1.63%) |
Mar 26, 2007 | 13.03 | 13.05 | 12.86 | 12.92 | 719,660 | -0.13(-0.97%) |
Mar 23, 2007 | 12.91 | 13.07 | 12.90 | 13.05 | 467,376 | +0.09(+0.72%) |
Mar 22, 2007 | 12.97 | 12.97 | 12.82 | 12.95 | 477,729 | +0.01(+0.10%) |
Mar 21, 2007 | 12.90 | 13.05 | 12.67 | 12.94 | 518,882 | +0.04(+0.29%) |
Mar 20, 2007 | 12.90 | 12.91 | 12.81 | 12.90 | 368,787 | -0.04(-0.29%) |
Mar 19, 2007 | 12.80 | 13.03 | 12.78 | 12.94 | 590,020 | +0.18(+1.42%) |
Mar 16, 2007 | 12.89 | 12.91 | 12.60 | 12.76 | 1,015,480 | -0.14(-1.08%) |
Mar 15, 2007 | 12.81 | 13.12 | 12.81 | 12.90 | 747,630 | -0.03(-0.20%) |
Mar 14, 2007 | 12.70 | 12.98 | 12.62 | 12.92 | 641,173 | +0.25(+1.97%) |
Mar 13, 2007 | 12.97 | 12.99 | 12.56 | 12.67 | 826,670 | -0.29(-2.25%) |
Mar 12, 2007 | 12.95 | 13.07 | 12.84 | 12.97 | 551,718 | +0.03(+0.20%) |
Mar 09, 2007 | 12.97 | 13.11 | 12.84 | 12.94 | 891,732 | +0.06(+0.46%) |
Mar 08, 2007 | 12.77 | 12.97 | 12.67 | 12.88 | 887,554 | +0.22(+1.74%) |
Mar 07, 2007 | 12.64 | 12.75 | 12.54 | 12.66 | 596,015 | -0.01(-0.07%) |
Mar 06, 2007 | 12.47 | 12.74 | 12.39 | 12.67 | 910,567 | +0.32(+2.56%) |
Mar 05, 2007 | 12.49 | 12.65 | 12.27 | 12.35 | 1,288,664 | -0.16(-1.25%) |
Mar 02, 2007 | 12.49 | 12.67 | 12.35 | 12.51 | 1,089,162 | -0.05(-0.40%) |
Mar 01, 2007 | 12.27 | 12.71 | 12.00 | 12.56 | 1,507,745 | +0.08(+0.68%) |
Feb 28, 2007 | 12.44 | 12.63 | 12.26 | 12.48 | 1,526,370 | +0.11(+0.89%) |
Feb 27, 2007 | 12.67 | 12.71 | 12.28 | 12.37 | 1,459,628 | -0.47(-3.68%) |
Feb 26, 2007 | 12.89 | 12.93 | 12.67 | 12.84 | 984,005 | -0.03(-0.23%) |
Feb 23, 2007 | 12.67 | 12.87 | 12.61 | 12.87 | 613,940 | +0.20(+1.60%) |
Feb 22, 2007 | 12.74 | 12.77 | 12.59 | 12.67 | 387,095 | -0.06(-0.50%) |
Feb 21, 2007 | 12.62 | 12.86 | 12.61 | 12.73 | 597,312 | +0.05(+0.43%) |
Feb 20, 2007 | 12.70 | 12.78 | 12.57 | 12.67 | 821,562 | -0.06(-0.46%) |
Feb 16, 2007 | 12.67 | 12.74 | 12.43 | 12.73 | 1,041,961 | +0.05(+0.43%) |
Feb 15, 2007 | 12.38 | 12.71 | 12.30 | 12.68 | 1,040,115 | +0.26(+2.07%) |
Feb 14, 2007 | 12.53 | 12.54 | 12.30 | 12.42 | 944,173 | -0.12(-0.98%) |
Feb 13, 2007 | 12.00 | 12.61 | 11.99 | 12.54 | 1,773,111 | +0.58(+4.84%) |
Feb 12, 2007 | 12.07 | 12.07 | 11.87 | 11.96 | 706,616 | -0.09(-0.74%) |
Feb 09, 2007 | 12.29 | 12.38 | 12.02 | 12.05 | 1,148,647 | +0.20(+1.71%) |
Feb 08, 2007 | 11.98 | 12.04 | 11.80 | 11.85 | 399,704 | -0.15(-1.27%) |
Feb 07, 2007 | 11.87 | 12.05 | 11.70 | 12.00 | 678,061 | +0.17(+1.46%) |
Feb 06, 2007 | 11.78 | 11.83 | 11.67 | 11.83 | 514,350 | +0.11(+0.90%) |
Feb 05, 2007 | 11.94 | 11.98 | 11.66 | 11.72 | 561,434 | -0.26(-2.15%) |
Feb 02, 2007 | 11.99 | 12.03 | 11.92 | 11.98 | 429,856 | +0.04(+0.35%) |
Feb 01, 2007 | 11.71 | 12.08 | 11.71 | 11.94 | 1,460,677 | +0.27(+2.32%) |
Jan 31, 2007 | 11.64 | 11.87 | 11.58 | 11.67 | 924,755 | +0.04(+0.36%) |
Jan 30, 2007 | 11.42 | 11.71 | 11.38 | 11.63 | 935,780 | +0.21(+1.81%) |
Jan 29, 2007 | 11.68 | 11.70 | 11.34 | 11.42 | 1,894,637 | -0.30(-2.52%) |
Jan 26, 2007 | 11.77 | 11.86 | 11.60 | 11.72 | 652,222 | -0.05(-0.47%) |
Jan 25, 2007 | 11.92 | 11.92 | 11.72 | 11.77 | 799,654 | -0.14(-1.14%) |
Jan 24, 2007 | 11.86 | 11.93 | 11.79 | 11.91 | 630,463 | +0.08(+0.68%) |
Jan 23, 2007 | 11.72 | 11.86 | 11.62 | 11.83 | 1,429,545 | +0.08(+0.65%) |
Jan 22, 2007 | 12.10 | 12.12 | 11.69 | 11.75 | 1,151,824 | -0.39(-3.20%) |
Jan 19, 2007 | 12.15 | 12.25 | 12.11 | 12.14 | 541,309 | -0.05(-0.42%) |
Jan 18, 2007 | 12.31 | 12.35 | 12.15 | 12.19 | 830,230 | -0.13(-1.06%) |
Jan 17, 2007 | 12.26 | 12.44 | 12.25 | 12.32 | 632,361 | -0.01(-0.10%) |
Jan 16, 2007 | 12.42 | 12.51 | 12.29 | 12.33 | 608,912 | -0.05(-0.44%) |
Jan 12, 2007 | 12.41 | 12.43 | 12.30 | 12.39 | 760,319 | -0.03(-0.20%) |
Jan 11, 2007 | 12.26 | 12.50 | 12.25 | 12.41 | 1,122,531 | +0.15(+1.21%) |
Jan 10, 2007 | 12.34 | 12.34 | 12.04 | 12.27 | 1,205,470 | +0.16(+1.36%) |
Jan 09, 2007 | 11.96 | 12.13 | 11.96 | 12.10 | 808,776 | +0.13(+1.06%) |
Jan 08, 2007 | 12.06 | 12.07 | 11.75 | 11.97 | 1,603,990 | -0.10(-0.84%) |
Jan 05, 2007 | 12.25 | 12.59 | 12.07 | 12.07 | 1,399,523 | -0.27(-2.22%) |
Jan 04, 2007 | 12.33 | 12.35 | 12.16 | 12.35 | 846,083 | +0.02(+0.14%) |
Jan 03, 2007 | 12.33 | 12.62 | 12.15 | 12.33 | 1,710,608 | +0.08(+0.62%) |
Dec 29, 2006 | 12.46 | 12.46 | 12.18 | 12.26 | 1,345,396 | -0.23(-1.86%) |
Dec 28, 2006 | 12.62 | 12.65 | 12.41 | 12.49 | 736,671 | -0.17(-1.34%) |
Dec 27, 2006 | 12.60 | 12.75 | 12.53 | 12.66 | 690,090 | +0.11(+0.88%) |
Dec 26, 2006 | 12.33 | 12.56 | 12.28 | 12.55 | 494,224 | +0.32(+2.63%) |
Dec 22, 2006 | 12.16 | 12.33 | 12.16 | 12.23 | 444,216 | +0.04(+0.31%) |
Dec 21, 2006 | 12.25 | 12.43 | 12.15 | 12.19 | 748,368 | -0.12(-0.96%) |
Dec 20, 2006 | 12.32 | 12.51 | 12.30 | 12.31 | 872,413 | -0.05(-0.38%) |
Dec 19, 2006 | 12.37 | 12.41 | 12.27 | 12.35 | 967,385 | -0.07(-0.54%) |
Dec 18, 2006 | 12.43 | 12.60 | 12.37 | 12.42 | 1,137,473 | +0.02(+0.14%) |
Dec 15, 2006 | 12.70 | 12.75 | 12.40 | 12.40 | 1,274,441 | -0.26(-2.04%) |
Dec 14, 2006 | 12.67 | 12.87 | 12.66 | 12.66 | 560,668 | +0.01(+0.07%) |
Dec 13, 2006 | 12.79 | 12.91 | 12.64 | 12.65 | 706,140 | -0.06(-0.47%) |
Dec 12, 2006 | 12.89 | 12.94 | 12.65 | 12.71 | 589,407 | -0.16(-1.21%) |
Dec 11, 2006 | 12.75 | 13.00 | 12.75 | 12.87 | 591,165 | +0.06(+0.50%) |
Dec 08, 2006 | 12.76 | 12.93 | 12.73 | 12.81 | 717,686 | +0.01(+0.07%) |
Dec 07, 2006 | 12.80 | 12.94 | 12.75 | 12.80 | 582,649 | -0.01(-0.10%) |
Dec 06, 2006 | 13.01 | 13.01 | 12.78 | 12.81 | 661,775 | -0.26(-2.00%) |
Dec 05, 2006 | 13.29 | 13.30 | 13.03 | 13.07 | 650,496 | -0.18(-1.34%) |
Dec 04, 2006 | 12.86 | 13.27 | 12.86 | 13.25 | 725,101 | +0.40(+3.09%) |
Dec 01, 2006 | 13.08 | 13.14 | 12.67 | 12.85 | 1,404,212 | -0.25(-1.87%) |
Nov 30, 2006 | 13.10 | 13.17 | 12.88 | 13.10 | 1,013,509 | +0.01(+0.10%) |
Nov 29, 2006 | 12.87 | 13.17 | 12.84 | 13.08 | 1,110,225 | +0.32(+2.52%) |
Nov 28, 2006 | 12.94 | 12.94 | 12.67 | 12.76 | 1,272,545 | -0.19(-1.50%) |
Nov 27, 2006 | 13.55 | 13.57 | 12.86 | 12.96 | 1,332,556 | -0.60(-4.43%) |
Nov 24, 2006 | 13.31 | 13.56 | 13.31 | 13.56 | 443,790 | +0.10(+0.72%) |
Nov 22, 2006 | 13.27 | 13.52 | 13.10 | 13.46 | 638,025 | +0.14(+1.01%) |
Nov 21, 2006 | 13.34 | 13.46 | 13.24 | 13.33 | 1,656,879 | -0.07(-0.50%) |
Nov 20, 2006 | 13.38 | 13.45 | 13.24 | 13.39 | 682,357 | -0.03(-0.25%) |
Nov 17, 2006 | 13.54 | 13.55 | 13.31 | 13.43 | 846,509 | -0.11(-0.81%) |
Nov 16, 2006 | 13.50 | 13.59 | 13.38 | 13.54 | 816,270 | +0.06(+0.44%) |
Nov 15, 2006 | 13.01 | 13.52 | 13.01 | 13.48 | 878,936 | +0.47(+3.64%) |
Nov 14, 2006 | 13.09 | 13.10 | 12.89 | 13.00 | 1,156,430 | -0.08(-0.61%) |
Nov 13, 2006 | 13.26 | 13.26 | 13.05 | 13.08 | 794,466 | -0.21(-1.59%) |
Nov 10, 2006 | 13.00 | 13.34 | 12.98 | 13.30 | 713,735 | +0.28(+2.17%) |
Nov 09, 2006 | 13.29 | 13.29 | 12.98 | 13.01 | 927,974 | -0.27(-2.04%) |
Nov 08, 2006 | 13.13 | 13.36 | 12.95 | 13.28 | 909,036 | +0.13(+0.96%) |
Nov 07, 2006 | 13.31 | 13.50 | 13.10 | 13.16 | 940,814 | -0.14(-1.02%) |
Nov 06, 2006 | 13.14 | 13.35 | 13.08 | 13.29 | 1,267,665 | +0.22(+1.65%) |
Nov 03, 2006 | 13.25 | 13.25 | 13.03 | 13.08 | 1,368,649 | -0.16(-1.18%) |
Nov 02, 2006 | 13.52 | 13.63 | 13.10 | 13.23 | 2,074,278 | -0.43(-3.12%) |
Nov 01, 2006 | 14.07 | 14.30 | 13.48 | 13.66 | 4,128,003 | -1.85(-11.91%) |
Oct 31, 2006 | 15.84 | 16.03 | 15.46 | 15.51 | 905,516 | -0.46(-2.88%) |
Oct 30, 2006 | 15.73 | 16.02 | 15.67 | 15.97 | 687,725 | +0.24(+1.53%) |
Oct 27, 2006 | 15.86 | 16.04 | 15.70 | 15.73 | 768,016 | -0.25(-1.53%) |
Oct 26, 2006 | 15.84 | 16.00 | 15.55 | 15.97 | 598,798 | +0.15(+0.96%) |
Oct 25, 2006 | 15.15 | 15.89 | 15.15 | 15.82 | 860,304 | +0.67(+4.43%) |
Oct 24, 2006 | 15.18 | 15.37 | 15.07 | 15.15 | 550,772 | -0.14(-0.91%) |
Oct 23, 2006 | 14.96 | 15.34 | 14.86 | 15.29 | 544,741 | +0.28(+1.86%) |
Oct 20, 2006 | 15.55 | 15.55 | 14.97 | 15.01 | 1,041,282 | -0.45(-2.92%) |
Oct 19, 2006 | 15.64 | 15.65 | 15.37 | 15.46 | 472,204 | -0.20(-1.27%) |
Oct 18, 2006 | 15.71 | 15.95 | 15.57 | 15.66 | 397,817 | +0.00(+0.03%) |
Oct 17, 2006 | 15.63 | 15.76 | 15.39 | 15.65 | 340,043 | -0.07(-0.43%) |
Oct 16, 2006 | 15.58 | 15.76 | 15.45 | 15.72 | 250,444 | +0.10(+0.65%) |
Oct 13, 2006 | 15.63 | 15.73 | 15.38 | 15.62 | 309,035 | -0.00(-0.03%) |
Oct 12, 2006 | 15.17 | 15.65 | 15.16 | 15.62 | 485,322 | +0.52(+3.47%) |
Oct 11, 2006 | 15.45 | 15.45 | 15.05 | 15.10 | 346,865 | -0.39(-2.51%) |
Oct 10, 2006 | 15.50 | 15.55 | 15.24 | 15.49 | 274,146 | -0.03(-0.16%) |
Oct 09, 2006 | 15.37 | 15.56 | 15.19 | 15.51 | 279,571 | +0.07(+0.44%) |
Oct 06, 2006 | 15.60 | 15.72 | 15.36 | 15.45 | 165,574 | -0.27(-1.69%) |
Oct 05, 2006 | 15.57 | 15.74 | 15.47 | 15.71 | 557,160 | +0.22(+1.39%) |
Oct 04, 2006 | 15.00 | 15.54 | 14.89 | 15.50 | 599,456 | +0.57(+3.85%) |
Oct 03, 2006 | 14.72 | 15.04 | 14.70 | 14.92 | 386,624 | +0.10(+0.68%) |
Oct 02, 2006 | 15.18 | 15.20 | 14.72 | 14.82 | 865,868 | -0.44(-2.85%) |
Sep 29, 2006 | 15.33 | 15.42 | 15.17 | 15.26 | 674,040 | -0.02(-0.14%) |
Sep 28, 2006 | 15.64 | 15.66 | 15.26 | 15.28 | 417,484 | -0.29(-1.85%) |
Sep 27, 2006 | 15.42 | 15.67 | 15.41 | 15.56 | 747,859 | +0.05(+0.35%) |
Sep 26, 2006 | 15.26 | 15.55 | 15.06 | 15.51 | 749,947 | +0.29(+1.89%) |
Sep 25, 2006 | 14.88 | 15.25 | 14.84 | 15.22 | 646,948 | +0.31(+2.07%) |
Sep 22, 2006 | 15.07 | 15.09 | 14.85 | 14.91 | 416,357 | -0.20(-1.31%) |
Sep 21, 2006 | 15.49 | 15.49 | 15.07 | 15.11 | 534,991 | -0.33(-2.16%) |
Sep 20, 2006 | 15.32 | 15.51 | 15.21 | 15.45 | 793,100 | +0.27(+1.78%) |
Sep 19, 2006 | 15.28 | 15.30 | 14.81 | 15.18 | 710,812 | -0.03(-0.19%) |
Sep 18, 2006 | 15.41 | 15.54 | 15.19 | 15.21 | 856,211 | -0.20(-1.32%) |
Sep 15, 2006 | 14.83 | 15.43 | 14.83 | 15.41 | 1,672,740 | +0.67(+4.53%) |
Sep 14, 2006 | 14.85 | 14.85 | 14.59 | 14.74 | 354,004 | -0.12(-0.80%) |
Sep 13, 2006 | 14.74 | 14.98 | 14.73 | 14.86 | 1,047,502 | +0.09(+0.60%) |
Sep 12, 2006 | 14.41 | 14.86 | 14.40 | 14.77 | 469,407 | +0.37(+2.55%) |
Sep 11, 2006 | 14.26 | 14.45 | 14.21 | 14.40 | 369,476 | +0.14(+1.01%) |
Sep 08, 2006 | 14.35 | 14.35 | 14.20 | 14.26 | 374,454 | -0.05(-0.38%) |
Sep 07, 2006 | 14.25 | 14.45 | 14.19 | 14.31 | 321,899 | +0.05(+0.33%) |
Sep 06, 2006 | 14.36 | 14.46 | 14.27 | 14.27 | 397,815 | -0.23(-1.57%) |
Sep 05, 2006 | 14.52 | 14.66 | 14.41 | 14.50 | 416,447 | -0.06(-0.41%) |
Sep 01, 2006 | 14.43 | 14.60 | 14.37 | 14.55 | 375,680 | +0.19(+1.32%) |
Aug 31, 2006 | 14.47 | 14.72 | 14.32 | 14.36 | 809,389 | -0.24(-1.62%) |
Aug 30, 2006 | 14.62 | 14.83 | 14.45 | 14.60 | 665,465 | -0.04(-0.29%) |
Aug 29, 2006 | 14.27 | 14.70 | 14.23 | 14.64 | 733,409 | +0.42(+2.94%) |
Aug 28, 2006 | 14.11 | 14.35 | 14.05 | 14.23 | 384,951 | +0.09(+0.66%) |
Aug 25, 2006 | 14.49 | 14.64 | 14.12 | 14.13 | 796,816 | -0.39(-2.70%) |
Aug 24, 2006 | 14.63 | 14.63 | 14.42 | 14.53 | 139,380 | -0.09(-0.61%) |
Aug 23, 2006 | 14.87 | 14.87 | 14.49 | 14.61 | 1,000,209 | -0.20(-1.37%) |
Aug 22, 2006 | 14.46 | 14.85 | 14.42 | 14.82 | 1,549,895 | +0.33(+2.27%) |
Aug 21, 2006 | 14.34 | 14.53 | 14.19 | 14.49 | 567,480 | +0.12(+0.85%) |
Aug 18, 2006 | 14.36 | 14.36 | 14.17 | 14.36 | 463,224 | +0.05(+0.32%) |
Aug 17, 2006 | 14.06 | 14.32 | 13.96 | 14.32 | 311,577 | +0.17(+1.23%) |
Aug 16, 2006 | 14.05 | 14.14 | 13.82 | 14.14 | 332,434 | +0.12(+0.84%) |
Aug 15, 2006 | 13.82 | 14.04 | 13.82 | 14.03 | 478,969 | +0.36(+2.63%) |
Aug 14, 2006 | 13.59 | 13.84 | 13.55 | 13.67 | 448,185 | +0.16(+1.16%) |
Aug 11, 2006 | 13.55 | 13.57 | 13.40 | 13.51 | 366,205 | -0.09(-0.68%) |
Aug 10, 2006 | 13.48 | 13.64 | 13.34 | 13.60 | 843,196 | +0.08(+0.63%) |
Aug 09, 2006 | 14.29 | 14.29 | 13.50 | 13.52 | 628,380 | -0.59(-4.19%) |
Aug 08, 2006 | 14.15 | 14.28 | 14.03 | 14.11 | 638,617 | +0.02(+0.12%) |
Aug 07, 2006 | 14.20 | 14.29 | 13.99 | 14.09 | 395,481 | -0.23(-1.62%) |
Aug 04, 2006 | 14.36 | 14.51 | 14.03 | 14.33 | 1,027,639 | -0.02(-0.12%) |
Aug 03, 2006 | 13.99 | 14.45 | 13.69 | 14.34 | 1,012,612 | +0.25(+1.77%) |
Aug 02, 2006 | 13.68 | 14.21 | 13.23 | 14.09 | 1,588,241 | +1.02(+7.82%) |
Aug 01, 2006 | 13.45 | 13.60 | 13.04 | 13.07 | 1,285,758 | -0.51(-3.73%) |
Jul 31, 2006 | 13.20 | 13.65 | 13.20 | 13.58 | 752,688 | +0.16(+1.23%) |
Jul 28, 2006 | 13.00 | 13.42 | 12.84 | 13.41 | 867,693 | +0.51(+3.96%) |
Jul 27, 2006 | 13.50 | 13.54 | 12.84 | 12.90 | 738,950 | -0.52(-3.87%) |
Jul 26, 2006 | 13.51 | 13.52 | 13.18 | 13.42 | 599,241 | -0.24(-1.76%) |
Jul 25, 2006 | 13.29 | 13.76 | 13.22 | 13.66 | 540,795 | +0.42(+3.19%) |
Jul 24, 2006 | 12.98 | 13.33 | 12.96 | 13.24 | 634,771 | +0.26(+1.98%) |
Jul 21, 2006 | 13.20 | 13.22 | 12.84 | 12.98 | 728,306 | -0.28(-2.10%) |
Jul 20, 2006 | 13.83 | 13.83 | 13.21 | 13.26 | 782,160 | -0.55(-3.98%) |
Jul 19, 2006 | 13.58 | 13.85 | 13.45 | 13.81 | 596,948 | +0.23(+1.71%) |
Jul 18, 2006 | 13.55 | 13.69 | 13.37 | 13.58 | 498,955 | +0.12(+0.88%) |
Jul 17, 2006 | 13.33 | 13.59 | 13.29 | 13.46 | 694,258 | +0.10(+0.76%) |
Jul 14, 2006 | 13.60 | 13.63 | 13.30 | 13.36 | 1,078,722 | -0.26(-1.92%) |
Jul 13, 2006 | 14.06 | 14.06 | 13.59 | 13.62 | 781,514 | -0.45(-3.21%) |
Jul 12, 2006 | 14.27 | 14.35 | 13.98 | 14.07 | 492,787 | -0.23(-1.60%) |
Jul 11, 2006 | 14.48 | 14.48 | 14.00 | 14.30 | 523,512 | -0.16(-1.08%) |
Jul 10, 2006 | 14.36 | 14.73 | 14.35 | 14.46 | 594,133 | +0.16(+1.09%) |
Jul 07, 2006 | 14.13 | 14.41 | 14.08 | 14.30 | 632,323 | +0.17(+1.23%) |
Jul 06, 2006 | 13.92 | 14.14 | 13.83 | 14.13 | 747,357 | +0.24(+1.76%) |
Jul 05, 2006 | 14.03 | 14.04 | 13.69 | 13.88 | 509,701 | -0.18(-1.26%) |
Jul 03, 2006 | 14.03 | 14.24 | 13.93 | 14.06 | 440,774 | +0.03(+0.24%) |
Jun 30, 2006 | 14.11 | 14.11 | 13.85 | 14.03 | 1,365,996 | +0.00(+0.00%) |
Jun 29, 2006 | 13.30 | 14.05 | 13.23 | 14.03 | 560,483 | +0.81(+6.14%) |
Jun 28, 2006 | 13.32 | 13.40 | 12.95 | 13.22 | 522,364 | -0.12(-0.92%) |
Jun 27, 2006 | 13.70 | 13.70 | 13.31 | 13.34 | 387,635 | -0.32(-2.32%) |
Jun 26, 2006 | 13.48 | 13.67 | 13.44 | 13.65 | 560,956 | +0.26(+1.92%) |
Jun 23, 2006 | 13.24 | 13.56 | 13.22 | 13.40 | 460,547 | +0.11(+0.79%) |
Jun 22, 2006 | 13.26 | 13.41 | 13.14 | 13.29 | 810,911 | +0.19(+1.45%) |
Jun 21, 2006 | 12.92 | 13.23 | 12.92 | 13.10 | 437,716 | +0.17(+1.31%) |
Jun 20, 2006 | 13.00 | 13.08 | 12.89 | 12.93 | 423,527 | -0.11(-0.84%) |
Jun 19, 2006 | 13.14 | 13.36 | 12.94 | 13.04 | 973,946 | -0.05(-0.36%) |
Jun 16, 2006 | 13.21 | 13.33 | 13.04 | 13.09 | 910,174 | -0.18(-1.34%) |
Jun 15, 2006 | 12.86 | 13.41 | 12.83 | 13.27 | 782,101 | +0.41(+3.19%) |
Jun 14, 2006 | 12.58 | 12.92 | 12.49 | 12.86 | 691,903 | +0.32(+2.53%) |
Jun 13, 2006 | 12.83 | 12.83 | 12.54 | 12.54 | 719,802 | -0.32(-2.50%) |
Jun 12, 2006 | 13.25 | 13.25 | 12.86 | 12.86 | 479,168 | -0.36(-2.75%) |
Jun 09, 2006 | 13.02 | 13.40 | 12.99 | 13.22 | 663,008 | +0.26(+1.99%) |
Jun 08, 2006 | 12.80 | 13.03 | 12.73 | 12.97 | 686,050 | +0.09(+0.72%) |
Jun 07, 2006 | 12.86 | 13.03 | 12.78 | 12.87 | 567,101 | -0.01(-0.07%) |
Jun 06, 2006 | 12.86 | 12.99 | 12.77 | 12.88 | 673,635 | +0.00(+0.03%) |
Jun 05, 2006 | 13.46 | 13.51 | 12.85 | 12.88 | 750,401 | -0.61(-4.54%) |
Jun 02, 2006 | 13.73 | 13.76 | 13.44 | 13.49 | 251,393 | -0.05(-0.34%) |
Jun 01, 2006 | 13.27 | 13.62 | 13.26 | 13.54 | 698,064 | +0.25(+1.84%) |
May 31, 2006 | 13.05 | 13.29 | 13.05 | 13.29 | 597,868 | +0.30(+2.31%) |
May 30, 2006 | 13.58 | 13.58 | 12.97 | 12.99 | 787,462 | -0.61(-4.50%) |
May 26, 2006 | 13.50 | 13.65 | 13.49 | 13.60 | 254,965 | +0.08(+0.59%) |
May 25, 2006 | 13.44 | 13.55 | 13.24 | 13.52 | 570,398 | +0.19(+1.39%) |
May 24, 2006 | 13.34 | 13.52 | 13.15 | 13.34 | 906,612 | -0.05(-0.41%) |
May 23, 2006 | 13.18 | 13.52 | 13.08 | 13.39 | 625,275 | +0.24(+1.80%) |
May 22, 2006 | 13.45 | 13.46 | 13.14 | 13.16 | 1,111,345 | -0.36(-2.69%) |
May 19, 2006 | 13.83 | 13.85 | 13.45 | 13.52 | 827,730 | -0.26(-1.92%) |
May 18, 2006 | 13.69 | 14.00 | 13.68 | 13.78 | 475,774 | +0.07(+0.54%) |
May 17, 2006 | 13.77 | 13.85 | 13.52 | 13.71 | 409,384 | -0.11(-0.83%) |
May 16, 2006 | 13.62 | 13.90 | 13.48 | 13.82 | 513,486 | +0.18(+1.33%) |
May 15, 2006 | 13.65 | 13.75 | 13.43 | 13.64 | 455,191 | -0.10(-0.71%) |
May 12, 2006 | 14.10 | 14.10 | 13.62 | 13.74 | 932,767 | -0.36(-2.58%) |
May 11, 2006 | 14.32 | 14.45 | 14.09 | 14.10 | 656,132 | -0.27(-1.85%) |
May 10, 2006 | 14.45 | 14.58 | 14.22 | 14.37 | 567,004 | -0.08(-0.58%) |
May 09, 2006 | 14.42 | 14.49 | 14.39 | 14.45 | 324,166 | +0.01(+0.06%) |
May 08, 2006 | 14.19 | 14.56 | 14.11 | 14.45 | 442,592 | +0.27(+1.91%) |
May 05, 2006 | 14.15 | 14.26 | 14.09 | 14.17 | 399,050 | +0.01(+0.06%) |
May 04, 2006 | 14.23 | 14.25 | 14.14 | 14.17 | 382,567 | -0.03(-0.21%) |
May 03, 2006 | 14.09 | 14.31 | 14.00 | 14.20 | 475,866 | +0.07(+0.51%) |
May 02, 2006 | 14.14 | 14.27 | 13.96 | 14.12 | 487,585 | -0.03(-0.21%) |