Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.10 | 14.10 | 13.77 | 13.78 | 1,089,241 | -0.32(-2.28%) |
Apr 27, 2007 | 14.07 | 14.14 | 13.96 | 14.10 | 910,265 | -0.04(-0.31%) |
Apr 26, 2007 | 14.14 | 14.22 | 14.03 | 14.15 | 628,844 | -0.03(-0.21%) |
Apr 25, 2007 | 14.29 | 14.37 | 14.03 | 14.18 | 646,458 | +0.00(+0.00%) |
Apr 24, 2007 | 14.32 | 14.32 | 14.04 | 14.18 | 845,275 | -0.11(-0.76%) |
Apr 23, 2007 | 14.30 | 14.39 | 14.19 | 14.28 | 1,447,800 | +0.28(+2.01%) |
Apr 20, 2007 | 13.86 | 14.15 | 13.86 | 14.00 | 737,363 | +0.14(+1.03%) |
Apr 19, 2007 | 13.86 | 13.92 | 13.79 | 13.86 | 696,669 | -0.15(-1.06%) |
Apr 18, 2007 | 14.03 | 14.12 | 13.96 | 14.01 | 1,119,003 | -0.10(-0.73%) |
Apr 17, 2007 | 13.93 | 14.12 | 13.83 | 14.11 | 733,112 | +0.21(+1.53%) |
Apr 16, 2007 | 13.94 | 13.95 | 13.83 | 13.90 | 642,612 | +0.07(+0.50%) |
Apr 13, 2007 | 13.69 | 13.85 | 13.57 | 13.83 | 1,828,225 | +0.17(+1.27%) |
Apr 12, 2007 | 13.65 | 13.67 | 13.55 | 13.66 | 672,373 | -0.04(-0.29%) |
Apr 11, 2007 | 13.92 | 13.92 | 13.62 | 13.70 | 1,128,519 | -0.20(-1.42%) |
Apr 10, 2007 | 13.80 | 13.96 | 13.77 | 13.89 | 455,537 | +0.07(+0.50%) |
Apr 09, 2007 | 13.75 | 13.87 | 13.75 | 13.82 | 731,694 | -0.05(-0.36%) |
Apr 05, 2007 | 13.86 | 13.92 | 13.80 | 13.87 | 786,561 | -0.09(-0.67%) |
Apr 04, 2007 | 14.08 | 14.12 | 13.86 | 13.97 | 647,066 | -0.14(-1.01%) |
Apr 03, 2007 | 14.05 | 14.19 | 14.01 | 14.11 | 695,454 | +0.09(+0.67%) |
Apr 02, 2007 | 13.95 | 14.04 | 13.81 | 14.02 | 860,055 | +0.09(+0.64%) |
Mar 30, 2007 | 13.85 | 14.00 | 13.70 | 13.93 | 1,086,812 | +0.07(+0.50%) |
Mar 29, 2007 | 13.85 | 13.91 | 13.69 | 13.86 | 904,799 | +0.12(+0.90%) |
Mar 28, 2007 | 13.66 | 13.88 | 13.52 | 13.74 | 2,323,242 | -0.02(-0.18%) |
Mar 27, 2007 | 13.85 | 13.90 | 13.68 | 13.76 | 864,509 | -0.11(-0.78%) |
Mar 26, 2007 | 14.05 | 14.05 | 13.73 | 13.87 | 977,685 | -0.18(-1.30%) |
Mar 23, 2007 | 14.10 | 14.15 | 14.03 | 14.05 | 549,074 | -0.05(-0.35%) |
Mar 22, 2007 | 14.15 | 14.16 | 13.98 | 14.10 | 696,061 | -0.05(-0.35%) |
Mar 21, 2007 | 13.93 | 14.20 | 13.79 | 14.15 | 925,450 | +0.27(+1.92%) |
Mar 20, 2007 | 13.71 | 13.90 | 13.61 | 13.88 | 828,471 | +0.14(+1.01%) |
Mar 19, 2007 | 13.67 | 13.80 | 13.57 | 13.75 | 755,990 | +0.13(+0.98%) |
Mar 16, 2007 | 13.84 | 13.84 | 13.54 | 13.61 | 1,792,591 | -0.23(-1.64%) |
Mar 15, 2007 | 13.68 | 13.84 | 13.57 | 13.84 | 1,005,422 | +0.18(+1.30%) |
Mar 14, 2007 | 13.48 | 13.67 | 13.34 | 13.66 | 1,642,568 | +0.16(+1.21%) |
Mar 13, 2007 | 13.72 | 13.65 | 13.48 | 13.50 | 1,920,547 | -0.22(-1.58%) |
Mar 12, 2007 | 13.46 | 13.73 | 13.44 | 13.72 | 771,377 | +0.10(+0.73%) |
Mar 09, 2007 | 13.58 | 13.64 | 13.41 | 13.62 | 1,195,128 | +0.17(+1.29%) |
Mar 08, 2007 | 13.35 | 13.54 | 13.31 | 13.44 | 1,502,060 | +0.25(+1.87%) |
Mar 07, 2007 | 13.34 | 13.43 | 13.19 | 13.20 | 1,538,300 | -0.17(-1.26%) |
Mar 06, 2007 | 12.95 | 13.44 | 12.92 | 13.37 | 1,715,859 | +0.49(+3.80%) |
Mar 05, 2007 | 13.28 | 13.32 | 12.88 | 12.88 | 1,972,175 | -0.55(-4.12%) |
Mar 02, 2007 | 13.53 | 13.57 | 13.22 | 13.43 | 1,846,244 | -0.18(-1.34%) |
Mar 01, 2007 | 13.58 | 13.77 | 12.84 | 13.61 | 1,563,810 | +0.02(+0.18%) |
Feb 28, 2007 | 13.57 | 13.78 | 13.46 | 13.59 | 1,567,859 | +0.02(+0.18%) |
Feb 27, 2007 | 13.94 | 14.00 | 13.44 | 13.56 | 1,829,034 | -0.60(-4.22%) |
Feb 26, 2007 | 14.37 | 14.37 | 13.83 | 14.16 | 1,284,329 | -0.10(-0.69%) |
Feb 23, 2007 | 14.42 | 14.43 | 14.24 | 14.26 | 817,336 | -0.16(-1.10%) |
Feb 22, 2007 | 14.55 | 14.55 | 14.30 | 14.42 | 1,152,409 | -0.14(-0.95%) |
Feb 21, 2007 | 14.52 | 14.60 | 14.43 | 14.56 | 838,594 | -0.04(-0.30%) |
Feb 20, 2007 | 14.31 | 14.66 | 14.08 | 14.60 | 1,204,037 | +0.23(+1.58%) |
Feb 16, 2007 | 14.39 | 14.49 | 14.16 | 14.37 | 1,145,120 | -0.00(-0.03%) |
Feb 15, 2007 | 14.22 | 14.47 | 14.13 | 14.38 | 890,829 | +0.18(+1.29%) |
Feb 14, 2007 | 14.36 | 14.52 | 14.13 | 14.20 | 1,085,366 | -0.17(-1.20%) |
Feb 13, 2007 | 14.14 | 14.37 | 13.95 | 14.37 | 1,150,465 | +0.21(+1.50%) |
Feb 12, 2007 | 14.37 | 14.38 | 13.91 | 14.16 | 1,378,631 | -0.22(-1.51%) |
Feb 09, 2007 | 14.70 | 14.77 | 14.01 | 14.37 | 2,135,763 | -0.34(-2.32%) |
Feb 08, 2007 | 14.90 | 15.00 | 14.67 | 14.71 | 1,257,891 | -0.20(-1.33%) |
Feb 07, 2007 | 14.57 | 14.91 | 14.51 | 14.91 | 1,003,195 | +0.34(+2.34%) |
Feb 06, 2007 | 14.39 | 14.59 | 14.35 | 14.57 | 741,210 | +0.19(+1.34%) |
Feb 05, 2007 | 14.26 | 14.40 | 14.22 | 14.38 | 766,113 | +0.05(+0.38%) |
Feb 02, 2007 | 14.29 | 14.32 | 14.21 | 14.32 | 663,667 | +0.00(+0.00%) |
Feb 01, 2007 | 14.23 | 14.32 | 14.11 | 14.32 | 630,464 | +0.11(+0.76%) |
Jan 31, 2007 | 14.18 | 14.35 | 14.04 | 14.22 | 833,128 | +0.05(+0.38%) |
Jan 30, 2007 | 14.13 | 14.16 | 13.95 | 14.16 | 522,147 | +0.01(+0.07%) |
Jan 29, 2007 | 13.99 | 14.22 | 13.99 | 14.15 | 682,294 | +0.09(+0.67%) |
Jan 26, 2007 | 14.06 | 14.07 | 13.90 | 14.06 | 626,617 | +0.00(+0.00%) |
Jan 25, 2007 | 14.10 | 14.16 | 13.94 | 14.06 | 1,075,879 | +0.00(+0.03%) |
Jan 24, 2007 | 13.84 | 14.07 | 13.83 | 14.05 | 687,963 | +0.24(+1.75%) |
Jan 23, 2007 | 13.68 | 13.88 | 13.65 | 13.81 | 593,009 | +0.08(+0.61%) |
Jan 22, 2007 | 13.89 | 13.89 | 13.71 | 13.73 | 755,585 | -0.19(-1.38%) |
Jan 19, 2007 | 13.76 | 13.92 | 13.58 | 13.92 | 675,613 | +0.16(+1.18%) |
Jan 18, 2007 | 13.81 | 13.83 | 13.62 | 13.76 | 874,632 | -0.04(-0.32%) |
Jan 17, 2007 | 13.85 | 13.92 | 13.73 | 13.80 | 646,661 | -0.05(-0.36%) |
Jan 16, 2007 | 13.81 | 13.87 | 13.71 | 13.85 | 909,051 | +0.14(+1.05%) |
Jan 12, 2007 | 13.71 | 13.74 | 13.65 | 13.71 | 506,153 | +0.01(+0.11%) |
Jan 11, 2007 | 13.57 | 13.81 | 13.53 | 13.69 | 655,974 | +0.15(+1.09%) |
Jan 10, 2007 | 13.41 | 13.57 | 13.34 | 13.54 | 763,481 | +0.06(+0.44%) |
Jan 09, 2007 | 13.33 | 13.50 | 13.23 | 13.48 | 742,222 | +0.14(+1.04%) |
Jan 08, 2007 | 13.37 | 13.41 | 13.23 | 13.35 | 922,818 | -0.03(-0.26%) |
Jan 05, 2007 | 13.80 | 13.80 | 13.38 | 13.38 | 1,197,153 | -0.41(-3.01%) |
Jan 04, 2007 | 13.69 | 13.81 | 13.48 | 13.80 | 926,057 | +0.10(+0.76%) |
Jan 03, 2007 | 13.66 | 13.88 | 13.54 | 13.69 | 1,093,898 | +0.01(+0.07%) |
Dec 29, 2006 | 13.77 | 13.82 | 13.66 | 13.68 | 788,586 | -0.06(-0.43%) |
Dec 28, 2006 | 13.78 | 13.82 | 13.64 | 13.74 | 591,996 | -0.07(-0.54%) |
Dec 27, 2006 | 13.64 | 13.81 | 13.64 | 13.81 | 604,144 | +0.23(+1.67%) |
Dec 26, 2006 | 13.41 | 13.63 | 13.41 | 13.59 | 464,851 | +0.16(+1.21%) |
Dec 22, 2006 | 13.52 | 13.56 | 13.36 | 13.42 | 497,649 | -0.08(-0.62%) |
Dec 21, 2006 | 13.65 | 13.78 | 13.47 | 13.51 | 785,954 | -0.15(-1.12%) |
Dec 20, 2006 | 13.56 | 13.73 | 13.56 | 13.66 | 601,309 | +0.10(+0.73%) |
Dec 19, 2006 | 13.51 | 13.59 | 13.34 | 13.56 | 1,056,037 | -0.08(-0.58%) |
Dec 18, 2006 | 13.95 | 13.95 | 13.61 | 13.64 | 1,137,832 | -0.27(-1.95%) |
Dec 15, 2006 | 13.84 | 14.00 | 13.80 | 13.91 | 1,485,660 | +0.09(+0.64%) |
Dec 14, 2006 | 13.88 | 14.05 | 13.79 | 13.82 | 955,212 | -0.08(-0.57%) |
Dec 13, 2006 | 13.87 | 13.93 | 13.81 | 13.90 | 922,615 | +0.06(+0.46%) |
Dec 12, 2006 | 13.97 | 14.01 | 13.76 | 13.84 | 785,954 | -0.06(-0.43%) |
Dec 11, 2006 | 13.83 | 13.98 | 13.80 | 13.90 | 650,508 | +0.09(+0.64%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.62 | 13.81 | 623,580 | +0.07(+0.54%) |
Dec 07, 2006 | 13.84 | 13.88 | 13.70 | 13.74 | 744,247 | -0.16(-1.14%) |
Dec 06, 2006 | 13.88 | 13.95 | 13.77 | 13.89 | 1,340,900 | +0.02(+0.14%) |
Dec 05, 2006 | 13.90 | 13.95 | 13.81 | 13.87 | 1,668,483 | +0.02(+0.14%) |
Dec 04, 2006 | 13.69 | 13.90 | 13.65 | 13.85 | 1,371,674 | +0.21(+1.56%) |
Dec 01, 2006 | 13.47 | 13.66 | 13.39 | 13.64 | 1,339,483 | +0.08(+0.58%) |
Nov 30, 2006 | 13.41 | 13.61 | 13.34 | 13.56 | 2,660,543 | +0.18(+1.33%) |
Nov 29, 2006 | 13.25 | 13.39 | 13.14 | 13.39 | 1,201,607 | +0.15(+1.12%) |
Nov 28, 2006 | 13.18 | 13.27 | 12.99 | 13.24 | 804,378 | +0.05(+0.41%) |
Nov 27, 2006 | 13.56 | 13.60 | 13.12 | 13.18 | 1,616,653 | -0.41(-3.05%) |
Nov 24, 2006 | 13.47 | 13.63 | 13.44 | 13.60 | 226,554 | +0.04(+0.33%) |
Nov 22, 2006 | 13.69 | 13.70 | 13.42 | 13.55 | 851,754 | -0.15(-1.08%) |
Nov 21, 2006 | 13.44 | 13.70 | 13.38 | 13.70 | 1,178,526 | +0.22(+1.65%) |
Nov 20, 2006 | 13.23 | 13.50 | 13.19 | 13.48 | 1,483,231 | +0.28(+2.10%) |
Nov 17, 2006 | 13.23 | 13.24 | 13.12 | 13.20 | 778,463 | -0.04(-0.34%) |
Nov 16, 2006 | 13.27 | 13.27 | 13.09 | 13.25 | 1,746,025 | +0.04(+0.34%) |
Nov 15, 2006 | 13.18 | 13.26 | 13.12 | 13.20 | 1,358,312 | +0.06(+0.45%) |
Nov 14, 2006 | 13.04 | 13.16 | 12.99 | 13.14 | 1,323,894 | +0.14(+1.06%) |
Nov 13, 2006 | 13.04 | 13.08 | 12.98 | 13.01 | 909,658 | -0.06(-0.45%) |
Nov 10, 2006 | 13.01 | 13.06 | 12.97 | 13.06 | 772,389 | +0.04(+0.34%) |
Nov 09, 2006 | 13.01 | 13.09 | 12.99 | 13.02 | 1,350,416 | +0.01(+0.04%) |
Nov 08, 2006 | 12.97 | 13.05 | 12.92 | 13.01 | 1,187,435 | +0.05(+0.38%) |
Nov 07, 2006 | 13.02 | 13.03 | 12.91 | 12.97 | 978,090 | -0.03(-0.27%) |
Nov 06, 2006 | 12.99 | 13.04 | 12.94 | 13.00 | 1,085,597 | +0.06(+0.46%) |
Nov 03, 2006 | 13.00 | 13.02 | 12.88 | 12.94 | 1,831,464 | +0.02(+0.15%) |
Nov 02, 2006 | 12.97 | 13.02 | 12.84 | 12.92 | 1,699,459 | -0.07(-0.57%) |
Nov 01, 2006 | 13.06 | 13.06 | 12.95 | 13.00 | 1,452,254 | -0.04(-0.34%) |
Oct 31, 2006 | 13.04 | 13.05 | 12.94 | 13.04 | 1,589,725 | +0.00(+0.00%) |
Oct 30, 2006 | 12.84 | 13.05 | 12.82 | 13.04 | 1,479,991 | +0.14(+1.07%) |
Oct 27, 2006 | 13.03 | 13.05 | 12.87 | 12.90 | 972,016 | -0.13(-0.99%) |
Oct 26, 2006 | 13.03 | 13.03 | 12.92 | 13.03 | 835,355 | +0.05(+0.38%) |
Oct 25, 2006 | 12.90 | 13.03 | 12.85 | 12.98 | 974,648 | +0.04(+0.31%) |
Oct 24, 2006 | 12.99 | 13.01 | 12.91 | 12.94 | 821,992 | -0.08(-0.64%) |
Oct 23, 2006 | 12.98 | 13.04 | 12.85 | 13.02 | 1,380,785 | +0.04(+0.34%) |
Oct 20, 2006 | 13.02 | 13.02 | 12.94 | 12.98 | 1,303,850 | -0.04(-0.30%) |
Oct 19, 2006 | 12.85 | 13.02 | 12.85 | 13.02 | 2,593,123 | +0.17(+1.31%) |
Oct 18, 2006 | 12.93 | 12.94 | 12.82 | 12.85 | 6,323,877 | -0.19(-1.44%) |
Oct 17, 2006 | 12.94 | 13.18 | 12.91 | 13.04 | 2,251,571 | +0.13(+1.03%) |
Oct 16, 2006 | 12.74 | 12.91 | 12.69 | 12.91 | 1,172,250 | +0.24(+1.87%) |
Oct 13, 2006 | 12.47 | 12.67 | 12.45 | 12.67 | 1,023,644 | +0.23(+1.83%) |
Oct 12, 2006 | 12.35 | 12.48 | 12.34 | 12.44 | 1,135,200 | +0.10(+0.80%) |
Oct 11, 2006 | 12.38 | 12.46 | 12.23 | 12.34 | 735,744 | -0.00(-0.04%) |
Oct 10, 2006 | 12.50 | 12.60 | 12.29 | 12.35 | 2,720,471 | -0.19(-1.54%) |
Oct 09, 2006 | 12.39 | 12.54 | 12.29 | 12.54 | 441,163 | +0.15(+1.24%) |
Oct 06, 2006 | 12.50 | 12.53 | 12.37 | 12.39 | 1,139,856 | -0.16(-1.26%) |
Oct 05, 2006 | 12.39 | 12.55 | 12.35 | 12.55 | 684,521 | +0.12(+0.95%) |
Oct 04, 2006 | 12.25 | 12.43 | 12.25 | 12.43 | 749,309 | +0.18(+1.45%) |
Oct 03, 2006 | 12.18 | 12.34 | 12.15 | 12.25 | 627,224 | +0.08(+0.69%) |
Oct 02, 2006 | 12.20 | 12.27 | 12.05 | 12.17 | 647,066 | -0.04(-0.32%) |
Sep 29, 2006 | 12.25 | 12.33 | 12.20 | 12.20 | 632,488 | -0.00(-0.04%) |
Sep 28, 2006 | 12.39 | 12.39 | 12.18 | 12.21 | 620,746 | -0.18(-1.44%) |
Sep 27, 2006 | 12.26 | 12.39 | 12.22 | 12.39 | 811,464 | +0.12(+1.01%) |
Sep 26, 2006 | 12.29 | 12.35 | 12.19 | 12.26 | 616,494 | +0.01(+0.08%) |
Sep 25, 2006 | 12.23 | 12.30 | 12.11 | 12.25 | 660,023 | +0.02(+0.20%) |
Sep 22, 2006 | 12.15 | 12.23 | 12.05 | 12.23 | 592,806 | +0.03(+0.24%) |
Sep 21, 2006 | 12.34 | 12.35 | 12.12 | 12.20 | 754,573 | -0.14(-1.16%) |
Sep 20, 2006 | 12.33 | 12.40 | 12.25 | 12.34 | 1,008,459 | +0.05(+0.40%) |
Sep 19, 2006 | 12.22 | 12.29 | 12.11 | 12.29 | 1,099,364 | +0.11(+0.89%) |
Sep 18, 2006 | 12.15 | 12.25 | 12.11 | 12.19 | 793,850 | -0.01(-0.12%) |
Sep 15, 2006 | 12.23 | 12.23 | 12.04 | 12.20 | 1,437,474 | +0.06(+0.49%) |
Sep 14, 2006 | 12.05 | 12.15 | 12.01 | 12.14 | 1,156,863 | -0.02(-0.16%) |
Sep 13, 2006 | 12.17 | 12.17 | 12.05 | 12.16 | 990,440 | +0.02(+0.16%) |
Sep 12, 2006 | 11.95 | 12.14 | 11.95 | 12.14 | 1,267,407 | +0.05(+0.41%) |
Sep 11, 2006 | 12.07 | 12.12 | 11.95 | 12.09 | 1,417,026 | -0.06(-0.53%) |
Sep 08, 2006 | 11.79 | 12.18 | 11.79 | 12.16 | 5,020,026 | +0.14(+1.19%) |
Sep 07, 2006 | 12.23 | 12.27 | 12.00 | 12.01 | 1,080,738 | -0.22(-1.82%) |
Sep 06, 2006 | 12.35 | 12.35 | 12.18 | 12.23 | 1,233,191 | +0.01(+0.08%) |
Sep 05, 2006 | 12.07 | 12.22 | 12.05 | 12.22 | 552,921 | +0.18(+1.48%) |
Sep 01, 2006 | 12.18 | 12.18 | 12.02 | 12.05 | 535,712 | -0.10(-0.81%) |
Aug 31, 2006 | 12.20 | 12.27 | 12.15 | 12.15 | 1,117,788 | -0.02(-0.20%) |
Aug 30, 2006 | 12.15 | 12.22 | 12.08 | 12.17 | 974,041 | -0.03(-0.24%) |
Aug 29, 2006 | 12.10 | 12.20 | 12.03 | 12.20 | 733,517 | +0.10(+0.86%) |
Aug 28, 2006 | 12.04 | 12.10 | 12.00 | 12.10 | 778,058 | +0.06(+0.53%) |
Aug 25, 2006 | 12.04 | 12.07 | 11.99 | 12.03 | 964,930 | -0.00(-0.04%) |
Aug 24, 2006 | 11.85 | 12.05 | 11.85 | 12.04 | 1,251,210 | +0.15(+1.29%) |
Aug 23, 2006 | 11.95 | 11.96 | 11.79 | 11.88 | 922,008 | +0.00(+0.00%) |
Aug 22, 2006 | 11.71 | 11.89 | 11.68 | 11.88 | 810,452 | +0.12(+1.05%) |
Aug 21, 2006 | 11.69 | 11.76 | 11.66 | 11.76 | 706,184 | +0.07(+0.59%) |
Aug 18, 2006 | 11.75 | 11.75 | 11.64 | 11.69 | 658,201 | -0.02(-0.17%) |
Aug 17, 2006 | 11.78 | 11.85 | 11.71 | 11.71 | 877,871 | -0.06(-0.55%) |
Aug 16, 2006 | 11.79 | 11.83 | 11.71 | 11.78 | 698,491 | +0.04(+0.34%) |
Aug 15, 2006 | 11.78 | 11.81 | 11.61 | 11.74 | 656,784 | +0.13(+1.11%) |
Aug 14, 2006 | 11.57 | 11.75 | 11.41 | 11.61 | 609,610 | +0.17(+1.51%) |
Aug 11, 2006 | 11.53 | 11.54 | 11.37 | 11.43 | 440,353 | -0.08(-0.73%) |
Aug 10, 2006 | 11.41 | 11.61 | 11.29 | 11.52 | 710,638 | +0.09(+0.82%) |
Aug 09, 2006 | 11.47 | 11.58 | 11.38 | 11.42 | 912,695 | +0.01(+0.13%) |
Aug 08, 2006 | 11.66 | 11.73 | 11.37 | 11.41 | 827,864 | -0.25(-2.16%) |
Aug 07, 2006 | 11.73 | 11.73 | 11.57 | 11.66 | 848,717 | -0.04(-0.38%) |
Aug 04, 2006 | 11.61 | 11.73 | 11.53 | 11.71 | 1,083,572 | +0.20(+1.72%) |
Aug 03, 2006 | 11.38 | 11.53 | 11.31 | 11.51 | 624,997 | +0.12(+1.08%) |
Aug 02, 2006 | 11.39 | 11.44 | 11.27 | 11.38 | 656,581 | +0.04(+0.39%) |
Aug 01, 2006 | 11.25 | 11.41 | 11.13 | 11.34 | 862,889 | +0.04(+0.35%) |
Jul 31, 2006 | 11.45 | 11.48 | 11.18 | 11.30 | 745,057 | -0.13(-1.12%) |
Jul 28, 2006 | 11.34 | 11.45 | 11.32 | 11.43 | 559,197 | +0.16(+1.40%) |
Jul 27, 2006 | 11.46 | 11.51 | 11.24 | 11.27 | 686,141 | -0.11(-1.00%) |
Jul 26, 2006 | 11.34 | 11.43 | 11.26 | 11.38 | 811,262 | +0.05(+0.48%) |
Jul 25, 2006 | 11.19 | 11.36 | 11.12 | 11.33 | 966,347 | +0.19(+1.68%) |
Jul 24, 2006 | 10.88 | 11.14 | 10.90 | 11.14 | 688,165 | +0.27(+2.45%) |
Jul 21, 2006 | 11.13 | 11.14 | 10.87 | 10.88 | 746,474 | -0.25(-2.26%) |
Jul 20, 2006 | 11.31 | 11.33 | 11.11 | 11.13 | 819,158 | -0.14(-1.23%) |
Jul 19, 2006 | 11.02 | 11.37 | 10.98 | 11.27 | 958,249 | +0.25(+2.29%) |
Jul 18, 2006 | 10.84 | 11.03 | 10.80 | 11.01 | 986,998 | +0.30(+2.77%) |
Jul 17, 2006 | 10.93 | 10.95 | 10.69 | 10.72 | 1,186,422 | -0.14(-1.27%) |
Jul 14, 2006 | 11.00 | 11.03 | 10.82 | 10.86 | 881,718 | -0.06(-0.59%) |
Jul 13, 2006 | 11.12 | 11.16 | 10.91 | 10.92 | 770,162 | -0.25(-2.21%) |
Jul 12, 2006 | 11.17 | 11.26 | 11.11 | 11.17 | 905,204 | +0.04(+0.40%) |
Jul 11, 2006 | 11.09 | 11.16 | 10.94 | 11.12 | 597,868 | +0.04(+0.36%) |
Jul 10, 2006 | 11.01 | 11.13 | 10.99 | 11.08 | 586,530 | +0.12(+1.08%) |
Jul 07, 2006 | 11.01 | 11.07 | 10.88 | 10.97 | 1,087,824 | -0.04(-0.40%) |
Jul 06, 2006 | 10.99 | 11.06 | 10.91 | 11.01 | 748,904 | +0.00(+0.00%) |
Jul 05, 2006 | 11.01 | 11.08 | 10.86 | 11.01 | 891,841 | -0.01(-0.05%) |
Jul 03, 2006 | 10.89 | 11.01 | 10.82 | 11.01 | 1,131,555 | +0.20(+1.83%) |
Jun 30, 2006 | 11.10 | 11.22 | 10.82 | 10.82 | 7,890,522 | -0.26(-2.36%) |
Jun 29, 2006 | 10.90 | 11.08 | 10.89 | 11.08 | 709,829 | +0.13(+1.17%) |
Jun 28, 2006 | 10.74 | 10.95 | 10.72 | 10.95 | 787,169 | +0.24(+2.26%) |
Jun 27, 2006 | 10.77 | 10.84 | 10.69 | 10.71 | 703,755 | -0.02(-0.18%) |
Jun 26, 2006 | 10.57 | 10.73 | 10.56 | 10.73 | 633,703 | +0.21(+1.97%) |
Jun 23, 2006 | 10.63 | 10.69 | 10.50 | 10.52 | 679,459 | -0.10(-0.93%) |
Jun 22, 2006 | 10.79 | 10.79 | 10.62 | 10.62 | 597,665 | -0.13(-1.19%) |
Jun 21, 2006 | 10.79 | 10.86 | 10.72 | 10.75 | 640,182 | -0.05(-0.50%) |
Jun 20, 2006 | 10.78 | 10.84 | 10.72 | 10.80 | 547,657 | +0.00(+0.00%) |
Jun 19, 2006 | 10.96 | 10.97 | 10.79 | 10.80 | 528,423 | -0.11(-1.04%) |
Jun 16, 2006 | 11.01 | 11.01 | 10.87 | 10.92 | 430,635 | +0.00(+0.00%) |
Jun 15, 2006 | 10.89 | 10.98 | 10.83 | 10.92 | 600,095 | +0.08(+0.73%) |
Jun 14, 2006 | 10.98 | 10.98 | 10.80 | 10.84 | 595,641 | -0.03(-0.27%) |
Jun 13, 2006 | 11.03 | 11.14 | 10.85 | 10.87 | 697,074 | -0.18(-1.61%) |
Jun 12, 2006 | 11.31 | 11.31 | 11.01 | 11.04 | 393,584 | -0.22(-1.93%) |
Jun 09, 2006 | 11.14 | 11.28 | 11.12 | 11.26 | 410,186 | +0.12(+1.11%) |
Jun 08, 2006 | 11.11 | 11.19 | 10.94 | 11.14 | 620,341 | -0.02(-0.22%) |
Jun 07, 2006 | 11.04 | 11.30 | 11.03 | 11.16 | 577,014 | +0.07(+0.67%) |
Jun 06, 2006 | 11.19 | 11.22 | 10.98 | 11.09 | 625,807 | -0.08(-0.71%) |
Jun 05, 2006 | 11.06 | 11.28 | 11.02 | 11.17 | 689,987 | +0.07(+0.67%) |
Jun 02, 2006 | 11.06 | 11.14 | 11.02 | 11.09 | 400,670 | +0.09(+0.81%) |
Jun 01, 2006 | 10.82 | 11.00 | 10.79 | 11.00 | 693,227 | +0.22(+2.02%) |
May 31, 2006 | 10.81 | 10.85 | 10.63 | 10.79 | 761,659 | +0.01(+0.14%) |
May 30, 2006 | 10.95 | 10.97 | 10.77 | 10.77 | 561,829 | -0.25(-2.24%) |
May 26, 2006 | 10.97 | 11.07 | 10.94 | 11.02 | 420,107 | +0.06(+0.59%) |
May 25, 2006 | 10.80 | 10.96 | 10.75 | 10.96 | 945,291 | +0.20(+1.84%) |
May 24, 2006 | 10.74 | 10.91 | 10.56 | 10.76 | 799,721 | +0.01(+0.14%) |
May 23, 2006 | 10.85 | 10.96 | 10.70 | 10.74 | 440,150 | -0.09(-0.82%) |
May 22, 2006 | 10.83 | 10.89 | 10.75 | 10.83 | 493,398 | +0.01(+0.14%) |
May 19, 2006 | 10.86 | 11.00 | 10.74 | 10.82 | 604,346 | -0.04(-0.36%) |
May 18, 2006 | 10.91 | 11.05 | 10.83 | 10.86 | 566,891 | +0.03(+0.32%) |
May 17, 2006 | 10.96 | 11.09 | 10.82 | 10.82 | 532,270 | -0.17(-1.57%) |
May 16, 2006 | 11.18 | 11.19 | 10.99 | 10.99 | 486,109 | -0.06(-0.54%) |
May 15, 2006 | 10.89 | 11.05 | 10.82 | 11.05 | 637,145 | +0.21(+1.91%) |
May 12, 2006 | 11.00 | 11.03 | 10.81 | 10.85 | 710,234 | -0.15(-1.35%) |
May 11, 2006 | 11.30 | 11.32 | 10.99 | 10.99 | 467,887 | -0.27(-2.41%) |
May 10, 2006 | 11.30 | 11.40 | 11.24 | 11.27 | 515,263 | -0.04(-0.35%) |
May 09, 2006 | 11.23 | 11.45 | 11.15 | 11.31 | 823,409 | +0.12(+1.10%) |
May 08, 2006 | 10.99 | 11.19 | 10.99 | 11.18 | 512,631 | +0.03(+0.27%) |
May 05, 2006 | 11.08 | 11.21 | 11.03 | 11.15 | 607,181 | +0.13(+1.17%) |
May 04, 2006 | 10.99 | 11.11 | 10.94 | 11.02 | 742,830 | +0.01(+0.09%) |
May 03, 2006 | 10.98 | 11.04 | 10.88 | 11.01 | 436,303 | +0.04(+0.36%) |
May 02, 2006 | 11.01 | 11.09 | 10.87 | 10.97 | 518,300 | +0.00(+0.00%) |