Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.19 | 15.28 | 15.09 | 15.16 | 44,652 | -0.03(-0.18%) |
Mar 29, 2007 | 15.17 | 15.27 | 15.07 | 15.19 | 89,842 | +0.03(+0.18%) |
Mar 28, 2007 | 15.18 | 15.23 | 15.09 | 15.16 | 61,329 | -0.17(-1.09%) |
Mar 27, 2007 | 15.35 | 15.35 | 15.28 | 15.33 | 25,607 | -0.04(-0.24%) |
Mar 26, 2007 | 15.35 | 15.40 | 15.29 | 15.36 | 45,512 | -0.03(-0.18%) |
Mar 23, 2007 | 15.31 | 15.43 | 15.31 | 15.39 | 60,791 | +0.03(+0.18%) |
Mar 22, 2007 | 15.35 | 15.40 | 15.32 | 15.36 | 47,772 | +0.02(+0.12%) |
Mar 21, 2007 | 15.13 | 15.37 | 15.11 | 15.34 | 50,247 | +0.22(+1.47%) |
Mar 20, 2007 | 14.97 | 15.20 | 14.97 | 15.12 | 30,664 | +0.12(+0.81%) |
Mar 19, 2007 | 14.94 | 15.14 | 14.94 | 15.00 | 39,702 | +0.14(+0.94%) |
Mar 16, 2007 | 14.94 | 14.96 | 14.81 | 14.86 | 22,702 | -0.11(-0.75%) |
Mar 15, 2007 | 14.86 | 15.00 | 14.81 | 14.97 | 57,778 | +0.15(+1.00%) |
Mar 14, 2007 | 14.76 | 14.88 | 14.65 | 14.82 | 42,285 | +0.10(+0.69%) |
Mar 13, 2007 | 14.99 | 15.03 | 14.72 | 14.72 | 27,114 | -0.27(-1.80%) |
Mar 12, 2007 | 14.91 | 15.07 | 14.83 | 14.99 | 63,373 | +0.12(+0.81%) |
Mar 09, 2007 | 14.96 | 14.96 | 14.84 | 14.87 | 116,095 | +0.07(+0.50%) |
Mar 08, 2007 | 14.81 | 14.91 | 14.79 | 14.80 | 67,677 | +0.06(+0.38%) |
Mar 07, 2007 | 14.68 | 14.78 | 14.64 | 14.74 | 28,190 | +0.02(+0.13%) |
Mar 06, 2007 | 14.45 | 14.78 | 14.45 | 14.72 | 38,841 | +0.20(+1.41%) |
Mar 05, 2007 | 14.53 | 14.68 | 14.48 | 14.52 | 124,380 | -0.20(-1.33%) |
Mar 02, 2007 | 14.82 | 14.92 | 14.71 | 14.71 | 35,076 | -0.27(-1.80%) |
Mar 01, 2007 | 14.90 | 15.02 | 14.54 | 14.98 | 147,728 | -0.07(-0.49%) |
Feb 28, 2007 | 14.92 | 15.13 | 14.92 | 15.06 | 80,804 | +0.07(+0.43%) |
Feb 27, 2007 | 15.40 | 15.40 | 14.92 | 14.99 | 237,355 | -0.52(-3.36%) |
Feb 26, 2007 | 15.61 | 15.61 | 15.49 | 15.51 | 48,388 | -0.07(-0.42%) |
Feb 23, 2007 | 15.60 | 15.62 | 15.56 | 15.58 | 81,664 | -0.05(-0.30%) |
Feb 22, 2007 | 15.65 | 15.71 | 15.60 | 15.62 | 95,975 | -0.01(-0.05%) |
Feb 21, 2007 | 15.60 | 15.66 | 15.56 | 15.63 | 81,772 | -0.01(-0.07%) |
Feb 20, 2007 | 15.50 | 15.67 | 15.47 | 15.64 | 115,234 | +0.16(+1.02%) |
Feb 16, 2007 | 15.38 | 15.52 | 15.38 | 15.48 | 131,481 | +0.06(+0.36%) |
Feb 15, 2007 | 15.40 | 15.46 | 15.29 | 15.43 | 116,525 | +0.04(+0.24%) |
Feb 14, 2007 | 15.29 | 15.44 | 15.22 | 15.39 | 318,562 | +0.19(+1.22%) |
Feb 13, 2007 | 15.12 | 15.29 | 15.08 | 15.21 | 389,388 | +0.12(+0.80%) |
Feb 12, 2007 | 15.09 | 15.10 | 15.01 | 15.08 | 304,925 | -0.01(-0.06%) |
Feb 09, 2007 | 15.21 | 15.31 | 15.05 | 15.09 | 637,180 | -0.08(-0.55%) |
Feb 08, 2007 | 15.16 | 15.22 | 15.12 | 15.18 | 808,041 | -0.02(-0.12%) |
Feb 07, 2007 | 15.08 | 15.25 | 15.08 | 15.20 | 663,433 | +0.09(+0.62%) |
Feb 06, 2007 | 15.07 | 15.16 | 15.06 | 15.10 | 446,090 | +0.81(+5.66%) |
Feb 05, 2007 | 14.26 | 14.29 | 14.22 | 14.29 | 53,690 | +0.03(+0.20%) |
Feb 02, 2007 | 14.24 | 14.41 | 14.24 | 14.27 | 51,215 | +0.08(+0.59%) |
Feb 01, 2007 | 14.26 | 14.41 | 14.12 | 14.18 | 77,576 | -0.04(-0.26%) |
Jan 31, 2007 | 14.15 | 14.27 | 14.03 | 14.22 | 52,183 | +0.06(+0.39%) |
Jan 30, 2007 | 14.15 | 14.24 | 14.12 | 14.16 | 52,183 | +0.07(+0.53%) |
Jan 29, 2007 | 14.04 | 14.19 | 14.02 | 14.09 | 53,367 | +0.06(+0.40%) |
Jan 26, 2007 | 14.01 | 14.06 | 13.94 | 14.03 | 93,500 | +0.06(+0.40%) |
Jan 25, 2007 | 14.15 | 14.17 | 13.88 | 13.98 | 58,747 | -0.16(-1.12%) |
Jan 24, 2007 | 14.13 | 14.16 | 13.99 | 14.14 | 45,082 | +0.11(+0.80%) |
Jan 23, 2007 | 13.99 | 14.13 | 13.94 | 14.02 | 30,341 | +0.03(+0.20%) |
Jan 22, 2007 | 14.02 | 14.17 | 13.95 | 14.00 | 71,981 | -0.04(-0.27%) |
Jan 19, 2007 | 14.03 | 14.06 | 13.94 | 14.03 | 82,310 | -0.04(-0.26%) |
Jan 18, 2007 | 14.11 | 14.22 | 14.03 | 14.07 | 51,323 | -0.06(-0.39%) |
Jan 17, 2007 | 14.13 | 14.25 | 14.11 | 14.13 | 100,494 | -0.05(-0.33%) |
Jan 16, 2007 | 14.21 | 14.21 | 14.08 | 14.17 | 65,202 | -0.03(-0.20%) |
Jan 12, 2007 | 13.97 | 14.20 | 13.97 | 14.20 | 54,443 | +0.25(+1.80%) |
Jan 11, 2007 | 13.81 | 13.95 | 13.81 | 13.95 | 81,126 | +0.18(+1.28%) |
Jan 10, 2007 | 13.80 | 13.85 | 13.71 | 13.77 | 46,050 | +0.02(+0.14%) |
Jan 09, 2007 | 13.63 | 13.82 | 13.63 | 13.76 | 62,512 | +0.00(+0.00%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.57 | 13.76 | 84,677 | +0.05(+0.34%) |
Jan 05, 2007 | 13.82 | 13.82 | 13.57 | 13.71 | 82,202 | -0.11(-0.81%) |
Jan 04, 2007 | 13.77 | 13.85 | 13.63 | 13.82 | 59,930 | +0.15(+1.13%) |
Jan 03, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 162,576 | +0.02(+0.16%) |
Dec 29, 2006 | 13.84 | 13.85 | 13.59 | 13.64 | 195,500 | -0.07(-0.47%) |
Dec 28, 2006 | 13.65 | 13.73 | 13.55 | 13.71 | 154,184 | +0.05(+0.34%) |
Dec 27, 2006 | 13.62 | 13.74 | 13.62 | 13.66 | 77,899 | +0.07(+0.48%) |
Dec 26, 2006 | 13.52 | 13.68 | 13.51 | 13.60 | 116,848 | +0.07(+0.55%) |
Dec 22, 2006 | 13.61 | 13.70 | 13.52 | 13.52 | 44,436 | -0.06(-0.41%) |
Dec 21, 2006 | 13.67 | 13.75 | 13.51 | 13.58 | 108,241 | -0.13(-0.95%) |
Dec 20, 2006 | 13.72 | 13.77 | 13.62 | 13.71 | 136,215 | -0.90(-6.17%) |
Dec 19, 2006 | 14.66 | 14.69 | 14.55 | 14.61 | 91,994 | -0.11(-0.76%) |
Dec 18, 2006 | 14.78 | 14.87 | 14.68 | 14.72 | 66,493 | -0.10(-0.69%) |
Dec 15, 2006 | 14.85 | 14.93 | 14.73 | 14.82 | 54,120 | +0.01(+0.06%) |
Dec 14, 2006 | 14.61 | 14.85 | 14.61 | 14.81 | 48,740 | +0.20(+1.40%) |
Dec 13, 2006 | 14.73 | 14.78 | 14.53 | 14.61 | 61,329 | -0.02(-0.13%) |
Dec 12, 2006 | 14.59 | 14.68 | 14.52 | 14.63 | 31,955 | -0.06(-0.44%) |
Dec 11, 2006 | 14.54 | 14.71 | 14.54 | 14.69 | 45,190 | +0.08(+0.57%) |
Dec 08, 2006 | 14.48 | 14.67 | 14.42 | 14.61 | 48,525 | +0.13(+0.90%) |
Dec 07, 2006 | 14.60 | 14.63 | 14.47 | 14.48 | 42,500 | -0.10(-0.70%) |
Dec 06, 2006 | 14.58 | 14.61 | 14.52 | 14.58 | 44,759 | -0.06(-0.38%) |
Dec 05, 2006 | 14.47 | 14.64 | 14.43 | 14.64 | 1,404,120 | +0.18(+1.22%) |
Dec 04, 2006 | 14.39 | 14.52 | 14.19 | 14.46 | 111,146 | +0.22(+1.57%) |
Dec 01, 2006 | 14.29 | 14.42 | 14.21 | 14.24 | 35,936 | -0.23(-1.61%) |
Nov 30, 2006 | 14.24 | 14.50 | 14.17 | 14.47 | 62,512 | +0.29(+2.03%) |
Nov 29, 2006 | 14.02 | 14.24 | 14.02 | 14.18 | 59,069 | +0.17(+1.19%) |
Nov 28, 2006 | 14.02 | 14.07 | 13.86 | 14.02 | 65,202 | -0.02(-0.13%) |
Nov 27, 2006 | 14.41 | 14.42 | 14.03 | 14.03 | 47,772 | -0.43(-2.96%) |
Nov 24, 2006 | 14.51 | 14.51 | 14.41 | 14.46 | 19,044 | -0.13(-0.89%) |
Nov 22, 2006 | 14.41 | 14.68 | 14.27 | 14.59 | 65,633 | +0.19(+1.29%) |
Nov 21, 2006 | 14.29 | 14.55 | 14.20 | 14.41 | 38,734 | +0.11(+0.78%) |
Nov 20, 2006 | 14.23 | 14.35 | 14.13 | 14.29 | 59,715 | +0.02(+0.13%) |
Nov 17, 2006 | 14.15 | 14.31 | 14.13 | 14.28 | 28,835 | +0.03(+0.20%) |
Nov 16, 2006 | 14.25 | 14.34 | 14.25 | 14.25 | 65,740 | +0.03(+0.20%) |
Nov 15, 2006 | 14.13 | 14.25 | 14.10 | 14.22 | 68,430 | +0.11(+0.79%) |
Nov 14, 2006 | 14.10 | 14.15 | 14.02 | 14.11 | 41,316 | +0.07(+0.46%) |
Nov 13, 2006 | 14.00 | 14.11 | 13.99 | 14.04 | 92,209 | +0.02(+0.13%) |
Nov 10, 2006 | 13.95 | 14.02 | 13.95 | 14.02 | 51,753 | +0.08(+0.60%) |
Nov 09, 2006 | 14.06 | 14.10 | 13.94 | 13.94 | 75,424 | -0.11(-0.79%) |
Nov 08, 2006 | 13.94 | 14.08 | 13.89 | 14.05 | 62,297 | +0.06(+0.40%) |
Nov 07, 2006 | 13.97 | 14.06 | 13.95 | 14.00 | 64,664 | +0.06(+0.40%) |
Nov 06, 2006 | 13.79 | 13.94 | 13.76 | 13.94 | 122,766 | +0.19(+1.35%) |
Nov 03, 2006 | 14.02 | 14.15 | 13.76 | 13.76 | 62,190 | -0.23(-1.66%) |
Nov 02, 2006 | 14.06 | 14.06 | 13.89 | 13.99 | 24,639 | -0.11(-0.79%) |
Nov 01, 2006 | 14.29 | 14.29 | 14.07 | 14.10 | 35,398 | -0.17(-1.17%) |
Oct 31, 2006 | 14.26 | 14.33 | 14.23 | 14.27 | 31,955 | +0.02(+0.13%) |
Oct 30, 2006 | 14.20 | 14.31 | 14.18 | 14.25 | 27,867 | -0.07(-0.45%) |
Oct 27, 2006 | 14.37 | 14.43 | 14.23 | 14.31 | 22,379 | -0.11(-0.76%) |
Oct 26, 2006 | 14.40 | 14.47 | 14.30 | 14.42 | 29,696 | +0.03(+0.18%) |
Oct 25, 2006 | 14.27 | 14.40 | 14.27 | 14.40 | 32,386 | +0.12(+0.85%) |
Oct 24, 2006 | 14.22 | 14.30 | 14.18 | 14.28 | 36,259 | -0.02(-0.13%) |
Oct 23, 2006 | 14.20 | 14.29 | 14.20 | 14.29 | 49,063 | +0.07(+0.52%) |
Oct 20, 2006 | 14.28 | 14.36 | 14.13 | 14.22 | 32,924 | -0.07(-0.46%) |
Oct 19, 2006 | 14.17 | 14.37 | 14.15 | 14.29 | 32,278 | +0.09(+0.65%) |
Oct 18, 2006 | 14.29 | 14.33 | 14.16 | 14.19 | 43,253 | -0.05(-0.33%) |
Oct 17, 2006 | 14.27 | 14.31 | 14.17 | 14.24 | 30,987 | -0.11(-0.78%) |
Oct 16, 2006 | 14.24 | 14.38 | 14.21 | 14.35 | 56,272 | +0.13(+0.91%) |
Oct 13, 2006 | 14.18 | 14.33 | 14.17 | 14.22 | 33,246 | +0.02(+0.13%) |
Oct 12, 2006 | 14.07 | 14.31 | 14.07 | 14.20 | 47,234 | +0.16(+1.13%) |
Oct 11, 2006 | 14.03 | 14.10 | 13.98 | 14.04 | 20,012 | -0.03(-0.20%) |
Oct 10, 2006 | 14.08 | 14.08 | 13.99 | 14.07 | 44,436 | +0.01(+0.07%) |
Oct 09, 2006 | 13.94 | 14.06 | 13.92 | 14.06 | 22,487 | +0.04(+0.26%) |
Oct 06, 2006 | 14.02 | 14.03 | 13.87 | 14.02 | 49,709 | -0.04(-0.26%) |
Oct 05, 2006 | 13.92 | 14.06 | 13.92 | 14.06 | 82,525 | +0.13(+0.93%) |
Oct 04, 2006 | 13.77 | 13.93 | 13.73 | 13.93 | 37,335 | +0.07(+0.54%) |
Oct 03, 2006 | 13.77 | 13.86 | 13.71 | 13.86 | 31,310 | +0.09(+0.67%) |
Oct 02, 2006 | 13.75 | 13.85 | 13.75 | 13.76 | 23,133 | -0.04(-0.27%) |
Sep 29, 2006 | 13.80 | 13.87 | 13.66 | 13.80 | 44,436 | -0.03(-0.20%) |
Sep 28, 2006 | 13.76 | 13.87 | 13.76 | 13.83 | 62,297 | +0.09(+0.68%) |
Sep 27, 2006 | 13.74 | 13.89 | 13.73 | 13.74 | 38,303 | -0.02(-0.14%) |
Sep 26, 2006 | 13.67 | 13.81 | 13.67 | 13.76 | 45,405 | +0.08(+0.61%) |
Sep 25, 2006 | 13.60 | 13.69 | 13.55 | 13.67 | 52,506 | +0.12(+0.89%) |
Sep 22, 2006 | 13.69 | 13.76 | 13.21 | 13.55 | 80,051 | -0.16(-1.15%) |
Sep 21, 2006 | 13.75 | 13.78 | 13.70 | 13.71 | 30,557 | -0.03(-0.20%) |
Sep 20, 2006 | 13.63 | 13.74 | 13.62 | 13.74 | 53,582 | +0.16(+1.16%) |
Sep 19, 2006 | 13.63 | 13.63 | 13.57 | 13.58 | 20,658 | -0.08(-0.61%) |
Sep 18, 2006 | 13.63 | 13.69 | 13.55 | 13.66 | 33,784 | +0.01(+0.07%) |
Sep 15, 2006 | 13.70 | 13.74 | 13.64 | 13.65 | 33,677 | +0.07(+0.54%) |
Sep 14, 2006 | 13.56 | 13.66 | 13.55 | 13.58 | 21,949 | -0.06(-0.47%) |
Sep 13, 2006 | 13.60 | 13.69 | 13.53 | 13.64 | 33,462 | +0.07(+0.48%) |
Sep 12, 2006 | 13.38 | 13.72 | 13.33 | 13.58 | 33,462 | +0.16(+1.18%) |
Sep 11, 2006 | 13.40 | 13.46 | 13.32 | 13.42 | 23,563 | -0.06(-0.41%) |
Sep 08, 2006 | 13.48 | 13.50 | 13.39 | 13.48 | 37,873 | +0.01(+0.07%) |
Sep 07, 2006 | 13.49 | 13.52 | 13.41 | 13.47 | 43,145 | -0.11(-0.82%) |
Sep 06, 2006 | 13.63 | 13.68 | 13.58 | 13.58 | 30,772 | -0.15(-1.08%) |
Sep 05, 2006 | 13.71 | 13.74 | 13.65 | 13.73 | 60,468 | +0.01(+0.09%) |
Sep 01, 2006 | 13.69 | 13.73 | 13.69 | 13.72 | 40,133 | +0.03(+0.19%) |
Aug 31, 2006 | 13.57 | 13.69 | 13.57 | 13.69 | 45,512 | +0.11(+0.82%) |
Aug 30, 2006 | 13.47 | 13.65 | 13.47 | 13.58 | 92,532 | +0.10(+0.76%) |
Aug 29, 2006 | 13.49 | 13.50 | 13.38 | 13.48 | 44,221 | +0.01(+0.07%) |
Aug 28, 2006 | 13.38 | 13.51 | 13.38 | 13.47 | 56,810 | +0.04(+0.28%) |
Aug 25, 2006 | 13.40 | 13.55 | 13.28 | 13.43 | 55,626 | -0.14(-1.03%) |
Aug 24, 2006 | 13.71 | 13.71 | 13.55 | 13.57 | 21,411 | -0.16(-1.15%) |
Aug 23, 2006 | 13.83 | 13.88 | 13.72 | 13.73 | 28,512 | -0.08(-0.61%) |
Aug 22, 2006 | 13.71 | 13.93 | 13.71 | 13.81 | 47,341 | -0.08(-0.60%) |
Aug 21, 2006 | 13.91 | 13.94 | 13.85 | 13.89 | 48,740 | -0.01(-0.07%) |
Aug 18, 2006 | 13.85 | 13.95 | 13.76 | 13.90 | 58,424 | +0.07(+0.54%) |
Aug 17, 2006 | 13.77 | 14.03 | 13.76 | 13.83 | 82,633 | +0.11(+0.81%) |
Aug 16, 2006 | 13.63 | 13.79 | 13.63 | 13.72 | 33,677 | +0.08(+0.61%) |
Aug 15, 2006 | 13.50 | 13.68 | 13.48 | 13.63 | 31,525 | +0.22(+1.66%) |
Aug 14, 2006 | 13.44 | 13.58 | 13.40 | 13.41 | 27,759 | -0.04(-0.28%) |
Aug 11, 2006 | 13.39 | 13.45 | 13.28 | 13.45 | 53,905 | +0.02(+0.14%) |
Aug 10, 2006 | 13.43 | 13.52 | 13.20 | 13.43 | 74,778 | -0.07(-0.48%) |
Aug 09, 2006 | 13.66 | 13.70 | 13.49 | 13.49 | 27,867 | -0.11(-0.82%) |
Aug 08, 2006 | 13.65 | 13.81 | 13.57 | 13.61 | 24,424 | -0.19(-1.35%) |
Aug 07, 2006 | 13.85 | 13.85 | 13.77 | 13.79 | 35,721 | -0.07(-0.47%) |
Aug 04, 2006 | 13.79 | 13.94 | 13.76 | 13.86 | 38,411 | +0.10(+0.74%) |
Aug 03, 2006 | 13.61 | 13.76 | 13.57 | 13.76 | 28,943 | +0.02(+0.13%) |
Aug 02, 2006 | 13.63 | 13.89 | 13.63 | 13.74 | 62,512 | +0.07(+0.48%) |
Aug 01, 2006 | 13.76 | 13.76 | 13.62 | 13.67 | 98,019 | -0.11(-0.81%) |
Jul 31, 2006 | 13.63 | 13.79 | 13.63 | 13.78 | 28,727 | +0.00(+0.00%) |
Jul 28, 2006 | 13.38 | 13.86 | 13.36 | 13.78 | 79,082 | +0.42(+3.13%) |
Jul 27, 2006 | 13.26 | 14.03 | 13.26 | 13.37 | 102,861 | +0.19(+1.41%) |
Jul 26, 2006 | 13.23 | 13.27 | 13.08 | 13.18 | 18,936 | -0.04(-0.28%) |
Jul 25, 2006 | 13.10 | 13.26 | 13.01 | 13.22 | 52,721 | -0.03(-0.21%) |
Jul 24, 2006 | 13.07 | 13.28 | 13.07 | 13.24 | 38,411 | +0.06(+0.42%) |
Jul 21, 2006 | 13.37 | 13.38 | 13.07 | 13.19 | 42,930 | -0.34(-2.54%) |
Jul 20, 2006 | 13.65 | 13.66 | 13.47 | 13.53 | 33,569 | -0.13(-0.92%) |
Jul 19, 2006 | 13.09 | 13.76 | 13.09 | 13.66 | 79,190 | +0.53(+4.00%) |
Jul 18, 2006 | 13.10 | 13.23 | 13.01 | 13.13 | 46,158 | -0.06(-0.42%) |
Jul 17, 2006 | 13.25 | 13.32 | 13.10 | 13.19 | 42,500 | -0.15(-1.11%) |
Jul 14, 2006 | 13.48 | 13.48 | 13.15 | 13.34 | 41,854 | -0.20(-1.44%) |
Jul 13, 2006 | 13.66 | 13.66 | 13.50 | 13.53 | 18,614 | -0.20(-1.49%) |
Jul 12, 2006 | 13.86 | 13.89 | 13.72 | 13.74 | 30,664 | -0.20(-1.40%) |
Jul 11, 2006 | 13.97 | 14.05 | 13.89 | 13.93 | 36,474 | -0.15(-1.06%) |
Jul 10, 2006 | 14.15 | 14.15 | 14.03 | 14.08 | 31,848 | -0.07(-0.53%) |
Jul 07, 2006 | 14.14 | 14.15 | 14.11 | 14.15 | 13,126 | +0.05(+0.33%) |
Jul 06, 2006 | 14.06 | 14.15 | 14.05 | 14.11 | 17,107 | +0.07(+0.53%) |
Jul 05, 2006 | 14.40 | 14.40 | 13.95 | 14.03 | 18,183 | -0.33(-2.26%) |
Jul 03, 2006 | 14.30 | 14.39 | 14.29 | 14.36 | 24,531 | +0.08(+0.59%) |
Jun 30, 2006 | 14.24 | 14.50 | 14.20 | 14.28 | 45,943 | +0.10(+0.72%) |
Jun 29, 2006 | 13.90 | 14.17 | 13.87 | 14.17 | 55,734 | +0.33(+2.42%) |
Jun 28, 2006 | 13.80 | 13.90 | 13.74 | 13.84 | 31,095 | +0.07(+0.47%) |
Jun 27, 2006 | 13.95 | 14.12 | 13.67 | 13.77 | 56,487 | -0.17(-1.20%) |
Jun 26, 2006 | 13.82 | 14.06 | 13.82 | 13.94 | 56,164 | +0.04(+0.27%) |
Jun 23, 2006 | 13.86 | 13.94 | 13.77 | 13.90 | 45,835 | +0.00(+0.00%) |
Jun 22, 2006 | 13.90 | 14.00 | 13.81 | 13.90 | 104,044 | +0.09(+0.67%) |
Jun 21, 2006 | 13.55 | 13.87 | 13.47 | 13.81 | 55,411 | +0.21(+1.57%) |
Jun 20, 2006 | 13.62 | 13.62 | 13.52 | 13.60 | 39,272 | -0.03(-0.20%) |
Jun 19, 2006 | 13.85 | 13.85 | 13.29 | 13.62 | 63,588 | -0.20(-1.41%) |
Jun 16, 2006 | 13.65 | 13.93 | 13.65 | 13.82 | 61,329 | +0.18(+1.29%) |
Jun 15, 2006 | 13.57 | 13.97 | 13.49 | 13.64 | 66,493 | +0.30(+2.23%) |
Jun 14, 2006 | 13.10 | 13.35 | 13.08 | 13.35 | 68,430 | +0.31(+2.39%) |
Jun 13, 2006 | 13.71 | 13.71 | 12.83 | 13.03 | 109,639 | -0.68(-4.98%) |
Jun 12, 2006 | 13.99 | 14.01 | 13.72 | 13.72 | 58,424 | -0.36(-2.57%) |
Jun 09, 2006 | 14.22 | 14.22 | 14.03 | 14.08 | 33,031 | -0.23(-1.62%) |
Jun 08, 2006 | 14.26 | 14.31 | 13.99 | 14.31 | 54,228 | +0.00(+0.00%) |
Jun 07, 2006 | 14.32 | 14.35 | 14.25 | 14.31 | 38,303 | -0.03(-0.19%) |
Jun 06, 2006 | 14.42 | 14.52 | 14.33 | 14.34 | 28,620 | -0.10(-0.71%) |
Jun 05, 2006 | 14.68 | 14.68 | 14.44 | 14.44 | 31,095 | -0.25(-1.71%) |
Jun 02, 2006 | 14.55 | 14.79 | 14.55 | 14.69 | 58,747 | +0.20(+1.41%) |
Jun 01, 2006 | 14.42 | 14.50 | 14.29 | 14.49 | 46,266 | -0.57(-3.77%) |
May 31, 2006 | 14.87 | 15.06 | 14.87 | 15.06 | 31,740 | +0.22(+1.50%) |
May 30, 2006 | 14.92 | 14.95 | 14.83 | 14.83 | 40,455 | -0.12(-0.81%) |
May 26, 2006 | 14.94 | 14.96 | 14.87 | 14.95 | 67,785 | +0.07(+0.44%) |
May 25, 2006 | 15.04 | 15.04 | 14.70 | 14.89 | 93,823 | -0.03(-0.19%) |
May 24, 2006 | 15.10 | 15.10 | 14.55 | 14.92 | 75,962 | -0.23(-1.53%) |
May 23, 2006 | 15.02 | 15.20 | 15.02 | 15.15 | 34,430 | +0.19(+1.24%) |
May 22, 2006 | 15.04 | 15.04 | 14.76 | 14.96 | 42,930 | -0.17(-1.11%) |
May 19, 2006 | 15.10 | 15.14 | 14.92 | 15.13 | 34,753 | +0.01(+0.06%) |
May 18, 2006 | 15.34 | 15.37 | 15.12 | 15.12 | 50,677 | -0.02(-0.12%) |
May 17, 2006 | 15.21 | 15.28 | 15.12 | 15.14 | 65,740 | -0.22(-1.45%) |
May 16, 2006 | 15.44 | 15.44 | 15.25 | 15.36 | 43,038 | -0.07(-0.42%) |
May 15, 2006 | 15.59 | 15.61 | 15.34 | 15.43 | 60,038 | -0.39(-2.47%) |
May 12, 2006 | 16.03 | 16.03 | 15.73 | 15.82 | 65,633 | -0.25(-1.56%) |
May 11, 2006 | 16.27 | 16.42 | 16.07 | 16.07 | 98,557 | -0.36(-2.21%) |
May 10, 2006 | 16.49 | 16.56 | 16.42 | 16.43 | 67,462 | -0.03(-0.17%) |
May 09, 2006 | 16.43 | 16.54 | 16.41 | 16.46 | 45,512 | -0.07(-0.45%) |
May 08, 2006 | 16.25 | 16.59 | 16.25 | 16.53 | 108,778 | +0.36(+2.24%) |
May 05, 2006 | 15.99 | 16.21 | 15.99 | 16.17 | 65,848 | +0.20(+1.22%) |
May 04, 2006 | 15.88 | 15.98 | 15.88 | 15.98 | 36,690 | +0.14(+0.88%) |
May 03, 2006 | 15.93 | 15.93 | 15.83 | 15.84 | 30,234 | -0.09(-0.58%) |
May 02, 2006 | 15.90 | 15.93 | 15.84 | 15.93 | 57,025 | +0.05(+0.29%) |
May 01, 2006 | 15.82 | 15.88 | 15.81 | 15.88 | 25,607 | +0.04(+0.23%) |
Apr 28, 2006 | 15.84 | 15.88 | 15.74 | 15.85 | 42,607 | -0.02(-0.12%) |
Apr 27, 2006 | 15.79 | 15.93 | 15.53 | 15.87 | 66,386 | +0.07(+0.41%) |
Apr 26, 2006 | 15.81 | 15.99 | 15.80 | 15.80 | 50,785 | -0.03(-0.18%) |
Apr 25, 2006 | 15.99 | 15.99 | 15.73 | 15.83 | 27,867 | -0.10(-0.64%) |
Apr 24, 2006 | 16.03 | 16.03 | 15.88 | 15.93 | 35,829 | -0.07(-0.41%) |
Apr 21, 2006 | 15.99 | 16.26 | 15.98 | 16.00 | 41,101 | +0.02(+0.12%) |
Apr 20, 2006 | 15.89 | 15.98 | 15.81 | 15.98 | 36,797 | +0.18(+1.12%) |
Apr 19, 2006 | 15.76 | 15.89 | 15.75 | 15.80 | 64,772 | -0.05(-0.29%) |
Apr 18, 2006 | 15.63 | 15.86 | 15.61 | 15.85 | 62,297 | +0.21(+1.37%) |
Apr 17, 2006 | 15.66 | 15.66 | 15.50 | 15.63 | 27,221 | +0.03(+0.18%) |
Apr 13, 2006 | 15.48 | 15.60 | 15.45 | 15.60 | 32,063 | +0.12(+0.79%) |
Apr 12, 2006 | 15.56 | 15.65 | 15.46 | 15.48 | 18,829 | -0.09(-0.61%) |
Apr 11, 2006 | 15.74 | 15.74 | 15.50 | 15.58 | 23,348 | -0.13(-0.83%) |
Apr 10, 2006 | 15.68 | 15.76 | 15.67 | 15.71 | 40,348 | -0.04(-0.24%) |
Apr 07, 2006 | 15.85 | 15.93 | 15.74 | 15.74 | 42,930 | -0.06(-0.35%) |
Apr 06, 2006 | 15.80 | 15.86 | 15.74 | 15.80 | 33,462 | -0.00(-0.02%) |
Apr 05, 2006 | 15.65 | 15.82 | 15.65 | 15.80 | 36,905 | +0.12(+0.73%) |
Apr 04, 2006 | 15.60 | 15.73 | 15.59 | 15.69 | 39,810 | +0.07(+0.42%) |