Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.96 | 11.99 | 11.77 | 11.85 | 1,857,794 | -0.06(-0.49%) |
Mar 29, 2007 | 11.96 | 11.96 | 11.84 | 11.91 | 783,807 | +0.03(+0.25%) |
Mar 28, 2007 | 11.85 | 11.98 | 11.76 | 11.88 | 1,562,106 | -0.00(-0.04%) |
Mar 27, 2007 | 12.01 | 12.03 | 11.82 | 11.89 | 1,355,797 | -0.18(-1.46%) |
Mar 26, 2007 | 12.18 | 12.19 | 12.06 | 12.06 | 3,484,588 | -0.13(-1.08%) |
Mar 23, 2007 | 12.19 | 12.22 | 12.12 | 12.20 | 1,252,949 | +0.00(+0.04%) |
Mar 22, 2007 | 12.06 | 12.20 | 12.06 | 12.19 | 7,081,615 | -0.00(-0.04%) |
Mar 21, 2007 | 11.97 | 12.27 | 11.84 | 12.20 | 1,120,308 | +0.22(+1.84%) |
Mar 20, 2007 | 11.90 | 11.98 | 11.80 | 11.98 | 1,167,039 | +0.05(+0.45%) |
Mar 19, 2007 | 11.94 | 12.02 | 11.87 | 11.92 | 991,340 | +0.01(+0.12%) |
Mar 16, 2007 | 11.93 | 11.93 | 11.71 | 11.91 | 3,284,605 | -0.02(-0.16%) |
Mar 15, 2007 | 11.71 | 11.93 | 11.68 | 11.93 | 1,312,740 | +0.23(+1.93%) |
Mar 14, 2007 | 11.52 | 11.73 | 11.43 | 11.70 | 1,455,788 | +0.14(+1.19%) |
Mar 13, 2007 | 11.78 | 11.71 | 11.54 | 11.56 | 1,076,434 | -0.22(-1.83%) |
Mar 12, 2007 | 11.54 | 11.88 | 11.53 | 11.78 | 818,498 | +0.18(+1.52%) |
Mar 09, 2007 | 11.61 | 11.70 | 11.51 | 11.60 | 750,545 | +0.07(+0.59%) |
Mar 08, 2007 | 11.49 | 11.59 | 11.47 | 11.54 | 1,563,126 | +0.12(+1.03%) |
Mar 07, 2007 | 11.61 | 11.61 | 11.42 | 11.42 | 805,846 | -0.20(-1.69%) |
Mar 06, 2007 | 11.39 | 11.67 | 11.39 | 11.61 | 1,324,576 | +0.28(+2.51%) |
Mar 05, 2007 | 11.59 | 11.88 | 11.32 | 11.33 | 2,667,517 | -0.36(-3.10%) |
Mar 02, 2007 | 11.87 | 11.87 | 11.69 | 11.69 | 1,193,363 | -0.22(-1.85%) |
Mar 01, 2007 | 11.84 | 12.04 | 11.69 | 11.91 | 1,353,940 | +0.06(+0.54%) |
Feb 28, 2007 | 11.88 | 12.00 | 11.80 | 11.85 | 1,140,714 | -0.03(-0.25%) |
Feb 27, 2007 | 12.00 | 12.14 | 11.79 | 11.88 | 1,243,766 | -0.29(-2.42%) |
Feb 26, 2007 | 12.16 | 12.19 | 12.00 | 12.17 | 1,155,021 | +0.04(+0.32%) |
Feb 23, 2007 | 12.30 | 12.31 | 12.13 | 12.13 | 635,861 | -0.20(-1.63%) |
Feb 22, 2007 | 12.42 | 12.42 | 12.29 | 12.33 | 475,671 | -0.08(-0.63%) |
Feb 21, 2007 | 12.43 | 12.43 | 12.30 | 12.41 | 414,248 | -0.02(-0.20%) |
Feb 20, 2007 | 12.28 | 12.47 | 12.13 | 12.44 | 1,186,629 | +0.10(+0.83%) |
Feb 16, 2007 | 12.29 | 12.34 | 12.15 | 12.33 | 984,810 | +0.05(+0.40%) |
Feb 15, 2007 | 12.29 | 12.32 | 12.24 | 12.29 | 876,452 | +0.03(+0.24%) |
Feb 14, 2007 | 12.36 | 12.44 | 12.22 | 12.26 | 1,198,750 | -0.11(-0.87%) |
Feb 13, 2007 | 12.30 | 12.40 | 12.19 | 12.36 | 1,819,683 | +0.09(+0.76%) |
Feb 12, 2007 | 12.26 | 12.30 | 12.10 | 12.27 | 1,559,310 | +0.07(+0.60%) |
Feb 09, 2007 | 12.52 | 12.56 | 11.92 | 12.20 | 3,182,778 | -0.34(-2.70%) |
Feb 08, 2007 | 12.70 | 12.72 | 12.46 | 12.54 | 3,908,223 | -0.17(-1.31%) |
Feb 07, 2007 | 12.45 | 12.70 | 12.41 | 12.70 | 2,135,728 | +0.25(+1.97%) |
Feb 06, 2007 | 12.30 | 12.46 | 12.28 | 12.46 | 1,286,212 | +0.16(+1.32%) |
Feb 05, 2007 | 12.25 | 12.34 | 12.22 | 12.30 | 4,016,173 | +0.19(+1.58%) |
Feb 02, 2007 | 11.95 | 12.15 | 11.94 | 12.10 | 2,044,716 | +0.21(+1.77%) |
Feb 01, 2007 | 11.65 | 11.94 | 11.62 | 11.89 | 929,509 | +0.25(+2.19%) |
Jan 31, 2007 | 11.64 | 11.74 | 11.50 | 11.64 | 521,586 | -0.03(-0.25%) |
Jan 30, 2007 | 11.51 | 11.67 | 11.51 | 11.67 | 506,893 | +0.16(+1.36%) |
Jan 29, 2007 | 11.48 | 11.56 | 11.41 | 11.51 | 537,503 | -0.06(-0.51%) |
Jan 26, 2007 | 11.52 | 11.60 | 11.46 | 11.57 | 887,676 | +0.05(+0.47%) |
Jan 25, 2007 | 11.52 | 11.60 | 11.41 | 11.52 | 759,524 | +0.01(+0.09%) |
Jan 24, 2007 | 11.52 | 11.60 | 11.48 | 11.51 | 642,595 | +0.00(+0.04%) |
Jan 23, 2007 | 11.48 | 11.58 | 11.44 | 11.50 | 578,724 | +0.02(+0.21%) |
Jan 22, 2007 | 11.56 | 11.56 | 11.39 | 11.48 | 812,376 | -0.11(-0.93%) |
Jan 19, 2007 | 11.44 | 11.60 | 11.42 | 11.58 | 476,488 | +0.14(+1.24%) |
Jan 18, 2007 | 11.51 | 11.52 | 11.39 | 11.44 | 422,003 | -0.06(-0.51%) |
Jan 17, 2007 | 11.47 | 11.56 | 11.39 | 11.50 | 525,463 | +0.03(+0.30%) |
Jan 16, 2007 | 11.41 | 11.53 | 11.41 | 11.47 | 500,159 | +0.06(+0.56%) |
Jan 12, 2007 | 11.32 | 11.40 | 11.32 | 11.40 | 895,430 | +0.07(+0.65%) |
Jan 11, 2007 | 11.27 | 11.39 | 11.22 | 11.33 | 808,499 | +0.06(+0.57%) |
Jan 10, 2007 | 11.08 | 11.27 | 11.03 | 11.27 | 477,916 | +0.13(+1.14%) |
Jan 09, 2007 | 11.04 | 11.16 | 10.97 | 11.14 | 461,999 | +0.10(+0.89%) |
Jan 08, 2007 | 11.09 | 11.12 | 10.99 | 11.04 | 803,806 | -0.07(-0.62%) |
Jan 05, 2007 | 11.21 | 11.27 | 11.05 | 11.11 | 579,336 | -0.14(-1.26%) |
Jan 04, 2007 | 11.28 | 11.28 | 11.15 | 11.25 | 597,701 | -0.02(-0.22%) |
Jan 03, 2007 | 11.27 | 11.42 | 11.14 | 11.28 | 819,518 | +0.03(+0.26%) |
Dec 29, 2006 | 11.27 | 11.32 | 11.23 | 11.25 | 400,780 | -0.04(-0.39%) |
Dec 28, 2006 | 11.30 | 11.35 | 11.22 | 11.29 | 302,013 | +0.00(+0.04%) |
Dec 27, 2006 | 11.18 | 11.29 | 11.18 | 11.29 | 330,786 | +0.14(+1.23%) |
Dec 26, 2006 | 11.03 | 11.24 | 11.03 | 11.15 | 288,341 | +0.11(+0.98%) |
Dec 22, 2006 | 11.08 | 11.11 | 10.98 | 11.04 | 310,788 | -0.03(-0.31%) |
Dec 21, 2006 | 11.24 | 11.27 | 11.03 | 11.07 | 477,304 | -0.16(-1.40%) |
Dec 20, 2006 | 11.00 | 11.26 | 10.98 | 11.23 | 651,778 | +0.24(+2.23%) |
Dec 19, 2006 | 11.09 | 11.10 | 10.98 | 10.99 | 1,151,530 | -0.13(-1.19%) |
Dec 18, 2006 | 11.24 | 11.27 | 11.05 | 11.12 | 714,630 | -0.07(-0.66%) |
Dec 15, 2006 | 11.24 | 11.31 | 11.14 | 11.19 | 1,396,814 | -0.03(-0.31%) |
Dec 14, 2006 | 11.32 | 11.39 | 11.21 | 11.23 | 956,445 | -0.08(-0.69%) |
Dec 13, 2006 | 11.47 | 11.48 | 11.27 | 11.31 | 794,623 | -0.10(-0.86%) |
Dec 12, 2006 | 11.51 | 11.51 | 11.36 | 11.40 | 652,186 | -0.09(-0.77%) |
Dec 11, 2006 | 11.38 | 11.49 | 11.35 | 11.49 | 521,382 | +0.11(+0.95%) |
Dec 08, 2006 | 11.40 | 11.46 | 11.35 | 11.38 | 751,565 | -0.01(-0.13%) |
Dec 07, 2006 | 11.61 | 11.61 | 11.40 | 11.40 | 522,810 | -0.16(-1.40%) |
Dec 06, 2006 | 11.65 | 11.68 | 11.56 | 11.56 | 420,370 | -0.12(-1.01%) |
Dec 05, 2006 | 11.76 | 11.81 | 11.65 | 11.68 | 582,601 | -0.07(-0.58%) |
Dec 04, 2006 | 11.60 | 11.75 | 11.57 | 11.75 | 524,443 | +0.19(+1.61%) |
Dec 01, 2006 | 11.57 | 11.69 | 11.43 | 11.56 | 416,697 | -0.13(-1.09%) |
Nov 30, 2006 | 11.47 | 11.74 | 11.41 | 11.69 | 2,365,504 | +0.22(+1.92%) |
Nov 29, 2006 | 11.39 | 11.52 | 11.34 | 11.47 | 429,553 | +0.10(+0.91%) |
Nov 28, 2006 | 11.25 | 11.36 | 11.17 | 11.36 | 1,160,100 | +0.11(+1.00%) |
Nov 27, 2006 | 11.43 | 11.43 | 11.23 | 11.25 | 1,681,075 | -0.22(-1.88%) |
Nov 24, 2006 | 11.34 | 11.48 | 11.28 | 11.47 | 94,277 | +0.05(+0.43%) |
Nov 22, 2006 | 11.39 | 11.45 | 11.35 | 11.42 | 339,969 | +0.06(+0.52%) |
Nov 21, 2006 | 11.22 | 11.36 | 11.21 | 11.36 | 605,456 | +0.12(+1.05%) |
Nov 20, 2006 | 11.19 | 11.34 | 11.17 | 11.24 | 1,891,260 | +0.07(+0.66%) |
Nov 17, 2006 | 11.20 | 11.21 | 11.12 | 11.17 | 553,624 | -0.03(-0.26%) |
Nov 16, 2006 | 11.20 | 11.22 | 11.13 | 11.20 | 370,579 | -0.05(-0.44%) |
Nov 15, 2006 | 11.14 | 11.26 | 11.14 | 11.25 | 580,152 | +0.11(+0.97%) |
Nov 14, 2006 | 10.87 | 11.14 | 10.83 | 11.14 | 847,475 | +0.28(+2.57%) |
Nov 13, 2006 | 10.83 | 10.91 | 10.79 | 10.86 | 583,213 | +0.02(+0.23%) |
Nov 10, 2006 | 10.84 | 10.90 | 10.75 | 10.83 | 778,502 | +0.03(+0.27%) |
Nov 09, 2006 | 10.98 | 10.98 | 10.74 | 10.81 | 925,019 | -0.08(-0.77%) |
Nov 08, 2006 | 10.85 | 10.95 | 10.75 | 10.89 | 748,708 | +0.03(+0.27%) |
Nov 07, 2006 | 10.82 | 10.90 | 10.80 | 10.86 | 496,690 | +0.04(+0.36%) |
Nov 06, 2006 | 10.73 | 10.85 | 10.71 | 10.82 | 748,096 | +0.09(+0.82%) |
Nov 03, 2006 | 10.78 | 10.86 | 10.70 | 10.73 | 809,315 | -0.05(-0.45%) |
Nov 02, 2006 | 10.85 | 10.87 | 10.74 | 10.78 | 1,118,676 | -0.11(-1.03%) |
Nov 01, 2006 | 10.98 | 11.01 | 10.86 | 10.89 | 748,300 | -0.12(-1.07%) |
Oct 31, 2006 | 11.06 | 11.13 | 10.95 | 11.01 | 720,956 | -0.01(-0.13%) |
Oct 30, 2006 | 10.83 | 11.08 | 10.83 | 11.03 | 814,825 | +0.14(+1.31%) |
Oct 27, 2006 | 10.95 | 11.12 | 10.85 | 10.88 | 761,769 | -0.16(-1.42%) |
Oct 26, 2006 | 10.99 | 11.09 | 10.91 | 11.04 | 744,627 | +0.10(+0.94%) |
Oct 25, 2006 | 10.93 | 11.07 | 10.85 | 10.94 | 829,109 | -0.01(-0.09%) |
Oct 24, 2006 | 10.93 | 10.99 | 10.84 | 10.95 | 737,485 | +0.01(+0.13%) |
Oct 23, 2006 | 10.95 | 10.98 | 10.88 | 10.93 | 527,912 | -0.02(-0.22%) |
Oct 20, 2006 | 10.95 | 10.99 | 10.83 | 10.96 | 510,362 | +0.04(+0.36%) |
Oct 19, 2006 | 11.00 | 11.04 | 10.82 | 10.92 | 606,068 | -0.05(-0.49%) |
Oct 18, 2006 | 11.03 | 11.09 | 10.89 | 10.97 | 671,777 | -0.02(-0.18%) |
Oct 17, 2006 | 10.90 | 11.01 | 10.79 | 10.99 | 793,806 | +0.04(+0.36%) |
Oct 16, 2006 | 10.82 | 10.96 | 10.82 | 10.95 | 392,618 | +0.11(+0.99%) |
Oct 13, 2006 | 10.68 | 10.85 | 10.68 | 10.84 | 1,171,120 | +0.14(+1.28%) |
Oct 12, 2006 | 10.66 | 10.71 | 10.63 | 10.71 | 710,140 | +0.05(+0.51%) |
Oct 11, 2006 | 10.74 | 10.81 | 10.63 | 10.65 | 788,297 | -0.10(-0.96%) |
Oct 10, 2006 | 10.75 | 10.85 | 10.63 | 10.76 | 983,994 | -0.02(-0.18%) |
Oct 09, 2006 | 10.59 | 10.79 | 10.54 | 10.78 | 699,733 | +0.13(+1.24%) |
Oct 06, 2006 | 10.72 | 10.78 | 10.62 | 10.64 | 472,202 | -0.13(-1.18%) |
Oct 05, 2006 | 10.71 | 10.78 | 10.62 | 10.77 | 536,074 | +0.06(+0.59%) |
Oct 04, 2006 | 10.58 | 10.77 | 10.57 | 10.71 | 604,027 | +0.12(+1.16%) |
Oct 03, 2006 | 10.47 | 10.64 | 10.45 | 10.58 | 563,623 | +0.04(+0.42%) |
Oct 02, 2006 | 10.54 | 10.61 | 10.41 | 10.54 | 793,398 | -0.04(-0.42%) |
Sep 29, 2006 | 10.64 | 10.72 | 10.58 | 10.58 | 572,602 | -0.06(-0.55%) |
Sep 28, 2006 | 10.64 | 10.71 | 10.54 | 10.64 | 657,492 | +0.00(+0.00%) |
Sep 27, 2006 | 10.52 | 10.64 | 10.48 | 10.64 | 1,189,894 | +0.12(+1.16%) |
Sep 26, 2006 | 10.47 | 10.56 | 10.40 | 10.52 | 890,124 | +0.05(+0.51%) |
Sep 25, 2006 | 10.50 | 10.51 | 10.37 | 10.47 | 398,535 | -0.04(-0.42%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.31 | 10.51 | 1,566,799 | +0.11(+1.04%) |
Sep 21, 2006 | 10.58 | 10.61 | 10.36 | 10.40 | 807,071 | -0.18(-1.67%) |
Sep 20, 2006 | 10.58 | 10.61 | 10.49 | 10.58 | 1,191,322 | +0.02(+0.23%) |
Sep 19, 2006 | 10.53 | 10.62 | 10.44 | 10.56 | 573,418 | +0.00(+0.05%) |
Sep 18, 2006 | 10.45 | 10.59 | 10.43 | 10.55 | 653,411 | +0.02(+0.19%) |
Sep 15, 2006 | 10.59 | 10.61 | 10.52 | 10.53 | 1,102,963 | -0.00(-0.05%) |
Sep 14, 2006 | 10.52 | 10.54 | 10.38 | 10.54 | 784,624 | +0.01(+0.14%) |
Sep 13, 2006 | 10.52 | 10.57 | 10.47 | 10.52 | 1,610,673 | +0.02(+0.23%) |
Sep 12, 2006 | 10.48 | 10.51 | 10.42 | 10.50 | 1,010,522 | +0.01(+0.14%) |
Sep 11, 2006 | 10.45 | 10.51 | 10.34 | 10.48 | 857,882 | -0.01(-0.09%) |
Sep 08, 2006 | 10.41 | 10.50 | 10.33 | 10.49 | 3,895,572 | +0.07(+0.71%) |
Sep 07, 2006 | 10.63 | 10.64 | 10.36 | 10.42 | 2,517,123 | -0.31(-2.88%) |
Sep 06, 2006 | 10.87 | 10.89 | 10.71 | 10.73 | 242,835 | -0.22(-2.01%) |
Sep 05, 2006 | 10.73 | 10.96 | 10.73 | 10.95 | 381,190 | +0.22(+2.01%) |
Sep 01, 2006 | 10.90 | 10.90 | 10.73 | 10.73 | 273,853 | -0.17(-1.53%) |
Aug 31, 2006 | 10.87 | 11.01 | 10.84 | 10.90 | 561,174 | +0.06(+0.54%) |
Aug 30, 2006 | 10.78 | 10.87 | 10.74 | 10.84 | 381,394 | +0.07(+0.68%) |
Aug 29, 2006 | 10.75 | 10.77 | 10.60 | 10.77 | 397,107 | +0.04(+0.41%) |
Aug 28, 2006 | 10.45 | 10.72 | 10.44 | 10.72 | 253,446 | +0.28(+2.68%) |
Aug 25, 2006 | 10.49 | 10.54 | 10.39 | 10.44 | 212,838 | -0.03(-0.33%) |
Aug 24, 2006 | 10.35 | 10.51 | 10.34 | 10.48 | 393,638 | +0.11(+1.09%) |
Aug 23, 2006 | 10.59 | 10.62 | 10.32 | 10.36 | 304,054 | -0.23(-2.13%) |
Aug 22, 2006 | 10.46 | 10.59 | 10.38 | 10.59 | 242,427 | +0.06(+0.61%) |
Aug 21, 2006 | 10.45 | 10.53 | 10.37 | 10.53 | 233,448 | +0.04(+0.42%) |
Aug 18, 2006 | 10.49 | 10.51 | 10.37 | 10.48 | 329,766 | +0.01(+0.14%) |
Aug 17, 2006 | 10.34 | 10.47 | 10.31 | 10.47 | 483,630 | +0.10(+0.99%) |
Aug 16, 2006 | 10.35 | 10.38 | 10.25 | 10.36 | 408,331 | +0.07(+0.71%) |
Aug 15, 2006 | 10.37 | 10.39 | 10.27 | 10.29 | 318,747 | +0.09(+0.91%) |
Aug 14, 2006 | 10.16 | 10.32 | 10.11 | 10.20 | 454,449 | +0.12(+1.22%) |
Aug 11, 2006 | 10.17 | 10.17 | 9.972 | 10.08 | 452,612 | -0.09(-0.92%) |
Aug 10, 2006 | 10.09 | 10.22 | 9.958 | 10.17 | 616,883 | +0.07(+0.73%) |
Aug 09, 2006 | 10.21 | 10.32 | 10.07 | 10.09 | 440,573 | -0.07(-0.72%) |
Aug 08, 2006 | 10.38 | 10.38 | 10.09 | 10.17 | 608,925 | -0.19(-1.80%) |
Aug 07, 2006 | 10.35 | 10.48 | 10.28 | 10.35 | 348,948 | -0.10(-0.98%) |
Aug 04, 2006 | 10.38 | 10.47 | 10.29 | 10.46 | 307,115 | +0.18(+1.72%) |
Aug 03, 2006 | 10.08 | 10.30 | 10.05 | 10.28 | 366,906 | +0.11(+1.06%) |
Aug 02, 2006 | 10.30 | 10.33 | 10.09 | 10.17 | 261,405 | -0.03(-0.29%) |
Aug 01, 2006 | 10.10 | 10.28 | 9.992 | 10.20 | 634,841 | -0.01(-0.10%) |
Jul 31, 2006 | 10.26 | 10.26 | 10.08 | 10.21 | 468,325 | -0.10(-0.95%) |
Jul 28, 2006 | 10.05 | 10.32 | 9.963 | 10.31 | 397,311 | +0.28(+2.83%) |
Jul 27, 2006 | 10.31 | 10.33 | 10.01 | 10.03 | 327,317 | -0.31(-3.03%) |
Jul 26, 2006 | 10.38 | 10.43 | 10.28 | 10.34 | 507,301 | -0.05(-0.52%) |
Jul 25, 2006 | 10.29 | 10.51 | 10.28 | 10.39 | 356,294 | +0.08(+0.76%) |
Jul 24, 2006 | 10.06 | 10.32 | 10.03 | 10.32 | 599,742 | +0.33(+3.34%) |
Jul 21, 2006 | 10.12 | 10.12 | 9.899 | 9.982 | 591,376 | -0.14(-1.36%) |
Jul 20, 2006 | 10.25 | 10.27 | 10.11 | 10.12 | 526,483 | -0.12(-1.15%) |
Jul 19, 2006 | 10.07 | 10.29 | 10.07 | 10.24 | 643,208 | +0.19(+1.90%) |
Jul 18, 2006 | 10.02 | 10.10 | 9.948 | 10.05 | 618,924 | +0.10(+0.99%) |
Jul 17, 2006 | 9.904 | 10.05 | 9.869 | 9.948 | 583,213 | +0.04(+0.45%) |
Jul 14, 2006 | 9.884 | 9.904 | 9.722 | 9.904 | 624,230 | +0.02(+0.20%) |
Jul 13, 2006 | 10.00 | 10.02 | 9.791 | 9.884 | 636,269 | -0.12(-1.18%) |
Jul 12, 2006 | 10.04 | 10.09 | 9.953 | 10.00 | 510,566 | -0.08(-0.83%) |
Jul 11, 2006 | 9.943 | 10.09 | 9.850 | 10.09 | 401,596 | +0.07(+0.68%) |
Jul 10, 2006 | 9.865 | 10.12 | 9.801 | 10.02 | 367,722 | +0.14(+1.44%) |
Jul 07, 2006 | 9.992 | 10.09 | 9.830 | 9.874 | 280,587 | -0.17(-1.71%) |
Jul 06, 2006 | 9.933 | 10.05 | 9.933 | 10.05 | 328,134 | +0.11(+1.13%) |
Jul 05, 2006 | 9.918 | 9.948 | 9.713 | 9.933 | 366,702 | -0.05(-0.49%) |
Jul 03, 2006 | 9.776 | 9.987 | 9.737 | 9.982 | 159,577 | +0.21(+2.11%) |
Jun 30, 2006 | 9.855 | 9.920 | 9.683 | 9.776 | 577,703 | +0.03(+0.30%) |
Jun 29, 2006 | 9.536 | 9.747 | 9.482 | 9.747 | 543,625 | +0.27(+2.90%) |
Jun 28, 2006 | 9.384 | 9.473 | 9.326 | 9.473 | 332,215 | +0.12(+1.26%) |
Jun 27, 2006 | 9.497 | 9.551 | 9.335 | 9.355 | 588,723 | -0.12(-1.24%) |
Jun 26, 2006 | 9.311 | 9.522 | 9.257 | 9.473 | 397,515 | +0.21(+2.28%) |
Jun 23, 2006 | 9.330 | 9.360 | 9.242 | 9.262 | 245,488 | -0.10(-1.10%) |
Jun 22, 2006 | 9.433 | 9.458 | 9.281 | 9.365 | 329,154 | -0.12(-1.29%) |
Jun 21, 2006 | 9.316 | 9.497 | 9.301 | 9.487 | 389,965 | +0.15(+1.63%) |
Jun 20, 2006 | 9.428 | 9.492 | 9.335 | 9.335 | 302,626 | -0.09(-0.99%) |
Jun 19, 2006 | 9.566 | 9.595 | 9.370 | 9.428 | 369,150 | -0.10(-1.08%) |
Jun 16, 2006 | 9.615 | 9.664 | 9.473 | 9.531 | 1,628,018 | -0.08(-0.87%) |
Jun 15, 2006 | 9.512 | 9.664 | 9.458 | 9.615 | 692,387 | +0.14(+1.50%) |
Jun 14, 2006 | 9.404 | 9.531 | 9.389 | 9.473 | 438,736 | +0.04(+0.42%) |
Jun 13, 2006 | 9.404 | 9.605 | 9.262 | 9.433 | 549,951 | +0.03(+0.36%) |
Jun 12, 2006 | 9.659 | 9.664 | 9.370 | 9.399 | 566,072 | -0.28(-2.94%) |
Jun 09, 2006 | 9.742 | 9.801 | 9.615 | 9.683 | 266,302 | -0.06(-0.60%) |
Jun 08, 2006 | 9.698 | 9.830 | 9.531 | 9.742 | 505,669 | -0.01(-0.15%) |
Jun 07, 2006 | 9.703 | 9.953 | 9.683 | 9.757 | 540,360 | +0.01(+0.15%) |
Jun 06, 2006 | 9.629 | 9.791 | 9.394 | 9.742 | 1,158,468 | +0.34(+3.60%) |
Jun 05, 2006 | 9.575 | 9.708 | 9.399 | 9.404 | 531,177 | -0.24(-2.44%) |
Jun 02, 2006 | 9.654 | 9.708 | 9.546 | 9.639 | 275,281 | +0.04(+0.46%) |
Jun 01, 2006 | 9.404 | 9.595 | 9.404 | 9.595 | 389,557 | +0.14(+1.45%) |
May 31, 2006 | 9.414 | 9.458 | 9.272 | 9.458 | 469,141 | +0.09(+0.99%) |
May 30, 2006 | 9.590 | 9.590 | 9.360 | 9.365 | 292,831 | -0.26(-2.75%) |
May 26, 2006 | 9.703 | 9.761 | 9.595 | 9.629 | 232,224 | -0.01(-0.15%) |
May 25, 2006 | 9.556 | 9.659 | 9.443 | 9.644 | 273,241 | +0.18(+1.86%) |
May 24, 2006 | 9.311 | 9.551 | 9.237 | 9.468 | 397,515 | +0.11(+1.15%) |
May 23, 2006 | 9.541 | 9.580 | 9.316 | 9.360 | 307,931 | -0.11(-1.14%) |
May 22, 2006 | 9.389 | 9.605 | 9.321 | 9.468 | 479,345 | -0.00(-0.05%) |
May 19, 2006 | 9.424 | 9.556 | 9.218 | 9.473 | 239,366 | +0.04(+0.47%) |
May 18, 2006 | 9.561 | 9.639 | 9.419 | 9.428 | 232,020 | -0.09(-0.93%) |
May 17, 2006 | 9.561 | 9.634 | 9.433 | 9.517 | 581,785 | -0.81(-7.87%) |
May 16, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 15, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 12, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 11, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 10, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 09, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 08, 2006 | 10.37 | 10.40 | 10.33 | 10.33 | 78,564 | -0.04(-0.43%) |
May 05, 2006 | 10.45 | 10.52 | 10.35 | 10.37 | 329,970 | -0.08(-0.75%) |
May 04, 2006 | 10.31 | 10.54 | 10.28 | 10.45 | 448,939 | +0.13(+1.28%) |
May 03, 2006 | 9.845 | 10.38 | 9.845 | 10.32 | 505,873 | +0.18(+1.79%) |
May 02, 2006 | 10.26 | 10.26 | 9.918 | 10.14 | 410,983 | -0.10(-0.96%) |
May 01, 2006 | 10.32 | 10.35 | 10.18 | 10.24 | 631,576 | -0.08(-0.76%) |
Apr 28, 2006 | 10.39 | 10.59 | 10.24 | 10.32 | 568,316 | -0.17(-1.59%) |
Apr 27, 2006 | 10.25 | 10.58 | 10.21 | 10.48 | 455,877 | +0.19(+1.86%) |
Apr 26, 2006 | 10.30 | 10.34 | 10.15 | 10.29 | 804,214 | -0.08(-0.80%) |
Apr 25, 2006 | 10.58 | 10.58 | 10.37 | 10.37 | 597,701 | -0.20(-1.85%) |
Apr 24, 2006 | 10.64 | 10.64 | 10.44 | 10.57 | 415,677 | -0.06(-0.55%) |
Apr 21, 2006 | 10.95 | 10.95 | 10.57 | 10.63 | 572,806 | -0.21(-1.90%) |
Apr 20, 2006 | 10.79 | 10.85 | 10.74 | 10.83 | 199,982 | -0.01(-0.09%) |
Apr 19, 2006 | 10.80 | 10.92 | 10.70 | 10.84 | 592,804 | -0.04(-0.36%) |
Apr 18, 2006 | 10.63 | 10.91 | 10.61 | 10.88 | 574,438 | +0.31(+2.92%) |
Apr 17, 2006 | 10.58 | 10.62 | 10.49 | 10.58 | 470,978 | +0.00(+0.00%) |
Apr 13, 2006 | 10.62 | 10.66 | 10.36 | 10.58 | 543,421 | -0.05(-0.46%) |
Apr 12, 2006 | 10.56 | 10.65 | 10.38 | 10.62 | 626,066 | +0.01(+0.09%) |
Apr 11, 2006 | 10.83 | 10.83 | 10.61 | 10.61 | 433,022 | -0.19(-1.72%) |
Apr 10, 2006 | 10.83 | 10.91 | 10.74 | 10.80 | 491,997 | -0.10(-0.94%) |
Apr 07, 2006 | 11.12 | 11.18 | 10.89 | 10.90 | 466,897 | -0.22(-1.94%) |
Apr 06, 2006 | 11.13 | 11.16 | 11.06 | 11.12 | 378,333 | +0.01(+0.13%) |
Apr 05, 2006 | 11.15 | 11.17 | 11.09 | 11.10 | 556,073 | -0.02(-0.18%) |
Apr 04, 2006 | 11.15 | 11.18 | 11.06 | 11.12 | 474,855 | -0.11(-0.96%) |