Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.59 | 12.30 | 11.15 | 12.24 | 162,433 | +0.63(+5.43%) |
Feb 27, 2007 | 12.42 | 12.46 | 11.57 | 11.61 | 112,125 | -1.00(-7.93%) |
Feb 26, 2007 | 12.57 | 12.73 | 12.36 | 12.61 | 115,434 | +0.00(+0.00%) |
Feb 23, 2007 | 12.45 | 12.96 | 12.36 | 12.61 | 106,108 | +0.12(+0.96%) |
Feb 22, 2007 | 13.04 | 13.09 | 12.36 | 12.49 | 182,770 | -0.50(-3.85%) |
Feb 21, 2007 | 12.91 | 13.22 | 12.80 | 12.99 | 91,781 | +0.00(+0.00%) |
Feb 20, 2007 | 13.00 | 13.19 | 12.80 | 12.99 | 107,989 | -0.04(-0.31%) |
Feb 16, 2007 | 12.94 | 13.15 | 12.88 | 13.03 | 110,349 | +0.09(+0.70%) |
Feb 15, 2007 | 13.07 | 13.09 | 12.91 | 12.94 | 93,167 | -0.05(-0.38%) |
Feb 14, 2007 | 13.26 | 13.40 | 12.97 | 12.99 | 206,343 | -0.25(-1.89%) |
Feb 13, 2007 | 13.01 | 13.25 | 12.94 | 13.24 | 114,340 | +0.25(+1.92%) |
Feb 12, 2007 | 13.01 | 13.07 | 12.87 | 12.99 | 140,722 | -0.03(-0.23%) |
Feb 09, 2007 | 13.18 | 13.45 | 12.94 | 13.02 | 189,760 | -0.17(-1.29%) |
Feb 08, 2007 | 12.90 | 13.20 | 12.90 | 13.19 | 171,033 | +0.20(+1.54%) |
Feb 07, 2007 | 12.90 | 13.04 | 12.88 | 12.99 | 140,493 | +0.08(+0.62%) |
Feb 06, 2007 | 13.00 | 13.03 | 12.72 | 12.91 | 217,465 | -0.09(-0.69%) |
Feb 05, 2007 | 13.00 | 13.12 | 12.76 | 13.00 | 155,729 | -0.01(-0.08%) |
Feb 02, 2007 | 13.02 | 13.12 | 12.90 | 13.01 | 217,415 | +0.00(+0.00%) |
Feb 01, 2007 | 13.00 | 13.20 | 12.89 | 13.01 | 187,629 | -0.12(-0.91%) |
Jan 31, 2007 | 13.00 | 13.15 | 12.90 | 13.13 | 471,374 | +0.03(+0.23%) |
Jan 30, 2007 | 12.88 | 13.20 | 12.86 | 13.10 | 236,911 | +0.10(+0.77%) |
Jan 29, 2007 | 12.86 | 13.15 | 12.40 | 13.00 | 342,478 | +0.01(+0.08%) |
Jan 26, 2007 | 12.10 | 13.09 | 12.06 | 12.99 | 536,300 | +0.94(+7.80%) |
Jan 25, 2007 | 11.65 | 12.20 | 11.12 | 12.05 | 1,191,664 | +1.58(+15.09%) |
Jan 24, 2007 | 10.24 | 10.66 | 10.17 | 10.47 | 139,545 | +0.23(+2.25%) |
Jan 23, 2007 | 10.45 | 10.62 | 10.15 | 10.24 | 69,134 | -0.24(-2.29%) |
Jan 22, 2007 | 10.67 | 10.72 | 10.42 | 10.48 | 93,562 | -0.19(-1.78%) |
Jan 19, 2007 | 10.50 | 10.83 | 10.49 | 10.67 | 80,728 | +0.13(+1.23%) |
Jan 18, 2007 | 10.78 | 10.79 | 10.51 | 10.54 | 143,605 | -0.26(-2.41%) |
Jan 17, 2007 | 10.83 | 10.91 | 10.80 | 10.80 | 75,205 | -0.11(-1.01%) |
Jan 16, 2007 | 10.97 | 11.00 | 10.80 | 10.91 | 187,896 | +0.01(+0.09%) |
Jan 12, 2007 | 10.78 | 10.97 | 10.78 | 10.90 | 217,735 | +0.03(+0.28%) |
Jan 11, 2007 | 10.93 | 11.02 | 10.80 | 10.87 | 80,817 | -0.02(-0.18%) |
Jan 10, 2007 | 10.98 | 11.02 | 10.84 | 10.89 | 81,936 | -0.15(-1.36%) |
Jan 09, 2007 | 11.10 | 11.17 | 10.76 | 11.04 | 101,670 | -0.07(-0.63%) |
Jan 08, 2007 | 11.07 | 11.18 | 10.92 | 11.11 | 141,404 | +0.02(+0.18%) |
Jan 05, 2007 | 11.07 | 11.25 | 11.00 | 11.09 | 135,254 | -0.08(-0.72%) |
Jan 04, 2007 | 11.11 | 11.26 | 10.94 | 11.17 | 144,503 | +0.02(+0.18%) |
Jan 03, 2007 | 11.50 | 11.50 | 10.88 | 11.15 | 144,311 | -0.30(-2.62%) |
Dec 29, 2006 | 11.31 | 11.65 | 11.31 | 11.45 | 80,257 | +0.10(+0.88%) |
Dec 28, 2006 | 11.58 | 11.58 | 11.23 | 11.35 | 44,600 | -0.27(-2.32%) |
Dec 27, 2006 | 11.12 | 11.62 | 11.05 | 11.62 | 96,429 | +0.50(+4.50%) |
Dec 26, 2006 | 10.97 | 11.17 | 10.94 | 11.12 | 59,468 | +0.12(+1.09%) |
Dec 22, 2006 | 10.86 | 11.00 | 10.74 | 11.00 | 104,891 | +0.11(+1.01%) |
Dec 21, 2006 | 10.76 | 10.90 | 10.75 | 10.89 | 61,698 | +0.10(+0.93%) |
Dec 20, 2006 | 10.69 | 10.85 | 10.67 | 10.79 | 22,447 | +0.11(+1.03%) |
Dec 19, 2006 | 10.72 | 10.73 | 10.54 | 10.68 | 49,492 | -0.12(-1.11%) |
Dec 18, 2006 | 10.81 | 10.89 | 10.53 | 10.80 | 97,311 | +0.00(+0.00%) |
Dec 15, 2006 | 10.93 | 11.02 | 10.73 | 10.80 | 112,390 | -0.07(-0.64%) |
Dec 14, 2006 | 10.73 | 11.20 | 10.73 | 10.87 | 205,256 | +0.17(+1.59%) |
Dec 13, 2006 | 10.77 | 10.88 | 10.66 | 10.70 | 665,935 | -0.06(-0.56%) |
Dec 12, 2006 | 10.85 | 10.90 | 10.71 | 10.76 | 87,038 | -0.13(-1.19%) |
Dec 11, 2006 | 10.74 | 10.90 | 10.63 | 10.89 | 81,212 | +0.21(+1.97%) |
Dec 08, 2006 | 10.77 | 10.78 | 10.65 | 10.68 | 60,706 | -0.14(-1.29%) |
Dec 07, 2006 | 10.88 | 10.90 | 10.72 | 10.82 | 61,610 | -0.03(-0.28%) |
Dec 06, 2006 | 10.83 | 10.89 | 10.73 | 10.85 | 54,875 | +0.03(+0.28%) |
Dec 05, 2006 | 10.61 | 10.91 | 10.52 | 10.82 | 143,146 | +0.25(+2.37%) |
Dec 04, 2006 | 10.47 | 10.62 | 10.34 | 10.57 | 98,777 | +0.14(+1.34%) |
Dec 01, 2006 | 10.45 | 10.49 | 10.22 | 10.43 | 73,551 | -0.04(-0.38%) |
Nov 30, 2006 | 10.66 | 10.73 | 10.35 | 10.47 | 83,800 | -0.24(-2.24%) |
Nov 29, 2006 | 10.47 | 10.74 | 10.47 | 10.71 | 82,323 | +0.25(+2.39%) |
Nov 28, 2006 | 10.07 | 10.73 | 9.870 | 10.46 | 104,985 | +0.34(+3.36%) |
Nov 27, 2006 | 10.58 | 10.65 | 10.07 | 10.12 | 84,292 | -0.53(-4.98%) |
Nov 24, 2006 | 10.79 | 10.79 | 10.65 | 10.65 | 18,770 | -0.15(-1.39%) |
Nov 22, 2006 | 10.86 | 10.93 | 10.68 | 10.80 | 51,654 | -0.02(-0.18%) |
Nov 21, 2006 | 11.00 | 11.04 | 10.69 | 10.82 | 149,108 | -0.23(-2.08%) |
Nov 20, 2006 | 10.92 | 11.06 | 10.85 | 11.05 | 67,914 | +0.10(+0.91%) |
Nov 17, 2006 | 10.91 | 10.98 | 10.80 | 10.95 | 54,149 | +0.04(+0.37%) |
Nov 16, 2006 | 10.75 | 11.00 | 10.31 | 10.91 | 84,790 | +0.10(+0.93%) |
Nov 15, 2006 | 10.44 | 10.84 | 10.44 | 10.81 | 98,996 | +0.33(+3.15%) |
Nov 14, 2006 | 10.05 | 10.50 | 9.950 | 10.48 | 74,061 | +0.42(+4.17%) |
Nov 13, 2006 | 9.960 | 10.10 | 9.870 | 10.06 | 83,281 | +0.09(+0.90%) |
Nov 10, 2006 | 9.800 | 9.970 | 9.740 | 9.970 | 44,409 | +0.11(+1.12%) |
Nov 09, 2006 | 9.840 | 9.900 | 9.600 | 9.860 | 61,077 | -0.03(-0.30%) |
Nov 08, 2006 | 9.760 | 9.920 | 9.540 | 9.890 | 59,732 | +0.11(+1.12%) |
Nov 07, 2006 | 9.860 | 9.970 | 9.780 | 9.780 | 89,401 | -0.11(-1.11%) |
Nov 06, 2006 | 9.810 | 9.910 | 9.570 | 9.890 | 47,476 | +0.11(+1.12%) |
Nov 03, 2006 | 9.660 | 9.820 | 9.540 | 9.780 | 42,942 | +0.13(+1.35%) |
Nov 02, 2006 | 9.620 | 9.710 | 9.510 | 9.650 | 59,839 | -0.01(-0.10%) |
Nov 01, 2006 | 9.720 | 9.910 | 9.570 | 9.660 | 82,597 | -0.02(-0.21%) |
Oct 31, 2006 | 9.940 | 9.940 | 9.540 | 9.680 | 115,823 | -0.26(-2.62%) |
Oct 30, 2006 | 9.600 | 9.960 | 9.530 | 9.940 | 38,883 | +0.29(+3.01%) |
Oct 27, 2006 | 9.810 | 9.890 | 9.560 | 9.650 | 107,317 | -0.20(-2.03%) |
Oct 26, 2006 | 9.620 | 9.890 | 9.400 | 9.850 | 130,802 | +0.42(+4.45%) |
Oct 25, 2006 | 9.500 | 9.568 | 9.350 | 9.430 | 50,499 | -0.06(-0.63%) |
Oct 24, 2006 | 9.725 | 9.800 | 9.430 | 9.490 | 36,859 | -0.27(-2.77%) |
Oct 23, 2006 | 9.700 | 9.920 | 9.700 | 9.760 | 41,403 | -0.02(-0.20%) |
Oct 20, 2006 | 9.880 | 9.880 | 9.570 | 9.780 | 69,632 | -0.06(-0.61%) |
Oct 19, 2006 | 9.700 | 9.950 | 9.660 | 9.840 | 86,595 | +0.09(+0.92%) |
Oct 18, 2006 | 10.00 | 10.00 | 9.680 | 9.750 | 39,238 | -0.20(-2.01%) |
Oct 17, 2006 | 9.920 | 10.03 | 9.670 | 9.950 | 81,798 | -0.06(-0.60%) |
Oct 16, 2006 | 10.00 | 10.03 | 9.860 | 10.01 | 92,400 | +0.02(+0.20%) |
Oct 13, 2006 | 10.00 | 10.00 | 9.850 | 9.990 | 72,420 | +0.03(+0.30%) |
Oct 12, 2006 | 9.590 | 9.960 | 9.540 | 9.960 | 71,584 | +0.39(+4.08%) |
Oct 11, 2006 | 9.640 | 9.770 | 9.410 | 9.570 | 106,866 | -0.08(-0.83%) |
Oct 10, 2006 | 9.530 | 9.710 | 9.340 | 9.650 | 96,420 | +0.11(+1.15%) |
Oct 09, 2006 | 9.520 | 9.600 | 9.430 | 9.540 | 41,840 | -0.04(-0.42%) |
Oct 06, 2006 | 9.490 | 9.610 | 9.490 | 9.580 | 88,697 | +0.03(+0.31%) |
Oct 05, 2006 | 9.470 | 9.590 | 9.390 | 9.550 | 68,505 | +0.05(+0.53%) |
Oct 04, 2006 | 9.330 | 9.550 | 9.240 | 9.500 | 103,607 | +0.18(+1.93%) |
Oct 03, 2006 | 9.230 | 9.520 | 9.190 | 9.320 | 117,117 | +0.04(+0.43%) |
Oct 02, 2006 | 9.730 | 9.770 | 9.260 | 9.280 | 127,964 | -0.48(-4.92%) |
Sep 29, 2006 | 9.800 | 9.970 | 9.730 | 9.760 | 82,879 | -0.01(-0.10%) |
Sep 28, 2006 | 9.750 | 9.960 | 9.720 | 9.770 | 75,158 | +0.07(+0.72%) |
Sep 27, 2006 | 9.610 | 9.920 | 9.520 | 9.700 | 168,967 | +0.03(+0.31%) |
Sep 26, 2006 | 9.810 | 9.810 | 9.600 | 9.670 | 103,209 | -0.14(-1.43%) |
Sep 25, 2006 | 9.800 | 9.840 | 9.370 | 9.810 | 106,897 | +0.06(+0.62%) |
Sep 22, 2006 | 10.12 | 10.15 | 9.560 | 9.750 | 82,067 | -0.43(-4.22%) |
Sep 21, 2006 | 10.19 | 10.40 | 10.13 | 10.18 | 52,669 | -0.01(-0.10%) |
Sep 20, 2006 | 9.930 | 10.30 | 9.880 | 10.19 | 64,524 | +0.33(+3.35%) |
Sep 19, 2006 | 9.910 | 9.940 | 9.550 | 9.860 | 101,005 | -0.01(-0.10%) |
Sep 18, 2006 | 9.830 | 10.00 | 9.760 | 9.870 | 102,335 | +0.10(+1.02%) |
Sep 15, 2006 | 10.15 | 10.30 | 9.720 | 9.770 | 199,846 | -0.33(-3.27%) |
Sep 14, 2006 | 10.23 | 10.24 | 9.970 | 10.10 | 137,675 | -0.19(-1.85%) |
Sep 13, 2006 | 10.30 | 10.44 | 10.23 | 10.29 | 61,140 | -0.09(-0.87%) |
Sep 12, 2006 | 10.40 | 10.61 | 10.28 | 10.38 | 159,645 | +0.02(+0.19%) |
Sep 11, 2006 | 10.02 | 10.50 | 9.990 | 10.36 | 282,555 | +0.26(+2.57%) |
Sep 08, 2006 | 9.690 | 10.12 | 9.630 | 10.10 | 73,021 | +0.47(+4.88%) |
Sep 07, 2006 | 9.650 | 9.690 | 9.500 | 9.630 | 141,500 | -0.09(-0.93%) |
Sep 06, 2006 | 9.730 | 9.810 | 9.530 | 9.720 | 129,921 | -0.09(-0.92%) |
Sep 05, 2006 | 9.650 | 9.900 | 9.570 | 9.810 | 123,512 | +0.20(+2.08%) |
Sep 01, 2006 | 10.01 | 10.33 | 9.570 | 9.610 | 74,333 | -0.48(-4.76%) |
Aug 31, 2006 | 10.09 | 10.30 | 9.860 | 10.09 | 110,513 | +0.00(+0.00%) |
Aug 30, 2006 | 10.10 | 10.24 | 9.960 | 10.09 | 116,270 | +0.01(+0.10%) |
Aug 29, 2006 | 9.500 | 10.09 | 9.400 | 10.08 | 143,065 | +0.60(+6.33%) |
Aug 28, 2006 | 9.270 | 9.540 | 9.225 | 9.480 | 150,973 | +0.25(+2.71%) |
Aug 25, 2006 | 9.040 | 9.430 | 9.040 | 9.230 | 66,217 | +0.20(+2.21%) |
Aug 24, 2006 | 8.950 | 9.050 | 8.930 | 9.030 | 64,400 | +0.08(+0.89%) |
Aug 23, 2006 | 8.800 | 9.020 | 8.800 | 8.950 | 131,135 | +0.13(+1.47%) |
Aug 22, 2006 | 8.650 | 8.860 | 8.620 | 8.820 | 241,586 | +0.16(+1.85%) |
Aug 21, 2006 | 8.590 | 8.710 | 8.500 | 8.660 | 157,468 | +0.03(+0.35%) |
Aug 18, 2006 | 8.850 | 8.950 | 8.630 | 8.630 | 129,557 | -0.18(-2.04%) |
Aug 17, 2006 | 8.880 | 9.020 | 8.790 | 8.810 | 98,827 | -0.12(-1.34%) |
Aug 16, 2006 | 8.940 | 9.100 | 8.870 | 8.930 | 146,130 | +0.08(+0.90%) |
Aug 15, 2006 | 8.660 | 8.950 | 8.640 | 8.850 | 73,801 | +0.32(+3.75%) |
Aug 14, 2006 | 8.560 | 8.640 | 8.100 | 8.530 | 123,614 | +0.02(+0.24%) |
Aug 11, 2006 | 8.800 | 8.960 | 8.490 | 8.510 | 108,859 | -0.33(-3.73%) |
Aug 10, 2006 | 8.010 | 9.100 | 7.910 | 8.840 | 366,517 | +0.87(+10.92%) |
Aug 09, 2006 | 8.070 | 8.230 | 7.810 | 7.970 | 127,186 | -0.02(-0.25%) |
Aug 08, 2006 | 8.060 | 8.110 | 7.950 | 7.990 | 105,160 | -0.07(-0.87%) |
Aug 07, 2006 | 8.020 | 8.230 | 7.930 | 8.060 | 100,969 | -0.02(-0.25%) |
Aug 04, 2006 | 8.160 | 8.270 | 7.950 | 8.080 | 87,047 | +0.03(+0.37%) |
Aug 03, 2006 | 7.360 | 8.250 | 7.300 | 8.050 | 188,837 | +0.61(+8.13%) |
Aug 02, 2006 | 7.650 | 7.750 | 7.350 | 7.445 | 105,008 | -0.15(-2.04%) |
Aug 01, 2006 | 7.370 | 7.690 | 7.370 | 7.600 | 127,708 | +0.16(+2.15%) |
Jul 31, 2006 | 7.200 | 7.569 | 7.200 | 7.440 | 570,748 | +0.21(+2.90%) |
Jul 28, 2006 | 7.060 | 7.250 | 6.970 | 7.230 | 359,462 | +0.25(+3.58%) |
Jul 27, 2006 | 7.000 | 7.110 | 6.950 | 6.980 | 172,448 | -0.01(-0.14%) |
Jul 26, 2006 | 6.940 | 7.170 | 6.930 | 6.990 | 282,860 | -0.01(-0.14%) |
Jul 25, 2006 | 7.020 | 7.200 | 6.940 | 7.000 | 175,704 | -0.02(-0.28%) |
Jul 24, 2006 | 7.040 | 7.250 | 7.000 | 7.020 | 183,646 | -0.02(-0.28%) |
Jul 21, 2006 | 7.320 | 7.320 | 7.010 | 7.040 | 77,109 | -0.28(-3.83%) |
Jul 20, 2006 | 7.540 | 7.710 | 7.290 | 7.320 | 62,582 | -0.24(-3.17%) |
Jul 19, 2006 | 7.440 | 7.750 | 7.440 | 7.560 | 126,636 | +0.12(+1.61%) |
Jul 18, 2006 | 7.440 | 7.640 | 7.290 | 7.440 | 330,528 | +0.01(+0.13%) |
Jul 17, 2006 | 7.520 | 7.590 | 7.390 | 7.430 | 231,221 | -0.14(-1.85%) |
Jul 14, 2006 | 7.810 | 7.810 | 7.570 | 7.570 | 115,487 | -0.21(-2.70%) |
Jul 13, 2006 | 7.860 | 7.930 | 7.700 | 7.780 | 131,217 | -0.16(-2.02%) |
Jul 12, 2006 | 8.030 | 8.450 | 7.850 | 7.940 | 124,310 | -0.07(-0.87%) |
Jul 11, 2006 | 7.860 | 8.060 | 7.720 | 8.010 | 127,313 | +0.11(+1.39%) |
Jul 10, 2006 | 7.830 | 8.020 | 7.780 | 7.900 | 208,917 | +0.08(+1.02%) |
Jul 07, 2006 | 7.900 | 8.020 | 7.750 | 7.820 | 135,789 | -0.07(-0.89%) |
Jul 06, 2006 | 8.030 | 8.180 | 7.820 | 7.890 | 191,274 | -0.15(-1.87%) |
Jul 05, 2006 | 8.050 | 8.070 | 7.980 | 8.040 | 169,584 | -0.04(-0.50%) |
Jul 03, 2006 | 8.150 | 8.220 | 8.010 | 8.080 | 83,894 | -0.06(-0.74%) |
Jun 30, 2006 | 8.240 | 8.250 | 8.050 | 8.140 | 1,059,095 | -0.10(-1.21%) |
Jun 29, 2006 | 8.230 | 8.410 | 8.150 | 8.240 | 426,100 | +0.01(+0.12%) |
Jun 28, 2006 | 8.400 | 8.400 | 8.050 | 8.230 | 638,931 | -0.17(-2.02%) |
Jun 27, 2006 | 8.700 | 8.800 | 8.390 | 8.400 | 263,818 | -0.35(-4.00%) |
Jun 26, 2006 | 8.720 | 8.920 | 8.640 | 8.750 | 101,900 | +0.07(+0.81%) |
Jun 23, 2006 | 8.820 | 8.820 | 8.610 | 8.680 | 104,891 | -0.20(-2.25%) |
Jun 22, 2006 | 8.980 | 8.980 | 8.860 | 8.880 | 65,688 | -0.17(-1.88%) |
Jun 21, 2006 | 8.780 | 9.100 | 8.780 | 9.050 | 127,476 | +0.22(+2.49%) |
Jun 20, 2006 | 8.680 | 8.950 | 8.680 | 8.830 | 151,948 | +0.07(+0.80%) |
Jun 19, 2006 | 8.880 | 8.930 | 8.600 | 8.760 | 86,993 | -0.17(-1.90%) |
Jun 16, 2006 | 8.940 | 9.060 | 8.860 | 8.930 | 229,331 | -0.08(-0.89%) |
Jun 15, 2006 | 8.850 | 9.200 | 8.850 | 9.010 | 339,858 | +0.15(+1.69%) |
Jun 14, 2006 | 8.470 | 8.890 | 8.470 | 8.860 | 83,182 | +0.33(+3.87%) |
Jun 13, 2006 | 8.900 | 9.060 | 8.380 | 8.530 | 380,606 | -0.39(-4.37%) |
Jun 12, 2006 | 9.060 | 9.060 | 8.910 | 8.920 | 176,307 | -0.14(-1.55%) |
Jun 09, 2006 | 9.470 | 9.600 | 9.060 | 9.060 | 96,048 | -0.42(-4.43%) |
Jun 08, 2006 | 9.530 | 9.580 | 9.040 | 9.480 | 144,026 | -0.06(-0.63%) |
Jun 07, 2006 | 9.280 | 9.940 | 9.160 | 9.540 | 250,610 | +0.21(+2.25%) |
Jun 06, 2006 | 9.740 | 9.740 | 9.300 | 9.330 | 97,630 | -0.46(-4.70%) |
Jun 05, 2006 | 9.720 | 10.06 | 9.540 | 9.790 | 260,631 | -0.01(-0.10%) |
Jun 02, 2006 | 10.00 | 10.18 | 9.500 | 9.800 | 369,760 | -0.34(-3.35%) |
Jun 01, 2006 | 9.910 | 10.21 | 9.910 | 10.14 | 68,933 | +0.08(+0.80%) |
May 31, 2006 | 10.03 | 10.14 | 9.900 | 10.06 | 129,410 | +0.03(+0.30%) |
May 30, 2006 | 10.63 | 10.73 | 9.890 | 10.03 | 134,844 | -0.83(-7.64%) |
May 26, 2006 | 10.61 | 10.89 | 10.39 | 10.86 | 151,441 | +0.15(+1.40%) |
May 25, 2006 | 10.25 | 10.76 | 10.20 | 10.71 | 278,466 | +0.38(+3.68%) |
May 24, 2006 | 9.710 | 10.39 | 9.460 | 10.33 | 452,452 | +0.62(+6.39%) |
May 23, 2006 | 9.370 | 10.28 | 9.370 | 9.710 | 583,190 | -0.39(-3.86%) |
May 22, 2006 | 10.13 | 10.23 | 9.990 | 10.10 | 214,200 | -0.07(-0.69%) |
May 19, 2006 | 10.32 | 10.45 | 10.16 | 10.17 | 221,822 | -0.11(-1.07%) |
May 18, 2006 | 10.55 | 10.68 | 10.25 | 10.28 | 385,519 | -0.26(-2.47%) |
May 17, 2006 | 10.82 | 10.92 | 10.52 | 10.54 | 385,705 | -0.36(-3.30%) |
May 16, 2006 | 10.99 | 11.25 | 10.55 | 10.90 | 882,011 | -0.12(-1.09%) |
May 15, 2006 | 10.96 | 11.13 | 10.81 | 11.02 | 197,171 | +0.00(+0.00%) |
May 12, 2006 | 11.01 | 11.10 | 10.78 | 11.02 | 224,193 | -0.07(-0.63%) |
May 11, 2006 | 11.80 | 11.80 | 10.92 | 11.09 | 362,659 | -0.79(-6.65%) |
May 10, 2006 | 11.84 | 11.98 | 11.72 | 11.88 | 100,468 | -0.04(-0.34%) |
May 09, 2006 | 12.05 | 12.09 | 11.90 | 11.92 | 204,859 | -0.18(-1.49%) |
May 08, 2006 | 11.96 | 12.22 | 11.65 | 12.10 | 279,918 | +0.20(+1.68%) |
May 05, 2006 | 11.68 | 11.98 | 11.46 | 11.90 | 225,226 | +0.36(+3.12%) |
May 04, 2006 | 11.27 | 11.55 | 11.22 | 11.54 | 117,396 | +0.25(+2.21%) |
May 03, 2006 | 11.37 | 11.45 | 11.02 | 11.29 | 294,176 | -0.10(-0.88%) |
May 02, 2006 | 10.34 | 11.40 | 10.08 | 11.39 | 1,537,949 | -0.08(-0.70%) |
May 01, 2006 | 11.72 | 11.87 | 11.44 | 11.47 | 192,315 | -0.30(-2.55%) |
Apr 28, 2006 | 11.70 | 11.92 | 11.51 | 11.77 | 269,300 | -0.02(-0.17%) |
Apr 27, 2006 | 11.88 | 11.96 | 11.50 | 11.79 | 132,862 | -0.17(-1.38%) |
Apr 26, 2006 | 12.00 | 12.14 | 11.95 | 11.96 | 117,259 | -0.04(-0.37%) |
Apr 25, 2006 | 11.97 | 12.02 | 11.85 | 12.00 | 205,595 | +0.03(+0.25%) |
Apr 24, 2006 | 11.90 | 12.09 | 11.82 | 11.97 | 135,891 | +0.10(+0.84%) |
Apr 21, 2006 | 12.17 | 12.21 | 11.83 | 11.87 | 179,304 | -0.30(-2.47%) |
Apr 20, 2006 | 11.47 | 12.50 | 11.28 | 12.17 | 514,039 | +0.69(+6.01%) |
Apr 19, 2006 | 10.75 | 11.69 | 9.920 | 11.48 | 3,099,064 | -2.11(-15.53%) |
Apr 18, 2006 | 13.15 | 13.75 | 13.20 | 13.59 | 312,788 | +0.44(+3.35%) |
Apr 17, 2006 | 13.41 | 13.53 | 13.01 | 13.15 | 107,806 | -0.30(-2.23%) |
Apr 13, 2006 | 13.09 | 13.75 | 13.09 | 13.45 | 134,734 | +0.36(+2.75%) |
Apr 12, 2006 | 13.41 | 13.49 | 13.00 | 13.09 | 117,762 | -0.32(-2.39%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.14 | 13.41 | 64,016 | -0.04(-0.30%) |
Apr 10, 2006 | 13.56 | 13.60 | 13.10 | 13.45 | 187,719 | -0.13(-0.96%) |
Apr 07, 2006 | 13.80 | 13.91 | 13.55 | 13.58 | 161,976 | -0.22(-1.59%) |
Apr 06, 2006 | 14.00 | 14.00 | 13.60 | 13.80 | 219,645 | -0.15(-1.08%) |
Apr 05, 2006 | 13.84 | 14.00 | 13.59 | 13.95 | 106,955 | +0.02(+0.14%) |
Apr 04, 2006 | 13.66 | 13.95 | 13.55 | 13.93 | 269,603 | +0.30(+2.20%) |
Apr 03, 2006 | 13.80 | 13.80 | 13.32 | 13.63 | 118,908 | -0.10(-0.73%) |
Mar 31, 2006 | 13.09 | 13.75 | 13.09 | 13.73 | 271,884 | +0.53(+4.02%) |
Mar 30, 2006 | 13.15 | 13.46 | 13.13 | 13.20 | 143,369 | -0.03(-0.23%) |
Mar 29, 2006 | 13.00 | 13.25 | 12.86 | 13.23 | 225,159 | +0.37(+2.88%) |
Mar 28, 2006 | 12.85 | 13.03 | 12.77 | 12.86 | 126,980 | +0.01(+0.08%) |
Mar 27, 2006 | 13.01 | 13.14 | 12.84 | 12.85 | 173,573 | -0.20(-1.53%) |
Mar 24, 2006 | 12.96 | 13.20 | 12.74 | 13.05 | 213,095 | +0.08(+0.62%) |
Mar 23, 2006 | 12.80 | 12.97 | 12.78 | 12.97 | 35,400 | +0.11(+0.86%) |
Mar 22, 2006 | 12.59 | 13.09 | 12.40 | 12.86 | 104,100 | +0.26(+2.06%) |
Mar 21, 2006 | 12.97 | 13.06 | 12.57 | 12.60 | 66,122 | -0.41(-3.15%) |
Mar 20, 2006 | 13.14 | 13.15 | 12.97 | 13.01 | 86,475 | -0.14(-1.06%) |
Mar 17, 2006 | 12.75 | 13.25 | 12.72 | 13.15 | 219,513 | +0.35(+2.73%) |
Mar 16, 2006 | 12.87 | 12.90 | 12.62 | 12.80 | 103,080 | -0.09(-0.70%) |
Mar 15, 2006 | 12.81 | 12.90 | 12.71 | 12.89 | 72,275 | +0.08(+0.62%) |
Mar 14, 2006 | 13.03 | 13.03 | 12.67 | 12.81 | 79,926 | -0.19(-1.46%) |
Mar 13, 2006 | 12.54 | 13.05 | 12.52 | 13.00 | 321,387 | +0.47(+3.75%) |
Mar 10, 2006 | 12.22 | 12.67 | 12.20 | 12.53 | 81,601 | +0.35(+2.87%) |
Mar 09, 2006 | 12.20 | 12.54 | 12.18 | 12.18 | 63,535 | -0.02(-0.16%) |
Mar 08, 2006 | 12.20 | 12.39 | 12.12 | 12.20 | 100,285 | -0.03(-0.25%) |
Mar 07, 2006 | 12.37 | 12.40 | 12.16 | 12.23 | 70,767 | -0.12(-0.97%) |
Mar 06, 2006 | 12.72 | 13.10 | 12.29 | 12.35 | 98,943 | -0.29(-2.29%) |
Mar 03, 2006 | 12.68 | 12.85 | 12.53 | 12.64 | 52,522 | -0.13(-1.02%) |
Mar 02, 2006 | 12.52 | 13.35 | 12.52 | 12.77 | 142,255 | +0.25(+2.00%) |