Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.28 | 14.30 | 13.92 | 14.29 | 175,144 | +0.05(+0.32%) |
Mar 29, 2007 | 14.13 | 14.28 | 14.08 | 14.25 | 102,808 | +0.24(+1.74%) |
Mar 28, 2007 | 14.10 | 14.30 | 13.96 | 14.00 | 285,364 | -0.14(-0.96%) |
Mar 27, 2007 | 14.37 | 14.52 | 14.13 | 14.14 | 89,918 | -0.27(-1.88%) |
Mar 26, 2007 | 14.34 | 14.50 | 14.21 | 14.41 | 89,726 | +0.05(+0.31%) |
Mar 23, 2007 | 14.55 | 14.75 | 14.19 | 14.36 | 154,322 | -0.22(-1.49%) |
Mar 22, 2007 | 14.83 | 14.83 | 14.51 | 14.58 | 196,430 | -0.19(-1.28%) |
Mar 21, 2007 | 14.45 | 14.96 | 14.37 | 14.77 | 303,322 | +0.33(+2.31%) |
Mar 20, 2007 | 13.99 | 14.68 | 13.94 | 14.44 | 434,483 | +0.42(+3.03%) |
Mar 19, 2007 | 13.73 | 14.12 | 13.64 | 14.01 | 327,735 | +0.40(+2.92%) |
Mar 16, 2007 | 13.16 | 13.78 | 13.10 | 13.61 | 431,615 | +0.43(+3.29%) |
Mar 15, 2007 | 12.94 | 13.18 | 12.85 | 13.18 | 116,218 | +0.25(+1.96%) |
Mar 14, 2007 | 12.95 | 13.22 | 12.67 | 12.93 | 101,148 | -0.05(-0.42%) |
Mar 13, 2007 | 13.42 | 13.48 | 12.88 | 12.98 | 205,140 | -0.44(-3.30%) |
Mar 12, 2007 | 13.35 | 13.55 | 13.28 | 13.42 | 223,803 | +0.03(+0.20%) |
Mar 09, 2007 | 13.55 | 13.55 | 13.19 | 13.40 | 280,388 | -0.02(-0.13%) |
Mar 08, 2007 | 12.83 | 13.58 | 12.83 | 13.42 | 446,491 | +0.61(+4.72%) |
Mar 07, 2007 | 12.77 | 12.86 | 12.65 | 12.81 | 172,908 | +0.05(+0.35%) |
Mar 06, 2007 | 12.80 | 12.95 | 12.70 | 12.77 | 272,643 | +0.11(+0.86%) |
Mar 05, 2007 | 12.78 | 13.02 | 12.62 | 12.66 | 436,868 | +0.23(+1.89%) |
Mar 02, 2007 | 12.53 | 12.75 | 12.38 | 12.42 | 212,699 | -0.22(-1.72%) |
Mar 01, 2007 | 12.33 | 12.66 | 12.22 | 12.64 | 200,507 | +0.16(+1.30%) |
Feb 28, 2007 | 12.36 | 12.66 | 12.30 | 12.48 | 238,756 | +0.03(+0.22%) |
Feb 27, 2007 | 12.65 | 13.04 | 12.39 | 12.45 | 424,494 | -0.38(-2.96%) |
Feb 26, 2007 | 13.02 | 13.04 | 12.77 | 12.83 | 154,580 | -0.09(-0.70%) |
Feb 23, 2007 | 13.01 | 13.02 | 12.55 | 12.92 | 142,439 | -0.13(-0.97%) |
Feb 22, 2007 | 12.59 | 13.14 | 12.33 | 13.04 | 524,256 | -0.41(-3.02%) |
Feb 21, 2007 | 13.07 | 13.49 | 13.07 | 13.45 | 194,513 | +0.39(+2.97%) |
Feb 20, 2007 | 12.78 | 13.26 | 12.78 | 13.06 | 195,641 | +0.20(+1.54%) |
Feb 16, 2007 | 12.25 | 13.04 | 12.21 | 12.86 | 284,286 | +0.66(+5.40%) |
Feb 15, 2007 | 12.42 | 12.47 | 12.17 | 12.20 | 237,414 | -0.28(-2.28%) |
Feb 14, 2007 | 12.87 | 12.95 | 12.47 | 12.49 | 225,361 | -0.30(-2.37%) |
Feb 13, 2007 | 12.66 | 12.95 | 12.65 | 12.79 | 199,844 | +0.15(+1.22%) |
Feb 12, 2007 | 12.86 | 13.15 | 12.53 | 12.64 | 251,938 | -0.33(-2.58%) |
Feb 09, 2007 | 13.26 | 13.64 | 12.86 | 12.97 | 273,142 | -0.27(-2.05%) |
Feb 08, 2007 | 13.55 | 13.55 | 13.20 | 13.24 | 140,464 | -0.30(-2.20%) |
Feb 07, 2007 | 13.22 | 13.55 | 13.22 | 13.54 | 419,565 | +0.33(+2.46%) |
Feb 06, 2007 | 12.29 | 13.33 | 12.20 | 13.22 | 964,738 | +0.95(+7.73%) |
Feb 05, 2007 | 12.25 | 12.45 | 12.15 | 12.27 | 124,185 | -0.05(-0.44%) |
Feb 02, 2007 | 12.34 | 12.47 | 12.30 | 12.32 | 96,740 | +0.00(+0.00%) |
Feb 01, 2007 | 12.31 | 12.45 | 12.20 | 12.32 | 110,597 | +0.07(+0.59%) |
Jan 31, 2007 | 12.16 | 12.33 | 11.97 | 12.25 | 141,409 | +0.06(+0.52%) |
Jan 30, 2007 | 12.16 | 12.29 | 12.01 | 12.19 | 89,694 | +0.10(+0.82%) |
Jan 29, 2007 | 12.22 | 12.29 | 12.02 | 12.09 | 80,386 | -0.19(-1.55%) |
Jan 26, 2007 | 12.23 | 12.30 | 12.11 | 12.28 | 80,888 | +0.06(+0.52%) |
Jan 25, 2007 | 12.53 | 12.57 | 12.16 | 12.21 | 179,069 | -0.23(-1.89%) |
Jan 24, 2007 | 11.97 | 12.56 | 11.97 | 12.45 | 203,286 | +0.53(+4.47%) |
Jan 23, 2007 | 11.11 | 12.30 | 11.11 | 11.92 | 415,157 | +0.79(+7.06%) |
Jan 22, 2007 | 11.46 | 11.46 | 11.09 | 11.13 | 116,147 | -0.36(-3.15%) |
Jan 19, 2007 | 11.20 | 11.52 | 11.05 | 11.49 | 220,988 | +0.28(+2.50%) |
Jan 18, 2007 | 11.36 | 11.47 | 11.08 | 11.21 | 217,597 | -0.17(-1.51%) |
Jan 17, 2007 | 11.49 | 11.64 | 11.30 | 11.38 | 192,628 | -0.11(-0.94%) |
Jan 16, 2007 | 11.77 | 11.99 | 11.45 | 11.49 | 226,220 | -0.24(-2.08%) |
Jan 12, 2007 | 11.80 | 11.92 | 11.59 | 11.74 | 269,579 | -0.09(-0.76%) |
Jan 11, 2007 | 11.91 | 12.02 | 11.76 | 11.83 | 150,119 | -0.07(-0.61%) |
Jan 10, 2007 | 12.08 | 12.14 | 11.88 | 11.90 | 91,853 | -0.31(-2.52%) |
Jan 09, 2007 | 11.87 | 12.25 | 11.87 | 12.20 | 182,323 | +0.33(+2.82%) |
Jan 08, 2007 | 12.29 | 12.29 | 11.74 | 11.87 | 264,396 | -0.37(-3.03%) |
Jan 05, 2007 | 11.95 | 12.44 | 11.95 | 12.24 | 338,822 | +0.16(+1.35%) |
Jan 04, 2007 | 11.92 | 12.24 | 11.88 | 12.08 | 173,613 | -0.01(-0.07%) |
Jan 03, 2007 | 12.11 | 12.47 | 11.88 | 12.09 | 221,312 | +0.00(+0.00%) |
Dec 29, 2006 | 12.55 | 12.57 | 12.04 | 12.09 | 218,147 | -0.51(-4.09%) |
Dec 28, 2006 | 12.58 | 12.72 | 12.34 | 12.60 | 200,099 | -0.06(-0.50%) |
Dec 27, 2006 | 12.19 | 12.67 | 12.07 | 12.67 | 153,133 | +0.55(+4.55%) |
Dec 26, 2006 | 12.21 | 12.21 | 11.89 | 12.11 | 76,779 | +0.15(+1.28%) |
Dec 22, 2006 | 11.95 | 12.09 | 11.78 | 11.96 | 33,255 | +0.05(+0.38%) |
Dec 21, 2006 | 12.01 | 12.29 | 11.86 | 11.92 | 87,539 | +0.00(+0.00%) |
Dec 20, 2006 | 11.76 | 12.03 | 11.76 | 11.92 | 69,433 | +0.24(+2.09%) |
Dec 19, 2006 | 11.48 | 11.83 | 11.42 | 11.67 | 148,631 | +0.16(+1.41%) |
Dec 18, 2006 | 11.88 | 12.03 | 11.47 | 11.51 | 136,986 | -0.34(-2.90%) |
Dec 15, 2006 | 11.93 | 12.03 | 11.84 | 11.85 | 162,607 | -0.02(-0.15%) |
Dec 14, 2006 | 12.11 | 12.12 | 11.83 | 11.87 | 122,463 | -0.19(-1.57%) |
Dec 13, 2006 | 12.38 | 12.55 | 11.88 | 12.06 | 121,871 | -0.27(-2.20%) |
Dec 12, 2006 | 12.69 | 12.78 | 12.18 | 12.33 | 128,161 | -0.36(-2.85%) |
Dec 11, 2006 | 12.49 | 12.90 | 12.35 | 12.69 | 93,823 | +0.17(+1.37%) |
Dec 08, 2006 | 12.47 | 12.74 | 12.30 | 12.52 | 109,934 | +0.05(+0.36%) |
Dec 07, 2006 | 12.97 | 13.08 | 12.45 | 12.48 | 90,985 | -0.50(-3.83%) |
Dec 06, 2006 | 13.13 | 13.25 | 12.89 | 12.97 | 81,949 | -0.15(-1.17%) |
Dec 05, 2006 | 12.85 | 13.18 | 12.72 | 13.13 | 182,971 | +0.30(+2.32%) |
Dec 04, 2006 | 12.51 | 13.00 | 12.48 | 12.83 | 166,834 | +0.37(+2.97%) |
Dec 01, 2006 | 12.57 | 12.67 | 12.09 | 12.46 | 161,288 | -0.13(-1.01%) |
Nov 30, 2006 | 12.87 | 12.91 | 12.57 | 12.58 | 121,209 | -0.29(-2.25%) |
Nov 29, 2006 | 12.80 | 12.95 | 12.58 | 12.87 | 129,993 | +0.11(+0.85%) |
Nov 28, 2006 | 12.90 | 12.94 | 12.54 | 12.77 | 261,774 | -0.20(-1.53%) |
Nov 27, 2006 | 13.57 | 13.59 | 12.92 | 12.96 | 281,811 | -0.56(-4.14%) |
Nov 24, 2006 | 13.61 | 13.63 | 13.28 | 13.52 | 74,793 | -0.23(-1.71%) |
Nov 22, 2006 | 13.67 | 14.07 | 13.57 | 13.76 | 124,445 | +0.07(+0.53%) |
Nov 21, 2006 | 13.23 | 13.82 | 13.23 | 13.69 | 223,320 | +0.53(+4.05%) |
Nov 20, 2006 | 12.96 | 13.37 | 12.90 | 13.15 | 98,449 | +0.19(+1.46%) |
Nov 17, 2006 | 13.33 | 13.33 | 12.92 | 12.96 | 245,326 | -0.36(-2.71%) |
Nov 16, 2006 | 13.95 | 13.95 | 13.24 | 13.33 | 257,372 | -0.59(-4.22%) |
Nov 15, 2006 | 13.61 | 14.00 | 13.58 | 13.91 | 333,862 | +0.23(+1.72%) |
Nov 14, 2006 | 13.25 | 13.68 | 13.23 | 13.68 | 379,931 | +0.45(+3.42%) |
Nov 13, 2006 | 12.62 | 13.25 | 12.62 | 13.23 | 216,039 | +0.53(+4.20%) |
Nov 10, 2006 | 12.40 | 12.69 | 12.40 | 12.69 | 100,752 | +0.30(+2.41%) |
Nov 09, 2006 | 12.64 | 12.87 | 12.29 | 12.39 | 263,587 | -0.25(-2.00%) |
Nov 08, 2006 | 12.32 | 12.76 | 12.26 | 12.65 | 294,233 | +0.24(+1.97%) |
Nov 07, 2006 | 11.69 | 12.42 | 11.69 | 12.40 | 352,200 | +0.71(+6.11%) |
Nov 06, 2006 | 11.37 | 11.74 | 11.18 | 11.69 | 111,146 | +0.37(+3.27%) |
Nov 03, 2006 | 10.89 | 11.49 | 10.89 | 11.32 | 157,604 | +0.45(+4.16%) |
Nov 02, 2006 | 11.08 | 11.24 | 10.84 | 10.87 | 138,501 | -0.25(-2.27%) |
Nov 01, 2006 | 11.57 | 11.59 | 11.09 | 11.12 | 275,346 | -0.42(-3.68%) |
Oct 31, 2006 | 11.27 | 11.64 | 11.27 | 11.55 | 114,929 | +0.26(+2.32%) |
Oct 30, 2006 | 10.91 | 11.57 | 10.91 | 11.28 | 222,033 | +0.22(+1.96%) |
Oct 27, 2006 | 11.76 | 11.98 | 10.57 | 11.07 | 366,208 | -0.86(-7.20%) |
Oct 26, 2006 | 11.88 | 12.03 | 11.74 | 11.92 | 135,414 | +0.08(+0.69%) |
Oct 25, 2006 | 11.78 | 12.05 | 11.62 | 11.84 | 125,289 | -0.01(-0.08%) |
Oct 24, 2006 | 11.70 | 11.87 | 11.58 | 11.85 | 82,489 | +0.14(+1.24%) |
Oct 23, 2006 | 11.70 | 11.80 | 11.63 | 11.71 | 69,909 | -0.05(-0.38%) |
Oct 20, 2006 | 11.82 | 11.82 | 11.66 | 11.75 | 51,835 | -0.01(-0.08%) |
Oct 19, 2006 | 11.53 | 11.79 | 11.17 | 11.76 | 149,804 | +0.07(+0.62%) |
Oct 18, 2006 | 11.84 | 11.97 | 11.58 | 11.69 | 194,326 | -0.05(-0.39%) |
Oct 17, 2006 | 11.86 | 11.92 | 11.40 | 11.74 | 157,354 | -0.24(-2.04%) |
Oct 16, 2006 | 11.70 | 11.99 | 11.56 | 11.98 | 172,779 | +0.26(+2.24%) |
Oct 13, 2006 | 11.87 | 11.88 | 11.67 | 11.72 | 184,848 | -0.14(-1.22%) |
Oct 12, 2006 | 11.70 | 11.88 | 11.57 | 11.86 | 240,588 | +0.27(+2.34%) |
Oct 11, 2006 | 11.68 | 11.74 | 11.58 | 11.59 | 161,757 | -0.18(-1.54%) |
Oct 10, 2006 | 11.64 | 11.90 | 11.56 | 11.77 | 159,160 | +0.00(+0.00%) |
Oct 09, 2006 | 11.59 | 12.07 | 11.54 | 11.77 | 323,507 | +0.30(+2.60%) |
Oct 06, 2006 | 11.27 | 11.56 | 10.93 | 11.47 | 195,661 | +0.20(+1.76%) |
Oct 05, 2006 | 10.55 | 11.29 | 10.55 | 11.27 | 416,718 | +0.74(+7.03%) |
Oct 04, 2006 | 10.26 | 10.57 | 10.17 | 10.53 | 126,552 | +0.27(+2.64%) |
Oct 03, 2006 | 10.07 | 10.43 | 9.985 | 10.26 | 143,870 | +0.13(+1.25%) |
Oct 02, 2006 | 10.33 | 10.51 | 9.983 | 10.14 | 155,936 | -0.12(-1.14%) |
Sep 29, 2006 | 10.16 | 10.39 | 9.955 | 10.25 | 304,516 | +0.06(+0.62%) |
Sep 28, 2006 | 10.14 | 10.39 | 10.02 | 10.19 | 229,186 | +0.05(+0.53%) |
Sep 27, 2006 | 9.675 | 10.15 | 9.675 | 10.14 | 293,771 | +0.36(+3.70%) |
Sep 26, 2006 | 9.630 | 9.892 | 9.531 | 9.775 | 331,842 | +0.16(+1.69%) |
Sep 25, 2006 | 9.368 | 9.675 | 9.215 | 9.612 | 261,037 | +0.26(+2.80%) |
Sep 22, 2006 | 9.350 | 9.395 | 9.206 | 9.350 | 197,387 | +0.00(+0.00%) |
Sep 21, 2006 | 9.260 | 9.440 | 9.212 | 9.350 | 238,633 | +0.15(+1.67%) |
Sep 20, 2006 | 9.097 | 9.215 | 8.980 | 9.197 | 296,470 | +0.25(+2.83%) |
Sep 19, 2006 | 8.736 | 9.151 | 8.700 | 8.944 | 353,921 | +0.18(+2.06%) |
Sep 18, 2006 | 8.898 | 8.962 | 8.627 | 8.763 | 172,476 | -0.07(-0.82%) |
Sep 15, 2006 | 8.573 | 8.871 | 8.564 | 8.835 | 400,674 | +0.33(+3.82%) |
Sep 14, 2006 | 8.790 | 8.790 | 8.411 | 8.510 | 395,609 | -0.32(-3.58%) |
Sep 13, 2006 | 8.971 | 9.169 | 8.817 | 8.826 | 154,030 | -0.14(-1.61%) |
Sep 12, 2006 | 8.754 | 9.025 | 8.754 | 8.971 | 323,098 | +0.17(+1.95%) |
Sep 11, 2006 | 8.817 | 9.003 | 8.718 | 8.799 | 1,390,051 | -0.05(-0.61%) |
Sep 08, 2006 | 9.188 | 9.305 | 8.853 | 8.853 | 163,824 | -0.27(-2.97%) |
Sep 07, 2006 | 9.251 | 9.459 | 9.124 | 9.124 | 114,678 | -0.21(-2.23%) |
Sep 06, 2006 | 9.838 | 9.937 | 9.269 | 9.332 | 168,296 | -0.61(-6.09%) |
Sep 05, 2006 | 9.594 | 9.955 | 9.522 | 9.937 | 140,684 | +0.25(+2.61%) |
Sep 01, 2006 | 9.811 | 9.847 | 9.368 | 9.684 | 110,324 | -0.04(-0.37%) |
Aug 31, 2006 | 9.748 | 9.937 | 9.648 | 9.721 | 115,125 | -0.05(-0.46%) |
Aug 30, 2006 | 9.621 | 9.847 | 9.477 | 9.766 | 118,238 | +0.17(+1.79%) |
Aug 29, 2006 | 9.504 | 9.621 | 9.314 | 9.594 | 151,253 | +0.11(+1.14%) |
Aug 28, 2006 | 9.151 | 9.486 | 9.088 | 9.486 | 114,000 | +0.29(+3.14%) |
Aug 25, 2006 | 9.133 | 9.269 | 9.061 | 9.197 | 74,538 | +0.02(+0.20%) |
Aug 24, 2006 | 9.016 | 9.269 | 8.980 | 9.178 | 70,978 | +0.15(+1.70%) |
Aug 23, 2006 | 9.079 | 9.522 | 9.016 | 9.025 | 109,102 | -0.02(-0.20%) |
Aug 22, 2006 | 9.215 | 9.395 | 8.944 | 9.043 | 142,449 | -0.16(-1.77%) |
Aug 21, 2006 | 9.305 | 9.377 | 9.142 | 9.206 | 100,349 | -0.18(-1.92%) |
Aug 18, 2006 | 9.693 | 9.693 | 8.853 | 9.386 | 158,582 | -0.25(-2.62%) |
Aug 17, 2006 | 9.567 | 9.757 | 9.486 | 9.639 | 169,534 | +0.02(+0.19%) |
Aug 16, 2006 | 9.486 | 9.666 | 9.359 | 9.621 | 190,492 | +0.23(+2.40%) |
Aug 15, 2006 | 9.151 | 9.404 | 9.151 | 9.395 | 187,452 | +0.30(+3.28%) |
Aug 14, 2006 | 9.043 | 9.468 | 9.043 | 9.097 | 125,852 | +0.05(+0.60%) |
Aug 11, 2006 | 8.745 | 9.215 | 8.492 | 9.043 | 148,714 | +0.19(+2.14%) |
Aug 10, 2006 | 9.359 | 9.377 | 8.691 | 8.853 | 398,807 | -0.58(-6.13%) |
Aug 09, 2006 | 9.964 | 10.00 | 9.124 | 9.431 | 336,076 | -0.42(-4.31%) |
Aug 08, 2006 | 9.919 | 10.04 | 9.811 | 9.856 | 137,104 | -0.08(-0.82%) |
Aug 07, 2006 | 9.838 | 10.04 | 9.712 | 9.937 | 95,191 | -0.02(-0.18%) |
Aug 04, 2006 | 10.13 | 10.34 | 9.670 | 9.955 | 164,293 | -0.08(-0.81%) |
Aug 03, 2006 | 10.22 | 10.29 | 9.684 | 10.04 | 277,570 | -0.30(-2.89%) |
Aug 02, 2006 | 10.45 | 10.47 | 10.26 | 10.33 | 220,031 | -0.12(-1.12%) |
Aug 01, 2006 | 10.80 | 10.93 | 10.38 | 10.45 | 179,886 | -0.44(-4.06%) |
Jul 31, 2006 | 10.95 | 11.07 | 10.68 | 10.89 | 146,374 | -0.09(-0.82%) |
Jul 28, 2006 | 10.61 | 12.01 | 10.45 | 10.99 | 142,559 | +0.37(+3.49%) |
Jul 27, 2006 | 10.99 | 10.99 | 10.49 | 10.61 | 218,097 | -0.23(-2.08%) |
Jul 26, 2006 | 10.89 | 11.07 | 10.75 | 10.84 | 100,962 | -0.05(-0.41%) |
Jul 25, 2006 | 10.50 | 12.11 | 9.937 | 10.89 | 233,466 | -0.02(-0.17%) |
Jul 24, 2006 | 10.82 | 11.04 | 10.57 | 10.90 | 394,970 | +0.08(+0.75%) |
Jul 21, 2006 | 11.62 | 11.62 | 10.70 | 10.82 | 300,924 | -0.19(-1.72%) |
Jul 20, 2006 | 11.39 | 11.46 | 10.94 | 11.01 | 225,946 | -0.23(-2.01%) |
Jul 19, 2006 | 10.97 | 12.22 | 10.93 | 11.24 | 300,127 | +0.27(+2.47%) |
Jul 18, 2006 | 11.00 | 12.22 | 10.52 | 10.97 | 427,613 | +0.11(+1.00%) |
Jul 17, 2006 | 11.10 | 11.43 | 10.77 | 10.86 | 309,570 | -0.37(-3.30%) |
Jul 14, 2006 | 11.44 | 11.79 | 11.07 | 11.23 | 412,181 | -0.23(-2.05%) |
Jul 13, 2006 | 12.10 | 12.10 | 11.27 | 11.46 | 564,960 | -0.55(-4.59%) |
Jul 12, 2006 | 12.57 | 12.69 | 11.97 | 12.02 | 454,305 | -0.65(-5.14%) |
Jul 11, 2006 | 12.73 | 12.90 | 12.02 | 12.67 | 457,609 | -0.07(-0.57%) |
Jul 10, 2006 | 13.10 | 13.19 | 12.65 | 12.74 | 214,280 | -0.23(-1.81%) |
Jul 07, 2006 | 13.37 | 13.50 | 12.85 | 12.97 | 257,788 | -0.23(-1.78%) |
Jul 06, 2006 | 13.21 | 13.50 | 12.44 | 13.21 | 211,831 | -0.06(-0.48%) |
Jul 05, 2006 | 13.07 | 13.51 | 12.83 | 13.27 | 361,717 | -0.09(-0.68%) |
Jul 03, 2006 | 12.83 | 13.37 | 12.80 | 13.36 | 301,207 | +0.66(+5.19%) |
Jun 30, 2006 | 13.06 | 13.23 | 12.70 | 12.70 | 3,473,552 | -0.33(-2.56%) |
Jun 29, 2006 | 12.53 | 13.05 | 12.27 | 13.04 | 424,287 | +0.70(+5.64%) |
Jun 28, 2006 | 12.50 | 12.62 | 12.02 | 12.34 | 238,144 | -0.10(-0.80%) |
Jun 27, 2006 | 12.56 | 12.88 | 12.30 | 12.44 | 313,343 | -0.12(-0.93%) |
Jun 26, 2006 | 12.74 | 12.74 | 12.41 | 12.56 | 119,327 | -0.09(-0.71%) |
Jun 23, 2006 | 12.67 | 12.77 | 12.48 | 12.65 | 193,932 | +0.02(+0.14%) |
Jun 22, 2006 | 12.95 | 13.06 | 12.54 | 12.63 | 215,679 | -0.31(-2.37%) |
Jun 21, 2006 | 12.79 | 13.10 | 12.47 | 12.94 | 577,638 | +0.33(+2.58%) |
Jun 20, 2006 | 12.14 | 12.65 | 11.85 | 12.61 | 403,298 | +0.54(+4.49%) |
Jun 19, 2006 | 12.19 | 12.34 | 11.92 | 12.07 | 222,447 | -0.04(-0.30%) |
Jun 16, 2006 | 11.72 | 12.18 | 11.66 | 12.11 | 333,249 | +0.42(+3.56%) |
Jun 15, 2006 | 11.48 | 11.77 | 11.35 | 11.69 | 144,122 | +0.21(+1.81%) |
Jun 14, 2006 | 11.33 | 11.65 | 11.16 | 11.48 | 228,211 | +0.14(+1.28%) |
Jun 13, 2006 | 11.58 | 11.70 | 10.96 | 11.34 | 253,007 | -0.27(-2.33%) |
Jun 12, 2006 | 11.84 | 11.97 | 11.31 | 11.61 | 302,448 | -0.25(-2.13%) |
Jun 09, 2006 | 11.22 | 11.93 | 11.22 | 11.86 | 527,863 | +0.78(+7.01%) |
Jun 08, 2006 | 11.08 | 11.18 | 10.20 | 11.08 | 298,554 | -0.06(-0.57%) |
Jun 07, 2006 | 10.94 | 11.20 | 10.76 | 11.15 | 306,603 | +0.12(+1.06%) |
Jun 06, 2006 | 11.02 | 11.23 | 10.42 | 11.03 | 221,177 | -0.05(-0.49%) |
Jun 05, 2006 | 11.31 | 11.34 | 11.00 | 11.08 | 217,658 | -0.23(-2.00%) |
Jun 02, 2006 | 11.51 | 11.52 | 11.18 | 11.31 | 156,640 | +0.03(+0.24%) |
Jun 01, 2006 | 10.79 | 11.30 | 10.71 | 11.28 | 238,645 | +0.46(+4.26%) |
May 31, 2006 | 10.72 | 11.01 | 10.63 | 10.82 | 170,341 | +0.08(+0.76%) |
May 30, 2006 | 10.95 | 10.95 | 10.57 | 10.74 | 226,782 | -0.21(-1.90%) |
May 26, 2006 | 9.937 | 10.99 | 9.883 | 10.95 | 365,454 | +1.03(+10.38%) |
May 25, 2006 | 9.757 | 9.937 | 9.621 | 9.919 | 107,094 | +0.16(+1.67%) |
May 24, 2006 | 9.585 | 10.16 | 9.468 | 9.757 | 280,026 | +0.09(+0.93%) |
May 23, 2006 | 9.702 | 10.16 | 9.350 | 9.666 | 173,704 | -0.16(-1.65%) |
May 22, 2006 | 9.693 | 10.57 | 9.305 | 9.829 | 237,544 | -0.06(-0.64%) |
May 19, 2006 | 10.21 | 10.28 | 9.739 | 9.892 | 617,018 | -0.29(-2.84%) |
May 18, 2006 | 10.48 | 10.62 | 10.12 | 10.18 | 248,616 | -0.34(-3.26%) |
May 17, 2006 | 10.84 | 10.93 | 9.992 | 10.52 | 367,755 | -0.24(-2.26%) |
May 16, 2006 | 10.25 | 10.79 | 9.937 | 10.77 | 374,717 | +0.26(+2.49%) |
May 15, 2006 | 11.04 | 11.04 | 9.928 | 10.51 | 495,652 | -0.66(-5.91%) |
May 12, 2006 | 11.61 | 11.64 | 10.71 | 11.17 | 309,553 | -0.48(-4.11%) |
May 11, 2006 | 12.19 | 12.28 | 11.55 | 11.64 | 269,482 | -0.34(-2.86%) |
May 10, 2006 | 11.60 | 12.24 | 11.45 | 11.99 | 303,644 | +0.45(+3.92%) |
May 09, 2006 | 11.15 | 11.59 | 11.02 | 11.54 | 290,155 | +0.43(+3.91%) |
May 08, 2006 | 11.11 | 11.11 | 10.93 | 11.10 | 145,622 | +0.09(+0.82%) |
May 05, 2006 | 10.66 | 11.08 | 10.66 | 11.01 | 196,918 | +0.26(+2.44%) |
May 04, 2006 | 10.80 | 10.89 | 10.61 | 10.75 | 274,865 | -0.03(-0.25%) |
May 03, 2006 | 10.62 | 10.80 | 10.56 | 10.78 | 222,357 | +0.21(+1.97%) |
May 02, 2006 | 10.27 | 10.60 | 10.05 | 10.57 | 294,112 | +0.53(+5.31%) |
May 01, 2006 | 10.25 | 10.32 | 9.820 | 10.04 | 287,221 | -0.05(-0.54%) |
Apr 28, 2006 | 10.30 | 10.37 | 9.684 | 10.09 | 255,701 | -0.26(-2.51%) |
Apr 27, 2006 | 10.16 | 10.37 | 9.838 | 10.35 | 340,541 | +0.28(+2.75%) |
Apr 26, 2006 | 9.404 | 10.12 | 9.341 | 10.07 | 475,433 | +0.82(+8.89%) |
Apr 25, 2006 | 9.169 | 9.296 | 9.034 | 9.251 | 141,552 | +0.17(+1.89%) |
Apr 24, 2006 | 8.962 | 9.151 | 8.944 | 9.079 | 96,390 | +0.06(+0.70%) |
Apr 21, 2006 | 9.178 | 9.224 | 8.935 | 9.016 | 175,925 | -0.16(-1.77%) |
Apr 20, 2006 | 9.350 | 9.395 | 9.115 | 9.178 | 125,704 | -0.22(-2.31%) |
Apr 19, 2006 | 9.260 | 9.468 | 9.106 | 9.395 | 186,767 | +0.17(+1.86%) |
Apr 18, 2006 | 9.188 | 9.242 | 9.124 | 9.224 | 121,881 | -0.09(-0.97%) |
Apr 17, 2006 | 9.332 | 9.371 | 9.124 | 9.314 | 165,139 | -0.03(-0.29%) |
Apr 13, 2006 | 9.061 | 9.341 | 8.944 | 9.341 | 425,962 | +0.33(+3.71%) |
Apr 12, 2006 | 8.862 | 9.061 | 8.745 | 9.007 | 163,835 | +0.14(+1.63%) |
Apr 11, 2006 | 8.627 | 8.926 | 8.537 | 8.862 | 156,602 | +0.16(+1.87%) |
Apr 10, 2006 | 8.889 | 8.889 | 8.609 | 8.700 | 81,945 | -0.19(-2.13%) |
Apr 07, 2006 | 9.007 | 9.034 | 8.772 | 8.889 | 106,345 | -0.12(-1.30%) |
Apr 06, 2006 | 8.853 | 9.061 | 8.808 | 9.007 | 197,743 | +0.11(+1.22%) |
Apr 05, 2006 | 8.772 | 8.957 | 8.474 | 8.898 | 209,388 | -0.14(-1.50%) |
Apr 04, 2006 | 9.034 | 9.061 | 8.808 | 9.034 | 251,738 | +0.00(+0.00%) |