Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.75 | 11.75 | 11.45 | 11.75 | 702,258 | +0.10(+0.86%) |
Mar 29, 2007 | 11.65 | 11.65 | 11.45 | 11.65 | 8,964 | +0.00(+0.00%) |
Mar 28, 2007 | 11.65 | 11.65 | 11.40 | 11.65 | 27,606 | -0.10(-0.85%) |
Mar 27, 2007 | 11.75 | 11.75 | 11.75 | 11.75 | 6,237 | +0.05(+0.43%) |
Mar 26, 2007 | 11.70 | 11.70 | 11.55 | 11.70 | 39,534 | -0.05(-0.43%) |
Mar 23, 2007 | 11.75 | 11.75 | 11.55 | 11.75 | 5,780 | +0.10(+0.86%) |
Mar 22, 2007 | 11.65 | 11.65 | 11.60 | 11.65 | 11,365 | +0.10(+0.87%) |
Mar 21, 2007 | 11.55 | 11.55 | 11.25 | 11.55 | 32,605 | +0.15(+1.32%) |
Mar 20, 2007 | 11.40 | 11.40 | 11.25 | 11.40 | 9,410 | +0.05(+0.44%) |
Mar 19, 2007 | 11.35 | 11.35 | 11.25 | 11.35 | 18,599 | +0.00(+0.00%) |
Mar 16, 2007 | 11.35 | 11.35 | 11.15 | 11.35 | 24,278 | +0.00(+0.00%) |
Mar 15, 2007 | 11.35 | 11.35 | 11.15 | 11.35 | 11,473 | -0.05(-0.44%) |
Mar 14, 2007 | 11.40 | 11.40 | 11.20 | 11.40 | 10,549 | -0.15(-1.30%) |
Mar 13, 2007 | 11.30 | 11.55 | 11.25 | 11.55 | 7,394 | +0.25(+2.21%) |
Mar 12, 2007 | 11.30 | 11.30 | 11.20 | 11.30 | 13,773 | +0.05(+0.44%) |
Mar 09, 2007 | 11.25 | 11.25 | 11.00 | 11.25 | 46,351 | -0.05(-0.44%) |
Mar 08, 2007 | 11.30 | 11.30 | 11.00 | 11.30 | 12,467 | -0.25(-2.16%) |
Mar 07, 2007 | 11.55 | 11.55 | 11.25 | 11.55 | 5,436 | -0.15(-1.28%) |
Mar 06, 2007 | 11.70 | 11.70 | 11.40 | 11.70 | 8,342 | +0.20(+1.74%) |
Mar 05, 2007 | 11.50 | 11.55 | 11.30 | 11.50 | 5,877 | -0.15(-1.29%) |
Mar 02, 2007 | 11.85 | 11.85 | 11.65 | 11.65 | 18,165 | -0.20(-1.69%) |
Mar 01, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 18,717 | -0.15(-1.25%) |
Feb 28, 2007 | 12.00 | 12.10 | 11.75 | 12.00 | 30,484 | -0.30(-2.44%) |
Feb 27, 2007 | 12.30 | 12.30 | 12.00 | 12.30 | 11,521 | -0.20(-1.60%) |
Feb 26, 2007 | 12.50 | 12.50 | 12.30 | 12.50 | 23,265 | -0.10(-0.79%) |
Feb 23, 2007 | 12.60 | 12.60 | 12.40 | 12.60 | 15,536 | -0.05(-0.40%) |
Feb 22, 2007 | 12.65 | 12.65 | 12.40 | 12.65 | 11,381 | +0.25(+2.02%) |
Feb 21, 2007 | 12.40 | 12.40 | 12.20 | 12.40 | 23,663 | -0.05(-0.40%) |
Feb 20, 2007 | 12.45 | 12.60 | 12.35 | 12.45 | 15,981 | +0.05(+0.40%) |
Feb 16, 2007 | 12.40 | 12.45 | 12.30 | 12.40 | 7,905 | +0.20(+1.64%) |
Feb 15, 2007 | 12.20 | 12.35 | 12.15 | 12.20 | 32,906 | +0.17(+1.41%) |
Feb 14, 2007 | 12.03 | 12.05 | 11.95 | 12.03 | 179,733 | -0.07(-0.58%) |
Feb 13, 2007 | 12.10 | 12.10 | 11.95 | 12.10 | 3,009 | -0.10(-0.82%) |
Feb 12, 2007 | 12.65 | 12.45 | 12.10 | 12.20 | 74,376 | -0.45(-3.56%) |
Feb 09, 2007 | 12.65 | 12.65 | 12.60 | 12.65 | 32,247 | -0.10(-0.78%) |
Feb 08, 2007 | 12.75 | 12.80 | 12.60 | 12.75 | 8,010 | +0.00(+0.00%) |
Feb 07, 2007 | 12.75 | 12.75 | 12.45 | 12.75 | 9,907 | +0.15(+1.19%) |
Feb 06, 2007 | 12.60 | 12.80 | 12.60 | 12.60 | 3,290 | -0.05(-0.40%) |
Feb 05, 2007 | 12.65 | 12.65 | 12.50 | 12.65 | 6,968 | -0.05(-0.39%) |
Feb 02, 2007 | 12.70 | 12.70 | 12.50 | 12.70 | 6,270 | +0.25(+2.01%) |
Feb 01, 2007 | 12.45 | 12.45 | 12.30 | 12.45 | 8,214 | +0.15(+1.22%) |
Jan 31, 2007 | 12.30 | 12.40 | 12.10 | 12.30 | 19,247 | -0.15(-1.20%) |
Jan 30, 2007 | 12.45 | 12.45 | 12.45 | 12.45 | 2,485 | +0.10(+0.81%) |
Jan 29, 2007 | 12.35 | 12.35 | 12.05 | 12.35 | 10,349 | -0.05(-0.40%) |
Jan 26, 2007 | 12.40 | 12.40 | 12.35 | 12.40 | 2,953 | -0.20(-1.59%) |
Jan 25, 2007 | 12.60 | 12.80 | 12.60 | 12.60 | 23,861 | -0.05(-0.40%) |
Jan 24, 2007 | 12.65 | 12.65 | 12.60 | 12.65 | 3,634 | -0.15(-1.17%) |
Jan 23, 2007 | 12.80 | 12.80 | 12.60 | 12.80 | 8,508 | -0.25(-1.92%) |
Jan 22, 2007 | 13.05 | 13.05 | 12.80 | 13.05 | 1,339 | +0.10(+0.77%) |
Jan 19, 2007 | 12.95 | 12.95 | 12.70 | 12.95 | 7,883 | +0.00(+0.00%) |
Jan 18, 2007 | 12.95 | 12.95 | 12.95 | 12.95 | 4,274 | +0.05(+0.39%) |
Jan 17, 2007 | 12.90 | 12.90 | 12.75 | 12.90 | 7,440 | +0.15(+1.18%) |
Jan 16, 2007 | 12.75 | 12.80 | 12.50 | 12.75 | 3,771 | +0.75(+6.25%) |
Jan 12, 2007 | 12.00 | 12.00 | 11.90 | 12.00 | 5,245 | +0.15(+1.27%) |
Jan 11, 2007 | 11.85 | 11.85 | 11.60 | 11.85 | 4,852 | +0.00(+0.00%) |
Jan 10, 2007 | 11.85 | 11.90 | 11.65 | 11.85 | 36,384 | -0.35(-2.87%) |
Jan 09, 2007 | 12.20 | 12.20 | 12.05 | 12.20 | 6,138 | -0.20(-1.61%) |
Jan 08, 2007 | 12.40 | 12.40 | 12.40 | 12.40 | 3,086 | -0.05(-0.40%) |
Jan 05, 2007 | 12.45 | 12.45 | 12.20 | 12.45 | 3,595 | +0.70(+5.96%) |
Jan 04, 2007 | 11.55 | 11.75 | 11.50 | 11.75 | 11,153 | +0.20(+1.73%) |
Jan 03, 2007 | 11.55 | 11.75 | 11.55 | 11.55 | 13,583 | -0.10(-0.86%) |
Dec 29, 2006 | 11.65 | 11.65 | 11.35 | 11.65 | 4,947 | +0.15(+1.30%) |
Dec 28, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 3,781 | +0.15(+1.32%) |
Dec 27, 2006 | 11.35 | 11.35 | 11.25 | 11.35 | 10,310 | +0.00(+0.00%) |
Dec 26, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 4,287 | +0.00(+0.00%) |
Dec 22, 2006 | 11.35 | 11.35 | 11.28 | 11.35 | 133,587 | +0.00(+0.00%) |
Dec 21, 2006 | 11.35 | 11.55 | 11.35 | 11.35 | 15,774 | -0.20(-1.73%) |
Dec 20, 2006 | 11.55 | 11.55 | 11.30 | 11.55 | 5,264 | +0.10(+0.87%) |
Dec 19, 2006 | 11.45 | 11.45 | 11.35 | 11.45 | 22,557 | -0.15(-1.29%) |
Dec 18, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 3,765 | -0.05(-0.43%) |
Dec 15, 2006 | 11.65 | 11.65 | 11.40 | 11.65 | 9,158 | +0.15(+1.30%) |
Dec 14, 2006 | 11.50 | 11.50 | 11.30 | 11.50 | 7,270 | +0.15(+1.32%) |
Dec 13, 2006 | 11.35 | 11.35 | 11.25 | 11.35 | 79,185 | -0.10(-0.87%) |
Dec 12, 2006 | 11.45 | 11.45 | 11.17 | 11.45 | 4,715 | -0.15(-1.29%) |
Dec 11, 2006 | 11.60 | 11.60 | 11.55 | 11.60 | 3,322 | +0.00(+0.00%) |
Dec 08, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 1,418 | +0.05(+0.43%) |
Dec 07, 2006 | 11.55 | 11.55 | 10.50 | 11.55 | 4,261 | -0.10(-0.86%) |
Dec 06, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 138 | +0.05(+0.43%) |
Dec 05, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 15,184 | +0.10(+0.87%) |
Dec 04, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 15,454 | +0.45(+4.07%) |
Dec 01, 2006 | 11.05 | 11.25 | 11.05 | 11.05 | 12,610 | -0.35(-3.07%) |
Nov 30, 2006 | 11.40 | 11.40 | 11.20 | 11.40 | 8,495 | +0.00(+0.00%) |
Nov 29, 2006 | 11.40 | 11.40 | 11.25 | 11.40 | 6,792 | +0.05(+0.44%) |
Nov 28, 2006 | 11.35 | 11.50 | 11.05 | 11.35 | 25,909 | -0.50(-4.22%) |
Nov 27, 2006 | 11.85 | 11.95 | 11.80 | 11.85 | 79,204 | +0.10(+0.85%) |
Nov 24, 2006 | 11.75 | 11.75 | 11.55 | 11.75 | 124,039 | +0.20(+1.73%) |
Nov 22, 2006 | 11.55 | 11.80 | 11.55 | 11.55 | 6,465 | -0.05(-0.43%) |
Nov 21, 2006 | 11.60 | 11.60 | 11.50 | 11.60 | 10,018 | +0.10(+0.87%) |
Nov 20, 2006 | 11.50 | 11.50 | 11.35 | 11.50 | 4,861 | -0.15(-1.29%) |
Nov 17, 2006 | 11.65 | 11.70 | 11.45 | 11.65 | 3,349 | -0.10(-0.85%) |
Nov 16, 2006 | 11.75 | 11.75 | 11.45 | 11.75 | 3,274 | +0.30(+2.62%) |
Nov 15, 2006 | 11.45 | 11.65 | 11.45 | 11.45 | 417 | -0.10(-0.87%) |
Nov 14, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 1,704 | +0.00(+0.00%) |
Nov 13, 2006 | 11.55 | 11.55 | 11.35 | 11.55 | 7,113 | -0.05(-0.43%) |
Nov 10, 2006 | 11.60 | 11.70 | 11.55 | 11.60 | 16,171 | -0.25(-2.11%) |
Nov 09, 2006 | 11.85 | 11.85 | 11.65 | 11.85 | 2,398 | -0.05(-0.42%) |
Nov 08, 2006 | 11.90 | 11.90 | 11.65 | 11.90 | 3,281 | +0.05(+0.42%) |
Nov 07, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 5,302 | +0.60(+5.33%) |
Nov 06, 2006 | 11.25 | 11.40 | 11.15 | 11.25 | 2,164 | -0.10(-0.88%) |
Nov 03, 2006 | 11.35 | 11.35 | 11.30 | 11.35 | 3,970 | +0.10(+0.89%) |
Nov 02, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 1,257 | +0.20(+1.81%) |
Nov 01, 2006 | 11.05 | 11.15 | 11.05 | 11.05 | 3,234 | +0.05(+0.45%) |
Oct 31, 2006 | 11.00 | 11.05 | 10.80 | 11.00 | 3,462 | -0.15(-1.35%) |
Oct 30, 2006 | 11.15 | 11.15 | 11.00 | 11.15 | 3,040 | +0.15(+1.36%) |
Oct 27, 2006 | 11.00 | 11.15 | 11.00 | 11.00 | 4,505 | -0.15(-1.35%) |
Oct 26, 2006 | 11.15 | 11.15 | 10.95 | 11.15 | 6,895 | +0.20(+1.83%) |
Oct 25, 2006 | 10.95 | 11.00 | 10.89 | 10.95 | 13,188 | -0.05(-0.45%) |
Oct 24, 2006 | 11.00 | 11.05 | 11.00 | 11.00 | 7,206 | +0.00(+0.00%) |
Oct 23, 2006 | 10.90 | 11.05 | 10.85 | 11.00 | 9,570 | +0.10(+0.92%) |
Oct 20, 2006 | 10.90 | 11.10 | 10.90 | 10.90 | 4,639 | +0.05(+0.46%) |
Oct 19, 2006 | 10.85 | 10.90 | 10.70 | 10.85 | 8,542 | -0.10(-0.91%) |
Oct 18, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 2,450 | +0.00(+0.00%) |
Oct 17, 2006 | 10.95 | 10.95 | 10.75 | 10.95 | 4,578 | -0.10(-0.90%) |
Oct 16, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 6,739 | +0.00(+0.00%) |
Oct 13, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 3,859 | -0.05(-0.45%) |
Oct 12, 2006 | 11.10 | 11.10 | 11.00 | 11.10 | 3,822 | +0.00(+0.00%) |
Oct 11, 2006 | 11.10 | 11.10 | 11.00 | 11.10 | 2,122 | -0.10(-0.89%) |
Oct 10, 2006 | 11.20 | 11.20 | 10.95 | 11.20 | 13,408 | +0.00(+0.00%) |
Oct 09, 2006 | 11.20 | 11.20 | 11.10 | 11.20 | 4,583 | +0.15(+1.36%) |
Oct 06, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 344 | -0.20(-1.78%) |
Oct 05, 2006 | 11.25 | 11.25 | 11.15 | 11.25 | 5,915 | +0.20(+1.81%) |
Oct 04, 2006 | 11.05 | 11.05 | 10.85 | 11.05 | 12,963 | +0.00(+0.00%) |
Oct 03, 2006 | 11.05 | 11.05 | 10.85 | 11.05 | 3,688 | +0.00(+0.00%) |
Oct 02, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 1,275 | +0.00(+0.00%) |
Sep 29, 2006 | 11.05 | 11.05 | 10.85 | 11.05 | 929 | +0.10(+0.91%) |
Sep 28, 2006 | 10.95 | 11.05 | 10.89 | 10.95 | 15,819 | +0.00(+0.00%) |
Sep 27, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 2,946 | +0.00(+0.00%) |
Sep 26, 2006 | 11.00 | 10.95 | 10.75 | 10.95 | 9,263 | -0.05(-0.45%) |
Sep 25, 2006 | 11.00 | 11.05 | 11.00 | 11.00 | 4,384 | -0.10(-0.90%) |
Sep 22, 2006 | 11.10 | 11.10 | 10.90 | 11.10 | 1,365 | +0.10(+0.91%) |
Sep 21, 2006 | 11.00 | 11.10 | 10.88 | 11.00 | 40,909 | +0.05(+0.46%) |
Sep 20, 2006 | 10.95 | 11.10 | 10.95 | 10.95 | 3,138 | -0.10(-0.90%) |
Sep 19, 2006 | 11.05 | 11.05 | 10.80 | 11.05 | 6,184 | +0.00(+0.00%) |
Sep 18, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 460 | +0.05(+0.45%) |
Sep 15, 2006 | 11.00 | 11.00 | 10.80 | 11.00 | 794 | +0.05(+0.46%) |
Sep 14, 2006 | 10.95 | 10.95 | 10.75 | 10.95 | 1,012 | +0.00(+0.00%) |
Sep 13, 2006 | 10.95 | 10.95 | 10.85 | 10.95 | 1,585 | +0.05(+0.46%) |
Sep 12, 2006 | 10.90 | 10.90 | 10.75 | 10.90 | 549 | +0.05(+0.46%) |
Sep 11, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 9,923 | +0.20(+1.88%) |
Sep 08, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 2,905 | +0.00(+0.00%) |
Sep 07, 2006 | 10.65 | 10.90 | 10.65 | 10.65 | 540 | -0.30(-2.74%) |
Sep 06, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 2,622 | +0.05(+0.46%) |
Sep 05, 2006 | 10.90 | 10.95 | 10.90 | 10.90 | 10,783 | -0.05(-0.46%) |
Sep 01, 2006 | 10.95 | 10.95 | 10.85 | 10.95 | 11,828 | -0.10(-0.90%) |
Aug 31, 2006 | 11.05 | 11.05 | 10.95 | 11.05 | 31,429 | +0.20(+1.84%) |
Aug 30, 2006 | 10.85 | 10.85 | 10.65 | 10.85 | 4,358 | +0.15(+1.40%) |
Aug 29, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 23,146 | +0.05(+0.47%) |
Aug 28, 2006 | 10.65 | 10.65 | 10.45 | 10.65 | 2,272 | +0.10(+0.95%) |
Aug 25, 2006 | 10.55 | 10.65 | 10.55 | 10.55 | 1,500 | -0.10(-0.94%) |
Aug 24, 2006 | 10.65 | 10.65 | 10.45 | 10.65 | 7,329 | +0.00(+0.00%) |
Aug 23, 2006 | 10.65 | 10.80 | 10.60 | 10.65 | 1,901 | -0.20(-1.84%) |
Aug 22, 2006 | 10.85 | 10.85 | 10.80 | 10.85 | 10,911 | +0.00(+0.00%) |
Aug 21, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 552 | -0.25(-2.25%) |
Aug 18, 2006 | 11.10 | 11.10 | 10.85 | 11.10 | 1,341 | +0.05(+0.45%) |
Aug 17, 2006 | 11.05 | 11.05 | 10.90 | 11.05 | 4,783 | +0.10(+0.91%) |
Aug 16, 2006 | 10.95 | 11.05 | 10.75 | 10.95 | 22,048 | +0.00(+0.00%) |
Aug 15, 2006 | 10.95 | 10.95 | 10.75 | 10.95 | 13,020 | +0.05(+0.46%) |
Aug 14, 2006 | 10.90 | 10.90 | 10.70 | 10.90 | 561 | +0.00(+0.00%) |
Aug 11, 2006 | 10.90 | 10.90 | 10.65 | 10.90 | 2,052 | +0.10(+0.93%) |
Aug 10, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 2,627 | +0.10(+0.93%) |
Aug 09, 2006 | 10.70 | 10.95 | 10.70 | 10.70 | 25,443 | +0.10(+0.94%) |
Aug 08, 2006 | 10.60 | 10.80 | 10.55 | 10.60 | 5,723 | -0.15(-1.40%) |
Aug 07, 2006 | 10.75 | 10.75 | 10.60 | 10.75 | 9,371 | +0.05(+0.47%) |
Aug 04, 2006 | 10.70 | 10.70 | 10.50 | 10.70 | 1,096 | -0.07(-0.65%) |
Aug 03, 2006 | 10.77 | 10.77 | 10.65 | 10.77 | 2,287 | +0.12(+1.13%) |
Aug 02, 2006 | 10.65 | 10.85 | 10.65 | 10.65 | 11,071 | +0.10(+0.95%) |
Aug 01, 2006 | 10.55 | 10.55 | 10.40 | 10.55 | 10,179 | +0.15(+1.44%) |
Jul 31, 2006 | 10.40 | 10.50 | 10.40 | 10.40 | 4,702 | -0.05(-0.48%) |
Jul 28, 2006 | 10.45 | 10.65 | 10.40 | 10.45 | 38,128 | -0.05(-0.48%) |
Jul 27, 2006 | 10.50 | 10.50 | 10.40 | 10.50 | 12,298 | +0.30(+2.94%) |
Jul 26, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 1,370 | -0.10(-0.97%) |
Jul 25, 2006 | 10.30 | 10.40 | 10.15 | 10.30 | 3,064 | +0.05(+0.49%) |
Jul 24, 2006 | 10.25 | 10.25 | 10.05 | 10.25 | 22,890 | +0.15(+1.49%) |
Jul 21, 2006 | 10.10 | 10.15 | 10.00 | 10.10 | 2,022 | -0.05(-0.49%) |
Jul 20, 2006 | 10.15 | 10.25 | 10.14 | 10.15 | 23,955 | +0.10(+1.00%) |
Jul 19, 2006 | 10.05 | 10.05 | 9.900 | 10.05 | 12,228 | +0.25(+2.55%) |
Jul 18, 2006 | 9.800 | 9.900 | 9.800 | 9.800 | 1,010 | +0.00(+0.00%) |
Jul 17, 2006 | 9.800 | 10.05 | 9.800 | 9.800 | 25,491 | -0.05(-0.51%) |
Jul 14, 2006 | 9.850 | 10.00 | 9.850 | 9.850 | 1,433 | +0.00(+0.00%) |
Jul 13, 2006 | 9.850 | 10.05 | 9.850 | 9.850 | 4,930 | -0.40(-3.90%) |
Jul 12, 2006 | 10.25 | 10.25 | 10.10 | 10.25 | 7,638 | +0.05(+0.49%) |
Jul 11, 2006 | 10.05 | 10.20 | 10.00 | 10.20 | 7,175 | +0.15(+1.49%) |
Jul 10, 2006 | 10.05 | 10.25 | 10.05 | 10.05 | 2,917 | +0.00(+0.00%) |
Jul 07, 2006 | 10.05 | 10.05 | 10.05 | 10.05 | 2,257 | -0.05(-0.50%) |
Jul 06, 2006 | 10.10 | 10.30 | 10.10 | 10.10 | 3,475 | +0.05(+0.50%) |
Jul 05, 2006 | 10.05 | 10.10 | 10.05 | 10.05 | 3,495 | +0.00(+0.00%) |
Jul 03, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 1,921 | +0.00(+0.00%) |
Jun 30, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 2,533 | -0.05(-0.50%) |
Jun 29, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.20(+2.02%) |
Jun 28, 2006 | 9.900 | 9.900 | 9.700 | 9.900 | 2,109 | +0.15(+1.54%) |
Jun 27, 2006 | 9.750 | 10.00 | 9.750 | 9.750 | 19,439 | -0.25(-2.50%) |
Jun 23, 2006 | 10.00 | 10.00 | 9.850 | 10.00 | 7,965 | +0.20(+2.04%) |
Jun 22, 2006 | 9.800 | 9.950 | 9.800 | 9.800 | 17,261 | +0.05(+0.51%) |
Jun 21, 2006 | 9.750 | 9.950 | 9.750 | 9.750 | 12,809 | -0.20(-2.01%) |
Jun 20, 2006 | 9.950 | 10.00 | 9.850 | 9.950 | 3,430 | +0.05(+0.51%) |
Jun 19, 2006 | 9.900 | 10.05 | 9.900 | 9.900 | 11,513 | -0.10(-1.00%) |
Jun 16, 2006 | 10.00 | 10.20 | 10.00 | 10.00 | 2,776 | -0.05(-0.50%) |
Jun 15, 2006 | 10.05 | 10.05 | 9.850 | 10.05 | 8,774 | +0.20(+2.03%) |
Jun 14, 2006 | 9.850 | 9.850 | 9.750 | 9.850 | 20,847 | +0.00(+0.00%) |
Jun 13, 2006 | 9.850 | 9.900 | 9.700 | 9.850 | 2,391 | +0.00(+0.00%) |
Jun 12, 2006 | 9.850 | 10.05 | 9.850 | 9.850 | 9,516 | -0.15(-1.50%) |
Jun 09, 2006 | 10.00 | 10.15 | 9.900 | 10.00 | 26,718 | -0.10(-0.99%) |
Jun 08, 2006 | 10.10 | 10.10 | 9.850 | 10.10 | 1,742 | -0.35(-3.35%) |
Jun 07, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 1,002 | +0.00(+0.00%) |
Jun 06, 2006 | 10.45 | 10.50 | 10.35 | 10.45 | 5,365 | -0.05(-0.48%) |
Jun 05, 2006 | 10.50 | 10.55 | 10.40 | 10.50 | 13,924 | +0.00(+0.00%) |
Jun 02, 2006 | 10.50 | 10.50 | 10.30 | 10.50 | 1,009 | +0.25(+2.44%) |
Jun 01, 2006 | 10.25 | 10.35 | 10.15 | 10.25 | 13,807 | -0.15(-1.44%) |
May 31, 2006 | 10.40 | 10.55 | 10.20 | 10.40 | 52,026 | +0.12(+1.22%) |
May 30, 2006 | 10.28 | 10.50 | 10.25 | 10.28 | 6,565 | -0.28(-2.61%) |
May 26, 2006 | 10.55 | 10.55 | 10.30 | 10.55 | 3,909 | +0.30(+2.93%) |
May 25, 2006 | 10.25 | 10.45 | 10.25 | 10.25 | 7,901 | +0.00(+0.00%) |
May 24, 2006 | 10.25 | 10.50 | 10.25 | 10.25 | 9,842 | -0.20(-1.91%) |
May 23, 2006 | 10.45 | 10.55 | 10.30 | 10.45 | 16,553 | -0.10(-0.95%) |
May 22, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 4,874 | -0.20(-1.86%) |
May 19, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 5,172 | +0.06(+0.56%) |
May 18, 2006 | 10.69 | 10.75 | 10.55 | 10.69 | 7,014 | -0.16(-1.47%) |
May 17, 2006 | 10.85 | 10.85 | 10.75 | 10.85 | 3,144 | +0.00(+0.00%) |
May 16, 2006 | 10.85 | 10.85 | 10.70 | 10.85 | 5,878 | -0.05(-0.46%) |
May 15, 2006 | 10.90 | 10.90 | 10.70 | 10.90 | 7,250 | -0.30(-2.68%) |
May 12, 2006 | 11.20 | 11.25 | 11.10 | 11.20 | 3,891 | -0.20(-1.75%) |
May 11, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 18,243 | +0.00(+0.00%) |
May 10, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 7,535 | -0.60(-5.00%) |
May 09, 2006 | 12.00 | 12.00 | 11.80 | 12.00 | 6,077 | +0.10(+0.84%) |
May 08, 2006 | 11.90 | 12.10 | 11.90 | 11.90 | 5,813 | +0.05(+0.42%) |
May 05, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 4,583 | +0.00(+0.00%) |
May 04, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 7,775 | +0.25(+2.16%) |
May 03, 2006 | 11.60 | 11.85 | 11.60 | 11.60 | 6,074 | -0.10(-0.85%) |
May 02, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 29,274 | +0.30(+2.63%) |
May 01, 2006 | 11.40 | 11.55 | 11.35 | 11.40 | 16,943 | -0.05(-0.44%) |
Apr 28, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 510 | +0.10(+0.88%) |
Apr 26, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 16,322 | -0.30(-2.58%) |
Apr 25, 2006 | 11.65 | 11.50 | 11.35 | 11.65 | 10,058 | +0.00(+0.00%) |
Apr 24, 2006 | 11.65 | 11.45 | 11.35 | 11.65 | 14,627 | +0.00(+0.00%) |
Apr 21, 2006 | 11.35 | 11.85 | 11.55 | 11.65 | 3,160 | +0.30(+2.64%) |
Apr 20, 2006 | 10.95 | 11.55 | 11.27 | 11.35 | 24,990 | +0.40(+3.65%) |
Apr 19, 2006 | 10.65 | 10.95 | 10.85 | 10.95 | 5,452 | +0.30(+2.82%) |
Apr 18, 2006 | 10.65 | 10.65 | 10.50 | 10.65 | 3,928 | +0.20(+1.91%) |
Apr 17, 2006 | 10.45 | 10.55 | 10.35 | 10.45 | 16,482 | +0.10(+0.97%) |
Apr 13, 2006 | 10.45 | 10.55 | 10.35 | 10.35 | 1,246 | -0.10(-0.96%) |
Apr 12, 2006 | 10.50 | 10.45 | 10.45 | 10.45 | 2,340 | -0.05(-0.48%) |
Apr 11, 2006 | 10.50 | 10.60 | 10.40 | 10.50 | 6,363 | +0.00(+0.00%) |
Apr 10, 2006 | 10.50 | 10.65 | 10.45 | 10.50 | 48,377 | +0.00(+0.00%) |
Apr 07, 2006 | 10.50 | 10.60 | 10.45 | 10.50 | 6,746 | +0.00(+0.00%) |
Apr 06, 2006 | 10.50 | 10.50 | 10.30 | 10.50 | 8,808 | +0.05(+0.48%) |
Apr 05, 2006 | 10.45 | 10.45 | 10.40 | 10.45 | 6,938 | +0.05(+0.48%) |
Apr 04, 2006 | 10.40 | 10.40 | 10.20 | 10.40 | 4,419 | +0.20(+1.96%) |