Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.95 | 10.96 | 10.60 | 10.76 | 595,969 | -0.15(-1.33%) |
Mar 29, 2007 | 10.64 | 10.96 | 10.61 | 10.91 | 893,424 | +0.38(+3.64%) |
Mar 28, 2007 | 10.41 | 10.55 | 10.41 | 10.52 | 394,687 | +0.08(+0.76%) |
Mar 27, 2007 | 10.50 | 10.56 | 10.30 | 10.45 | 293,517 | -0.05(-0.50%) |
Mar 26, 2007 | 10.39 | 10.56 | 10.37 | 10.50 | 367,729 | +0.14(+1.34%) |
Mar 23, 2007 | 10.41 | 10.42 | 10.33 | 10.36 | 175,383 | -0.05(-0.44%) |
Mar 22, 2007 | 10.40 | 10.43 | 10.31 | 10.41 | 199,312 | +0.01(+0.06%) |
Mar 21, 2007 | 10.27 | 10.45 | 10.27 | 10.40 | 400,594 | +0.11(+1.03%) |
Mar 20, 2007 | 10.33 | 10.37 | 10.24 | 10.29 | 340,921 | -0.06(-0.57%) |
Mar 19, 2007 | 10.40 | 10.43 | 10.25 | 10.35 | 275,645 | +0.05(+0.51%) |
Mar 16, 2007 | 10.35 | 10.39 | 10.23 | 10.30 | 609,903 | -0.04(-0.38%) |
Mar 15, 2007 | 10.35 | 10.47 | 10.29 | 10.34 | 199,767 | -0.03(-0.25%) |
Mar 14, 2007 | 10.27 | 10.46 | 10.27 | 10.37 | 369,546 | +0.08(+0.77%) |
Mar 13, 2007 | 10.60 | 10.49 | 10.25 | 10.29 | 305,784 | -0.31(-2.93%) |
Mar 12, 2007 | 10.53 | 10.70 | 10.47 | 10.60 | 249,746 | +0.08(+0.75%) |
Mar 09, 2007 | 10.70 | 10.70 | 10.47 | 10.52 | 423,464 | -0.11(-1.06%) |
Mar 08, 2007 | 10.64 | 10.71 | 10.58 | 10.63 | 174,171 | +0.03(+0.31%) |
Mar 07, 2007 | 10.58 | 10.61 | 10.50 | 10.60 | 277,008 | +0.03(+0.25%) |
Mar 06, 2007 | 10.52 | 10.68 | 10.45 | 10.57 | 252,170 | +0.13(+1.20%) |
Mar 05, 2007 | 10.38 | 10.58 | 10.37 | 10.45 | 346,677 | +0.01(+0.06%) |
Mar 02, 2007 | 10.49 | 10.56 | 10.43 | 10.44 | 241,265 | -0.09(-0.82%) |
Mar 01, 2007 | 10.43 | 10.73 | 10.41 | 10.52 | 350,160 | +0.03(+0.25%) |
Feb 28, 2007 | 10.58 | 10.64 | 10.43 | 10.50 | 318,506 | -0.08(-0.75%) |
Feb 27, 2007 | 10.69 | 10.70 | 10.50 | 10.58 | 272,464 | -0.12(-1.11%) |
Feb 26, 2007 | 10.76 | 10.84 | 10.69 | 10.70 | 251,388 | -0.08(-0.74%) |
Feb 23, 2007 | 10.76 | 10.88 | 10.74 | 10.78 | 210,217 | -0.01(-0.06%) |
Feb 22, 2007 | 10.71 | 10.83 | 10.66 | 10.78 | 184,621 | +0.09(+0.80%) |
Feb 21, 2007 | 10.65 | 10.75 | 10.59 | 10.70 | 201,887 | -0.01(-0.06%) |
Feb 20, 2007 | 10.53 | 10.78 | 10.47 | 10.70 | 273,373 | +0.09(+0.87%) |
Feb 16, 2007 | 10.58 | 10.70 | 10.56 | 10.61 | 182,501 | +0.00(+0.00%) |
Feb 15, 2007 | 10.63 | 10.69 | 10.58 | 10.61 | 279,431 | -0.03(-0.25%) |
Feb 14, 2007 | 10.66 | 10.76 | 10.63 | 10.64 | 263,036 | +0.04(+0.37%) |
Feb 13, 2007 | 10.77 | 10.89 | 10.57 | 10.60 | 341,709 | -0.23(-2.13%) |
Feb 12, 2007 | 10.72 | 10.86 | 10.70 | 10.83 | 184,150 | +0.17(+1.61%) |
Feb 09, 2007 | 10.64 | 10.74 | 10.64 | 10.66 | 129,795 | -0.03(-0.25%) |
Feb 08, 2007 | 10.68 | 10.76 | 10.63 | 10.68 | 121,465 | -0.01(-0.12%) |
Feb 07, 2007 | 10.74 | 10.76 | 10.63 | 10.70 | 240,811 | -0.01(-0.12%) |
Feb 06, 2007 | 10.66 | 10.75 | 10.64 | 10.71 | 354,249 | +0.13(+1.25%) |
Feb 05, 2007 | 10.67 | 10.70 | 10.54 | 10.58 | 232,178 | -0.11(-1.05%) |
Feb 02, 2007 | 10.63 | 10.71 | 10.62 | 10.69 | 83,148 | +0.12(+1.12%) |
Feb 01, 2007 | 10.62 | 10.68 | 10.55 | 10.57 | 113,893 | -0.05(-0.44%) |
Jan 31, 2007 | 10.62 | 10.66 | 10.52 | 10.62 | 129,038 | +0.00(+0.00%) |
Jan 30, 2007 | 10.60 | 10.65 | 10.58 | 10.62 | 119,193 | +0.07(+0.63%) |
Jan 29, 2007 | 10.53 | 10.69 | 10.52 | 10.55 | 137,974 | +0.03(+0.31%) |
Jan 26, 2007 | 10.73 | 10.74 | 10.46 | 10.52 | 384,237 | -0.18(-1.67%) |
Jan 25, 2007 | 10.74 | 10.76 | 10.62 | 10.70 | 178,563 | +0.00(+0.00%) |
Jan 24, 2007 | 10.62 | 10.75 | 10.62 | 10.70 | 78,452 | +0.07(+0.68%) |
Jan 23, 2007 | 10.72 | 10.78 | 10.60 | 10.62 | 274,585 | -0.15(-1.41%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.70 | 10.78 | 134,945 | -0.05(-0.43%) |
Jan 19, 2007 | 10.70 | 10.84 | 10.64 | 10.82 | 239,296 | +0.17(+1.55%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.60 | 10.66 | 327,442 | -0.13(-1.22%) |
Jan 17, 2007 | 10.75 | 10.94 | 10.75 | 10.79 | 487,074 | +0.01(+0.06%) |
Jan 16, 2007 | 10.89 | 11.00 | 10.73 | 10.78 | 182,955 | -0.08(-0.73%) |
Jan 12, 2007 | 10.76 | 10.98 | 10.73 | 10.86 | 373,635 | +0.06(+0.55%) |
Jan 11, 2007 | 10.56 | 10.82 | 10.50 | 10.80 | 344,405 | +0.24(+2.31%) |
Jan 10, 2007 | 10.57 | 10.64 | 10.47 | 10.56 | 311,994 | -0.06(-0.56%) |
Jan 09, 2007 | 10.75 | 10.75 | 10.57 | 10.62 | 280,946 | -0.07(-0.68%) |
Jan 08, 2007 | 10.66 | 10.78 | 10.56 | 10.69 | 298,363 | +0.07(+0.62%) |
Jan 05, 2007 | 10.68 | 10.76 | 10.60 | 10.62 | 225,817 | -0.13(-1.23%) |
Jan 04, 2007 | 10.69 | 10.79 | 10.60 | 10.76 | 186,287 | +0.07(+0.68%) |
Jan 03, 2007 | 10.78 | 10.86 | 10.62 | 10.68 | 241,265 | -0.08(-0.74%) |
Dec 29, 2006 | 10.81 | 10.87 | 10.69 | 10.76 | 313,811 | -0.09(-0.85%) |
Dec 28, 2006 | 10.83 | 10.90 | 10.78 | 10.85 | 187,196 | -0.01(-0.06%) |
Dec 27, 2006 | 10.86 | 10.94 | 10.84 | 10.86 | 171,445 | +0.05(+0.49%) |
Dec 26, 2006 | 10.80 | 10.93 | 10.68 | 10.81 | 463,902 | +0.01(+0.06%) |
Dec 22, 2006 | 10.88 | 10.92 | 10.61 | 10.80 | 299,272 | -0.09(-0.79%) |
Dec 21, 2006 | 10.92 | 10.97 | 10.76 | 10.89 | 215,064 | -0.03(-0.30%) |
Dec 20, 2006 | 10.85 | 11.01 | 10.84 | 10.92 | 361,974 | +0.09(+0.79%) |
Dec 19, 2006 | 10.84 | 10.86 | 10.75 | 10.84 | 415,588 | -0.04(-0.36%) |
Dec 18, 2006 | 11.06 | 11.13 | 10.80 | 10.87 | 282,915 | -0.15(-1.32%) |
Dec 15, 2006 | 11.01 | 11.09 | 10.95 | 11.02 | 385,752 | -0.01(-0.12%) |
Dec 14, 2006 | 11.00 | 11.13 | 11.00 | 11.03 | 462,387 | +0.01(+0.12%) |
Dec 13, 2006 | 11.18 | 11.18 | 10.99 | 11.02 | 477,987 | -0.15(-1.30%) |
Dec 12, 2006 | 11.22 | 11.32 | 11.09 | 11.17 | 302,452 | -0.06(-0.53%) |
Dec 11, 2006 | 11.13 | 11.28 | 11.03 | 11.22 | 255,199 | +0.18(+1.61%) |
Dec 08, 2006 | 10.94 | 11.09 | 10.93 | 11.05 | 280,491 | +0.11(+1.03%) |
Dec 07, 2006 | 10.84 | 10.99 | 10.83 | 10.93 | 371,364 | +0.13(+1.22%) |
Dec 06, 2006 | 11.16 | 11.19 | 10.77 | 10.80 | 347,131 | -0.42(-3.76%) |
Dec 05, 2006 | 10.99 | 11.36 | 10.75 | 11.22 | 1,338,395 | +0.57(+5.33%) |
Dec 04, 2006 | 10.62 | 10.70 | 10.53 | 10.66 | 349,100 | +0.10(+0.94%) |
Dec 01, 2006 | 10.42 | 10.60 | 10.40 | 10.56 | 235,207 | +0.03(+0.31%) |
Nov 30, 2006 | 10.54 | 10.60 | 10.43 | 10.52 | 224,151 | -0.03(-0.25%) |
Nov 29, 2006 | 10.56 | 10.65 | 10.47 | 10.55 | 147,667 | +0.03(+0.31%) |
Nov 28, 2006 | 10.49 | 10.56 | 10.37 | 10.52 | 294,274 | +0.02(+0.19%) |
Nov 27, 2006 | 10.47 | 10.51 | 10.33 | 10.50 | 470,111 | -0.03(-0.25%) |
Nov 24, 2006 | 10.51 | 10.58 | 10.47 | 10.52 | 36,803 | +0.01(+0.06%) |
Nov 22, 2006 | 10.52 | 10.54 | 10.44 | 10.52 | 170,991 | -0.01(-0.06%) |
Nov 21, 2006 | 10.56 | 10.60 | 10.43 | 10.52 | 106,168 | -0.04(-0.37%) |
Nov 20, 2006 | 10.41 | 10.64 | 10.41 | 10.56 | 126,312 | +0.12(+1.14%) |
Nov 17, 2006 | 10.58 | 10.63 | 10.37 | 10.45 | 293,517 | -0.15(-1.43%) |
Nov 16, 2006 | 10.66 | 10.66 | 10.54 | 10.60 | 208,551 | -0.07(-0.62%) |
Nov 15, 2006 | 10.63 | 10.71 | 10.50 | 10.66 | 235,964 | +0.03(+0.31%) |
Nov 14, 2006 | 10.56 | 10.68 | 10.40 | 10.63 | 207,188 | +0.07(+0.62%) |
Nov 13, 2006 | 10.71 | 10.71 | 10.50 | 10.56 | 175,686 | -0.12(-1.11%) |
Nov 10, 2006 | 10.58 | 10.71 | 10.50 | 10.68 | 114,044 | +0.07(+0.68%) |
Nov 09, 2006 | 10.89 | 10.89 | 10.58 | 10.61 | 129,492 | -0.25(-2.31%) |
Nov 08, 2006 | 10.77 | 10.99 | 10.70 | 10.86 | 131,007 | +0.03(+0.30%) |
Nov 07, 2006 | 10.75 | 10.97 | 10.71 | 10.83 | 177,806 | +0.06(+0.55%) |
Nov 06, 2006 | 10.74 | 10.78 | 10.57 | 10.77 | 150,241 | +0.07(+0.68%) |
Nov 03, 2006 | 10.62 | 10.70 | 10.53 | 10.70 | 124,040 | +0.11(+1.00%) |
Nov 02, 2006 | 10.69 | 10.72 | 10.54 | 10.59 | 189,922 | -0.17(-1.53%) |
Nov 01, 2006 | 11.07 | 11.07 | 10.73 | 10.76 | 238,539 | -0.25(-2.28%) |
Oct 31, 2006 | 11.22 | 11.22 | 10.91 | 11.01 | 235,661 | -0.18(-1.65%) |
Oct 30, 2006 | 11.01 | 11.22 | 10.96 | 11.19 | 129,795 | +0.13(+1.19%) |
Oct 27, 2006 | 11.09 | 11.32 | 11.04 | 11.06 | 139,791 | -0.07(-0.65%) |
Oct 26, 2006 | 11.16 | 11.18 | 11.01 | 11.13 | 131,007 | +0.03(+0.24%) |
Oct 25, 2006 | 11.04 | 11.24 | 11.03 | 11.11 | 97,839 | +0.00(+0.00%) |
Oct 24, 2006 | 11.22 | 11.32 | 11.02 | 11.11 | 156,602 | -0.12(-1.06%) |
Oct 23, 2006 | 11.44 | 11.48 | 11.22 | 11.22 | 274,736 | -0.13(-1.10%) |
Oct 20, 2006 | 11.42 | 11.62 | 11.35 | 11.35 | 386,812 | +0.12(+1.06%) |
Oct 19, 2006 | 10.88 | 11.24 | 10.82 | 11.23 | 237,176 | +0.35(+3.22%) |
Oct 18, 2006 | 11.08 | 11.11 | 10.84 | 10.88 | 151,453 | -0.13(-1.20%) |
Oct 17, 2006 | 11.06 | 11.10 | 10.95 | 11.01 | 140,094 | -0.18(-1.59%) |
Oct 16, 2006 | 11.29 | 11.35 | 11.15 | 11.19 | 133,430 | -0.11(-0.93%) |
Oct 13, 2006 | 11.16 | 11.38 | 11.13 | 11.30 | 328,805 | +0.15(+1.30%) |
Oct 12, 2006 | 10.94 | 11.16 | 10.94 | 11.15 | 124,646 | +0.26(+2.43%) |
Oct 11, 2006 | 11.03 | 11.03 | 10.73 | 10.89 | 112,832 | -0.17(-1.55%) |
Oct 10, 2006 | 11.04 | 11.08 | 10.97 | 11.06 | 91,629 | +0.07(+0.60%) |
Oct 09, 2006 | 10.95 | 11.05 | 10.90 | 10.99 | 52,857 | +0.00(+0.00%) |
Oct 06, 2006 | 11.11 | 11.11 | 10.94 | 10.99 | 230,815 | -0.12(-1.07%) |
Oct 05, 2006 | 10.89 | 11.13 | 10.86 | 11.11 | 209,611 | +0.27(+2.50%) |
Oct 04, 2006 | 10.80 | 10.91 | 10.59 | 10.84 | 263,074 | +0.03(+0.31%) |
Oct 03, 2006 | 10.78 | 10.85 | 10.63 | 10.81 | 207,642 | -0.03(-0.24%) |
Oct 02, 2006 | 10.87 | 10.95 | 10.79 | 10.84 | 178,715 | -0.01(-0.12%) |
Sep 29, 2006 | 10.98 | 11.11 | 10.85 | 10.85 | 277,614 | -0.17(-1.56%) |
Sep 28, 2006 | 10.97 | 11.11 | 10.85 | 11.02 | 123,737 | +0.05(+0.48%) |
Sep 27, 2006 | 10.96 | 10.99 | 10.82 | 10.97 | 154,634 | -0.09(-0.84%) |
Sep 26, 2006 | 11.00 | 11.09 | 10.91 | 11.06 | 173,565 | -0.02(-0.18%) |
Sep 25, 2006 | 10.97 | 11.18 | 10.90 | 11.08 | 147,667 | +0.14(+1.27%) |
Sep 22, 2006 | 10.93 | 10.96 | 10.77 | 10.94 | 108,895 | -0.02(-0.18%) |
Sep 21, 2006 | 11.15 | 11.20 | 10.87 | 10.96 | 180,229 | -0.16(-1.42%) |
Sep 20, 2006 | 11.01 | 11.29 | 11.00 | 11.12 | 204,159 | +0.15(+1.38%) |
Sep 19, 2006 | 11.14 | 11.18 | 10.75 | 10.97 | 297,909 | -0.21(-1.89%) |
Sep 18, 2006 | 11.29 | 11.38 | 11.14 | 11.18 | 229,755 | -0.05(-0.41%) |
Sep 15, 2006 | 11.13 | 11.37 | 11.13 | 11.22 | 336,378 | +0.15(+1.37%) |
Sep 14, 2006 | 11.13 | 11.26 | 11.03 | 11.07 | 195,223 | -0.03(-0.24%) |
Sep 13, 2006 | 11.16 | 11.19 | 11.07 | 11.10 | 320,475 | -0.14(-1.23%) |
Sep 12, 2006 | 11.29 | 11.34 | 11.13 | 11.24 | 423,767 | -0.05(-0.47%) |
Sep 11, 2006 | 11.41 | 11.54 | 11.26 | 11.29 | 279,734 | -0.13(-1.16%) |
Sep 08, 2006 | 11.52 | 11.53 | 11.39 | 11.42 | 304,724 | +0.01(+0.06%) |
Sep 07, 2006 | 11.20 | 11.46 | 11.14 | 11.42 | 640,951 | +0.20(+1.82%) |
Sep 06, 2006 | 11.22 | 11.32 | 11.17 | 11.21 | 339,710 | -0.02(-0.18%) |
Sep 05, 2006 | 11.34 | 11.36 | 11.19 | 11.23 | 543,263 | +0.01(+0.06%) |
Sep 01, 2006 | 11.24 | 11.52 | 11.21 | 11.22 | 453,754 | -0.18(-1.62%) |
Aug 31, 2006 | 10.56 | 11.56 | 10.56 | 11.41 | 1,195,271 | +1.16(+11.27%) |
Aug 30, 2006 | 10.25 | 10.43 | 10.17 | 10.25 | 204,159 | +0.03(+0.26%) |
Aug 29, 2006 | 10.21 | 10.27 | 10.14 | 10.23 | 389,387 | +0.05(+0.45%) |
Aug 28, 2006 | 10.25 | 10.31 | 10.14 | 10.18 | 428,310 | -0.08(-0.77%) |
Aug 25, 2006 | 10.34 | 10.43 | 10.23 | 10.26 | 167,507 | -0.13(-1.21%) |
Aug 24, 2006 | 10.45 | 10.49 | 10.29 | 10.39 | 223,999 | +0.01(+0.06%) |
Aug 23, 2006 | 10.45 | 10.53 | 10.32 | 10.38 | 203,856 | -0.09(-0.82%) |
Aug 22, 2006 | 10.48 | 10.53 | 10.45 | 10.47 | 283,066 | -0.05(-0.44%) |
Aug 21, 2006 | 10.43 | 10.53 | 10.41 | 10.51 | 139,185 | +0.01(+0.13%) |
Aug 18, 2006 | 10.52 | 10.60 | 10.46 | 10.50 | 424,827 | +0.01(+0.06%) |
Aug 17, 2006 | 10.62 | 10.69 | 10.43 | 10.49 | 492,678 | -0.15(-1.43%) |
Aug 16, 2006 | 10.70 | 10.75 | 10.60 | 10.64 | 356,673 | -0.02(-0.19%) |
Aug 15, 2006 | 10.79 | 10.80 | 10.64 | 10.66 | 166,447 | +0.01(+0.12%) |
Aug 14, 2006 | 10.56 | 10.76 | 10.56 | 10.65 | 215,972 | +0.14(+1.32%) |
Aug 11, 2006 | 10.42 | 10.54 | 10.33 | 10.51 | 116,922 | +0.08(+0.76%) |
Aug 10, 2006 | 10.27 | 10.54 | 10.23 | 10.43 | 205,825 | +0.10(+0.96%) |
Aug 09, 2006 | 10.53 | 10.66 | 10.32 | 10.33 | 161,146 | -0.15(-1.39%) |
Aug 08, 2006 | 10.64 | 10.71 | 10.44 | 10.48 | 286,701 | -0.16(-1.49%) |
Aug 07, 2006 | 10.76 | 10.76 | 10.56 | 10.64 | 159,329 | -0.17(-1.53%) |
Aug 04, 2006 | 10.93 | 11.02 | 10.61 | 10.80 | 125,252 | -0.11(-0.97%) |
Aug 03, 2006 | 10.73 | 10.91 | 10.63 | 10.91 | 140,094 | +0.11(+1.04%) |
Aug 02, 2006 | 10.70 | 10.86 | 10.63 | 10.80 | 213,549 | +0.14(+1.30%) |
Aug 01, 2006 | 10.71 | 10.74 | 10.49 | 10.66 | 157,663 | -0.12(-1.10%) |
Jul 31, 2006 | 10.83 | 10.95 | 10.70 | 10.78 | 137,671 | -0.12(-1.09%) |
Jul 28, 2006 | 10.69 | 10.94 | 10.69 | 10.89 | 136,611 | +0.25(+2.36%) |
Jul 27, 2006 | 10.91 | 10.91 | 10.52 | 10.64 | 160,237 | -0.22(-2.07%) |
Jul 26, 2006 | 10.92 | 11.02 | 10.76 | 10.87 | 110,258 | -0.11(-1.02%) |
Jul 25, 2006 | 10.96 | 11.07 | 10.85 | 10.98 | 245,809 | -0.10(-0.89%) |
Jul 24, 2006 | 10.88 | 11.20 | 10.88 | 11.08 | 182,804 | +0.21(+1.94%) |
Jul 21, 2006 | 10.84 | 10.93 | 10.63 | 10.87 | 219,910 | -0.03(-0.24%) |
Jul 20, 2006 | 11.16 | 11.20 | 10.85 | 10.89 | 169,022 | -0.20(-1.79%) |
Jul 19, 2006 | 10.80 | 11.17 | 10.76 | 11.09 | 181,744 | +0.34(+3.19%) |
Jul 18, 2006 | 10.72 | 10.84 | 10.49 | 10.75 | 114,195 | +0.07(+0.68%) |
Jul 17, 2006 | 10.86 | 10.91 | 10.57 | 10.68 | 194,012 | -0.22(-2.00%) |
Jul 14, 2006 | 10.74 | 10.99 | 10.56 | 10.89 | 250,352 | +0.12(+1.10%) |
Jul 13, 2006 | 10.98 | 11.01 | 10.73 | 10.78 | 127,069 | -0.22(-1.98%) |
Jul 12, 2006 | 11.34 | 11.39 | 10.97 | 10.99 | 141,457 | -0.36(-3.14%) |
Jul 11, 2006 | 11.17 | 11.39 | 10.97 | 11.35 | 149,787 | +0.15(+1.36%) |
Jul 10, 2006 | 11.20 | 11.39 | 11.18 | 11.20 | 241,871 | +0.04(+0.36%) |
Jul 07, 2006 | 11.20 | 11.31 | 11.10 | 11.16 | 156,300 | -0.06(-0.53%) |
Jul 06, 2006 | 11.41 | 11.60 | 11.17 | 11.22 | 185,984 | -0.17(-1.51%) |
Jul 05, 2006 | 11.55 | 11.55 | 11.14 | 11.39 | 388,478 | -0.13(-1.09%) |
Jul 03, 2006 | 11.19 | 11.54 | 11.10 | 11.52 | 166,598 | +0.36(+3.26%) |
Jun 30, 2006 | 11.26 | 11.40 | 11.06 | 11.15 | 655,945 | -0.09(-0.76%) |
Jun 29, 2006 | 10.83 | 11.26 | 10.74 | 11.24 | 253,381 | +0.45(+4.16%) |
Jun 28, 2006 | 10.74 | 10.82 | 10.58 | 10.79 | 261,560 | +0.01(+0.06%) |
Jun 27, 2006 | 10.95 | 11.03 | 10.74 | 10.78 | 351,372 | -0.14(-1.27%) |
Jun 26, 2006 | 10.89 | 10.95 | 10.82 | 10.92 | 285,944 | +0.06(+0.55%) |
Jun 23, 2006 | 10.77 | 10.90 | 10.70 | 10.86 | 242,780 | +0.03(+0.24%) |
Jun 22, 2006 | 10.80 | 10.89 | 10.72 | 10.84 | 300,786 | -0.01(-0.06%) |
Jun 21, 2006 | 10.75 | 10.99 | 10.75 | 10.84 | 342,133 | +0.05(+0.49%) |
Jun 20, 2006 | 10.90 | 10.99 | 10.72 | 10.79 | 250,201 | -0.14(-1.27%) |
Jun 19, 2006 | 11.11 | 11.15 | 10.85 | 10.93 | 305,936 | -0.15(-1.31%) |
Jun 16, 2006 | 11.05 | 11.20 | 10.96 | 11.07 | 594,606 | +0.02(+0.18%) |
Jun 15, 2006 | 10.87 | 11.22 | 10.87 | 11.05 | 557,803 | +0.28(+2.57%) |
Jun 14, 2006 | 10.72 | 11.16 | 10.60 | 10.78 | 674,422 | +0.06(+0.55%) |
Jun 13, 2006 | 11.06 | 11.06 | 10.24 | 10.72 | 1,599,349 | -0.51(-4.53%) |
Jun 12, 2006 | 11.57 | 11.75 | 11.09 | 11.22 | 797,251 | -0.37(-3.19%) |
Jun 09, 2006 | 11.79 | 11.83 | 11.52 | 11.59 | 195,375 | -0.19(-1.62%) |
Jun 08, 2006 | 11.82 | 11.88 | 11.57 | 11.79 | 333,349 | -0.05(-0.39%) |
Jun 07, 2006 | 11.97 | 12.08 | 11.79 | 11.83 | 257,168 | -0.13(-1.10%) |
Jun 06, 2006 | 12.04 | 12.04 | 11.75 | 11.96 | 303,815 | -0.09(-0.77%) |
Jun 05, 2006 | 12.17 | 12.18 | 11.82 | 12.06 | 413,771 | -0.18(-1.51%) |
Jun 02, 2006 | 11.97 | 12.24 | 11.92 | 12.24 | 312,297 | +0.27(+2.26%) |
Jun 01, 2006 | 11.79 | 11.98 | 11.79 | 11.97 | 247,475 | +0.18(+1.57%) |
May 31, 2006 | 11.83 | 11.98 | 11.63 | 11.79 | 175,080 | -0.02(-0.17%) |
May 30, 2006 | 12.10 | 12.10 | 11.76 | 11.81 | 282,309 | -0.32(-2.67%) |
May 26, 2006 | 11.98 | 12.19 | 11.96 | 12.13 | 137,671 | +0.09(+0.71%) |
May 25, 2006 | 11.88 | 12.05 | 11.82 | 12.04 | 299,726 | +0.21(+1.79%) |
May 24, 2006 | 11.84 | 11.88 | 11.69 | 11.83 | 214,761 | +0.01(+0.11%) |
May 23, 2006 | 11.88 | 11.99 | 11.79 | 11.82 | 443,456 | +0.02(+0.17%) |
May 22, 2006 | 11.83 | 12.04 | 11.77 | 11.80 | 469,203 | -0.06(-0.50%) |
May 19, 2006 | 11.73 | 11.90 | 11.66 | 11.86 | 267,769 | +0.07(+0.62%) |
May 18, 2006 | 11.94 | 12.02 | 11.75 | 11.79 | 185,682 | -0.17(-1.38%) |
May 17, 2006 | 12.02 | 12.04 | 11.83 | 11.95 | 172,657 | -0.07(-0.55%) |
May 16, 2006 | 11.90 | 12.05 | 11.87 | 12.02 | 226,725 | +0.15(+1.22%) |
May 15, 2006 | 11.88 | 11.94 | 11.79 | 11.87 | 327,896 | -0.01(-0.11%) |
May 12, 2006 | 11.50 | 11.92 | 11.50 | 11.88 | 392,113 | +0.05(+0.45%) |
May 11, 2006 | 11.90 | 11.95 | 11.80 | 11.83 | 330,471 | -0.02(-0.17%) |
May 10, 2006 | 11.69 | 11.89 | 11.69 | 11.85 | 275,948 | +0.15(+1.24%) |
May 09, 2006 | 11.81 | 11.92 | 11.69 | 11.71 | 331,834 | -0.08(-0.67%) |
May 08, 2006 | 11.49 | 11.84 | 11.48 | 11.79 | 263,377 | +0.25(+2.18%) |
May 05, 2006 | 11.36 | 11.57 | 11.36 | 11.53 | 246,717 | +0.13(+1.16%) |
May 04, 2006 | 11.52 | 11.53 | 11.34 | 11.40 | 210,974 | -0.12(-1.03%) |
May 03, 2006 | 11.40 | 11.60 | 11.36 | 11.52 | 220,970 | +0.00(+0.00%) |
May 02, 2006 | 11.40 | 11.54 | 11.30 | 11.52 | 181,895 | +0.17(+1.45%) |
May 01, 2006 | 11.45 | 11.56 | 11.32 | 11.36 | 288,670 | -0.09(-0.81%) |
Apr 28, 2006 | 11.14 | 11.62 | 11.14 | 11.45 | 269,132 | -0.02(-0.17%) |
Apr 27, 2006 | 11.30 | 11.55 | 11.18 | 11.47 | 250,504 | +0.09(+0.75%) |
Apr 26, 2006 | 11.36 | 11.58 | 11.29 | 11.38 | 402,563 | +0.07(+0.58%) |
Apr 25, 2006 | 11.26 | 11.48 | 11.19 | 11.32 | 542,961 | +0.07(+0.65%) |
Apr 24, 2006 | 11.26 | 11.37 | 11.18 | 11.24 | 262,317 | -0.07(-0.58%) |
Apr 21, 2006 | 11.39 | 11.40 | 11.24 | 11.31 | 514,790 | -0.07(-0.58%) |
Apr 20, 2006 | 11.40 | 11.46 | 11.15 | 11.38 | 598,393 | +0.01(+0.06%) |
Apr 19, 2006 | 11.26 | 11.38 | 11.18 | 11.37 | 317,598 | +0.03(+0.29%) |
Apr 18, 2006 | 11.23 | 11.39 | 11.17 | 11.34 | 498,888 | +0.08(+0.70%) |
Apr 17, 2006 | 11.21 | 11.32 | 11.13 | 11.26 | 309,571 | +0.03(+0.29%) |
Apr 13, 2006 | 11.19 | 11.32 | 11.06 | 11.22 | 551,139 | +0.03(+0.29%) |
Apr 12, 2006 | 11.20 | 11.32 | 11.13 | 11.19 | 304,270 | +0.06(+0.53%) |
Apr 11, 2006 | 11.16 | 11.29 | 11.03 | 11.13 | 232,784 | -0.06(-0.53%) |
Apr 10, 2006 | 11.32 | 11.39 | 11.01 | 11.19 | 722,736 | -0.20(-1.74%) |
Apr 07, 2006 | 11.50 | 11.54 | 11.24 | 11.39 | 327,745 | -0.06(-0.52%) |
Apr 06, 2006 | 11.20 | 11.47 | 11.17 | 11.45 | 447,545 | +0.22(+2.00%) |
Apr 05, 2006 | 10.82 | 11.30 | 10.82 | 11.22 | 368,940 | +0.33(+3.03%) |
Apr 04, 2006 | 10.89 | 11.07 | 10.76 | 10.89 | 187,650 | -0.11(-0.96%) |