Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.43 | 15.43 | 14.96 | 15.02 | 525,000 | -0.35(-2.31%) |
Apr 27, 2007 | 15.36 | 15.47 | 15.33 | 15.37 | 206,114 | -0.06(-0.39%) |
Apr 26, 2007 | 15.43 | 15.47 | 15.29 | 15.43 | 249,890 | +0.00(+0.03%) |
Apr 25, 2007 | 15.40 | 15.47 | 15.27 | 15.43 | 185,700 | +0.07(+0.46%) |
Apr 24, 2007 | 15.48 | 15.50 | 15.24 | 15.36 | 153,632 | -0.13(-0.84%) |
Apr 23, 2007 | 15.31 | 15.50 | 15.31 | 15.48 | 201,218 | +0.10(+0.68%) |
Apr 20, 2007 | 15.28 | 15.43 | 15.10 | 15.38 | 336,662 | +0.26(+1.72%) |
Apr 19, 2007 | 15.17 | 15.19 | 14.97 | 15.12 | 283,382 | -0.10(-0.66%) |
Apr 18, 2007 | 15.35 | 15.46 | 15.21 | 15.22 | 249,024 | -0.19(-1.27%) |
Apr 17, 2007 | 15.36 | 15.44 | 15.24 | 15.41 | 221,382 | +0.06(+0.39%) |
Apr 16, 2007 | 15.15 | 15.43 | 15.15 | 15.36 | 296,020 | +0.26(+1.69%) |
Apr 13, 2007 | 15.21 | 15.30 | 15.07 | 15.10 | 659,546 | -0.13(-0.89%) |
Apr 12, 2007 | 15.16 | 15.28 | 14.98 | 15.23 | 257,750 | +0.08(+0.53%) |
Apr 11, 2007 | 15.29 | 15.38 | 14.99 | 15.15 | 309,154 | -0.11(-0.69%) |
Apr 10, 2007 | 15.07 | 15.38 | 15.07 | 15.26 | 210,136 | +0.15(+1.03%) |
Apr 09, 2007 | 15.28 | 15.28 | 15.05 | 15.11 | 267,402 | -0.17(-1.11%) |
Apr 05, 2007 | 15.23 | 15.30 | 15.21 | 15.28 | 187,678 | +0.01(+0.03%) |
Apr 04, 2007 | 15.44 | 15.47 | 15.23 | 15.27 | 276,488 | -0.11(-0.68%) |
Apr 03, 2007 | 15.04 | 15.53 | 15.03 | 15.38 | 442,426 | +0.34(+2.23%) |
Apr 02, 2007 | 15.10 | 15.17 | 14.97 | 15.04 | 201,114 | +0.00(+0.03%) |
Mar 30, 2007 | 14.87 | 15.10 | 14.87 | 15.04 | 492,540 | +0.07(+0.50%) |
Mar 29, 2007 | 15.00 | 15.04 | 14.84 | 14.96 | 384,240 | +0.05(+0.30%) |
Mar 28, 2007 | 14.83 | 14.98 | 14.77 | 14.91 | 792,932 | -0.03(-0.20%) |
Mar 27, 2007 | 15.04 | 15.08 | 14.77 | 14.95 | 379,958 | -0.17(-1.12%) |
Mar 26, 2007 | 15.21 | 15.21 | 14.95 | 15.12 | 326,374 | -0.12(-0.76%) |
Mar 23, 2007 | 15.10 | 15.24 | 15.04 | 15.23 | 308,746 | +0.09(+0.56%) |
Mar 22, 2007 | 15.23 | 15.24 | 15.03 | 15.14 | 324,002 | -0.05(-0.36%) |
Mar 21, 2007 | 14.76 | 15.23 | 14.65 | 15.20 | 609,316 | +0.41(+2.81%) |
Mar 20, 2007 | 14.60 | 14.79 | 14.60 | 14.79 | 326,964 | +0.15(+1.06%) |
Mar 19, 2007 | 14.70 | 14.74 | 14.56 | 14.63 | 431,402 | -0.06(-0.44%) |
Mar 16, 2007 | 14.71 | 14.82 | 14.51 | 14.70 | 812,766 | -0.03(-0.17%) |
Mar 15, 2007 | 14.53 | 14.72 | 14.51 | 14.72 | 350,184 | +0.16(+1.10%) |
Mar 14, 2007 | 14.44 | 14.62 | 14.37 | 14.56 | 706,592 | +0.07(+0.48%) |
Mar 13, 2007 | 14.69 | 14.67 | 14.40 | 14.49 | 1,201,968 | -0.20(-1.33%) |
Mar 12, 2007 | 14.51 | 14.69 | 14.45 | 14.69 | 350,960 | +0.17(+1.14%) |
Mar 09, 2007 | 14.51 | 14.62 | 14.40 | 14.52 | 233,628 | +0.05(+0.35%) |
Mar 08, 2007 | 14.55 | 14.57 | 14.39 | 14.47 | 373,474 | +0.06(+0.38%) |
Mar 07, 2007 | 14.38 | 14.48 | 14.26 | 14.41 | 491,816 | +0.05(+0.35%) |
Mar 06, 2007 | 14.27 | 14.46 | 14.21 | 14.37 | 650,386 | +0.24(+1.70%) |
Mar 05, 2007 | 14.26 | 14.53 | 14.10 | 14.12 | 979,250 | -0.14(-1.02%) |
Mar 02, 2007 | 14.45 | 14.59 | 14.25 | 14.27 | 2,176,558 | -0.23(-1.59%) |
Mar 01, 2007 | 14.30 | 14.57 | 14.18 | 14.50 | 664,176 | -0.01(-0.03%) |
Feb 28, 2007 | 14.38 | 14.60 | 14.38 | 14.51 | 600,756 | +0.09(+0.62%) |
Feb 27, 2007 | 14.65 | 14.82 | 14.25 | 14.41 | 930,790 | -0.39(-2.63%) |
Feb 26, 2007 | 14.68 | 14.81 | 14.63 | 14.80 | 506,548 | +0.19(+1.27%) |
Feb 23, 2007 | 14.73 | 14.73 | 14.55 | 14.62 | 433,178 | -0.11(-0.71%) |
Feb 22, 2007 | 14.81 | 14.89 | 14.50 | 14.72 | 800,020 | -0.10(-0.67%) |
Feb 21, 2007 | 14.83 | 14.93 | 14.69 | 14.82 | 340,900 | -0.04(-0.30%) |
Feb 20, 2007 | 14.88 | 15.01 | 14.76 | 14.87 | 352,860 | -0.01(-0.03%) |
Feb 16, 2007 | 14.84 | 14.88 | 14.71 | 14.88 | 425,452 | +0.04(+0.24%) |
Feb 15, 2007 | 14.87 | 15.00 | 14.50 | 14.84 | 698,420 | -0.06(-0.44%) |
Feb 14, 2007 | 14.92 | 15.08 | 14.88 | 14.90 | 296,888 | +0.02(+0.13%) |
Feb 13, 2007 | 14.73 | 14.91 | 14.71 | 14.88 | 393,086 | +0.13(+0.92%) |
Feb 12, 2007 | 14.75 | 14.88 | 14.72 | 14.75 | 358,360 | +0.06(+0.41%) |
Feb 09, 2007 | 14.89 | 14.96 | 14.68 | 14.69 | 407,798 | -0.17(-1.14%) |
Feb 08, 2007 | 15.02 | 15.06 | 14.85 | 14.86 | 330,942 | -0.16(-1.03%) |
Feb 07, 2007 | 14.99 | 15.14 | 14.97 | 15.02 | 344,192 | -0.00(-0.03%) |
Feb 06, 2007 | 14.91 | 15.10 | 14.82 | 15.02 | 534,486 | +0.15(+1.04%) |
Feb 05, 2007 | 14.93 | 15.06 | 14.75 | 14.87 | 407,332 | -0.13(-0.87%) |
Feb 02, 2007 | 15.14 | 15.46 | 14.86 | 14.99 | 1,042,304 | +0.11(+0.77%) |
Feb 01, 2007 | 14.70 | 15.01 | 14.70 | 14.88 | 402,596 | +0.18(+1.22%) |
Jan 31, 2007 | 14.97 | 14.97 | 14.55 | 14.70 | 815,322 | -0.26(-1.74%) |
Jan 30, 2007 | 14.64 | 14.99 | 14.64 | 14.96 | 611,972 | +0.38(+2.57%) |
Jan 29, 2007 | 14.39 | 14.74 | 14.38 | 14.59 | 688,592 | +0.19(+1.28%) |
Jan 26, 2007 | 14.40 | 14.46 | 14.22 | 14.40 | 366,578 | +0.00(+0.00%) |
Jan 25, 2007 | 14.70 | 14.71 | 14.38 | 14.40 | 443,586 | -0.28(-1.87%) |
Jan 24, 2007 | 14.45 | 14.70 | 14.38 | 14.68 | 422,080 | +0.28(+1.95%) |
Jan 23, 2007 | 14.43 | 14.64 | 14.30 | 14.39 | 850,428 | -0.08(-0.52%) |
Jan 22, 2007 | 14.74 | 14.76 | 14.44 | 14.47 | 495,008 | -0.23(-1.56%) |
Jan 19, 2007 | 14.33 | 14.71 | 14.33 | 14.70 | 354,452 | +0.38(+2.62%) |
Jan 18, 2007 | 14.70 | 14.75 | 14.26 | 14.32 | 801,406 | -0.41(-2.78%) |
Jan 17, 2007 | 14.99 | 15.01 | 14.72 | 14.73 | 392,950 | -0.34(-2.22%) |
Jan 16, 2007 | 15.30 | 15.43 | 14.95 | 15.07 | 371,314 | -0.19(-1.21%) |
Jan 12, 2007 | 15.10 | 15.26 | 15.10 | 15.26 | 231,132 | +0.14(+0.89%) |
Jan 11, 2007 | 15.01 | 15.12 | 14.94 | 15.12 | 583,932 | +0.14(+0.97%) |
Jan 10, 2007 | 14.64 | 15.00 | 14.59 | 14.97 | 448,390 | +0.21(+1.42%) |
Jan 09, 2007 | 14.88 | 14.96 | 14.59 | 14.77 | 395,398 | -0.13(-0.87%) |
Jan 08, 2007 | 14.90 | 14.92 | 14.55 | 14.89 | 611,402 | -0.01(-0.07%) |
Jan 05, 2007 | 15.19 | 15.21 | 14.90 | 14.90 | 418,108 | -0.29(-1.94%) |
Jan 04, 2007 | 15.11 | 15.34 | 15.07 | 15.20 | 634,806 | +0.09(+0.63%) |
Jan 03, 2007 | 15.60 | 15.65 | 14.89 | 15.11 | 1,006,294 | -0.50(-3.20%) |
Dec 29, 2006 | 15.71 | 15.78 | 15.55 | 15.61 | 495,172 | -0.13(-0.86%) |
Dec 28, 2006 | 15.93 | 15.93 | 15.73 | 15.74 | 208,524 | -0.16(-1.01%) |
Dec 27, 2006 | 15.77 | 15.96 | 15.77 | 15.90 | 229,552 | +0.16(+1.02%) |
Dec 26, 2006 | 15.49 | 15.79 | 15.45 | 15.74 | 232,510 | +0.20(+1.25%) |
Dec 22, 2006 | 15.57 | 15.60 | 15.47 | 15.54 | 282,908 | +0.02(+0.10%) |
Dec 21, 2006 | 15.43 | 15.70 | 15.43 | 15.53 | 618,980 | +0.12(+0.75%) |
Dec 20, 2006 | 15.23 | 15.43 | 15.16 | 15.41 | 478,230 | +0.27(+1.78%) |
Dec 19, 2006 | 15.19 | 15.22 | 15.03 | 15.14 | 372,400 | -0.10(-0.66%) |
Dec 18, 2006 | 15.21 | 15.30 | 15.11 | 15.24 | 503,834 | +0.13(+0.89%) |
Dec 15, 2006 | 14.99 | 15.21 | 14.91 | 15.11 | 978,178 | +0.17(+1.14%) |
Dec 14, 2006 | 15.06 | 15.17 | 14.93 | 14.94 | 565,408 | -0.07(-0.47%) |
Dec 13, 2006 | 15.05 | 15.06 | 14.93 | 15.01 | 222,690 | +0.09(+0.60%) |
Dec 12, 2006 | 14.99 | 15.02 | 14.82 | 14.92 | 325,026 | -0.03(-0.17%) |
Dec 11, 2006 | 14.89 | 15.09 | 14.81 | 14.95 | 328,534 | +0.11(+0.74%) |
Dec 08, 2006 | 14.86 | 15.00 | 14.75 | 14.84 | 229,262 | -0.10(-0.67%) |
Dec 07, 2006 | 14.84 | 15.01 | 14.81 | 14.94 | 425,368 | +0.04(+0.23%) |
Dec 06, 2006 | 14.78 | 14.94 | 14.65 | 14.90 | 1,170,848 | -0.58(-3.75%) |
Dec 05, 2006 | 15.50 | 15.68 | 15.43 | 15.48 | 638,148 | +0.04(+0.26%) |
Dec 04, 2006 | 15.04 | 15.48 | 15.02 | 15.44 | 486,088 | +0.45(+3.00%) |
Dec 01, 2006 | 15.00 | 15.11 | 14.82 | 14.99 | 445,330 | -0.04(-0.30%) |
Nov 30, 2006 | 14.95 | 15.07 | 14.88 | 15.04 | 461,000 | +0.10(+0.67%) |
Nov 29, 2006 | 14.96 | 15.08 | 14.80 | 14.94 | 446,304 | +0.03(+0.20%) |
Nov 28, 2006 | 14.88 | 14.97 | 14.78 | 14.90 | 757,546 | +0.05(+0.34%) |
Nov 27, 2006 | 14.82 | 14.91 | 14.78 | 14.86 | 873,336 | +0.04(+0.24%) |
Nov 24, 2006 | 14.73 | 14.94 | 14.73 | 14.82 | 439,626 | -0.02(-0.13%) |
Nov 22, 2006 | 14.89 | 14.94 | 14.66 | 14.84 | 561,374 | -0.07(-0.50%) |
Nov 21, 2006 | 14.46 | 14.97 | 14.46 | 14.91 | 859,712 | +0.44(+3.04%) |
Nov 20, 2006 | 14.43 | 14.73 | 14.16 | 14.47 | 814,998 | +0.03(+0.17%) |
Nov 17, 2006 | 14.72 | 14.75 | 14.34 | 14.45 | 715,680 | -0.29(-1.93%) |
Nov 16, 2006 | 14.73 | 14.80 | 14.51 | 14.73 | 900,954 | -0.01(-0.03%) |
Nov 15, 2006 | 14.91 | 14.93 | 14.64 | 14.74 | 634,478 | -0.21(-1.44%) |
Nov 14, 2006 | 14.61 | 14.99 | 14.44 | 14.96 | 917,190 | +0.45(+3.07%) |
Nov 13, 2006 | 14.33 | 14.68 | 14.29 | 14.51 | 1,578,060 | +0.15(+1.04%) |
Nov 10, 2006 | 14.45 | 14.45 | 14.11 | 14.36 | 945,174 | +0.30(+2.13%) |
Nov 09, 2006 | 14.06 | 14.14 | 13.95 | 14.06 | 293,520 | +0.04(+0.25%) |
Nov 08, 2006 | 13.86 | 14.07 | 13.80 | 14.03 | 371,724 | +0.04(+0.32%) |
Nov 07, 2006 | 13.85 | 14.06 | 13.79 | 13.98 | 443,720 | +0.09(+0.61%) |
Nov 06, 2006 | 13.98 | 14.05 | 13.66 | 13.89 | 769,088 | -0.05(-0.36%) |
Nov 03, 2006 | 13.88 | 14.23 | 13.74 | 13.95 | 1,048,618 | +0.08(+0.58%) |
Nov 02, 2006 | 13.96 | 14.09 | 13.64 | 13.87 | 694,148 | -0.23(-1.67%) |
Nov 01, 2006 | 14.12 | 14.32 | 14.03 | 14.10 | 527,350 | -0.02(-0.11%) |
Oct 31, 2006 | 14.21 | 14.26 | 14.06 | 14.12 | 382,818 | -0.08(-0.56%) |
Oct 30, 2006 | 13.96 | 14.20 | 13.83 | 14.20 | 628,314 | +0.15(+1.07%) |
Oct 27, 2006 | 14.15 | 14.28 | 13.95 | 14.04 | 639,398 | -0.21(-1.51%) |
Oct 26, 2006 | 14.25 | 14.46 | 14.23 | 14.26 | 779,088 | +0.02(+0.14%) |
Oct 25, 2006 | 14.06 | 14.24 | 14.04 | 14.24 | 444,570 | +0.22(+1.61%) |
Oct 24, 2006 | 14.25 | 14.49 | 14.00 | 14.02 | 805,860 | -0.25(-1.75%) |
Oct 23, 2006 | 14.18 | 14.41 | 14.13 | 14.27 | 610,796 | +0.08(+0.53%) |
Oct 20, 2006 | 14.12 | 14.20 | 14.02 | 14.19 | 354,686 | +0.13(+0.96%) |
Oct 19, 2006 | 13.91 | 14.06 | 13.91 | 14.05 | 307,092 | +0.09(+0.68%) |
Oct 18, 2006 | 14.00 | 14.20 | 13.86 | 13.96 | 422,606 | +0.00(+0.00%) |
Oct 17, 2006 | 13.86 | 13.98 | 13.55 | 13.96 | 621,436 | +0.06(+0.40%) |
Oct 16, 2006 | 13.69 | 14.10 | 13.66 | 13.90 | 844,666 | +0.38(+2.81%) |
Oct 13, 2006 | 13.50 | 13.70 | 13.48 | 13.53 | 864,458 | +0.17(+1.24%) |
Oct 12, 2006 | 13.13 | 13.37 | 13.13 | 13.36 | 503,476 | +0.24(+1.87%) |
Oct 11, 2006 | 13.04 | 13.24 | 12.94 | 13.12 | 383,530 | +0.07(+0.54%) |
Oct 10, 2006 | 13.03 | 13.10 | 12.90 | 13.04 | 504,082 | +0.04(+0.27%) |
Oct 09, 2006 | 12.68 | 13.02 | 12.55 | 13.01 | 648,432 | +0.22(+1.76%) |
Oct 06, 2006 | 13.01 | 13.09 | 12.76 | 12.79 | 282,220 | -0.27(-2.07%) |
Oct 05, 2006 | 12.79 | 13.12 | 12.77 | 13.05 | 364,642 | +0.22(+1.75%) |
Oct 04, 2006 | 12.58 | 12.89 | 12.57 | 12.83 | 532,878 | +0.20(+1.54%) |
Oct 03, 2006 | 12.65 | 12.80 | 12.54 | 12.63 | 425,690 | -0.06(-0.47%) |
Oct 02, 2006 | 12.74 | 12.86 | 12.59 | 12.70 | 509,346 | -0.08(-0.67%) |
Sep 29, 2006 | 13.14 | 13.15 | 12.72 | 12.78 | 700,500 | -0.31(-2.37%) |
Sep 28, 2006 | 13.38 | 13.48 | 13.05 | 13.09 | 725,920 | -0.22(-1.65%) |
Sep 27, 2006 | 13.11 | 13.49 | 13.07 | 13.31 | 787,042 | +0.17(+1.29%) |
Sep 26, 2006 | 13.31 | 13.36 | 13.03 | 13.14 | 374,964 | -0.12(-0.94%) |
Sep 25, 2006 | 13.16 | 13.29 | 12.94 | 13.27 | 365,048 | +0.12(+0.87%) |
Sep 22, 2006 | 13.24 | 13.24 | 13.01 | 13.15 | 495,738 | -0.09(-0.68%) |
Sep 21, 2006 | 13.47 | 13.49 | 13.17 | 13.24 | 735,808 | -0.16(-1.23%) |
Sep 20, 2006 | 13.33 | 13.45 | 13.20 | 13.40 | 517,338 | +0.22(+1.71%) |
Sep 19, 2006 | 13.31 | 13.31 | 12.89 | 13.18 | 385,296 | -0.08(-0.57%) |
Sep 18, 2006 | 13.21 | 13.37 | 13.15 | 13.26 | 522,638 | +0.01(+0.08%) |
Sep 15, 2006 | 13.25 | 13.37 | 13.12 | 13.24 | 806,378 | +0.06(+0.46%) |
Sep 14, 2006 | 13.15 | 13.25 | 13.04 | 13.19 | 466,476 | -0.04(-0.26%) |
Sep 13, 2006 | 13.12 | 13.22 | 12.94 | 13.22 | 502,544 | +0.20(+1.50%) |
Sep 12, 2006 | 12.86 | 13.04 | 12.73 | 13.03 | 529,804 | +0.19(+1.48%) |
Sep 11, 2006 | 12.96 | 13.01 | 12.75 | 12.84 | 733,664 | -0.16(-1.23%) |
Sep 08, 2006 | 13.13 | 13.20 | 12.94 | 12.99 | 1,547,222 | -0.13(-0.99%) |
Sep 07, 2006 | 12.65 | 13.18 | 12.51 | 13.12 | 1,354,400 | +0.45(+3.55%) |
Sep 06, 2006 | 12.38 | 13.00 | 12.15 | 12.68 | 4,181,304 | +1.08(+9.27%) |
Sep 05, 2006 | 11.80 | 11.96 | 11.53 | 11.60 | 1,085,322 | -0.15(-1.28%) |
Sep 01, 2006 | 11.84 | 11.93 | 11.75 | 11.75 | 282,310 | -0.03(-0.21%) |
Aug 31, 2006 | 12.00 | 12.00 | 11.78 | 11.78 | 405,542 | -0.14(-1.22%) |
Aug 30, 2006 | 11.97 | 12.00 | 11.88 | 11.92 | 445,340 | -0.01(-0.08%) |
Aug 29, 2006 | 11.85 | 12.00 | 11.75 | 11.93 | 304,938 | +0.11(+0.89%) |
Aug 28, 2006 | 11.70 | 11.86 | 11.65 | 11.82 | 291,574 | +0.12(+1.07%) |
Aug 25, 2006 | 11.60 | 11.75 | 11.57 | 11.70 | 215,408 | +0.10(+0.91%) |
Aug 24, 2006 | 11.62 | 11.69 | 11.48 | 11.60 | 670,564 | +0.06(+0.52%) |
Aug 23, 2006 | 11.75 | 11.80 | 11.45 | 11.54 | 437,500 | -0.21(-1.75%) |
Aug 22, 2006 | 11.61 | 11.77 | 11.57 | 11.74 | 296,946 | +0.07(+0.60%) |
Aug 21, 2006 | 11.62 | 11.74 | 11.60 | 11.67 | 686,984 | -0.06(-0.51%) |
Aug 18, 2006 | 11.80 | 11.80 | 11.62 | 11.73 | 522,972 | -0.07(-0.64%) |
Aug 17, 2006 | 11.68 | 11.90 | 11.66 | 11.80 | 206,364 | +0.08(+0.73%) |
Aug 16, 2006 | 11.57 | 11.75 | 11.48 | 11.72 | 277,072 | +0.19(+1.63%) |
Aug 15, 2006 | 11.45 | 11.66 | 11.35 | 11.53 | 391,448 | +0.21(+1.83%) |
Aug 14, 2006 | 11.18 | 11.44 | 11.06 | 11.32 | 363,604 | +0.23(+2.07%) |
Aug 11, 2006 | 11.21 | 11.23 | 11.02 | 11.10 | 465,442 | -0.09(-0.80%) |
Aug 10, 2006 | 11.07 | 11.29 | 11.00 | 11.19 | 588,804 | +0.01(+0.09%) |
Aug 09, 2006 | 11.07 | 11.38 | 11.07 | 11.18 | 365,116 | +0.12(+1.04%) |
Aug 08, 2006 | 11.32 | 11.40 | 11.03 | 11.06 | 395,450 | -0.17(-1.51%) |
Aug 07, 2006 | 11.21 | 11.27 | 11.07 | 11.23 | 397,482 | -0.00(-0.04%) |
Aug 04, 2006 | 11.05 | 11.46 | 11.01 | 11.23 | 738,508 | +0.29(+2.60%) |
Aug 03, 2006 | 10.79 | 11.02 | 10.70 | 10.95 | 760,144 | +0.04(+0.41%) |
Aug 02, 2006 | 10.58 | 10.96 | 10.56 | 10.90 | 475,694 | +0.39(+3.76%) |
Aug 01, 2006 | 10.77 | 10.85 | 10.50 | 10.51 | 780,492 | -0.29(-2.69%) |
Jul 31, 2006 | 11.09 | 11.13 | 10.68 | 10.80 | 961,022 | -0.34(-3.05%) |
Jul 28, 2006 | 11.19 | 11.21 | 10.95 | 11.14 | 397,726 | +0.04(+0.32%) |
Jul 27, 2006 | 10.75 | 11.35 | 10.56 | 11.11 | 1,112,578 | +0.31(+2.87%) |
Jul 26, 2006 | 11.25 | 11.46 | 9.940 | 10.79 | 5,282,878 | -0.46(-4.04%) |
Jul 25, 2006 | 12.65 | 12.78 | 11.20 | 11.25 | 2,946,890 | -1.43(-11.24%) |
Jul 24, 2006 | 12.50 | 12.94 | 12.60 | 12.68 | 530,686 | +0.18(+1.40%) |
Jul 21, 2006 | 12.64 | 12.65 | 12.47 | 12.50 | 210,536 | -0.14(-1.15%) |
Jul 20, 2006 | 12.92 | 13.04 | 12.61 | 12.64 | 370,822 | -0.33(-2.51%) |
Jul 19, 2006 | 12.66 | 13.04 | 12.64 | 12.97 | 451,796 | +0.31(+2.45%) |
Jul 18, 2006 | 12.51 | 12.75 | 12.46 | 12.66 | 313,746 | +0.15(+1.24%) |
Jul 17, 2006 | 12.62 | 12.69 | 12.46 | 12.51 | 295,074 | -0.06(-0.48%) |
Jul 14, 2006 | 12.50 | 12.68 | 12.50 | 12.56 | 517,666 | +0.01(+0.08%) |
Jul 13, 2006 | 12.82 | 12.82 | 12.52 | 12.55 | 473,238 | -0.21(-1.68%) |
Jul 12, 2006 | 13.15 | 13.16 | 12.76 | 12.77 | 317,504 | -0.39(-3.00%) |
Jul 11, 2006 | 12.84 | 13.21 | 12.75 | 13.16 | 433,126 | +0.28(+2.17%) |
Jul 10, 2006 | 12.99 | 13.05 | 12.79 | 12.88 | 401,710 | -0.17(-1.26%) |
Jul 07, 2006 | 13.20 | 13.26 | 12.96 | 13.05 | 520,176 | -0.10(-0.80%) |
Jul 06, 2006 | 12.93 | 13.19 | 12.93 | 13.15 | 344,110 | +0.29(+2.21%) |
Jul 05, 2006 | 13.15 | 13.20 | 12.77 | 12.87 | 477,734 | -0.32(-2.39%) |
Jul 03, 2006 | 12.89 | 13.19 | 12.89 | 13.19 | 167,054 | +0.30(+2.37%) |
Jun 30, 2006 | 13.04 | 13.16 | 12.81 | 12.88 | 501,336 | -0.12(-0.92%) |
Jun 29, 2006 | 12.53 | 13.01 | 12.38 | 13.00 | 633,400 | +0.53(+4.25%) |
Jun 28, 2006 | 12.79 | 12.79 | 12.26 | 12.47 | 805,002 | -0.25(-2.00%) |
Jun 27, 2006 | 13.03 | 13.06 | 12.66 | 12.72 | 384,864 | -0.34(-2.57%) |
Jun 26, 2006 | 13.02 | 13.06 | 12.92 | 13.06 | 350,000 | +0.09(+0.66%) |
Jun 23, 2006 | 13.21 | 13.27 | 12.90 | 12.97 | 514,798 | -0.20(-1.48%) |
Jun 22, 2006 | 13.02 | 13.29 | 12.96 | 13.17 | 607,478 | +0.14(+1.07%) |
Jun 21, 2006 | 12.78 | 13.05 | 12.78 | 13.03 | 428,414 | +0.23(+1.84%) |
Jun 20, 2006 | 12.65 | 12.89 | 12.65 | 12.79 | 454,394 | +0.10(+0.79%) |
Jun 19, 2006 | 12.89 | 12.89 | 12.66 | 12.70 | 421,470 | -0.14(-1.09%) |
Jun 16, 2006 | 12.90 | 12.94 | 12.77 | 12.84 | 850,440 | -0.13(-1.00%) |
Jun 15, 2006 | 12.73 | 12.99 | 12.48 | 12.96 | 461,108 | +0.30(+2.41%) |
Jun 14, 2006 | 12.86 | 12.95 | 12.56 | 12.66 | 494,054 | -0.29(-2.28%) |
Jun 13, 2006 | 12.90 | 13.16 | 12.74 | 12.96 | 625,280 | +0.02(+0.12%) |
Jun 12, 2006 | 13.07 | 13.21 | 12.83 | 12.94 | 332,284 | -0.11(-0.80%) |
Jun 09, 2006 | 13.23 | 13.32 | 13.04 | 13.04 | 403,452 | -0.15(-1.17%) |
Jun 08, 2006 | 13.22 | 13.39 | 12.99 | 13.20 | 586,352 | -0.06(-0.45%) |
Jun 07, 2006 | 12.80 | 13.40 | 12.70 | 13.26 | 685,424 | +0.50(+3.96%) |
Jun 06, 2006 | 12.85 | 12.85 | 12.47 | 12.76 | 438,954 | -0.03(-0.27%) |
Jun 05, 2006 | 13.02 | 13.19 | 12.69 | 12.79 | 417,910 | -0.30(-2.25%) |
Jun 02, 2006 | 13.14 | 13.23 | 12.96 | 13.09 | 363,594 | -0.00(-0.04%) |
Jun 01, 2006 | 12.89 | 13.11 | 12.84 | 13.09 | 331,410 | +0.25(+1.99%) |
May 31, 2006 | 12.60 | 12.86 | 12.60 | 12.84 | 422,294 | +0.27(+2.15%) |
May 30, 2006 | 13.01 | 13.01 | 12.52 | 12.56 | 460,022 | -0.39(-3.01%) |
May 26, 2006 | 12.91 | 13.09 | 12.87 | 12.96 | 254,020 | +0.15(+1.17%) |
May 25, 2006 | 12.67 | 12.80 | 12.57 | 12.80 | 546,444 | +0.21(+1.71%) |
May 24, 2006 | 12.60 | 12.71 | 12.30 | 12.59 | 879,246 | +0.04(+0.28%) |
May 23, 2006 | 12.62 | 12.74 | 12.38 | 12.55 | 670,666 | +0.02(+0.16%) |
May 22, 2006 | 12.53 | 12.68 | 12.21 | 12.54 | 399,368 | +0.00(+0.00%) |
May 19, 2006 | 12.38 | 12.60 | 12.10 | 12.54 | 458,396 | +0.13(+1.05%) |
May 18, 2006 | 12.66 | 12.76 | 12.39 | 12.40 | 486,868 | -0.28(-2.17%) |
May 17, 2006 | 12.85 | 12.85 | 12.63 | 12.68 | 353,658 | -0.21(-1.59%) |
May 16, 2006 | 13.00 | 13.07 | 12.84 | 12.88 | 237,780 | -0.05(-0.39%) |
May 15, 2006 | 12.65 | 13.00 | 12.58 | 12.94 | 414,732 | +0.25(+1.93%) |
May 12, 2006 | 13.09 | 13.09 | 12.58 | 12.69 | 600,476 | -0.38(-2.94%) |
May 11, 2006 | 13.24 | 13.24 | 13.04 | 13.07 | 423,100 | -0.17(-1.28%) |
May 10, 2006 | 13.29 | 13.30 | 13.12 | 13.24 | 347,438 | -0.03(-0.23%) |
May 09, 2006 | 13.29 | 13.34 | 13.21 | 13.28 | 461,252 | +0.02(+0.11%) |
May 08, 2006 | 13.44 | 13.44 | 13.12 | 13.26 | 750,778 | -0.18(-1.34%) |
May 05, 2006 | 13.50 | 13.60 | 13.38 | 13.44 | 579,264 | -0.14(-1.03%) |
May 04, 2006 | 13.60 | 13.80 | 13.37 | 13.58 | 585,584 | +0.07(+0.56%) |
May 03, 2006 | 13.75 | 13.97 | 13.32 | 13.51 | 650,528 | -0.11(-0.84%) |
May 02, 2006 | 13.37 | 13.70 | 13.37 | 13.62 | 923,674 | +0.17(+1.26%) |