Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.71 | 12.81 | 12.60 | 12.62 | 885,404 | -0.08(-0.61%) |
Apr 27, 2007 | 12.59 | 12.73 | 12.46 | 12.69 | 769,205 | +0.10(+0.76%) |
Apr 26, 2007 | 12.33 | 12.61 | 12.29 | 12.60 | 924,398 | +0.27(+2.22%) |
Apr 25, 2007 | 11.68 | 12.43 | 11.61 | 12.33 | 1,110,525 | +0.70(+5.99%) |
Apr 24, 2007 | 11.76 | 11.83 | 11.63 | 11.63 | 625,190 | -0.13(-1.11%) |
Apr 23, 2007 | 11.78 | 11.87 | 11.71 | 11.76 | 207,703 | -0.00(-0.03%) |
Apr 20, 2007 | 11.92 | 11.92 | 11.72 | 11.76 | 559,941 | +0.20(+1.73%) |
Apr 19, 2007 | 11.58 | 11.67 | 11.47 | 11.56 | 317,924 | -0.08(-0.66%) |
Apr 18, 2007 | 11.63 | 11.74 | 11.58 | 11.64 | 407,088 | -0.04(-0.33%) |
Apr 17, 2007 | 11.77 | 11.79 | 11.63 | 11.68 | 773,104 | -0.09(-0.78%) |
Apr 16, 2007 | 11.59 | 11.81 | 11.59 | 11.77 | 479,875 | +0.27(+2.31%) |
Apr 13, 2007 | 11.48 | 11.53 | 11.42 | 11.51 | 747,888 | +0.03(+0.27%) |
Apr 12, 2007 | 11.39 | 11.53 | 11.33 | 11.48 | 332,221 | +0.08(+0.67%) |
Apr 11, 2007 | 11.53 | 11.60 | 11.37 | 11.40 | 647,026 | -0.12(-1.07%) |
Apr 10, 2007 | 11.50 | 11.66 | 11.45 | 11.52 | 212,382 | +0.04(+0.33%) |
Apr 09, 2007 | 11.52 | 11.53 | 11.43 | 11.48 | 308,565 | -0.05(-0.40%) |
Apr 05, 2007 | 11.68 | 11.68 | 11.48 | 11.53 | 392,531 | -0.15(-1.29%) |
Apr 04, 2007 | 11.71 | 11.74 | 11.65 | 11.68 | 370,435 | -0.03(-0.30%) |
Apr 03, 2007 | 11.54 | 11.71 | 11.50 | 11.71 | 492,353 | +0.22(+1.91%) |
Apr 02, 2007 | 11.58 | 11.62 | 11.44 | 11.49 | 491,833 | -0.08(-0.73%) |
Mar 30, 2007 | 11.69 | 11.80 | 11.49 | 11.58 | 469,737 | -0.09(-0.76%) |
Mar 29, 2007 | 11.74 | 11.79 | 11.50 | 11.67 | 461,159 | +0.02(+0.16%) |
Mar 28, 2007 | 11.70 | 11.73 | 11.59 | 11.65 | 1,302,891 | -0.09(-0.75%) |
Mar 27, 2007 | 11.73 | 11.83 | 11.66 | 11.74 | 869,027 | +0.02(+0.16%) |
Mar 26, 2007 | 11.72 | 11.77 | 11.61 | 11.72 | 971,709 | +0.06(+0.49%) |
Mar 23, 2007 | 11.54 | 11.66 | 11.51 | 11.66 | 695,118 | +0.12(+1.07%) |
Mar 22, 2007 | 11.49 | 11.59 | 11.44 | 11.54 | 748,408 | +0.10(+0.84%) |
Mar 21, 2007 | 11.23 | 11.52 | 11.21 | 11.44 | 497,032 | +0.21(+1.88%) |
Mar 20, 2007 | 11.12 | 11.23 | 11.05 | 11.23 | 548,243 | +0.10(+0.93%) |
Mar 19, 2007 | 11.12 | 11.18 | 11.06 | 11.12 | 466,618 | +0.06(+0.56%) |
Mar 16, 2007 | 11.04 | 11.11 | 11.03 | 11.06 | 1,407,133 | +0.03(+0.24%) |
Mar 15, 2007 | 10.95 | 11.09 | 10.93 | 11.04 | 845,891 | +0.12(+1.13%) |
Mar 14, 2007 | 10.78 | 10.97 | 10.72 | 10.91 | 733,851 | +0.15(+1.39%) |
Mar 13, 2007 | 11.14 | 11.16 | 10.74 | 10.76 | 785,062 | -0.38(-3.38%) |
Mar 12, 2007 | 11.18 | 11.30 | 11.04 | 11.14 | 1,146,659 | -0.10(-0.86%) |
Mar 09, 2007 | 11.32 | 11.35 | 11.22 | 11.24 | 1,120,403 | -0.01(-0.10%) |
Mar 08, 2007 | 11.06 | 11.28 | 11.01 | 11.25 | 1,353,062 | +0.32(+2.88%) |
Mar 07, 2007 | 10.99 | 11.10 | 10.89 | 10.93 | 885,144 | -0.08(-0.73%) |
Mar 06, 2007 | 11.04 | 11.14 | 10.90 | 11.01 | 961,051 | +0.10(+0.92%) |
Mar 05, 2007 | 11.12 | 11.14 | 10.81 | 10.91 | 1,152,378 | -0.25(-2.21%) |
Mar 02, 2007 | 11.43 | 11.44 | 11.16 | 11.16 | 1,114,944 | -0.33(-2.91%) |
Mar 01, 2007 | 11.44 | 11.64 | 11.22 | 11.49 | 1,640,343 | +0.03(+0.27%) |
Feb 28, 2007 | 11.48 | 11.59 | 11.22 | 11.46 | 1,918,463 | +0.08(+0.68%) |
Feb 27, 2007 | 11.93 | 11.93 | 11.35 | 11.39 | 1,758,591 | -0.48(-4.05%) |
Feb 26, 2007 | 11.94 | 11.97 | 11.78 | 11.87 | 338,720 | -0.03(-0.26%) |
Feb 23, 2007 | 11.99 | 12.02 | 11.87 | 11.90 | 730,731 | -0.08(-0.71%) |
Feb 22, 2007 | 12.14 | 12.15 | 11.93 | 11.98 | 1,323,688 | -0.13(-1.11%) |
Feb 21, 2007 | 12.07 | 12.37 | 12.04 | 12.12 | 891,643 | +0.12(+1.03%) |
Feb 20, 2007 | 11.87 | 12.03 | 11.77 | 11.99 | 1,283,915 | +0.07(+0.61%) |
Feb 16, 2007 | 12.03 | 12.07 | 11.89 | 11.92 | 1,206,708 | -0.11(-0.93%) |
Feb 15, 2007 | 12.15 | 12.15 | 11.88 | 12.03 | 805,078 | -0.16(-1.32%) |
Feb 14, 2007 | 12.20 | 12.27 | 12.04 | 12.19 | 693,298 | -0.05(-0.44%) |
Feb 13, 2007 | 12.12 | 12.30 | 12.08 | 12.25 | 626,908 | +0.17(+1.43%) |
Feb 12, 2007 | 12.19 | 12.28 | 12.02 | 12.08 | 603,115 | -0.17(-1.35%) |
Feb 09, 2007 | 12.34 | 12.43 | 12.16 | 12.24 | 697,977 | -0.10(-0.81%) |
Feb 08, 2007 | 12.27 | 12.34 | 12.08 | 12.34 | 615,832 | +0.07(+0.56%) |
Feb 07, 2007 | 12.76 | 12.76 | 12.07 | 12.27 | 1,766,650 | -0.43(-3.42%) |
Feb 06, 2007 | 12.12 | 12.73 | 11.35 | 12.71 | 2,696,247 | -0.04(-0.33%) |
Feb 05, 2007 | 12.90 | 12.90 | 12.66 | 12.75 | 374,594 | -0.15(-1.16%) |
Feb 02, 2007 | 12.91 | 12.93 | 12.76 | 12.90 | 461,159 | +0.03(+0.24%) |
Feb 01, 2007 | 12.58 | 12.93 | 12.57 | 12.87 | 500,932 | +0.34(+2.70%) |
Jan 31, 2007 | 12.43 | 12.60 | 12.32 | 12.53 | 744,249 | +0.11(+0.90%) |
Jan 30, 2007 | 12.29 | 12.56 | 12.29 | 12.42 | 331,181 | +0.13(+1.10%) |
Jan 29, 2007 | 12.20 | 12.40 | 12.17 | 12.28 | 447,381 | +0.07(+0.60%) |
Jan 26, 2007 | 12.26 | 12.31 | 12.12 | 12.21 | 505,351 | -0.05(-0.41%) |
Jan 25, 2007 | 12.35 | 12.38 | 12.19 | 12.26 | 981,328 | -0.10(-0.81%) |
Jan 24, 2007 | 12.12 | 12.36 | 12.06 | 12.36 | 608,813 | +0.29(+2.39%) |
Jan 23, 2007 | 11.83 | 12.19 | 11.82 | 12.07 | 932,976 | +0.25(+2.11%) |
Jan 22, 2007 | 11.91 | 11.94 | 11.78 | 11.82 | 969,630 | -0.08(-0.68%) |
Jan 19, 2007 | 11.70 | 11.93 | 11.68 | 11.90 | 487,934 | +0.22(+1.88%) |
Jan 18, 2007 | 11.94 | 12.04 | 11.66 | 11.68 | 529,007 | -0.26(-2.19%) |
Jan 17, 2007 | 11.76 | 11.99 | 11.76 | 11.94 | 661,324 | +0.12(+1.01%) |
Jan 16, 2007 | 11.96 | 12.04 | 11.73 | 11.83 | 555,002 | -0.11(-0.90%) |
Jan 12, 2007 | 11.83 | 11.99 | 11.78 | 11.93 | 417,746 | +0.07(+0.55%) |
Jan 11, 2007 | 11.73 | 11.96 | 11.73 | 11.87 | 763,226 | +0.17(+1.45%) |
Jan 10, 2007 | 11.76 | 11.84 | 11.68 | 11.70 | 771,024 | -0.10(-0.88%) |
Jan 09, 2007 | 12.03 | 12.03 | 11.71 | 11.80 | 907,241 | -0.20(-1.64%) |
Jan 08, 2007 | 12.16 | 12.16 | 11.98 | 12.00 | 692,778 | +0.13(+1.10%) |
Jan 05, 2007 | 12.08 | 12.08 | 11.79 | 11.87 | 565,141 | -0.25(-2.09%) |
Jan 04, 2007 | 11.97 | 12.12 | 11.91 | 12.12 | 978,988 | +0.15(+1.29%) |
Jan 03, 2007 | 12.27 | 12.31 | 11.72 | 11.97 | 995,885 | -0.23(-1.86%) |
Dec 29, 2006 | 12.20 | 12.29 | 12.12 | 12.19 | 627,530 | +0.03(+0.22%) |
Dec 28, 2006 | 12.11 | 12.29 | 12.07 | 12.17 | 592,436 | +0.06(+0.51%) |
Dec 27, 2006 | 11.83 | 12.11 | 11.73 | 12.11 | 483,255 | +0.37(+3.18%) |
Dec 26, 2006 | 11.87 | 11.89 | 11.68 | 11.73 | 1,061,394 | -0.11(-0.91%) |
Dec 22, 2006 | 12.12 | 12.12 | 11.83 | 11.84 | 650,925 | -0.32(-2.60%) |
Dec 21, 2006 | 12.23 | 12.34 | 12.11 | 12.16 | 559,681 | -0.06(-0.47%) |
Dec 20, 2006 | 12.40 | 12.43 | 12.21 | 12.21 | 550,063 | -0.19(-1.55%) |
Dec 19, 2006 | 12.40 | 12.53 | 12.32 | 12.41 | 768,945 | -0.03(-0.28%) |
Dec 18, 2006 | 12.84 | 12.85 | 12.41 | 12.44 | 507,171 | -0.39(-3.06%) |
Dec 15, 2006 | 12.91 | 13.03 | 12.79 | 12.83 | 643,387 | -0.07(-0.54%) |
Dec 14, 2006 | 12.94 | 13.15 | 12.87 | 12.90 | 599,454 | +0.02(+0.12%) |
Dec 13, 2006 | 12.75 | 12.93 | 12.72 | 12.89 | 508,470 | +0.19(+1.52%) |
Dec 12, 2006 | 13.01 | 13.02 | 12.66 | 12.69 | 1,146,919 | -0.35(-2.65%) |
Dec 11, 2006 | 13.12 | 13.16 | 13.01 | 13.04 | 482,995 | -0.13(-0.96%) |
Dec 08, 2006 | 13.19 | 13.31 | 12.99 | 13.17 | 555,782 | -0.05(-0.35%) |
Dec 07, 2006 | 13.25 | 13.41 | 13.16 | 13.21 | 446,861 | -0.05(-0.35%) |
Dec 06, 2006 | 13.53 | 13.54 | 13.18 | 13.26 | 690,958 | +0.07(+0.52%) |
Dec 05, 2006 | 13.23 | 13.25 | 12.93 | 13.19 | 909,840 | +0.03(+0.21%) |
Dec 04, 2006 | 12.85 | 13.26 | 12.85 | 13.16 | 812,617 | +0.29(+2.24%) |
Dec 01, 2006 | 12.75 | 13.19 | 12.64 | 12.88 | 1,486,939 | -0.24(-1.85%) |
Nov 30, 2006 | 13.19 | 13.37 | 13.08 | 13.12 | 845,891 | -0.05(-0.35%) |
Nov 29, 2006 | 12.98 | 13.19 | 12.91 | 13.16 | 1,037,998 | +0.18(+1.42%) |
Nov 28, 2006 | 13.04 | 13.16 | 12.93 | 12.98 | 928,037 | -0.06(-0.47%) |
Nov 27, 2006 | 13.38 | 13.44 | 13.00 | 13.04 | 741,390 | -0.44(-3.25%) |
Nov 24, 2006 | 13.37 | 13.54 | 13.36 | 13.48 | 197,305 | +0.02(+0.11%) |
Nov 22, 2006 | 13.41 | 13.52 | 13.36 | 13.46 | 394,350 | +0.05(+0.34%) |
Nov 21, 2006 | 13.31 | 13.46 | 13.23 | 13.42 | 506,391 | +0.11(+0.81%) |
Nov 20, 2006 | 13.46 | 13.53 | 13.27 | 13.31 | 677,701 | +0.00(+0.00%) |
Nov 17, 2006 | 13.33 | 13.51 | 13.19 | 13.31 | 621,551 | -0.05(-0.40%) |
Nov 16, 2006 | 13.71 | 13.79 | 13.31 | 13.36 | 690,699 | -0.29(-2.14%) |
Nov 15, 2006 | 13.66 | 13.78 | 13.54 | 13.66 | 655,605 | +0.03(+0.25%) |
Nov 14, 2006 | 13.38 | 13.65 | 13.29 | 13.62 | 736,710 | +0.27(+1.99%) |
Nov 13, 2006 | 13.11 | 13.39 | 13.09 | 13.36 | 863,308 | +0.25(+1.91%) |
Nov 10, 2006 | 13.29 | 13.32 | 12.99 | 13.11 | 803,519 | -0.22(-1.62%) |
Nov 09, 2006 | 13.43 | 13.59 | 13.28 | 13.32 | 478,316 | -0.07(-0.55%) |
Nov 08, 2006 | 13.31 | 13.45 | 13.10 | 13.39 | 587,757 | -0.00(-0.03%) |
Nov 07, 2006 | 13.47 | 13.73 | 13.36 | 13.40 | 510,550 | -0.09(-0.68%) |
Nov 06, 2006 | 13.41 | 13.54 | 13.28 | 13.49 | 578,658 | +0.14(+1.04%) |
Nov 03, 2006 | 13.44 | 13.55 | 13.20 | 13.35 | 1,062,693 | -0.03(-0.20%) |
Nov 02, 2006 | 13.54 | 13.61 | 13.34 | 13.38 | 937,395 | -0.16(-1.16%) |
Nov 01, 2006 | 14.10 | 14.11 | 13.52 | 13.54 | 1,402,454 | -0.57(-4.04%) |
Oct 31, 2006 | 14.36 | 14.47 | 14.03 | 14.11 | 889,304 | -0.18(-1.24%) |
Oct 30, 2006 | 14.06 | 14.31 | 13.98 | 14.28 | 818,336 | +0.17(+1.17%) |
Oct 27, 2006 | 14.16 | 14.31 | 14.08 | 14.12 | 1,099,607 | -0.12(-0.86%) |
Oct 26, 2006 | 14.51 | 14.53 | 13.89 | 14.24 | 2,254,585 | -0.25(-1.75%) |
Oct 25, 2006 | 14.54 | 14.66 | 14.26 | 14.49 | 1,114,424 | +0.05(+0.37%) |
Oct 24, 2006 | 14.43 | 14.52 | 14.24 | 14.44 | 1,016,421 | +0.22(+1.51%) |
Oct 23, 2006 | 14.18 | 14.27 | 14.07 | 14.23 | 470,517 | -0.05(-0.32%) |
Oct 20, 2006 | 14.71 | 14.71 | 14.18 | 14.27 | 379,013 | -0.36(-2.45%) |
Oct 19, 2006 | 14.35 | 14.66 | 14.23 | 14.63 | 493,133 | +0.23(+1.63%) |
Oct 18, 2006 | 14.60 | 14.67 | 14.31 | 14.39 | 489,494 | -0.12(-0.80%) |
Oct 17, 2006 | 14.51 | 14.53 | 14.37 | 14.51 | 341,840 | -0.03(-0.24%) |
Oct 16, 2006 | 14.24 | 14.56 | 14.11 | 14.54 | 561,241 | +0.31(+2.19%) |
Oct 13, 2006 | 14.20 | 14.43 | 14.16 | 14.23 | 393,831 | +0.05(+0.35%) |
Oct 12, 2006 | 13.76 | 14.19 | 13.74 | 14.18 | 390,191 | +0.48(+3.48%) |
Oct 11, 2006 | 13.78 | 13.84 | 13.62 | 13.71 | 605,173 | -0.21(-1.52%) |
Oct 10, 2006 | 13.57 | 13.96 | 13.48 | 13.92 | 554,742 | +0.41(+3.02%) |
Oct 09, 2006 | 13.39 | 13.71 | 13.25 | 13.51 | 403,709 | +0.10(+0.78%) |
Oct 06, 2006 | 13.50 | 13.52 | 13.23 | 13.41 | 641,307 | -0.17(-1.27%) |
Oct 05, 2006 | 13.22 | 13.71 | 13.15 | 13.58 | 1,015,902 | +0.37(+2.77%) |
Oct 04, 2006 | 13.03 | 13.23 | 12.91 | 13.21 | 918,939 | +0.19(+1.45%) |
Oct 03, 2006 | 13.40 | 13.40 | 12.97 | 13.03 | 1,127,162 | -0.37(-2.78%) |
Oct 02, 2006 | 13.53 | 13.53 | 13.30 | 13.40 | 629,609 | -0.13(-0.97%) |
Sep 29, 2006 | 13.56 | 13.78 | 13.50 | 13.53 | 809,758 | -0.00(-0.03%) |
Sep 28, 2006 | 13.66 | 13.75 | 13.49 | 13.53 | 409,428 | -0.14(-1.04%) |
Sep 27, 2006 | 13.46 | 13.81 | 13.46 | 13.68 | 395,650 | +0.14(+1.02%) |
Sep 26, 2006 | 13.33 | 13.63 | 13.14 | 13.54 | 630,389 | +0.21(+1.59%) |
Sep 25, 2006 | 13.34 | 13.45 | 12.98 | 13.33 | 723,193 | +0.01(+0.09%) |
Sep 22, 2006 | 13.46 | 13.56 | 13.21 | 13.31 | 697,197 | -0.20(-1.51%) |
Sep 21, 2006 | 13.62 | 13.85 | 13.44 | 13.52 | 642,087 | -0.03(-0.23%) |
Sep 20, 2006 | 13.31 | 13.77 | 13.31 | 13.55 | 1,051,515 | +0.15(+1.09%) |
Sep 19, 2006 | 13.58 | 13.63 | 13.11 | 13.40 | 823,535 | -0.18(-1.33%) |
Sep 18, 2006 | 13.46 | 13.73 | 13.23 | 13.58 | 1,050,216 | +0.32(+2.44%) |
Sep 15, 2006 | 13.25 | 13.49 | 13.10 | 13.26 | 1,273,776 | +0.08(+0.64%) |
Sep 14, 2006 | 13.29 | 13.41 | 13.01 | 13.18 | 650,925 | -0.17(-1.30%) |
Sep 13, 2006 | 12.99 | 13.44 | 12.99 | 13.35 | 810,797 | +0.35(+2.72%) |
Sep 12, 2006 | 12.73 | 13.04 | 12.71 | 12.99 | 1,287,294 | +0.08(+0.63%) |
Sep 11, 2006 | 13.41 | 13.41 | 12.84 | 12.91 | 1,231,924 | -0.63(-4.68%) |
Sep 08, 2006 | 13.58 | 13.71 | 12.88 | 13.55 | 2,227,289 | -0.03(-0.25%) |
Sep 07, 2006 | 14.69 | 14.75 | 13.50 | 13.58 | 3,298,562 | -1.23(-8.33%) |
Sep 06, 2006 | 15.23 | 15.26 | 14.81 | 14.82 | 1,003,164 | -0.33(-2.18%) |
Sep 05, 2006 | 14.79 | 15.23 | 14.76 | 15.15 | 795,200 | +0.43(+2.90%) |
Sep 01, 2006 | 14.75 | 14.87 | 14.24 | 14.72 | 1,220,746 | -0.02(-0.13%) |
Aug 31, 2006 | 15.10 | 15.10 | 14.74 | 14.74 | 888,264 | -0.36(-2.37%) |
Aug 30, 2006 | 14.89 | 15.34 | 14.89 | 15.10 | 706,556 | +0.14(+0.95%) |
Aug 29, 2006 | 14.63 | 14.96 | 14.54 | 14.96 | 1,152,378 | +0.32(+2.21%) |
Aug 28, 2006 | 14.66 | 14.78 | 14.60 | 14.63 | 1,210,088 | +0.05(+0.34%) |
Aug 25, 2006 | 14.74 | 14.98 | 14.56 | 14.58 | 913,479 | -0.22(-1.46%) |
Aug 24, 2006 | 15.08 | 15.10 | 14.59 | 14.80 | 616,352 | -0.21(-1.38%) |
Aug 23, 2006 | 15.29 | 15.34 | 14.86 | 15.01 | 853,170 | -0.21(-1.37%) |
Aug 22, 2006 | 15.39 | 15.48 | 15.07 | 15.21 | 937,655 | -0.06(-0.40%) |
Aug 21, 2006 | 15.47 | 15.47 | 15.00 | 15.28 | 876,566 | -0.11(-0.72%) |
Aug 18, 2006 | 15.29 | 15.39 | 15.19 | 15.39 | 967,030 | +0.21(+1.37%) |
Aug 17, 2006 | 15.48 | 15.52 | 15.01 | 15.18 | 1,085,049 | -0.21(-1.35%) |
Aug 16, 2006 | 15.10 | 15.48 | 15.01 | 15.39 | 2,274,081 | +0.57(+3.82%) |
Aug 15, 2006 | 14.68 | 14.83 | 14.51 | 14.82 | 2,482,305 | +0.62(+4.36%) |
Aug 14, 2006 | 13.93 | 14.32 | 13.93 | 14.20 | 1,028,899 | +0.37(+2.67%) |
Aug 11, 2006 | 14.15 | 14.23 | 13.79 | 13.83 | 837,833 | -0.32(-2.23%) |
Aug 10, 2006 | 14.02 | 14.15 | 13.80 | 14.15 | 850,051 | +0.13(+0.93%) |
Aug 09, 2006 | 14.31 | 14.43 | 13.88 | 14.02 | 1,113,644 | -0.12(-0.87%) |
Aug 08, 2006 | 13.94 | 14.27 | 13.93 | 14.14 | 1,033,838 | +0.23(+1.63%) |
Aug 07, 2006 | 13.99 | 14.06 | 13.77 | 13.91 | 1,302,631 | -0.25(-1.77%) |
Aug 04, 2006 | 14.48 | 14.54 | 13.81 | 14.16 | 1,666,828 | -0.07(-0.46%) |
Aug 03, 2006 | 13.99 | 14.31 | 13.93 | 14.23 | 1,681,645 | +0.19(+1.34%) |
Aug 02, 2006 | 14.02 | 14.18 | 13.89 | 14.04 | 1,115,464 | +0.08(+0.55%) |
Aug 01, 2006 | 14.01 | 14.01 | 13.50 | 13.96 | 1,041,897 | -0.17(-1.20%) |
Jul 31, 2006 | 13.83 | 14.18 | 13.79 | 14.13 | 1,023,700 | +0.48(+3.49%) |
Jul 28, 2006 | 13.21 | 13.72 | 13.21 | 13.66 | 680,820 | +0.54(+4.14%) |
Jul 27, 2006 | 13.69 | 13.89 | 13.08 | 13.11 | 718,774 | -0.48(-3.51%) |
Jul 26, 2006 | 13.41 | 13.84 | 13.02 | 13.59 | 1,160,696 | +0.17(+1.23%) |
Jul 25, 2006 | 13.23 | 13.54 | 13.08 | 13.43 | 1,279,235 | +1.29(+10.62%) |
Jul 24, 2006 | 11.87 | 12.19 | 11.85 | 12.14 | 616,352 | +0.35(+3.00%) |
Jul 21, 2006 | 12.09 | 12.09 | 11.68 | 11.78 | 770,764 | -0.30(-2.51%) |
Jul 20, 2006 | 12.46 | 12.48 | 11.97 | 12.09 | 748,928 | -0.36(-2.90%) |
Jul 19, 2006 | 12.15 | 12.56 | 12.06 | 12.45 | 560,981 | +0.30(+2.47%) |
Jul 18, 2006 | 11.83 | 12.20 | 11.83 | 12.15 | 636,368 | +0.38(+3.20%) |
Jul 17, 2006 | 11.89 | 11.96 | 11.71 | 11.77 | 658,724 | -0.17(-1.39%) |
Jul 14, 2006 | 12.10 | 12.10 | 11.67 | 11.94 | 495,473 | -0.19(-1.59%) |
Jul 13, 2006 | 12.32 | 12.32 | 11.93 | 12.13 | 974,569 | -0.24(-1.93%) |
Jul 12, 2006 | 12.91 | 12.93 | 12.32 | 12.37 | 509,250 | -0.52(-4.03%) |
Jul 11, 2006 | 12.87 | 12.90 | 12.60 | 12.89 | 529,787 | +0.02(+0.15%) |
Jul 10, 2006 | 12.70 | 12.93 | 12.69 | 12.87 | 557,602 | +0.19(+1.49%) |
Jul 07, 2006 | 12.84 | 12.88 | 12.61 | 12.68 | 488,714 | -0.22(-1.70%) |
Jul 06, 2006 | 12.91 | 13.14 | 12.79 | 12.90 | 500,152 | +0.16(+1.27%) |
Jul 05, 2006 | 12.74 | 12.80 | 12.61 | 12.74 | 445,301 | -0.08(-0.66%) |
Jul 03, 2006 | 12.74 | 12.83 | 12.69 | 12.82 | 417,746 | +0.12(+0.91%) |
Jun 30, 2006 | 12.75 | 12.81 | 12.56 | 12.71 | 729,172 | -0.03(-0.27%) |
Jun 29, 2006 | 12.16 | 12.74 | 12.16 | 12.74 | 587,237 | +0.62(+5.11%) |
Jun 28, 2006 | 12.16 | 12.29 | 11.98 | 12.12 | 712,535 | -0.02(-0.13%) |
Jun 27, 2006 | 12.23 | 12.47 | 12.09 | 12.14 | 656,904 | -0.11(-0.91%) |
Jun 26, 2006 | 11.94 | 12.31 | 11.86 | 12.25 | 858,889 | +0.43(+3.65%) |
Jun 23, 2006 | 11.72 | 12.00 | 11.66 | 11.82 | 413,067 | -0.02(-0.16%) |
Jun 22, 2006 | 11.83 | 11.88 | 11.63 | 11.84 | 473,896 | +0.01(+0.07%) |
Jun 21, 2006 | 11.51 | 11.96 | 11.51 | 11.83 | 775,184 | +0.27(+2.33%) |
Jun 20, 2006 | 11.55 | 11.87 | 11.52 | 11.56 | 493,913 | -0.03(-0.27%) |
Jun 19, 2006 | 11.86 | 11.86 | 11.47 | 11.59 | 737,230 | -0.13(-1.12%) |
Jun 16, 2006 | 11.94 | 12.01 | 11.62 | 11.72 | 1,559,726 | -0.22(-1.80%) |
Jun 15, 2006 | 11.39 | 12.00 | 11.38 | 11.94 | 625,190 | +0.68(+6.01%) |
Jun 14, 2006 | 11.26 | 11.43 | 11.09 | 11.26 | 577,098 | -0.02(-0.17%) |
Jun 13, 2006 | 11.44 | 11.66 | 11.19 | 11.28 | 572,159 | -0.16(-1.38%) |
Jun 12, 2006 | 11.97 | 11.97 | 11.44 | 11.44 | 596,855 | -0.51(-4.25%) |
Jun 09, 2006 | 12.08 | 12.29 | 11.81 | 11.94 | 638,188 | -0.11(-0.89%) |
Jun 08, 2006 | 12.02 | 12.08 | 11.60 | 12.05 | 650,925 | +0.00(+0.03%) |
Jun 07, 2006 | 12.34 | 12.58 | 12.00 | 12.05 | 673,282 | -0.26(-2.12%) |
Jun 06, 2006 | 12.36 | 12.44 | 11.89 | 12.31 | 999,784 | -0.04(-0.31%) |
Jun 05, 2006 | 12.68 | 12.75 | 12.23 | 12.35 | 1,062,433 | -0.33(-2.61%) |
Jun 02, 2006 | 12.66 | 12.81 | 12.58 | 12.68 | 563,841 | +0.12(+0.95%) |
Jun 01, 2006 | 12.61 | 12.62 | 12.31 | 12.56 | 769,985 | +0.00(+0.00%) |
May 31, 2006 | 12.46 | 12.66 | 12.28 | 12.56 | 857,069 | +0.23(+1.90%) |
May 30, 2006 | 13.01 | 13.03 | 12.31 | 12.33 | 616,611 | -0.67(-5.12%) |
May 26, 2006 | 13.14 | 13.17 | 12.91 | 12.99 | 470,517 | -0.07(-0.56%) |
May 25, 2006 | 12.55 | 13.06 | 12.55 | 13.06 | 1,018,761 | +0.69(+5.56%) |
May 24, 2006 | 12.44 | 12.83 | 12.06 | 12.38 | 1,428,969 | -0.07(-0.56%) |
May 23, 2006 | 12.66 | 12.90 | 12.41 | 12.44 | 677,961 | -0.06(-0.46%) |
May 22, 2006 | 12.92 | 12.93 | 12.28 | 12.50 | 1,465,623 | -0.51(-3.93%) |
May 19, 2006 | 12.85 | 13.18 | 12.70 | 13.01 | 786,882 | +0.17(+1.32%) |
May 18, 2006 | 13.11 | 13.28 | 12.81 | 12.84 | 1,441,187 | -0.27(-2.05%) |
May 17, 2006 | 13.77 | 14.23 | 12.98 | 13.11 | 1,444,566 | -0.18(-1.33%) |
May 16, 2006 | 13.27 | 13.37 | 12.96 | 13.29 | 626,490 | +0.02(+0.17%) |
May 15, 2006 | 13.48 | 13.52 | 13.00 | 13.27 | 793,381 | -0.39(-2.87%) |
May 12, 2006 | 14.41 | 14.41 | 13.59 | 13.66 | 745,029 | -0.74(-5.15%) |
May 11, 2006 | 15.04 | 15.09 | 14.40 | 14.40 | 620,251 | -0.59(-3.95%) |
May 10, 2006 | 14.99 | 15.23 | 14.88 | 14.99 | 1,069,452 | +0.00(+0.00%) |
May 09, 2006 | 14.83 | 15.03 | 14.61 | 14.99 | 1,516,834 | +0.20(+1.38%) |
May 08, 2006 | 14.65 | 14.80 | 14.62 | 14.79 | 644,167 | +0.18(+1.21%) |
May 05, 2006 | 14.48 | 14.76 | 14.45 | 14.61 | 365,236 | +0.23(+1.58%) |
May 04, 2006 | 14.41 | 14.45 | 14.19 | 14.39 | 490,274 | +0.02(+0.13%) |
May 03, 2006 | 14.46 | 14.47 | 14.25 | 14.37 | 408,128 | -0.10(-0.67%) |
May 02, 2006 | 14.50 | 14.51 | 14.26 | 14.46 | 616,611 | +0.12(+0.80%) |