Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.59 | 12.59 | 12.24 | 12.33 | 105,549 | -0.16(-1.30%) |
Mar 29, 2007 | 12.48 | 12.76 | 12.45 | 12.49 | 64,406 | -0.04(-0.29%) |
Mar 28, 2007 | 12.44 | 12.65 | 12.43 | 12.53 | 63,800 | -0.04(-0.29%) |
Mar 27, 2007 | 12.49 | 12.79 | 12.39 | 12.57 | 101,139 | +0.09(+0.71%) |
Mar 26, 2007 | 12.56 | 12.56 | 12.33 | 12.48 | 53,385 | +0.00(+0.00%) |
Mar 23, 2007 | 12.38 | 12.60 | 12.29 | 12.48 | 68,669 | -0.02(-0.13%) |
Mar 22, 2007 | 12.34 | 12.58 | 12.27 | 12.49 | 410,818 | +0.16(+1.28%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.28 | 12.34 | 57,282 | -0.17(-1.34%) |
Mar 20, 2007 | 12.29 | 12.63 | 12.22 | 12.50 | 110,528 | +0.09(+0.76%) |
Mar 19, 2007 | 12.43 | 12.51 | 12.24 | 12.41 | 62,484 | -0.11(-0.84%) |
Mar 16, 2007 | 12.36 | 12.60 | 12.36 | 12.52 | 21,540 | -0.09(-0.71%) |
Mar 15, 2007 | 12.51 | 12.73 | 12.35 | 12.60 | 118,249 | -0.02(-0.17%) |
Mar 14, 2007 | 12.39 | 12.68 | 12.35 | 12.63 | 102,779 | +0.09(+0.75%) |
Mar 13, 2007 | 12.48 | 12.59 | 12.26 | 12.53 | 100,128 | +0.05(+0.38%) |
Mar 12, 2007 | 12.33 | 12.55 | 12.25 | 12.48 | 61,370 | +0.26(+2.10%) |
Mar 09, 2007 | 11.66 | 12.47 | 11.66 | 12.23 | 77,142 | -0.18(-1.48%) |
Mar 08, 2007 | 12.20 | 12.47 | 12.09 | 12.41 | 108,919 | +0.02(+0.17%) |
Mar 07, 2007 | 12.21 | 12.47 | 12.11 | 12.39 | 67,483 | +0.09(+0.77%) |
Mar 06, 2007 | 11.83 | 12.53 | 11.82 | 12.29 | 98,789 | +0.35(+2.90%) |
Mar 05, 2007 | 12.34 | 12.55 | 11.89 | 11.95 | 99,343 | -0.39(-3.15%) |
Mar 02, 2007 | 11.69 | 12.60 | 11.66 | 12.34 | 75,765 | +0.10(+0.81%) |
Mar 01, 2007 | 11.89 | 12.28 | 11.68 | 12.24 | 121,119 | +0.23(+1.92%) |
Feb 28, 2007 | 12.07 | 12.15 | 11.87 | 12.01 | 66,281 | +0.10(+0.84%) |
Feb 27, 2007 | 12.20 | 12.24 | 11.86 | 11.91 | 108,479 | -0.27(-2.20%) |
Feb 26, 2007 | 12.23 | 12.28 | 12.17 | 12.17 | 51,059 | -0.06(-0.47%) |
Feb 23, 2007 | 12.21 | 12.24 | 12.14 | 12.23 | 62,949 | +0.03(+0.21%) |
Feb 22, 2007 | 12.02 | 12.21 | 12.01 | 12.21 | 71,765 | +0.11(+0.87%) |
Feb 21, 2007 | 12.05 | 12.11 | 11.91 | 12.10 | 50,006 | +0.00(+0.00%) |
Feb 20, 2007 | 12.06 | 12.21 | 11.90 | 12.10 | 83,857 | -0.05(-0.39%) |
Feb 16, 2007 | 12.20 | 12.21 | 11.93 | 12.15 | 51,295 | +0.04(+0.35%) |
Feb 15, 2007 | 12.07 | 12.21 | 11.93 | 12.11 | 98,274 | +0.07(+0.61%) |
Feb 14, 2007 | 12.02 | 12.23 | 11.89 | 12.03 | 89,775 | +0.04(+0.31%) |
Feb 13, 2007 | 11.99 | 12.03 | 11.77 | 12.00 | 80,554 | -0.06(-0.52%) |
Feb 12, 2007 | 12.12 | 12.21 | 12.00 | 12.06 | 66,724 | -0.15(-1.20%) |
Feb 09, 2007 | 12.11 | 12.29 | 12.11 | 12.21 | 82,112 | +0.01(+0.09%) |
Feb 08, 2007 | 11.97 | 12.20 | 11.95 | 12.20 | 172,251 | +0.21(+1.75%) |
Feb 07, 2007 | 11.96 | 12.04 | 11.75 | 11.99 | 154,098 | -0.03(-0.22%) |
Feb 06, 2007 | 11.86 | 12.03 | 11.83 | 12.01 | 113,222 | +0.13(+1.11%) |
Feb 05, 2007 | 11.95 | 11.97 | 11.81 | 11.88 | 114,233 | +0.03(+0.27%) |
Feb 02, 2007 | 11.59 | 11.91 | 11.49 | 11.85 | 147,218 | +0.27(+2.36%) |
Feb 01, 2007 | 11.41 | 11.59 | 11.34 | 11.58 | 141,280 | +0.15(+1.29%) |
Jan 31, 2007 | 11.27 | 11.43 | 11.18 | 11.43 | 187,629 | +0.24(+2.16%) |
Jan 30, 2007 | 11.00 | 11.37 | 11.00 | 11.19 | 132,988 | +0.03(+0.28%) |
Jan 29, 2007 | 11.26 | 11.26 | 10.87 | 11.16 | 2,064,550 | +0.13(+1.20%) |
Jan 26, 2007 | 11.07 | 11.26 | 10.88 | 11.02 | 701,164 | -0.01(-0.06%) |
Jan 25, 2007 | 11.10 | 11.10 | 10.99 | 11.03 | 121,096 | -0.02(-0.19%) |
Jan 24, 2007 | 10.74 | 11.09 | 10.70 | 11.05 | 181,781 | +0.34(+3.14%) |
Jan 23, 2007 | 10.70 | 10.73 | 10.50 | 10.71 | 862,688 | +0.22(+2.05%) |
Jan 22, 2007 | 10.74 | 10.74 | 10.47 | 10.50 | 195,646 | -0.03(-0.25%) |
Jan 19, 2007 | 10.54 | 10.62 | 10.49 | 10.53 | 50,573 | +0.03(+0.25%) |
Jan 18, 2007 | 10.48 | 10.53 | 10.42 | 10.50 | 191,797 | -0.01(-0.05%) |
Jan 17, 2007 | 10.52 | 10.64 | 10.50 | 10.50 | 265,457 | -0.01(-0.10%) |
Jan 16, 2007 | 10.67 | 10.74 | 10.49 | 10.52 | 409,022 | -0.05(-0.45%) |
Jan 12, 2007 | 10.53 | 10.59 | 10.49 | 10.56 | 85,070 | -0.01(-0.05%) |
Jan 11, 2007 | 10.55 | 10.74 | 10.50 | 10.57 | 59,069 | -0.07(-0.64%) |
Jan 10, 2007 | 10.71 | 10.75 | 10.46 | 10.64 | 135,832 | -0.07(-0.64%) |
Jan 09, 2007 | 10.84 | 11.26 | 10.53 | 10.70 | 341,922 | +0.04(+0.39%) |
Jan 08, 2007 | 10.67 | 10.77 | 10.62 | 10.66 | 264,724 | +0.11(+0.99%) |
Jan 05, 2007 | 10.59 | 10.60 | 10.50 | 10.56 | 136,387 | -0.09(-0.89%) |
Jan 04, 2007 | 10.70 | 10.76 | 10.42 | 10.65 | 203,828 | +0.08(+0.79%) |
Jan 03, 2007 | 10.32 | 10.68 | 10.32 | 10.57 | 243,569 | +0.19(+1.87%) |
Dec 29, 2006 | 10.71 | 10.71 | 10.19 | 10.37 | 403,943 | -0.02(-0.20%) |
Dec 28, 2006 | 10.38 | 10.49 | 10.24 | 10.39 | 204,241 | +0.00(+0.00%) |
Dec 27, 2006 | 10.46 | 10.46 | 10.22 | 10.39 | 227,158 | +0.05(+0.51%) |
Dec 26, 2006 | 10.24 | 10.42 | 10.24 | 10.34 | 366,088 | -0.03(-0.25%) |
Dec 22, 2006 | 10.15 | 10.55 | 10.15 | 10.37 | 280,519 | +0.13(+1.28%) |
Dec 21, 2006 | 10.36 | 10.36 | 10.14 | 10.24 | 177,729 | -0.05(-0.51%) |
Dec 20, 2006 | 9.975 | 10.36 | 9.975 | 10.29 | 454,810 | +0.14(+1.40%) |
Dec 19, 2006 | 10.15 | 10.18 | 10.01 | 10.15 | 185,206 | +0.04(+0.42%) |
Dec 18, 2006 | 9.912 | 10.14 | 9.880 | 10.11 | 327,281 | +0.05(+0.52%) |
Dec 15, 2006 | 9.927 | 10.08 | 9.870 | 10.05 | 168,213 | +0.00(+0.00%) |
Dec 14, 2006 | 9.996 | 10.18 | 9.922 | 10.05 | 202,902 | +0.04(+0.37%) |
Dec 13, 2006 | 10.16 | 10.33 | 9.980 | 10.02 | 146,412 | -0.12(-1.14%) |
Dec 12, 2006 | 10.28 | 10.29 | 9.985 | 10.13 | 229,829 | -0.21(-2.03%) |
Dec 11, 2006 | 10.42 | 10.50 | 10.18 | 10.34 | 135,392 | -0.13(-1.20%) |
Dec 08, 2006 | 10.76 | 10.76 | 10.24 | 10.47 | 194,909 | +0.12(+1.12%) |
Dec 07, 2006 | 10.34 | 10.36 | 10.14 | 10.35 | 194,551 | +0.01(+0.05%) |
Dec 06, 2006 | 9.854 | 10.44 | 9.849 | 10.35 | 245,169 | +0.42(+4.23%) |
Dec 05, 2006 | 9.969 | 10.08 | 9.843 | 9.927 | 199,748 | -0.02(-0.16%) |
Dec 04, 2006 | 10.17 | 10.17 | 9.815 | 9.943 | 161,163 | -0.10(-1.04%) |
Dec 01, 2006 | 9.765 | 10.20 | 9.733 | 10.05 | 314,947 | +0.29(+3.01%) |
Nov 30, 2006 | 9.975 | 9.975 | 9.702 | 9.754 | 367,064 | -0.18(-1.80%) |
Nov 29, 2006 | 9.975 | 9.975 | 9.696 | 9.933 | 569,848 | -0.01(-0.05%) |
Nov 28, 2006 | 9.969 | 9.969 | 9.665 | 9.938 | 591,123 | +0.09(+0.96%) |
Nov 27, 2006 | 9.707 | 9.959 | 9.670 | 9.843 | 173,335 | +0.13(+1.35%) |
Nov 24, 2006 | 9.717 | 9.717 | 9.675 | 9.712 | 95,966 | -0.03(-0.27%) |
Nov 22, 2006 | 9.780 | 9.880 | 9.686 | 9.738 | 145,526 | -0.18(-1.85%) |
Nov 21, 2006 | 9.843 | 9.922 | 9.712 | 9.922 | 237,429 | +0.08(+0.80%) |
Nov 20, 2006 | 10.05 | 10.05 | 9.775 | 9.843 | 429,068 | -0.13(-1.32%) |
Nov 17, 2006 | 10.01 | 10.11 | 9.843 | 9.975 | 373,786 | -0.15(-1.50%) |
Nov 16, 2006 | 10.10 | 10.14 | 9.975 | 10.13 | 138,274 | -0.09(-0.87%) |
Nov 15, 2006 | 10.14 | 10.24 | 10.03 | 10.22 | 86,251 | -0.02(-0.21%) |
Nov 14, 2006 | 10.16 | 10.24 | 9.954 | 10.24 | 141,859 | +0.00(+0.00%) |
Nov 13, 2006 | 10.11 | 10.24 | 9.922 | 10.24 | 126,180 | +0.01(+0.10%) |
Nov 10, 2006 | 10.01 | 10.23 | 9.985 | 10.23 | 74,788 | +0.13(+1.25%) |
Nov 09, 2006 | 9.985 | 10.24 | 9.985 | 10.10 | 160,140 | -0.06(-0.62%) |
Nov 08, 2006 | 10.22 | 10.26 | 10.07 | 10.16 | 134,596 | -0.07(-0.67%) |
Nov 07, 2006 | 9.990 | 10.28 | 9.681 | 10.23 | 294,548 | -0.06(-0.56%) |
Nov 06, 2006 | 10.44 | 10.48 | 10.15 | 10.29 | 431,950 | -0.14(-1.31%) |
Nov 03, 2006 | 10.17 | 10.50 | 10.12 | 10.43 | 153,580 | +0.25(+2.48%) |
Nov 02, 2006 | 10.18 | 10.32 | 10.11 | 10.17 | 92,244 | -0.06(-0.56%) |
Nov 01, 2006 | 10.26 | 10.38 | 10.18 | 10.23 | 184,587 | -0.07(-0.71%) |
Oct 31, 2006 | 10.52 | 10.54 | 10.18 | 10.31 | 227,120 | -0.20(-1.95%) |
Oct 30, 2006 | 10.65 | 10.76 | 10.24 | 10.51 | 215,960 | -0.30(-2.77%) |
Oct 27, 2006 | 10.51 | 10.89 | 10.51 | 10.81 | 153,345 | +0.23(+2.13%) |
Oct 26, 2006 | 10.50 | 10.71 | 10.42 | 10.58 | 151,416 | +0.01(+0.05%) |
Oct 25, 2006 | 10.26 | 10.68 | 10.26 | 10.58 | 140,448 | +0.08(+0.80%) |
Oct 24, 2006 | 10.11 | 10.49 | 10.11 | 10.49 | 259,005 | +0.35(+3.41%) |
Oct 23, 2006 | 10.47 | 10.47 | 10.07 | 10.15 | 90,718 | -0.01(-0.10%) |
Oct 20, 2006 | 10.34 | 10.47 | 10.15 | 10.16 | 108,974 | -0.18(-1.78%) |
Oct 19, 2006 | 10.12 | 10.38 | 10.10 | 10.34 | 106,326 | +0.24(+2.39%) |
Oct 18, 2006 | 10.11 | 10.15 | 9.854 | 10.10 | 174,857 | +0.02(+0.21%) |
Oct 17, 2006 | 10.03 | 10.08 | 10.03 | 10.08 | 109,835 | -0.02(-0.21%) |
Oct 16, 2006 | 10.10 | 10.13 | 9.933 | 10.10 | 97,844 | +0.22(+2.23%) |
Oct 13, 2006 | 9.975 | 10.02 | 9.880 | 9.880 | 140,492 | -0.05(-0.48%) |
Oct 12, 2006 | 9.975 | 10.00 | 9.875 | 9.927 | 145,372 | -0.02(-0.16%) |
Oct 11, 2006 | 9.870 | 10.01 | 9.870 | 9.943 | 82,942 | -0.01(-0.05%) |
Oct 10, 2006 | 9.880 | 10.08 | 9.796 | 9.948 | 104,145 | +0.02(+0.16%) |
Oct 09, 2006 | 10.14 | 10.14 | 9.864 | 9.933 | 112,176 | -0.03(-0.32%) |
Oct 06, 2006 | 9.738 | 9.975 | 9.738 | 9.964 | 164,420 | +0.09(+0.96%) |
Oct 05, 2006 | 9.786 | 9.922 | 9.765 | 9.870 | 123,925 | -0.03(-0.27%) |
Oct 04, 2006 | 9.975 | 10.10 | 9.791 | 9.896 | 186,014 | -0.13(-1.26%) |
Oct 03, 2006 | 10.14 | 10.29 | 9.948 | 10.02 | 251,502 | -0.12(-1.19%) |
Oct 02, 2006 | 10.22 | 10.28 | 10.12 | 10.14 | 158,117 | +0.01(+0.05%) |
Sep 29, 2006 | 10.45 | 10.47 | 10.11 | 10.14 | 232,991 | -0.13(-1.23%) |
Sep 28, 2006 | 10.14 | 10.35 | 10.06 | 10.26 | 122,481 | -0.08(-0.76%) |
Sep 27, 2006 | 10.26 | 10.45 | 10.11 | 10.34 | 170,923 | -0.15(-1.45%) |
Sep 26, 2006 | 10.50 | 10.55 | 10.24 | 10.49 | 140,385 | +0.00(+0.00%) |
Sep 25, 2006 | 10.56 | 10.79 | 10.00 | 10.49 | 235,892 | -0.16(-1.53%) |
Sep 22, 2006 | 10.30 | 10.94 | 10.30 | 10.66 | 110,724 | -0.05(-0.49%) |
Sep 21, 2006 | 10.81 | 10.81 | 10.12 | 10.71 | 126,750 | +0.11(+0.99%) |
Sep 20, 2006 | 10.62 | 10.70 | 10.31 | 10.60 | 258,424 | -0.14(-1.32%) |
Sep 19, 2006 | 10.68 | 11.04 | 10.68 | 10.75 | 120,403 | -0.12(-1.10%) |
Sep 18, 2006 | 11.01 | 11.04 | 10.71 | 10.87 | 62,416 | -0.10(-0.92%) |
Sep 15, 2006 | 10.76 | 10.98 | 10.69 | 10.97 | 134,491 | +0.09(+0.87%) |
Sep 14, 2006 | 10.69 | 11.02 | 10.69 | 10.87 | 106,486 | -0.02(-0.14%) |
Sep 13, 2006 | 10.77 | 11.01 | 10.77 | 10.89 | 91,162 | -0.11(-1.00%) |
Sep 12, 2006 | 10.98 | 11.02 | 10.39 | 11.00 | 50,211 | +0.00(+0.00%) |
Sep 11, 2006 | 11.15 | 11.15 | 10.78 | 11.00 | 115,332 | +0.03(+0.29%) |
Sep 08, 2006 | 11.01 | 11.07 | 10.79 | 10.97 | 63,623 | -0.16(-1.46%) |
Sep 07, 2006 | 11.07 | 11.16 | 10.81 | 11.13 | 84,956 | +0.04(+0.38%) |
Sep 06, 2006 | 11.32 | 11.32 | 11.03 | 11.09 | 71,768 | -0.14(-1.26%) |
Sep 05, 2006 | 11.08 | 11.77 | 11.08 | 11.23 | 102,151 | -0.10(-0.93%) |
Sep 01, 2006 | 11.37 | 11.42 | 11.25 | 11.33 | 149,879 | -0.05(-0.46%) |
Aug 31, 2006 | 11.37 | 11.53 | 11.18 | 11.39 | 162,207 | +0.02(+0.18%) |
Aug 30, 2006 | 11.55 | 11.68 | 11.30 | 11.37 | 83,725 | -0.16(-1.37%) |
Aug 29, 2006 | 11.68 | 11.68 | 11.19 | 11.52 | 56,139 | -0.14(-1.22%) |
Aug 28, 2006 | 11.55 | 11.73 | 11.55 | 11.66 | 76,845 | -0.07(-0.58%) |
Aug 25, 2006 | 11.55 | 11.73 | 11.55 | 11.73 | 37,847 | +0.12(+1.04%) |
Aug 24, 2006 | 11.18 | 11.71 | 11.18 | 11.61 | 122,447 | -0.06(-0.54%) |
Aug 23, 2006 | 11.37 | 11.68 | 10.98 | 11.68 | 154,688 | +0.55(+4.96%) |
Aug 22, 2006 | 11.02 | 11.27 | 11.02 | 11.12 | 48,815 | -0.08(-0.75%) |
Aug 21, 2006 | 11.35 | 11.43 | 10.98 | 11.21 | 56,484 | -0.18(-1.57%) |
Aug 18, 2006 | 10.76 | 11.39 | 10.71 | 11.39 | 88,817 | +0.45(+4.13%) |
Aug 17, 2006 | 11.41 | 11.41 | 10.76 | 10.94 | 90,626 | -0.21(-1.88%) |
Aug 16, 2006 | 10.82 | 11.29 | 10.82 | 11.15 | 85,316 | +0.22(+1.97%) |
Aug 15, 2006 | 11.25 | 11.52 | 10.85 | 10.93 | 117,290 | -0.31(-2.80%) |
Aug 14, 2006 | 11.16 | 11.47 | 11.02 | 11.24 | 72,336 | -0.06(-0.51%) |
Aug 11, 2006 | 11.28 | 11.37 | 11.06 | 11.30 | 54,368 | +0.25(+2.23%) |
Aug 10, 2006 | 10.78 | 11.37 | 10.65 | 11.06 | 121,639 | +0.07(+0.62%) |
Aug 09, 2006 | 11.02 | 11.41 | 10.65 | 10.99 | 154,045 | -0.06(-0.52%) |
Aug 08, 2006 | 11.15 | 11.16 | 10.94 | 11.05 | 112,010 | -0.11(-0.99%) |
Aug 07, 2006 | 11.02 | 11.16 | 10.89 | 11.16 | 99,015 | +0.10(+0.90%) |
Aug 04, 2006 | 11.04 | 11.13 | 11.02 | 11.06 | 147,376 | -0.06(-0.57%) |
Aug 03, 2006 | 11.13 | 11.15 | 10.97 | 11.12 | 108,951 | -0.02(-0.14%) |
Aug 02, 2006 | 11.07 | 11.16 | 10.60 | 11.13 | 206,565 | +0.07(+0.66%) |
Aug 01, 2006 | 11.05 | 11.15 | 10.79 | 11.06 | 174,482 | -0.09(-0.80%) |
Jul 31, 2006 | 10.95 | 11.15 | 10.29 | 11.15 | 266,276 | +0.44(+4.12%) |
Jul 28, 2006 | 10.45 | 10.93 | 10.21 | 10.71 | 194,864 | +0.07(+0.64%) |
Jul 27, 2006 | 10.49 | 10.95 | 10.49 | 10.64 | 227,027 | +0.16(+1.50%) |
Jul 26, 2006 | 10.28 | 10.63 | 10.13 | 10.48 | 158,149 | +0.09(+0.86%) |
Jul 25, 2006 | 10.71 | 10.77 | 10.01 | 10.39 | 390,385 | -0.08(-0.80%) |
Jul 24, 2006 | 10.50 | 10.65 | 10.39 | 10.48 | 191,423 | -0.03(-0.25%) |
Jul 21, 2006 | 10.53 | 10.75 | 10.45 | 10.50 | 151,233 | -0.15(-1.43%) |
Jul 20, 2006 | 10.65 | 10.82 | 10.56 | 10.66 | 63,665 | -0.07(-0.64%) |
Jul 19, 2006 | 10.58 | 10.95 | 10.58 | 10.73 | 72,995 | -0.03(-0.24%) |
Jul 18, 2006 | 10.61 | 11.22 | 10.39 | 10.75 | 207,500 | +0.04(+0.39%) |
Jul 17, 2006 | 10.91 | 10.92 | 10.66 | 10.71 | 172,823 | +0.01(+0.05%) |
Jul 14, 2006 | 10.63 | 10.89 | 10.63 | 10.70 | 242,435 | -0.13(-1.21%) |
Jul 13, 2006 | 11.01 | 11.02 | 10.78 | 10.84 | 201,593 | -0.19(-1.71%) |
Jul 12, 2006 | 11.08 | 11.38 | 11.02 | 11.02 | 302,194 | -0.18(-1.59%) |
Jul 11, 2006 | 11.22 | 11.37 | 11.17 | 11.20 | 182,478 | -0.19(-1.66%) |
Jul 10, 2006 | 11.42 | 11.55 | 11.19 | 11.39 | 100,263 | -0.03(-0.28%) |
Jul 07, 2006 | 11.35 | 11.68 | 11.26 | 11.42 | 94,503 | +0.16(+1.40%) |
Jul 06, 2006 | 11.57 | 11.68 | 11.17 | 11.27 | 92,320 | -0.33(-2.81%) |
Jul 05, 2006 | 11.10 | 11.95 | 11.10 | 11.59 | 63,079 | +0.07(+0.59%) |
Jul 03, 2006 | 11.22 | 11.52 | 11.22 | 11.52 | 43,714 | +0.14(+1.25%) |
Jun 30, 2006 | 11.29 | 11.49 | 11.13 | 11.38 | 146,903 | -0.03(-0.23%) |
Jun 29, 2006 | 11.64 | 11.64 | 11.34 | 11.41 | 138,291 | -0.35(-2.95%) |
Jun 28, 2006 | 11.29 | 11.81 | 11.13 | 11.75 | 184,134 | +0.34(+2.99%) |
Jun 27, 2006 | 11.81 | 11.81 | 11.22 | 11.41 | 78,917 | -0.33(-2.82%) |
Jun 26, 2006 | 11.11 | 11.76 | 10.78 | 11.74 | 90,099 | +0.72(+6.52%) |
Jun 23, 2006 | 10.82 | 11.10 | 10.82 | 11.02 | 62,223 | -0.20(-1.82%) |
Jun 22, 2006 | 10.53 | 11.42 | 10.50 | 11.23 | 191,473 | +0.62(+5.89%) |
Jun 21, 2006 | 10.48 | 10.79 | 10.48 | 10.60 | 174,198 | -0.30(-2.79%) |
Jun 20, 2006 | 11.10 | 11.10 | 10.63 | 10.91 | 143,802 | -0.08(-0.72%) |
Jun 19, 2006 | 11.53 | 11.53 | 10.58 | 10.99 | 161,559 | -0.25(-2.20%) |
Jun 16, 2006 | 11.26 | 11.58 | 10.76 | 11.23 | 331,312 | -0.10(-0.93%) |
Jun 15, 2006 | 11.04 | 11.51 | 11.02 | 11.34 | 167,079 | -0.07(-0.64%) |
Jun 14, 2006 | 11.13 | 11.55 | 11.02 | 11.41 | 259,263 | +0.10(+0.88%) |
Jun 13, 2006 | 11.42 | 11.69 | 10.50 | 11.31 | 1,050,763 | -0.40(-3.41%) |
Jun 12, 2006 | 11.38 | 11.94 | 11.38 | 11.71 | 106,671 | -0.12(-0.98%) |
Jun 09, 2006 | 11.39 | 11.97 | 11.39 | 11.83 | 143,265 | +0.01(+0.04%) |
Jun 08, 2006 | 12.28 | 12.28 | 10.79 | 11.82 | 220,962 | -0.26(-2.13%) |
Jun 07, 2006 | 12.03 | 12.28 | 11.95 | 12.08 | 162,512 | -0.26(-2.08%) |
Jun 06, 2006 | 12.21 | 12.38 | 11.94 | 12.34 | 226,871 | +0.21(+1.73%) |
Jun 05, 2006 | 12.06 | 12.33 | 11.94 | 12.13 | 275,210 | +0.18(+1.54%) |
Jun 02, 2006 | 11.65 | 12.07 | 11.55 | 11.94 | 283,814 | +0.33(+2.85%) |
Jun 01, 2006 | 11.63 | 11.81 | 11.55 | 11.61 | 190,835 | +0.02(+0.14%) |
May 31, 2006 | 11.31 | 11.63 | 11.29 | 11.60 | 274,762 | +0.34(+2.98%) |
May 30, 2006 | 11.08 | 11.47 | 11.04 | 11.26 | 305,596 | +0.24(+2.14%) |
May 26, 2006 | 10.89 | 11.43 | 10.84 | 11.02 | 549,575 | +0.14(+1.25%) |
May 25, 2006 | 10.63 | 10.93 | 10.50 | 10.89 | 342,857 | +0.18(+1.67%) |
May 24, 2006 | 11.58 | 11.78 | 10.50 | 10.71 | 702,304 | -0.84(-7.27%) |
May 23, 2006 | 11.83 | 12.06 | 11.42 | 11.55 | 357,926 | -0.31(-2.65%) |
May 22, 2006 | 12.60 | 12.60 | 11.08 | 11.86 | 1,002,496 | -0.73(-5.83%) |
May 19, 2006 | 12.60 | 12.86 | 12.60 | 12.60 | 384,731 | -0.01(-0.04%) |
May 18, 2006 | 12.86 | 12.86 | 12.60 | 12.60 | 186,086 | -0.13(-0.99%) |
May 17, 2006 | 12.73 | 12.82 | 12.73 | 12.73 | 277,722 | -0.03(-0.25%) |
May 16, 2006 | 12.81 | 12.90 | 12.73 | 12.76 | 154,923 | -0.07(-0.53%) |
May 15, 2006 | 12.86 | 12.98 | 12.70 | 12.83 | 341,510 | -0.08(-0.65%) |
May 12, 2006 | 13.12 | 13.13 | 12.89 | 12.91 | 1,620,297 | -0.24(-1.80%) |
May 11, 2006 | 13.19 | 13.19 | 13.11 | 13.15 | 1,214,974 | +0.03(+0.20%) |