Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.58 | 10.58 | 10.02 | 10.20 | 460,396 | -0.38(-3.59%) |
Apr 27, 2007 | 10.72 | 10.74 | 10.44 | 10.58 | 788,521 | -0.15(-1.40%) |
Apr 26, 2007 | 10.83 | 11.07 | 10.45 | 10.73 | 502,515 | -0.29(-2.63%) |
Apr 25, 2007 | 10.95 | 11.13 | 10.70 | 11.02 | 356,961 | +0.14(+1.29%) |
Apr 24, 2007 | 11.03 | 11.08 | 10.85 | 10.88 | 257,104 | -0.11(-1.00%) |
Apr 23, 2007 | 11.14 | 11.14 | 10.89 | 10.99 | 182,903 | -0.15(-1.35%) |
Apr 20, 2007 | 10.91 | 11.19 | 10.87 | 11.14 | 217,678 | +0.24(+2.20%) |
Apr 19, 2007 | 10.94 | 11.11 | 10.68 | 10.90 | 526,815 | -0.07(-0.64%) |
Apr 18, 2007 | 11.11 | 11.25 | 10.96 | 10.97 | 191,801 | -0.17(-1.53%) |
Apr 17, 2007 | 11.63 | 11.63 | 11.04 | 11.14 | 318,557 | -0.50(-4.30%) |
Apr 16, 2007 | 11.39 | 11.64 | 11.15 | 11.64 | 273,888 | +0.30(+2.65%) |
Apr 13, 2007 | 10.82 | 11.34 | 10.70 | 11.34 | 244,212 | +0.56(+5.19%) |
Apr 12, 2007 | 10.89 | 10.92 | 10.50 | 10.78 | 238,668 | -0.12(-1.10%) |
Apr 11, 2007 | 11.07 | 11.10 | 10.64 | 10.90 | 170,684 | -0.13(-1.18%) |
Apr 10, 2007 | 11.13 | 11.39 | 11.01 | 11.03 | 254,407 | -0.12(-1.08%) |
Apr 09, 2007 | 10.93 | 11.22 | 10.89 | 11.15 | 484,592 | +0.17(+1.55%) |
Apr 05, 2007 | 10.74 | 11.04 | 10.59 | 10.98 | 247,280 | +0.22(+2.04%) |
Apr 04, 2007 | 10.96 | 10.99 | 10.74 | 10.76 | 187,551 | -0.18(-1.65%) |
Apr 03, 2007 | 10.70 | 11.01 | 10.61 | 10.94 | 388,233 | +0.30(+2.82%) |
Apr 02, 2007 | 10.56 | 10.69 | 10.30 | 10.64 | 353,130 | +0.12(+1.14%) |
Mar 30, 2007 | 10.51 | 10.68 | 10.29 | 10.52 | 233,205 | +0.07(+0.67%) |
Mar 29, 2007 | 10.57 | 10.65 | 10.25 | 10.45 | 191,454 | -0.01(-0.10%) |
Mar 28, 2007 | 10.51 | 10.62 | 10.29 | 10.46 | 451,165 | -0.04(-0.38%) |
Mar 27, 2007 | 10.63 | 10.68 | 10.47 | 10.50 | 142,476 | -0.14(-1.32%) |
Mar 26, 2007 | 11.14 | 11.16 | 10.62 | 10.64 | 328,547 | -0.47(-4.23%) |
Mar 23, 2007 | 11.03 | 11.12 | 10.92 | 11.11 | 221,867 | +0.06(+0.54%) |
Mar 22, 2007 | 10.77 | 11.10 | 10.76 | 11.05 | 459,319 | +0.34(+3.17%) |
Mar 21, 2007 | 10.61 | 10.76 | 10.36 | 10.71 | 275,375 | +0.14(+1.32%) |
Mar 20, 2007 | 10.30 | 10.61 | 10.20 | 10.57 | 231,645 | +0.27(+2.62%) |
Mar 19, 2007 | 10.29 | 10.48 | 10.20 | 10.30 | 426,603 | +0.07(+0.68%) |
Mar 16, 2007 | 10.30 | 10.36 | 10.18 | 10.23 | 604,914 | -0.09(-0.87%) |
Mar 15, 2007 | 10.30 | 10.50 | 10.14 | 10.32 | 252,279 | +0.00(+0.00%) |
Mar 14, 2007 | 10.11 | 10.50 | 10.11 | 10.32 | 582,451 | +0.13(+1.28%) |
Mar 13, 2007 | 10.50 | 10.45 | 10.11 | 10.19 | 515,739 | -0.31(-2.95%) |
Mar 12, 2007 | 10.43 | 10.72 | 10.40 | 10.50 | 217,467 | -0.08(-0.76%) |
Mar 09, 2007 | 10.91 | 10.98 | 10.53 | 10.58 | 286,680 | -0.20(-1.86%) |
Mar 08, 2007 | 10.72 | 10.99 | 10.62 | 10.78 | 505,207 | +0.11(+1.03%) |
Mar 07, 2007 | 10.45 | 10.73 | 10.38 | 10.67 | 495,841 | +0.17(+1.62%) |
Mar 06, 2007 | 10.42 | 10.62 | 10.25 | 10.50 | 419,437 | +0.25(+2.44%) |
Mar 05, 2007 | 10.53 | 10.83 | 10.25 | 10.25 | 514,331 | -0.29(-2.75%) |
Mar 02, 2007 | 11.12 | 11.25 | 10.50 | 10.54 | 694,963 | -0.67(-5.98%) |
Mar 01, 2007 | 11.32 | 11.40 | 10.79 | 11.21 | 352,806 | -0.19(-1.67%) |
Feb 28, 2007 | 12.00 | 12.17 | 11.35 | 11.40 | 681,058 | -0.63(-5.24%) |
Feb 27, 2007 | 12.32 | 12.48 | 11.91 | 12.03 | 535,269 | -0.52(-4.14%) |
Feb 26, 2007 | 12.51 | 12.59 | 12.24 | 12.55 | 371,373 | +0.04(+0.32%) |
Feb 23, 2007 | 12.53 | 12.71 | 12.23 | 12.51 | 299,449 | -0.08(-0.64%) |
Feb 22, 2007 | 12.67 | 12.72 | 12.28 | 12.59 | 243,402 | -0.01(-0.08%) |
Feb 21, 2007 | 12.68 | 12.73 | 12.27 | 12.60 | 465,591 | -0.12(-0.94%) |
Feb 20, 2007 | 12.36 | 12.89 | 12.30 | 12.72 | 802,763 | +0.47(+3.84%) |
Feb 16, 2007 | 11.87 | 12.33 | 11.67 | 12.25 | 499,794 | +0.38(+3.20%) |
Feb 15, 2007 | 11.83 | 12.06 | 11.60 | 11.87 | 208,472 | +0.08(+0.68%) |
Feb 14, 2007 | 11.70 | 12.15 | 11.65 | 11.79 | 242,870 | +0.08(+0.68%) |
Feb 13, 2007 | 12.09 | 12.11 | 11.67 | 11.71 | 380,424 | -0.27(-2.25%) |
Feb 12, 2007 | 12.05 | 12.19 | 11.79 | 11.98 | 437,982 | -0.06(-0.50%) |
Feb 09, 2007 | 12.67 | 12.74 | 11.88 | 12.04 | 463,584 | -0.61(-4.82%) |
Feb 08, 2007 | 12.16 | 12.78 | 12.11 | 12.65 | 549,934 | +0.50(+4.12%) |
Feb 07, 2007 | 12.22 | 12.28 | 11.99 | 12.15 | 522,451 | -0.02(-0.16%) |
Feb 06, 2007 | 11.86 | 12.17 | 11.75 | 12.17 | 565,566 | +0.37(+3.14%) |
Feb 05, 2007 | 11.95 | 12.08 | 11.68 | 11.80 | 277,178 | +0.01(+0.08%) |
Feb 02, 2007 | 11.51 | 12.03 | 11.50 | 11.79 | 402,125 | +0.30(+2.61%) |
Feb 01, 2007 | 11.45 | 11.57 | 11.33 | 11.49 | 728,197 | +0.08(+0.70%) |
Jan 31, 2007 | 12.00 | 12.00 | 11.35 | 11.41 | 603,395 | -0.58(-4.84%) |
Jan 30, 2007 | 12.08 | 12.18 | 11.91 | 11.99 | 224,769 | -0.06(-0.50%) |
Jan 29, 2007 | 11.97 | 12.15 | 11.94 | 12.05 | 304,060 | +0.00(+0.00%) |
Jan 26, 2007 | 12.35 | 12.36 | 11.92 | 12.05 | 818,851 | -0.30(-2.43%) |
Jan 25, 2007 | 12.50 | 12.57 | 12.18 | 12.35 | 340,919 | -0.18(-1.44%) |
Jan 24, 2007 | 12.30 | 12.54 | 12.11 | 12.53 | 478,324 | +0.23(+1.87%) |
Jan 23, 2007 | 12.60 | 12.60 | 12.27 | 12.30 | 349,028 | -0.30(-2.38%) |
Jan 22, 2007 | 12.90 | 12.91 | 12.50 | 12.60 | 253,599 | -0.28(-2.17%) |
Jan 19, 2007 | 12.82 | 12.99 | 12.77 | 12.88 | 213,447 | +0.03(+0.23%) |
Jan 18, 2007 | 12.84 | 13.03 | 12.80 | 12.85 | 431,427 | +0.05(+0.39%) |
Jan 17, 2007 | 12.54 | 12.85 | 12.52 | 12.80 | 220,174 | +0.27(+2.15%) |
Jan 16, 2007 | 12.95 | 13.06 | 12.40 | 12.53 | 325,262 | -0.38(-2.94%) |
Jan 12, 2007 | 12.25 | 12.97 | 12.20 | 12.91 | 489,270 | +0.71(+5.82%) |
Jan 11, 2007 | 12.02 | 12.26 | 11.86 | 12.20 | 1,094,637 | +0.16(+1.33%) |
Jan 10, 2007 | 12.45 | 12.51 | 12.02 | 12.04 | 894,507 | -0.46(-3.68%) |
Jan 09, 2007 | 12.52 | 12.56 | 12.16 | 12.50 | 550,360 | +0.04(+0.32%) |
Jan 08, 2007 | 12.79 | 12.85 | 12.34 | 12.46 | 409,632 | -0.31(-2.43%) |
Jan 05, 2007 | 13.26 | 13.32 | 12.62 | 12.77 | 345,386 | -0.50(-3.77%) |
Jan 04, 2007 | 12.92 | 13.43 | 12.73 | 13.27 | 320,037 | +0.29(+2.23%) |
Jan 03, 2007 | 13.39 | 13.41 | 12.73 | 12.98 | 648,795 | -0.32(-2.41%) |
Dec 29, 2006 | 13.39 | 13.41 | 13.14 | 13.30 | 308,224 | -0.08(-0.60%) |
Dec 28, 2006 | 13.75 | 13.76 | 13.28 | 13.38 | 415,216 | -0.41(-2.97%) |
Dec 27, 2006 | 13.60 | 13.91 | 13.57 | 13.79 | 190,699 | +0.18(+1.32%) |
Dec 26, 2006 | 13.84 | 13.95 | 13.58 | 13.61 | 201,227 | -0.23(-1.66%) |
Dec 22, 2006 | 13.80 | 13.88 | 13.66 | 13.84 | 321,331 | -0.02(-0.14%) |
Dec 21, 2006 | 14.26 | 14.28 | 13.77 | 13.86 | 396,997 | -0.44(-3.08%) |
Dec 20, 2006 | 14.49 | 14.73 | 14.15 | 14.30 | 574,493 | -0.13(-0.90%) |
Dec 19, 2006 | 14.04 | 15.46 | 13.93 | 14.43 | 976,671 | +0.77(+5.64%) |
Dec 18, 2006 | 13.96 | 14.23 | 13.51 | 13.66 | 250,327 | -0.24(-1.73%) |
Dec 15, 2006 | 14.10 | 14.29 | 13.84 | 13.90 | 386,391 | -0.10(-0.71%) |
Dec 14, 2006 | 14.14 | 14.36 | 13.97 | 14.00 | 425,202 | -0.08(-0.57%) |
Dec 13, 2006 | 14.31 | 14.44 | 14.04 | 14.08 | 328,302 | -0.17(-1.19%) |
Dec 12, 2006 | 14.40 | 14.48 | 14.15 | 14.25 | 385,513 | -0.29(-1.99%) |
Dec 11, 2006 | 14.60 | 14.80 | 14.35 | 14.54 | 388,462 | -0.13(-0.89%) |
Dec 08, 2006 | 14.49 | 14.79 | 14.41 | 14.67 | 461,620 | +0.17(+1.17%) |
Dec 07, 2006 | 14.66 | 15.03 | 14.35 | 14.50 | 237,531 | -0.14(-0.96%) |
Dec 06, 2006 | 14.24 | 14.66 | 14.13 | 14.64 | 223,295 | +0.42(+2.95%) |
Dec 05, 2006 | 14.45 | 14.67 | 14.12 | 14.22 | 308,050 | -0.11(-0.77%) |
Dec 04, 2006 | 13.81 | 14.55 | 13.81 | 14.33 | 276,073 | +0.54(+3.92%) |
Dec 01, 2006 | 13.77 | 13.89 | 13.51 | 13.79 | 310,447 | -0.01(-0.07%) |
Nov 30, 2006 | 14.12 | 14.37 | 13.80 | 13.80 | 265,000 | -0.40(-2.82%) |
Nov 29, 2006 | 14.04 | 14.27 | 13.92 | 14.20 | 150,745 | +0.29(+2.08%) |
Nov 28, 2006 | 13.88 | 13.91 | 13.65 | 13.91 | 133,376 | +0.02(+0.14%) |
Nov 27, 2006 | 14.51 | 14.51 | 13.81 | 13.89 | 311,537 | -0.71(-4.86%) |
Nov 24, 2006 | 14.68 | 14.82 | 14.54 | 14.60 | 94,622 | -0.17(-1.15%) |
Nov 22, 2006 | 14.75 | 14.84 | 14.50 | 14.77 | 274,308 | +0.02(+0.14%) |
Nov 21, 2006 | 14.68 | 14.79 | 14.25 | 14.75 | 372,169 | +0.10(+0.68%) |
Nov 20, 2006 | 14.04 | 14.68 | 13.95 | 14.65 | 811,255 | +0.55(+3.90%) |
Nov 17, 2006 | 13.83 | 14.13 | 13.72 | 14.10 | 1,434,258 | +0.25(+1.81%) |
Nov 16, 2006 | 14.40 | 14.40 | 13.75 | 13.85 | 324,994 | -0.35(-2.46%) |
Nov 15, 2006 | 13.18 | 14.24 | 13.17 | 14.20 | 848,793 | +1.05(+7.98%) |
Nov 14, 2006 | 13.29 | 13.29 | 12.93 | 13.15 | 301,776 | -0.09(-0.68%) |
Nov 13, 2006 | 13.25 | 13.56 | 13.15 | 13.24 | 162,576 | +0.00(+0.00%) |
Nov 10, 2006 | 13.01 | 13.27 | 12.81 | 13.24 | 287,476 | +0.26(+2.00%) |
Nov 09, 2006 | 13.53 | 13.54 | 12.76 | 12.98 | 349,464 | -0.51(-3.78%) |
Nov 08, 2006 | 13.72 | 13.85 | 13.31 | 13.49 | 449,635 | -0.29(-2.10%) |
Nov 07, 2006 | 13.67 | 14.30 | 13.67 | 13.78 | 400,744 | +0.11(+0.80%) |
Nov 06, 2006 | 13.49 | 13.74 | 13.39 | 13.67 | 311,988 | +0.24(+1.79%) |
Nov 03, 2006 | 13.51 | 13.65 | 13.14 | 13.43 | 204,892 | -0.04(-0.30%) |
Nov 02, 2006 | 13.51 | 13.87 | 13.23 | 13.47 | 268,492 | -0.08(-0.59%) |
Nov 01, 2006 | 14.14 | 14.48 | 13.42 | 13.55 | 249,497 | -0.49(-3.49%) |
Oct 31, 2006 | 14.13 | 14.32 | 13.89 | 14.04 | 211,523 | -0.01(-0.07%) |
Oct 30, 2006 | 14.20 | 14.24 | 13.79 | 14.05 | 206,213 | -0.19(-1.33%) |
Oct 27, 2006 | 14.45 | 14.53 | 14.19 | 14.24 | 200,129 | -0.21(-1.45%) |
Oct 26, 2006 | 14.30 | 14.60 | 13.97 | 14.45 | 627,602 | +0.19(+1.33%) |
Oct 25, 2006 | 14.21 | 14.35 | 13.87 | 14.26 | 264,155 | +0.01(+0.07%) |
Oct 24, 2006 | 14.60 | 14.70 | 14.02 | 14.25 | 181,121 | -0.41(-2.80%) |
Oct 23, 2006 | 14.58 | 14.86 | 14.32 | 14.66 | 295,264 | +0.13(+0.89%) |
Oct 20, 2006 | 14.59 | 14.62 | 14.25 | 14.53 | 180,031 | +0.04(+0.28%) |
Oct 19, 2006 | 14.33 | 14.62 | 14.28 | 14.49 | 209,012 | +0.14(+0.98%) |
Oct 18, 2006 | 14.02 | 14.53 | 13.97 | 14.35 | 569,016 | +0.42(+3.02%) |
Oct 17, 2006 | 13.35 | 14.02 | 13.24 | 13.93 | 368,744 | +0.47(+3.49%) |
Oct 16, 2006 | 13.07 | 13.51 | 13.04 | 13.46 | 198,197 | +0.40(+3.06%) |
Oct 13, 2006 | 12.83 | 13.15 | 12.65 | 13.06 | 439,162 | +0.29(+2.27%) |
Oct 12, 2006 | 13.22 | 13.47 | 12.72 | 12.77 | 703,113 | -0.36(-2.74%) |
Oct 11, 2006 | 13.40 | 13.42 | 12.86 | 13.13 | 350,328 | -0.33(-2.45%) |
Oct 10, 2006 | 13.39 | 13.54 | 12.83 | 13.46 | 547,019 | +0.10(+0.75%) |
Oct 09, 2006 | 13.29 | 13.55 | 13.27 | 13.36 | 377,311 | -0.01(-0.07%) |
Oct 06, 2006 | 13.30 | 13.61 | 13.17 | 13.37 | 450,655 | +0.06(+0.45%) |
Oct 05, 2006 | 12.56 | 13.42 | 12.56 | 13.31 | 597,388 | +0.71(+5.63%) |
Oct 04, 2006 | 12.00 | 12.64 | 12.00 | 12.60 | 520,856 | +0.53(+4.39%) |
Oct 03, 2006 | 11.88 | 12.17 | 11.79 | 12.07 | 398,984 | +0.11(+0.92%) |
Oct 02, 2006 | 11.78 | 12.54 | 11.65 | 11.96 | 884,902 | +0.13(+1.10%) |
Sep 29, 2006 | 11.96 | 12.06 | 11.58 | 11.83 | 929,774 | -0.18(-1.50%) |
Sep 28, 2006 | 12.28 | 12.34 | 11.95 | 12.01 | 296,611 | -0.19(-1.56%) |
Sep 27, 2006 | 12.25 | 12.44 | 12.00 | 12.20 | 406,119 | -0.05(-0.41%) |
Sep 26, 2006 | 12.49 | 12.63 | 12.25 | 12.25 | 595,931 | -0.29(-2.31%) |
Sep 25, 2006 | 12.51 | 12.75 | 12.44 | 12.54 | 271,626 | -0.09(-0.71%) |
Sep 22, 2006 | 12.92 | 12.92 | 12.50 | 12.63 | 348,423 | -0.39(-3.00%) |
Sep 21, 2006 | 13.36 | 13.46 | 12.83 | 13.02 | 248,861 | -0.30(-2.25%) |
Sep 20, 2006 | 12.98 | 13.46 | 12.92 | 13.32 | 473,753 | +0.51(+3.98%) |
Sep 19, 2006 | 12.78 | 12.90 | 12.35 | 12.81 | 388,181 | +0.01(+0.08%) |
Sep 18, 2006 | 12.90 | 13.07 | 12.51 | 12.80 | 240,157 | -0.20(-1.54%) |
Sep 15, 2006 | 13.53 | 13.55 | 12.86 | 13.00 | 507,385 | -0.40(-2.99%) |
Sep 14, 2006 | 13.71 | 13.76 | 13.19 | 13.40 | 263,811 | -0.42(-3.04%) |
Sep 13, 2006 | 13.58 | 13.84 | 13.41 | 13.82 | 333,471 | +0.23(+1.69%) |
Sep 12, 2006 | 12.87 | 13.69 | 12.87 | 13.59 | 320,872 | +0.69(+5.35%) |
Sep 11, 2006 | 12.92 | 13.05 | 12.54 | 12.90 | 209,672 | -0.16(-1.23%) |
Sep 08, 2006 | 13.30 | 13.42 | 12.89 | 13.06 | 192,022 | -0.21(-1.58%) |
Sep 07, 2006 | 13.38 | 13.72 | 13.13 | 13.27 | 331,100 | -0.23(-1.70%) |
Sep 06, 2006 | 13.93 | 14.15 | 13.50 | 13.50 | 381,915 | -0.52(-3.71%) |
Sep 05, 2006 | 13.85 | 14.35 | 13.44 | 14.02 | 445,084 | +0.18(+1.30%) |
Sep 01, 2006 | 13.86 | 13.97 | 13.59 | 13.84 | 238,841 | +0.11(+0.80%) |
Aug 31, 2006 | 13.44 | 13.79 | 13.39 | 13.73 | 508,811 | +0.35(+2.62%) |
Aug 30, 2006 | 12.96 | 13.45 | 12.79 | 13.38 | 346,099 | +0.40(+3.08%) |
Aug 29, 2006 | 12.44 | 12.98 | 12.41 | 12.98 | 248,500 | +0.59(+4.76%) |
Aug 28, 2006 | 12.05 | 12.42 | 11.96 | 12.39 | 202,549 | +0.41(+3.42%) |
Aug 25, 2006 | 11.66 | 12.03 | 11.53 | 11.98 | 129,997 | +0.30(+2.57%) |
Aug 24, 2006 | 11.49 | 11.88 | 11.49 | 11.68 | 166,440 | +0.28(+2.46%) |
Aug 23, 2006 | 12.02 | 12.18 | 11.32 | 11.40 | 235,851 | -0.56(-4.68%) |
Aug 22, 2006 | 12.05 | 12.08 | 11.58 | 11.96 | 198,801 | -0.10(-0.83%) |
Aug 21, 2006 | 12.16 | 12.17 | 11.91 | 12.06 | 246,960 | -0.20(-1.63%) |
Aug 18, 2006 | 12.42 | 12.54 | 12.00 | 12.26 | 201,181 | -0.09(-0.73%) |
Aug 17, 2006 | 11.25 | 12.47 | 11.18 | 12.35 | 1,198,042 | +1.10(+9.78%) |
Aug 16, 2006 | 10.71 | 11.42 | 10.57 | 11.25 | 841,616 | +0.65(+6.13%) |
Aug 15, 2006 | 9.780 | 10.64 | 9.750 | 10.60 | 886,122 | +1.00(+10.42%) |
Aug 14, 2006 | 9.850 | 10.00 | 9.530 | 9.600 | 526,641 | -0.20(-2.04%) |
Aug 11, 2006 | 10.23 | 10.23 | 9.640 | 9.800 | 525,774 | -0.38(-3.73%) |
Aug 10, 2006 | 10.27 | 10.48 | 10.10 | 10.18 | 290,914 | -0.21(-2.02%) |
Aug 09, 2006 | 10.59 | 10.81 | 10.30 | 10.39 | 632,613 | -0.07(-0.67%) |
Aug 08, 2006 | 10.94 | 11.08 | 10.36 | 10.46 | 376,143 | -0.40(-3.68%) |
Aug 07, 2006 | 10.88 | 11.17 | 10.75 | 10.86 | 189,068 | -0.13(-1.18%) |
Aug 04, 2006 | 11.12 | 11.25 | 10.85 | 10.99 | 316,269 | -0.01(-0.09%) |
Aug 03, 2006 | 10.39 | 11.11 | 10.27 | 11.00 | 1,041,893 | +0.49(+4.66%) |
Aug 02, 2006 | 10.93 | 11.18 | 10.19 | 10.51 | 935,799 | -0.41(-3.75%) |
Aug 01, 2006 | 11.33 | 11.66 | 10.89 | 10.92 | 340,010 | -0.58(-5.04%) |
Jul 31, 2006 | 11.73 | 11.73 | 11.20 | 11.50 | 214,088 | -0.31(-2.62%) |
Jul 28, 2006 | 11.63 | 11.95 | 11.36 | 11.81 | 157,633 | +0.31(+2.70%) |
Jul 27, 2006 | 12.00 | 12.10 | 11.37 | 11.50 | 148,974 | -0.40(-3.36%) |
Jul 26, 2006 | 11.78 | 12.08 | 11.45 | 11.90 | 299,384 | +0.18(+1.54%) |
Jul 25, 2006 | 11.51 | 11.87 | 11.30 | 11.72 | 308,750 | +0.42(+3.72%) |
Jul 24, 2006 | 11.10 | 11.60 | 11.00 | 11.30 | 329,207 | +0.20(+1.80%) |
Jul 21, 2006 | 11.36 | 11.44 | 10.86 | 11.10 | 513,640 | -0.33(-2.89%) |
Jul 20, 2006 | 12.00 | 12.05 | 11.26 | 11.43 | 471,675 | -0.55(-4.59%) |
Jul 19, 2006 | 11.55 | 12.09 | 11.34 | 11.98 | 510,561 | +0.43(+3.72%) |
Jul 18, 2006 | 12.11 | 12.27 | 11.28 | 11.55 | 625,064 | -0.45(-3.75%) |
Jul 17, 2006 | 12.00 | 12.14 | 11.82 | 12.00 | 325,240 | +0.05(+0.42%) |
Jul 14, 2006 | 12.02 | 12.06 | 11.35 | 11.95 | 417,046 | -0.10(-0.83%) |
Jul 13, 2006 | 12.52 | 12.60 | 12.02 | 12.05 | 331,538 | -0.53(-4.21%) |
Jul 12, 2006 | 12.98 | 13.04 | 12.56 | 12.58 | 241,504 | -0.42(-3.23%) |
Jul 11, 2006 | 12.75 | 13.03 | 12.60 | 13.00 | 513,605 | +0.15(+1.17%) |
Jul 10, 2006 | 13.44 | 13.56 | 12.77 | 12.85 | 395,717 | -0.59(-4.39%) |
Jul 07, 2006 | 14.25 | 14.25 | 13.37 | 13.44 | 302,846 | -0.81(-5.68%) |
Jul 06, 2006 | 14.23 | 14.35 | 13.99 | 14.25 | 171,183 | +0.07(+0.49%) |
Jul 05, 2006 | 14.64 | 14.79 | 13.69 | 14.18 | 503,995 | -0.66(-4.45%) |
Jul 03, 2006 | 14.35 | 14.84 | 14.12 | 14.84 | 247,238 | +0.64(+4.51%) |
Jun 30, 2006 | 13.80 | 14.30 | 13.70 | 14.20 | 2,449,038 | +0.55(+4.03%) |
Jun 29, 2006 | 12.83 | 13.75 | 12.83 | 13.65 | 1,083,000 | +1.01(+7.99%) |
Jun 28, 2006 | 12.61 | 13.06 | 12.50 | 12.64 | 457,370 | +0.08(+0.64%) |
Jun 27, 2006 | 13.20 | 13.20 | 12.46 | 12.56 | 370,994 | -0.59(-4.49%) |
Jun 26, 2006 | 12.92 | 13.29 | 12.92 | 13.15 | 267,300 | +0.27(+2.10%) |
Jun 23, 2006 | 12.53 | 13.22 | 12.37 | 12.88 | 230,090 | +0.30(+2.38%) |
Jun 22, 2006 | 12.81 | 12.81 | 12.39 | 12.58 | 300,883 | -0.25(-1.95%) |
Jun 21, 2006 | 12.54 | 13.10 | 12.48 | 12.83 | 373,092 | +0.29(+2.31%) |
Jun 20, 2006 | 12.80 | 12.80 | 12.27 | 12.54 | 352,075 | -0.29(-2.26%) |
Jun 19, 2006 | 13.07 | 13.30 | 12.79 | 12.83 | 189,468 | -0.23(-1.76%) |
Jun 16, 2006 | 13.67 | 13.94 | 12.90 | 13.06 | 710,894 | -0.65(-4.74%) |
Jun 15, 2006 | 13.24 | 13.91 | 13.22 | 13.71 | 415,524 | +0.56(+4.26%) |
Jun 14, 2006 | 13.22 | 13.42 | 12.90 | 13.15 | 127,544 | -0.05(-0.38%) |
Jun 13, 2006 | 13.05 | 13.42 | 12.75 | 13.20 | 365,981 | +0.11(+0.84%) |
Jun 12, 2006 | 13.60 | 13.64 | 13.08 | 13.09 | 307,950 | -0.56(-4.10%) |
Jun 09, 2006 | 13.70 | 13.97 | 13.62 | 13.65 | 180,036 | -0.11(-0.80%) |
Jun 08, 2006 | 13.79 | 13.79 | 13.08 | 13.76 | 397,514 | -0.16(-1.15%) |
Jun 07, 2006 | 14.18 | 14.38 | 13.83 | 13.92 | 355,503 | -0.20(-1.42%) |
Jun 06, 2006 | 14.21 | 14.29 | 13.81 | 14.12 | 293,727 | -0.09(-0.63%) |
Jun 05, 2006 | 14.59 | 14.80 | 14.09 | 14.21 | 679,948 | -0.45(-3.07%) |
Jun 02, 2006 | 14.86 | 15.10 | 14.30 | 14.66 | 256,936 | -0.04(-0.27%) |
Jun 01, 2006 | 14.32 | 14.73 | 14.14 | 14.70 | 254,626 | +0.40(+2.80%) |
May 31, 2006 | 14.42 | 14.56 | 14.08 | 14.30 | 605,477 | -0.05(-0.35%) |
May 30, 2006 | 14.84 | 14.93 | 14.31 | 14.35 | 399,211 | -0.49(-3.30%) |
May 26, 2006 | 14.47 | 14.99 | 14.31 | 14.84 | 353,853 | +0.43(+2.98%) |
May 25, 2006 | 13.96 | 14.41 | 13.89 | 14.41 | 337,685 | +0.58(+4.19%) |
May 24, 2006 | 14.26 | 14.43 | 13.47 | 13.83 | 545,895 | -0.42(-2.95%) |
May 23, 2006 | 14.12 | 14.37 | 14.06 | 14.25 | 310,473 | +0.24(+1.71%) |
May 22, 2006 | 13.93 | 14.30 | 13.55 | 14.01 | 607,586 | -0.06(-0.43%) |
May 19, 2006 | 14.02 | 14.09 | 13.52 | 14.07 | 473,374 | +0.12(+0.86%) |
May 18, 2006 | 14.37 | 14.74 | 13.87 | 13.95 | 374,006 | -0.31(-2.17%) |
May 17, 2006 | 15.39 | 15.46 | 13.89 | 14.26 | 1,028,683 | -1.31(-8.41%) |
May 16, 2006 | 15.87 | 16.00 | 15.40 | 15.57 | 275,103 | -0.36(-2.26%) |
May 15, 2006 | 15.98 | 16.20 | 15.68 | 15.93 | 323,784 | -0.10(-0.62%) |
May 12, 2006 | 16.15 | 16.30 | 15.43 | 16.03 | 515,583 | -0.22(-1.35%) |
May 11, 2006 | 16.98 | 16.98 | 16.15 | 16.25 | 306,110 | -0.78(-4.58%) |
May 10, 2006 | 17.78 | 17.82 | 16.51 | 17.03 | 460,419 | -0.74(-4.16%) |
May 09, 2006 | 17.65 | 17.97 | 17.24 | 17.77 | 306,221 | +0.15(+0.85%) |
May 08, 2006 | 17.40 | 18.59 | 17.03 | 17.62 | 390,274 | +0.18(+1.03%) |
May 05, 2006 | 16.45 | 17.54 | 16.29 | 17.44 | 373,590 | +0.94(+5.70%) |
May 04, 2006 | 16.43 | 16.69 | 16.22 | 16.50 | 389,939 | +0.00(+0.00%) |
May 03, 2006 | 16.81 | 16.90 | 16.38 | 16.50 | 390,698 | -0.23(-1.37%) |
May 02, 2006 | 17.16 | 17.27 | 16.62 | 16.73 | 303,203 | -0.27(-1.59%) |