Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.13 | 15.13 | 14.91 | 15.02 | 440,296 | -0.12(-0.79%) |
Jun 28, 2007 | 14.76 | 15.42 | 14.76 | 15.14 | 544,949 | +0.35(+2.33%) |
Jun 27, 2007 | 14.28 | 14.80 | 14.28 | 14.79 | 248,500 | +0.48(+3.39%) |
Jun 26, 2007 | 14.33 | 14.37 | 14.26 | 14.31 | 268,930 | +0.00(+0.03%) |
Jun 25, 2007 | 14.49 | 14.53 | 14.30 | 14.30 | 336,476 | -0.27(-1.84%) |
Jun 22, 2007 | 14.58 | 14.63 | 14.44 | 14.57 | 207,639 | -0.01(-0.10%) |
Jun 21, 2007 | 14.39 | 14.63 | 14.39 | 14.59 | 203,887 | +0.18(+1.28%) |
Jun 20, 2007 | 14.49 | 14.55 | 14.39 | 14.40 | 183,873 | -0.09(-0.65%) |
Jun 19, 2007 | 14.44 | 14.53 | 14.35 | 14.50 | 202,636 | +0.02(+0.12%) |
Jun 18, 2007 | 14.15 | 14.53 | 14.15 | 14.48 | 315,628 | +0.28(+1.96%) |
Jun 15, 2007 | 14.10 | 14.24 | 14.05 | 14.20 | 346,899 | +0.13(+0.92%) |
Jun 14, 2007 | 14.21 | 14.28 | 14.03 | 14.07 | 366,913 | -0.09(-0.63%) |
Jun 13, 2007 | 14.32 | 14.35 | 14.01 | 14.16 | 238,910 | -0.16(-1.11%) |
Jun 12, 2007 | 14.34 | 14.58 | 14.30 | 14.32 | 374,001 | -0.08(-0.58%) |
Jun 11, 2007 | 14.31 | 14.42 | 14.20 | 14.40 | 179,704 | +0.13(+0.91%) |
Jun 08, 2007 | 14.27 | 14.37 | 14.15 | 14.27 | 201,385 | +0.12(+0.88%) |
Jun 07, 2007 | 14.17 | 14.25 | 14.11 | 14.15 | 592,064 | +0.01(+0.10%) |
Jun 06, 2007 | 14.38 | 14.43 | 14.10 | 14.13 | 206,805 | -0.21(-1.45%) |
Jun 05, 2007 | 14.37 | 14.46 | 14.33 | 14.34 | 176,785 | -0.07(-0.47%) |
Jun 04, 2007 | 14.08 | 14.47 | 14.08 | 14.41 | 406,940 | +0.33(+2.37%) |
Jun 01, 2007 | 14.14 | 14.20 | 13.97 | 14.08 | 222,232 | -0.07(-0.51%) |
May 31, 2007 | 14.00 | 14.18 | 13.88 | 14.15 | 497,000 | +0.27(+1.94%) |
May 30, 2007 | 13.69 | 14.07 | 13.69 | 13.88 | 325,218 | +0.15(+1.08%) |
May 29, 2007 | 13.62 | 13.78 | 13.62 | 13.73 | 468,648 | +0.11(+0.81%) |
May 25, 2007 | 13.54 | 13.83 | 13.54 | 13.62 | 197,215 | +0.14(+1.05%) |
May 24, 2007 | 14.13 | 14.13 | 13.41 | 13.48 | 676,705 | -0.60(-4.28%) |
May 23, 2007 | 14.34 | 14.34 | 14.08 | 14.08 | 128,002 | -0.27(-1.87%) |
May 22, 2007 | 14.26 | 14.36 | 14.26 | 14.35 | 171,365 | +0.13(+0.89%) |
May 21, 2007 | 14.37 | 14.39 | 14.19 | 14.22 | 100,067 | -0.10(-0.67%) |
May 18, 2007 | 14.26 | 14.35 | 14.07 | 14.32 | 184,290 | +0.12(+0.85%) |
May 17, 2007 | 14.26 | 14.40 | 14.18 | 14.20 | 167,987 | -0.05(-0.35%) |
May 16, 2007 | 14.34 | 14.39 | 14.18 | 14.25 | 207,639 | -0.14(-1.00%) |
May 15, 2007 | 14.39 | 14.44 | 14.35 | 14.39 | 667,532 | +0.00(+0.03%) |
May 14, 2007 | 14.37 | 14.46 | 14.37 | 14.39 | 193,046 | -0.06(-0.42%) |
May 11, 2007 | 14.38 | 14.49 | 14.34 | 14.45 | 192,212 | +0.12(+0.87%) |
May 10, 2007 | 14.42 | 14.42 | 14.32 | 14.32 | 177,202 | -0.07(-0.47%) |
May 09, 2007 | 14.40 | 14.49 | 14.36 | 14.39 | 213,059 | -0.02(-0.13%) |
May 08, 2007 | 14.44 | 14.45 | 14.32 | 14.41 | 484,075 | -0.03(-0.18%) |
May 07, 2007 | 14.43 | 14.51 | 14.38 | 14.44 | 234,741 | +0.02(+0.17%) |
May 04, 2007 | 14.33 | 14.42 | 14.32 | 14.41 | 259,341 | +0.13(+0.92%) |
May 03, 2007 | 14.31 | 14.48 | 14.27 | 14.28 | 401,520 | -0.00(-0.02%) |
May 02, 2007 | 14.57 | 14.57 | 14.22 | 14.28 | 653,356 | -0.32(-2.20%) |
May 01, 2007 | 14.57 | 15.01 | 14.40 | 14.60 | 924,371 | +0.43(+3.06%) |
Apr 30, 2007 | 14.64 | 14.68 | 14.16 | 14.17 | 264,344 | -0.36(-2.48%) |
Apr 27, 2007 | 14.43 | 14.57 | 14.42 | 14.53 | 157,605 | +0.04(+0.30%) |
Apr 26, 2007 | 14.45 | 14.67 | 14.37 | 14.49 | 228,903 | +0.03(+0.23%) |
Apr 25, 2007 | 14.26 | 14.45 | 14.23 | 14.45 | 149,267 | +0.31(+2.22%) |
Apr 24, 2007 | 14.33 | 14.37 | 14.14 | 14.14 | 166,778 | -0.20(-1.37%) |
Apr 23, 2007 | 14.34 | 14.39 | 14.32 | 14.34 | 128,002 | -0.00(-0.03%) |
Apr 20, 2007 | 14.27 | 14.37 | 14.21 | 14.34 | 303,954 | +0.10(+0.67%) |
Apr 19, 2007 | 14.34 | 14.38 | 14.20 | 14.24 | 139,677 | -0.12(-0.83%) |
Apr 18, 2007 | 14.58 | 14.63 | 14.34 | 14.36 | 186,375 | -0.24(-1.66%) |
Apr 17, 2007 | 14.72 | 14.72 | 14.52 | 14.61 | 376,920 | -0.12(-0.80%) |
Apr 16, 2007 | 14.61 | 14.87 | 14.61 | 14.72 | 208,473 | +0.12(+0.82%) |
Apr 13, 2007 | 14.57 | 14.76 | 14.54 | 14.60 | 174,700 | +0.05(+0.33%) |
Apr 12, 2007 | 14.31 | 14.56 | 14.31 | 14.56 | 159,690 | +0.26(+1.81%) |
Apr 11, 2007 | 14.35 | 14.50 | 14.23 | 14.30 | 212,643 | -0.06(-0.45%) |
Apr 10, 2007 | 14.52 | 14.71 | 14.35 | 14.36 | 310,625 | -0.12(-0.81%) |
Apr 09, 2007 | 14.59 | 14.59 | 14.45 | 14.48 | 115,494 | -0.15(-1.00%) |
Apr 05, 2007 | 14.67 | 14.75 | 14.57 | 14.63 | 259,758 | +0.01(+0.05%) |
Apr 04, 2007 | 14.30 | 14.70 | 14.20 | 14.62 | 573,719 | +0.32(+2.21%) |
Apr 03, 2007 | 14.28 | 14.37 | 14.22 | 14.30 | 732,159 | +0.02(+0.15%) |
Apr 02, 2007 | 14.01 | 14.32 | 14.01 | 14.28 | 314,795 | +0.24(+1.74%) |
Mar 30, 2007 | 13.91 | 14.15 | 13.89 | 14.04 | 422,784 | +0.12(+0.90%) |
Mar 29, 2007 | 13.77 | 14.04 | 13.75 | 13.91 | 392,347 | +0.14(+1.03%) |
Mar 28, 2007 | 13.81 | 13.88 | 13.58 | 13.77 | 246,415 | -0.06(-0.42%) |
Mar 27, 2007 | 13.81 | 13.90 | 13.77 | 13.83 | 327,720 | +0.07(+0.51%) |
Mar 26, 2007 | 13.82 | 13.87 | 13.71 | 13.76 | 220,148 | -0.10(-0.71%) |
Mar 23, 2007 | 13.91 | 13.92 | 13.76 | 13.86 | 217,229 | -0.06(-0.43%) |
Mar 22, 2007 | 13.88 | 13.93 | 13.80 | 13.92 | 257,256 | +0.08(+0.61%) |
Mar 21, 2007 | 13.33 | 13.86 | 13.32 | 13.83 | 417,364 | +0.43(+3.24%) |
Mar 20, 2007 | 13.22 | 13.47 | 13.22 | 13.40 | 148,850 | +0.18(+1.32%) |
Mar 19, 2007 | 13.25 | 13.31 | 13.22 | 13.22 | 127,585 | -0.06(-0.43%) |
Mar 16, 2007 | 13.26 | 13.31 | 13.18 | 13.28 | 200,134 | -0.03(-0.23%) |
Mar 15, 2007 | 13.24 | 13.34 | 13.22 | 13.31 | 216,812 | +0.11(+0.84%) |
Mar 14, 2007 | 13.33 | 13.42 | 13.10 | 13.20 | 248,083 | -0.09(-0.67%) |
Mar 13, 2007 | 13.47 | 13.50 | 13.26 | 13.29 | 210,558 | -0.18(-1.33%) |
Mar 12, 2007 | 13.50 | 13.54 | 13.40 | 13.47 | 186,375 | -0.03(-0.25%) |
Mar 09, 2007 | 13.64 | 13.69 | 13.42 | 13.50 | 326,469 | -0.09(-0.67%) |
Mar 08, 2007 | 13.63 | 13.69 | 13.53 | 13.59 | 626,254 | -0.04(-0.28%) |
Mar 07, 2007 | 13.43 | 13.64 | 13.41 | 13.63 | 544,115 | +0.21(+1.55%) |
Mar 06, 2007 | 13.28 | 13.43 | 12.96 | 13.42 | 449,885 | +0.21(+1.60%) |
Mar 05, 2007 | 13.53 | 13.56 | 13.19 | 13.21 | 311,459 | -0.37(-2.70%) |
Mar 02, 2007 | 13.47 | 13.61 | 13.30 | 13.58 | 392,347 | +0.15(+1.09%) |
Mar 01, 2007 | 13.79 | 13.79 | 13.41 | 13.43 | 660,861 | -0.36(-2.61%) |
Feb 28, 2007 | 13.79 | 13.84 | 13.66 | 13.79 | 330,639 | +0.06(+0.45%) |
Feb 27, 2007 | 13.92 | 13.93 | 13.69 | 13.73 | 273,517 | -0.27(-1.92%) |
Feb 26, 2007 | 14.34 | 14.48 | 13.95 | 14.00 | 420,282 | -0.29(-2.05%) |
Feb 23, 2007 | 14.03 | 14.42 | 13.99 | 14.29 | 1,106,577 | +0.44(+3.20%) |
Feb 22, 2007 | 14.63 | 14.63 | 13.41 | 13.85 | 1,748,259 | -0.86(-5.82%) |
Feb 21, 2007 | 14.69 | 14.75 | 14.60 | 14.70 | 356,489 | -0.07(-0.49%) |
Feb 20, 2007 | 14.85 | 14.94 | 14.64 | 14.78 | 411,109 | -0.09(-0.63%) |
Feb 16, 2007 | 14.47 | 15.17 | 14.47 | 14.87 | 538,278 | +0.39(+2.68%) |
Feb 15, 2007 | 14.51 | 14.54 | 14.31 | 14.48 | 543,282 | -0.02(-0.16%) |
Feb 14, 2007 | 14.49 | 14.59 | 14.40 | 14.51 | 647,143 | +0.02(+0.17%) |
Feb 13, 2007 | 14.17 | 14.51 | 14.15 | 14.48 | 365,633 | +0.29(+2.05%) |
Feb 12, 2007 | 14.01 | 14.24 | 13.76 | 14.19 | 397,496 | +0.28(+2.02%) |
Feb 09, 2007 | 13.91 | 14.10 | 13.87 | 13.91 | 97,148 | -0.06(-0.40%) |
Feb 08, 2007 | 14.01 | 14.04 | 13.95 | 13.97 | 119,246 | -0.06(-0.46%) |
Feb 07, 2007 | 14.04 | 14.09 | 13.98 | 14.03 | 175,951 | -0.02(-0.14%) |
Feb 06, 2007 | 14.06 | 14.10 | 13.92 | 14.05 | 192,629 | -0.05(-0.34%) |
Feb 05, 2007 | 14.27 | 14.33 | 14.01 | 14.10 | 387,343 | -0.18(-1.29%) |
Feb 02, 2007 | 14.28 | 14.36 | 14.17 | 14.28 | 371,916 | -0.01(-0.10%) |
Feb 01, 2007 | 14.23 | 14.30 | 14.20 | 14.30 | 246,832 | +0.08(+0.57%) |
Jan 31, 2007 | 14.22 | 14.28 | 14.14 | 14.22 | 940,632 | -0.04(-0.30%) |
Jan 30, 2007 | 14.11 | 14.27 | 14.11 | 14.26 | 1,216,651 | +0.13(+0.90%) |
Jan 29, 2007 | 13.99 | 14.20 | 13.87 | 14.13 | 558,709 | +0.11(+0.80%) |
Jan 26, 2007 | 13.74 | 14.05 | 13.70 | 14.02 | 447,801 | +0.27(+1.94%) |
Jan 25, 2007 | 13.73 | 13.77 | 13.65 | 13.75 | 410,692 | +0.03(+0.24%) |
Jan 24, 2007 | 13.69 | 13.84 | 13.67 | 13.72 | 361,910 | +0.03(+0.23%) |
Jan 23, 2007 | 13.44 | 13.71 | 13.42 | 13.69 | 170,948 | +0.22(+1.60%) |
Jan 22, 2007 | 13.36 | 13.48 | 13.36 | 13.47 | 182,622 | +0.12(+0.90%) |
Jan 19, 2007 | 13.37 | 13.39 | 13.21 | 13.35 | 110,490 | -0.02(-0.14%) |
Jan 18, 2007 | 13.37 | 13.41 | 13.27 | 13.37 | 266,429 | +0.00(+0.04%) |
Jan 17, 2007 | 13.42 | 13.42 | 13.19 | 13.37 | 192,629 | -0.06(-0.45%) |
Jan 16, 2007 | 13.26 | 13.62 | 13.22 | 13.43 | 277,269 | +0.15(+1.16%) |
Jan 12, 2007 | 13.19 | 13.28 | 13.12 | 13.27 | 180,121 | +0.08(+0.62%) |
Jan 11, 2007 | 13.07 | 13.19 | 13.03 | 13.19 | 271,849 | +0.14(+1.07%) |
Jan 10, 2007 | 12.95 | 13.06 | 12.89 | 13.05 | 153,436 | +0.08(+0.61%) |
Jan 09, 2007 | 12.81 | 12.97 | 12.80 | 12.97 | 235,992 | +0.16(+1.24%) |
Jan 08, 2007 | 12.65 | 12.82 | 12.65 | 12.81 | 103,402 | +0.12(+0.98%) |
Jan 05, 2007 | 12.89 | 12.91 | 12.65 | 12.69 | 173,866 | -0.14(-1.10%) |
Jan 04, 2007 | 12.89 | 12.90 | 12.83 | 12.83 | 115,911 | -0.07(-0.54%) |
Jan 03, 2007 | 12.84 | 12.91 | 12.83 | 12.90 | 273,100 | +0.06(+0.47%) |
Dec 29, 2006 | 12.90 | 12.94 | 12.83 | 12.84 | 163,026 | -0.05(-0.41%) |
Dec 28, 2006 | 12.90 | 12.93 | 12.89 | 12.89 | 95,480 | -0.00(-0.04%) |
Dec 27, 2006 | 12.84 | 12.92 | 12.82 | 12.90 | 142,595 | +0.12(+0.90%) |
Dec 26, 2006 | 12.71 | 12.81 | 12.69 | 12.78 | 122,165 | +0.07(+0.57%) |
Dec 22, 2006 | 12.98 | 12.99 | 12.69 | 12.71 | 303,537 | -0.26(-1.98%) |
Dec 21, 2006 | 12.85 | 12.97 | 12.78 | 12.97 | 234,741 | +0.14(+1.10%) |
Dec 20, 2006 | 12.47 | 12.84 | 12.47 | 12.83 | 256,839 | +0.29(+2.35%) |
Dec 19, 2006 | 12.30 | 12.58 | 12.21 | 12.53 | 413,194 | +0.24(+1.93%) |
Dec 18, 2006 | 12.09 | 12.30 | 12.08 | 12.29 | 319,381 | +0.20(+1.67%) |
Dec 15, 2006 | 12.12 | 12.17 | 12.06 | 12.09 | 218,897 | -0.04(-0.30%) |
Dec 14, 2006 | 12.11 | 12.27 | 12.11 | 12.13 | 184,707 | -0.01(-0.06%) |
Dec 13, 2006 | 12.23 | 12.24 | 12.04 | 12.14 | 179,287 | -0.07(-0.55%) |
Dec 12, 2006 | 12.27 | 12.27 | 12.17 | 12.20 | 273,934 | -0.07(-0.61%) |
Dec 11, 2006 | 12.34 | 12.41 | 12.24 | 12.28 | 163,026 | -0.06(-0.51%) |
Dec 08, 2006 | 12.57 | 12.57 | 12.27 | 12.34 | 296,866 | -0.21(-1.70%) |
Dec 07, 2006 | 12.75 | 12.75 | 12.54 | 12.55 | 103,402 | -0.15(-1.19%) |
Dec 06, 2006 | 12.77 | 12.79 | 12.69 | 12.70 | 63,375 | -0.09(-0.73%) |
Dec 05, 2006 | 12.87 | 12.94 | 12.78 | 12.80 | 68,379 | -0.13(-1.02%) |
Dec 04, 2006 | 12.65 | 13.01 | 12.65 | 12.93 | 301,869 | +0.28(+2.24%) |
Dec 01, 2006 | 12.86 | 13.00 | 12.52 | 12.65 | 160,107 | -0.32(-2.50%) |
Nov 30, 2006 | 12.59 | 13.02 | 12.59 | 12.97 | 393,181 | +0.32(+2.56%) |
Nov 29, 2006 | 12.53 | 12.65 | 12.53 | 12.65 | 155,104 | +0.14(+1.11%) |
Nov 28, 2006 | 12.36 | 12.53 | 12.36 | 12.51 | 114,243 | +0.12(+0.97%) |
Nov 27, 2006 | 12.48 | 12.51 | 12.36 | 12.39 | 156,355 | -0.08(-0.67%) |
Nov 24, 2006 | 12.53 | 12.53 | 12.46 | 12.47 | 62,542 | -0.04(-0.29%) |
Nov 22, 2006 | 12.44 | 12.54 | 12.43 | 12.51 | 96,731 | +0.07(+0.56%) |
Nov 21, 2006 | 12.55 | 12.56 | 12.42 | 12.44 | 203,053 | -0.13(-1.07%) |
Nov 20, 2006 | 12.48 | 12.57 | 12.47 | 12.57 | 218,063 | +0.09(+0.73%) |
Nov 17, 2006 | 12.58 | 12.58 | 12.48 | 12.48 | 95,897 | -0.13(-1.03%) |
Nov 16, 2006 | 12.58 | 12.64 | 12.58 | 12.61 | 65,043 | +0.05(+0.42%) |
Nov 15, 2006 | 12.62 | 12.66 | 12.47 | 12.56 | 125,084 | -0.09(-0.68%) |
Nov 14, 2006 | 12.69 | 12.76 | 12.57 | 12.64 | 109,657 | -0.03(-0.23%) |
Nov 13, 2006 | 12.80 | 12.81 | 12.65 | 12.67 | 670,867 | -0.10(-0.77%) |
Nov 10, 2006 | 12.59 | 12.78 | 12.59 | 12.77 | 145,097 | +0.22(+1.72%) |
Nov 09, 2006 | 12.65 | 12.69 | 12.48 | 12.56 | 231,822 | -0.12(-0.95%) |
Nov 08, 2006 | 12.81 | 12.86 | 12.66 | 12.68 | 184,290 | -0.13(-1.03%) |
Nov 07, 2006 | 12.74 | 12.85 | 12.74 | 12.81 | 180,538 | +0.09(+0.70%) |
Nov 06, 2006 | 12.86 | 13.11 | 12.71 | 12.72 | 345,649 | -0.14(-1.12%) |
Nov 03, 2006 | 12.87 | 12.92 | 12.85 | 12.86 | 225,151 | +0.02(+0.13%) |
Nov 02, 2006 | 12.99 | 12.99 | 12.80 | 12.85 | 131,338 | -0.11(-0.87%) |
Nov 01, 2006 | 13.05 | 13.05 | 12.87 | 12.96 | 189,293 | -0.12(-0.92%) |
Oct 31, 2006 | 13.20 | 13.20 | 13.05 | 13.08 | 407,774 | +0.05(+0.35%) |
Oct 30, 2006 | 13.05 | 13.14 | 13.00 | 13.03 | 220,981 | -0.02(-0.13%) |
Oct 27, 2006 | 12.84 | 13.05 | 12.79 | 13.05 | 112,158 | +0.24(+1.91%) |
Oct 26, 2006 | 12.78 | 12.81 | 12.66 | 12.80 | 115,077 | +0.02(+0.19%) |
Oct 25, 2006 | 12.58 | 12.78 | 12.50 | 12.78 | 99,233 | +0.23(+1.85%) |
Oct 24, 2006 | 12.79 | 12.82 | 12.54 | 12.55 | 154,687 | -0.21(-1.67%) |
Oct 23, 2006 | 12.63 | 12.76 | 12.62 | 12.76 | 80,887 | +0.13(+1.06%) |
Oct 20, 2006 | 12.84 | 12.86 | 12.60 | 12.63 | 163,860 | -0.20(-1.55%) |
Oct 19, 2006 | 12.98 | 13.05 | 12.81 | 12.83 | 71,297 | -0.16(-1.20%) |
Oct 18, 2006 | 12.98 | 13.02 | 12.97 | 12.98 | 151,351 | +0.02(+0.19%) |
Oct 17, 2006 | 12.81 | 12.96 | 12.78 | 12.96 | 93,813 | +0.18(+1.41%) |
Oct 16, 2006 | 12.87 | 12.92 | 12.73 | 12.78 | 180,955 | -0.05(-0.41%) |
Oct 13, 2006 | 12.95 | 12.96 | 12.81 | 12.83 | 117,162 | -0.09(-0.70%) |
Oct 12, 2006 | 12.69 | 12.93 | 12.69 | 12.92 | 115,911 | +0.27(+2.16%) |
Oct 11, 2006 | 12.71 | 12.75 | 12.64 | 12.65 | 160,107 | -0.06(-0.47%) |
Oct 10, 2006 | 12.82 | 12.82 | 12.67 | 12.71 | 72,548 | -0.14(-1.10%) |
Oct 09, 2006 | 12.79 | 12.85 | 12.48 | 12.85 | 173,866 | +0.06(+0.49%) |
Oct 06, 2006 | 12.94 | 12.95 | 12.77 | 12.79 | 115,911 | -0.18(-1.37%) |
Oct 05, 2006 | 13.16 | 13.19 | 12.93 | 12.97 | 409,025 | -0.16(-1.21%) |
Oct 04, 2006 | 12.82 | 13.12 | 12.76 | 13.12 | 281,022 | +0.30(+2.38%) |
Oct 03, 2006 | 12.90 | 12.90 | 12.73 | 12.82 | 152,185 | -0.12(-0.89%) |
Oct 02, 2006 | 12.86 | 12.94 | 12.84 | 12.93 | 65,043 | +0.08(+0.60%) |
Sep 29, 2006 | 12.99 | 12.99 | 12.80 | 12.86 | 79,636 | -0.11(-0.85%) |
Sep 28, 2006 | 12.92 | 12.99 | 12.85 | 12.97 | 126,334 | +0.02(+0.15%) |
Sep 27, 2006 | 12.96 | 13.02 | 12.93 | 12.95 | 134,256 | +0.01(+0.09%) |
Sep 26, 2006 | 12.93 | 13.01 | 12.83 | 12.94 | 175,534 | +0.05(+0.35%) |
Sep 25, 2006 | 12.84 | 13.00 | 12.84 | 12.89 | 346,066 | +0.09(+0.71%) |
Sep 22, 2006 | 12.92 | 12.95 | 12.79 | 12.80 | 401,103 | -0.09(-0.71%) |
Sep 21, 2006 | 12.30 | 12.92 | 12.30 | 12.89 | 763,013 | +0.68(+5.60%) |
Sep 20, 2006 | 12.00 | 12.23 | 11.99 | 12.21 | 135,507 | +0.23(+1.92%) |
Sep 19, 2006 | 12.15 | 12.20 | 11.97 | 11.98 | 297,700 | -0.13(-1.11%) |
Sep 18, 2006 | 12.07 | 12.12 | 12.01 | 12.11 | 326,469 | +0.12(+0.98%) |
Sep 15, 2006 | 11.82 | 12.02 | 11.78 | 11.99 | 424,869 | +0.03(+0.22%) |
Sep 14, 2006 | 12.00 | 12.03 | 11.92 | 11.97 | 91,728 | -0.09(-0.76%) |
Sep 13, 2006 | 11.96 | 12.21 | 11.93 | 12.06 | 328,554 | +0.13(+1.11%) |
Sep 12, 2006 | 11.85 | 11.93 | 11.69 | 11.93 | 194,714 | +0.09(+0.79%) |
Sep 11, 2006 | 11.85 | 11.86 | 11.77 | 11.83 | 189,293 | -0.03(-0.22%) |
Sep 08, 2006 | 12.01 | 12.01 | 11.81 | 11.86 | 43,779 | +0.08(+0.67%) |
Sep 07, 2006 | 11.86 | 11.87 | 11.75 | 11.78 | 165,527 | -0.08(-0.65%) |
Sep 06, 2006 | 11.81 | 11.97 | 11.81 | 11.86 | 178,870 | +0.05(+0.39%) |
Sep 05, 2006 | 11.79 | 11.83 | 11.68 | 11.81 | 200,968 | +0.06(+0.47%) |
Sep 01, 2006 | 11.80 | 11.94 | 11.72 | 11.76 | 199,300 | +0.02(+0.14%) |
Aug 31, 2006 | 11.87 | 11.87 | 11.67 | 11.74 | 275,185 | +0.01(+0.10%) |
Aug 30, 2006 | 12.05 | 12.11 | 11.68 | 11.73 | 394,848 | -0.32(-2.67%) |
Aug 29, 2006 | 11.75 | 12.05 | 11.56 | 12.05 | 223,066 | +0.30(+2.57%) |
Aug 28, 2006 | 11.70 | 11.80 | 11.64 | 11.75 | 121,331 | +0.02(+0.16%) |
Aug 25, 2006 | 11.80 | 11.80 | 11.68 | 11.73 | 102,568 | -0.06(-0.51%) |
Aug 24, 2006 | 11.82 | 11.86 | 11.75 | 11.79 | 383,591 | -0.00(-0.02%) |
Aug 23, 2006 | 12.25 | 12.30 | 11.74 | 11.79 | 479,906 | -0.48(-3.95%) |
Aug 22, 2006 | 12.22 | 12.32 | 12.19 | 12.27 | 228,070 | +0.06(+0.47%) |
Aug 21, 2006 | 12.27 | 12.30 | 12.18 | 12.22 | 175,951 | -0.02(-0.14%) |
Aug 18, 2006 | 12.10 | 12.23 | 12.09 | 12.23 | 157,189 | +0.10(+0.83%) |
Aug 17, 2006 | 12.26 | 12.33 | 12.13 | 12.13 | 104,653 | -0.11(-0.86%) |
Aug 16, 2006 | 12.21 | 12.33 | 12.18 | 12.24 | 242,246 | +0.07(+0.57%) |
Aug 15, 2006 | 12.09 | 12.21 | 12.04 | 12.17 | 213,059 | +0.13(+1.10%) |
Aug 14, 2006 | 12.26 | 12.29 | 12.02 | 12.04 | 225,568 | -0.10(-0.83%) |
Aug 11, 2006 | 12.21 | 12.27 | 12.13 | 12.14 | 202,636 | -0.07(-0.59%) |
Aug 10, 2006 | 12.23 | 12.34 | 12.04 | 12.21 | 270,181 | +0.01(+0.10%) |
Aug 09, 2006 | 12.52 | 12.52 | 11.99 | 12.20 | 1,601,910 | -0.32(-2.55%) |
Aug 08, 2006 | 12.59 | 12.66 | 12.46 | 12.52 | 229,737 | -0.05(-0.42%) |
Aug 07, 2006 | 12.68 | 12.68 | 12.51 | 12.57 | 122,999 | -0.11(-0.83%) |
Aug 04, 2006 | 12.84 | 12.86 | 12.37 | 12.68 | 278,103 | -0.13(-1.01%) |
Aug 03, 2006 | 12.76 | 12.92 | 12.75 | 12.80 | 183,039 | +0.05(+0.40%) |
Aug 02, 2006 | 12.72 | 12.90 | 12.59 | 12.75 | 336,059 | +0.09(+0.70%) |
Aug 01, 2006 | 12.83 | 12.94 | 12.56 | 12.67 | 534,943 | -0.29(-2.20%) |
Jul 31, 2006 | 12.97 | 13.13 | 12.83 | 12.95 | 350,235 | -0.11(-0.84%) |
Jul 28, 2006 | 12.90 | 13.12 | 12.86 | 13.06 | 101,318 | +0.25(+1.97%) |
Jul 27, 2006 | 13.02 | 13.02 | 12.76 | 12.81 | 120,914 | -0.10(-0.80%) |
Jul 26, 2006 | 12.88 | 12.92 | 12.76 | 12.91 | 115,911 | +0.08(+0.65%) |
Jul 25, 2006 | 12.62 | 12.84 | 12.51 | 12.83 | 236,408 | +0.17(+1.35%) |
Jul 24, 2006 | 12.56 | 12.66 | 12.47 | 12.66 | 245,581 | +0.15(+1.17%) |
Jul 21, 2006 | 12.48 | 12.51 | 12.39 | 12.51 | 266,012 | +0.04(+0.33%) |
Jul 20, 2006 | 12.51 | 12.51 | 12.29 | 12.47 | 303,120 | -0.02(-0.13%) |
Jul 19, 2006 | 12.15 | 12.51 | 12.15 | 12.49 | 173,866 | +0.34(+2.78%) |
Jul 18, 2006 | 12.13 | 12.25 | 12.01 | 12.15 | 270,181 | +0.04(+0.32%) |
Jul 17, 2006 | 12.16 | 12.19 | 11.98 | 12.11 | 461,560 | -0.10(-0.83%) |
Jul 14, 2006 | 12.05 | 12.38 | 12.04 | 12.21 | 669,200 | +0.17(+1.37%) |
Jul 13, 2006 | 12.27 | 12.30 | 12.04 | 12.05 | 215,144 | -0.29(-2.39%) |
Jul 12, 2006 | 11.90 | 12.40 | 11.90 | 12.34 | 903,107 | +0.47(+3.96%) |
Jul 11, 2006 | 12.02 | 12.02 | 11.71 | 11.87 | 356,489 | -0.15(-1.22%) |
Jul 10, 2006 | 12.14 | 12.14 | 12.02 | 12.02 | 170,114 | -0.13(-1.09%) |
Jul 07, 2006 | 12.54 | 12.58 | 12.07 | 12.15 | 405,272 | -0.41(-3.28%) |
Jul 06, 2006 | 12.59 | 12.78 | 12.38 | 12.56 | 413,194 | -0.07(-0.59%) |
Jul 05, 2006 | 12.99 | 13.00 | 12.57 | 12.64 | 280,188 | -0.24(-1.88%) |