Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.18 | 17.82 | 17.18 | 17.39 | 393,073 | +0.32(+1.88%) |
Apr 27, 2007 | 16.53 | 17.20 | 16.53 | 17.07 | 363,827 | +0.41(+2.45%) |
Apr 26, 2007 | 16.59 | 16.95 | 16.33 | 16.66 | 361,863 | +0.27(+1.68%) |
Apr 25, 2007 | 15.72 | 16.49 | 15.69 | 16.38 | 568,330 | +0.71(+4.53%) |
Apr 24, 2007 | 15.76 | 15.81 | 15.60 | 15.67 | 138,372 | -0.09(-0.58%) |
Apr 23, 2007 | 15.59 | 15.83 | 15.59 | 15.77 | 113,927 | +0.08(+0.50%) |
Apr 20, 2007 | 15.49 | 15.80 | 15.49 | 15.69 | 161,725 | +0.20(+1.30%) |
Apr 19, 2007 | 15.46 | 15.58 | 15.40 | 15.49 | 68,094 | +0.03(+0.18%) |
Apr 18, 2007 | 15.46 | 15.54 | 15.38 | 15.46 | 110,654 | -0.05(-0.35%) |
Apr 17, 2007 | 15.56 | 15.58 | 15.45 | 15.51 | 112,400 | +0.01(+0.09%) |
Apr 16, 2007 | 15.42 | 15.52 | 15.35 | 15.50 | 167,618 | +0.19(+1.26%) |
Apr 13, 2007 | 15.26 | 15.35 | 15.12 | 15.31 | 103,015 | +0.11(+0.69%) |
Apr 12, 2007 | 15.23 | 15.25 | 15.12 | 15.20 | 80,753 | +0.08(+0.55%) |
Apr 11, 2007 | 15.27 | 15.35 | 15.12 | 15.12 | 97,559 | -0.22(-1.46%) |
Apr 10, 2007 | 15.26 | 15.35 | 15.22 | 15.34 | 97,995 | +0.13(+0.87%) |
Apr 09, 2007 | 15.23 | 15.33 | 15.12 | 15.21 | 121,348 | -0.01(-0.09%) |
Apr 05, 2007 | 15.12 | 15.26 | 15.00 | 15.23 | 122,658 | +0.17(+1.10%) |
Apr 04, 2007 | 14.96 | 15.08 | 14.96 | 15.06 | 53,471 | +0.08(+0.55%) |
Apr 03, 2007 | 15.08 | 15.08 | 14.94 | 14.98 | 84,900 | -0.10(-0.67%) |
Apr 02, 2007 | 14.96 | 15.14 | 14.96 | 15.08 | 94,066 | +0.12(+0.80%) |
Mar 30, 2007 | 15.10 | 15.10 | 14.94 | 14.96 | 73,769 | -0.03(-0.21%) |
Mar 29, 2007 | 15.00 | 15.03 | 14.85 | 14.99 | 65,257 | +0.05(+0.37%) |
Mar 28, 2007 | 14.85 | 14.97 | 14.74 | 14.94 | 61,329 | +0.02(+0.12%) |
Mar 27, 2007 | 14.80 | 14.94 | 14.70 | 14.92 | 80,753 | +0.04(+0.28%) |
Mar 26, 2007 | 14.89 | 14.91 | 14.81 | 14.88 | 155,832 | +0.09(+0.62%) |
Mar 23, 2007 | 14.71 | 14.89 | 14.70 | 14.79 | 115,455 | +0.02(+0.16%) |
Mar 22, 2007 | 14.78 | 14.81 | 14.70 | 14.76 | 72,678 | +0.00(+0.03%) |
Mar 21, 2007 | 14.66 | 14.81 | 14.62 | 14.76 | 109,126 | +0.10(+0.69%) |
Mar 20, 2007 | 14.50 | 14.66 | 14.44 | 14.66 | 115,674 | +0.17(+1.20%) |
Mar 19, 2007 | 14.52 | 14.59 | 14.46 | 14.48 | 116,328 | -0.05(-0.32%) |
Mar 16, 2007 | 14.55 | 14.57 | 14.47 | 14.53 | 64,384 | -0.00(-0.03%) |
Mar 15, 2007 | 14.54 | 14.54 | 14.44 | 14.53 | 54,781 | +0.03(+0.22%) |
Mar 14, 2007 | 14.43 | 14.53 | 14.40 | 14.50 | 111,090 | +0.06(+0.44%) |
Mar 13, 2007 | 14.50 | 14.54 | 14.40 | 14.44 | 115,674 | -0.06(-0.44%) |
Mar 12, 2007 | 14.45 | 14.52 | 14.36 | 14.50 | 106,943 | +0.08(+0.54%) |
Mar 09, 2007 | 14.43 | 14.50 | 14.33 | 14.42 | 165,217 | -0.03(-0.22%) |
Mar 08, 2007 | 14.48 | 14.56 | 14.43 | 14.46 | 351,605 | -0.01(-0.06%) |
Mar 07, 2007 | 14.64 | 14.65 | 14.44 | 14.46 | 182,677 | -0.19(-1.28%) |
Mar 06, 2007 | 14.46 | 14.72 | 14.46 | 14.65 | 152,122 | +0.18(+1.27%) |
Mar 05, 2007 | 14.48 | 14.64 | 14.46 | 14.47 | 111,090 | -0.08(-0.53%) |
Mar 02, 2007 | 14.78 | 14.87 | 14.55 | 14.55 | 202,975 | -0.14(-0.94%) |
Mar 01, 2007 | 14.50 | 14.87 | 14.48 | 14.68 | 170,018 | +0.05(+0.38%) |
Feb 28, 2007 | 14.46 | 14.69 | 14.43 | 14.63 | 136,408 | +0.17(+1.17%) |
Feb 27, 2007 | 14.66 | 14.71 | 14.43 | 14.46 | 179,403 | -0.13(-0.91%) |
Feb 26, 2007 | 14.66 | 14.71 | 14.53 | 14.59 | 140,554 | -0.09(-0.59%) |
Feb 23, 2007 | 14.73 | 14.86 | 14.68 | 14.68 | 127,459 | -0.02(-0.16%) |
Feb 22, 2007 | 14.89 | 14.98 | 14.70 | 14.70 | 262,339 | -0.20(-1.32%) |
Feb 21, 2007 | 15.01 | 15.02 | 14.89 | 14.90 | 187,697 | -0.05(-0.37%) |
Feb 20, 2007 | 15.06 | 15.09 | 14.85 | 14.96 | 175,475 | -0.11(-0.70%) |
Feb 16, 2007 | 15.11 | 15.11 | 14.93 | 15.06 | 100,396 | +0.00(+0.00%) |
Feb 15, 2007 | 15.13 | 15.13 | 15.03 | 15.06 | 101,269 | -0.00(-0.03%) |
Feb 14, 2007 | 15.17 | 15.20 | 15.02 | 15.07 | 189,722 | -0.10(-0.66%) |
Feb 13, 2007 | 15.04 | 15.19 | 15.03 | 15.17 | 147,545 | +0.12(+0.79%) |
Feb 12, 2007 | 15.21 | 15.21 | 14.97 | 15.05 | 246,403 | -0.12(-0.79%) |
Feb 09, 2007 | 15.17 | 15.31 | 15.01 | 15.17 | 146,229 | -0.08(-0.51%) |
Feb 08, 2007 | 14.94 | 15.26 | 14.94 | 15.24 | 164,999 | +0.25(+1.65%) |
Feb 07, 2007 | 15.51 | 15.51 | 14.99 | 15.00 | 193,372 | -0.55(-3.54%) |
Feb 06, 2007 | 15.30 | 15.58 | 15.28 | 15.55 | 283,946 | +0.25(+1.65%) |
Feb 05, 2007 | 15.12 | 15.30 | 15.12 | 15.29 | 299,661 | +0.17(+1.15%) |
Feb 02, 2007 | 15.07 | 15.12 | 15.01 | 15.12 | 129,205 | +0.08(+0.52%) |
Feb 01, 2007 | 15.12 | 15.12 | 15.01 | 15.04 | 154,086 | +0.01(+0.06%) |
Jan 31, 2007 | 15.12 | 15.12 | 14.96 | 15.03 | 148,193 | -0.00(-0.03%) |
Jan 30, 2007 | 15.10 | 15.12 | 14.93 | 15.04 | 106,943 | +0.00(+0.03%) |
Jan 29, 2007 | 14.71 | 15.12 | 14.53 | 15.03 | 178,967 | +0.09(+0.61%) |
Jan 26, 2007 | 14.89 | 15.03 | 14.59 | 14.94 | 106,943 | +0.05(+0.31%) |
Jan 25, 2007 | 14.85 | 15.03 | 14.77 | 14.90 | 134,225 | +0.11(+0.74%) |
Jan 24, 2007 | 14.79 | 14.83 | 14.75 | 14.79 | 91,666 | +0.00(+0.00%) |
Jan 23, 2007 | 14.63 | 14.79 | 14.63 | 14.79 | 138,372 | +0.18(+1.26%) |
Jan 22, 2007 | 14.59 | 14.64 | 14.57 | 14.60 | 128,332 | +0.03(+0.22%) |
Jan 19, 2007 | 14.43 | 14.59 | 14.43 | 14.57 | 118,293 | +0.09(+0.63%) |
Jan 18, 2007 | 14.46 | 14.54 | 14.41 | 14.48 | 119,384 | +0.01(+0.09%) |
Jan 17, 2007 | 14.50 | 14.57 | 14.46 | 14.46 | 164,126 | +0.01(+0.06%) |
Jan 16, 2007 | 14.55 | 14.64 | 14.43 | 14.46 | 192,935 | +0.01(+0.06%) |
Jan 12, 2007 | 14.44 | 14.50 | 14.39 | 14.45 | 159,979 | -0.01(-0.10%) |
Jan 11, 2007 | 14.48 | 14.54 | 14.34 | 14.46 | 151,030 | +0.05(+0.38%) |
Jan 10, 2007 | 14.43 | 14.71 | 14.35 | 14.41 | 103,451 | -0.05(-0.35%) |
Jan 09, 2007 | 14.46 | 14.71 | 14.38 | 14.46 | 221,308 | -0.04(-0.28%) |
Jan 08, 2007 | 14.48 | 14.62 | 14.42 | 14.50 | 155,396 | +0.09(+0.60%) |
Jan 05, 2007 | 14.71 | 14.72 | 14.41 | 14.41 | 289,839 | -0.28(-1.93%) |
Jan 04, 2007 | 14.78 | 14.88 | 14.69 | 14.69 | 202,320 | -0.10(-0.68%) |
Jan 03, 2007 | 14.94 | 15.02 | 14.74 | 14.79 | 188,352 | -0.11(-0.74%) |
Dec 29, 2006 | 14.97 | 15.04 | 14.90 | 14.90 | 116,765 | -0.07(-0.46%) |
Dec 28, 2006 | 14.91 | 15.07 | 14.91 | 14.97 | 53,035 | -0.01(-0.09%) |
Dec 27, 2006 | 14.91 | 15.05 | 14.91 | 14.99 | 68,313 | +0.07(+0.49%) |
Dec 26, 2006 | 14.89 | 15.04 | 14.89 | 14.91 | 82,499 | +0.02(+0.12%) |
Dec 22, 2006 | 14.91 | 14.96 | 14.89 | 14.90 | 61,983 | -0.01(-0.09%) |
Dec 21, 2006 | 14.85 | 15.03 | 14.85 | 14.91 | 77,916 | +0.06(+0.43%) |
Dec 20, 2006 | 14.85 | 14.91 | 14.79 | 14.85 | 72,678 | +0.02(+0.15%) |
Dec 19, 2006 | 14.85 | 14.89 | 14.76 | 14.82 | 79,444 | -0.02(-0.15%) |
Dec 18, 2006 | 15.01 | 15.03 | 14.81 | 14.85 | 95,376 | -0.14(-0.92%) |
Dec 15, 2006 | 15.03 | 15.09 | 14.96 | 14.98 | 94,285 | -0.02(-0.15%) |
Dec 14, 2006 | 15.05 | 15.16 | 15.01 | 15.01 | 130,951 | -0.13(-0.85%) |
Dec 13, 2006 | 15.17 | 15.17 | 15.03 | 15.13 | 149,721 | +0.06(+0.36%) |
Dec 12, 2006 | 14.96 | 15.12 | 14.94 | 15.08 | 86,646 | +0.03(+0.21%) |
Dec 11, 2006 | 15.03 | 15.12 | 14.97 | 15.05 | 90,574 | -0.02(-0.12%) |
Dec 08, 2006 | 14.96 | 15.12 | 14.96 | 15.07 | 83,154 | +0.11(+0.70%) |
Dec 07, 2006 | 15.03 | 15.06 | 14.93 | 14.96 | 67,221 | -0.11(-0.76%) |
Dec 06, 2006 | 14.98 | 15.12 | 14.98 | 15.07 | 53,690 | +0.02(+0.15%) |
Dec 05, 2006 | 15.07 | 15.12 | 14.98 | 15.05 | 64,821 | -0.04(-0.24%) |
Dec 04, 2006 | 14.93 | 15.09 | 14.85 | 15.09 | 153,431 | +0.16(+1.07%) |
Dec 01, 2006 | 14.88 | 14.98 | 14.80 | 14.93 | 83,590 | +0.02(+0.12%) |
Nov 30, 2006 | 14.80 | 14.99 | 14.66 | 14.91 | 172,201 | +0.06(+0.43%) |
Nov 29, 2006 | 14.66 | 14.89 | 14.61 | 14.85 | 206,467 | +0.17(+1.16%) |
Nov 28, 2006 | 14.68 | 14.79 | 14.57 | 14.68 | 160,852 | +0.01(+0.06%) |
Nov 27, 2006 | 14.71 | 14.80 | 14.67 | 14.67 | 80,535 | -0.14(-0.96%) |
Nov 24, 2006 | 14.75 | 14.81 | 14.71 | 14.81 | 59,583 | +0.11(+0.72%) |
Nov 22, 2006 | 14.75 | 14.80 | 14.66 | 14.70 | 82,281 | -0.00(-0.03%) |
Nov 21, 2006 | 14.73 | 14.82 | 14.63 | 14.71 | 130,733 | +0.05(+0.31%) |
Nov 20, 2006 | 14.66 | 14.74 | 14.54 | 14.66 | 142,300 | +0.02(+0.16%) |
Nov 17, 2006 | 14.39 | 14.64 | 14.06 | 14.64 | 129,423 | +0.19(+1.33%) |
Nov 16, 2006 | 14.89 | 14.89 | 14.45 | 14.45 | 155,614 | -0.50(-3.34%) |
Nov 15, 2006 | 14.91 | 14.95 | 14.73 | 14.95 | 111,963 | +0.26(+1.78%) |
Nov 14, 2006 | 14.76 | 14.79 | 14.68 | 14.68 | 105,852 | -0.06(-0.37%) |
Nov 13, 2006 | 14.59 | 14.77 | 14.59 | 14.74 | 171,764 | +0.08(+0.56%) |
Nov 10, 2006 | 14.62 | 14.74 | 14.57 | 14.66 | 92,102 | +0.02(+0.13%) |
Nov 09, 2006 | 14.85 | 14.85 | 14.63 | 14.64 | 121,785 | -0.02(-0.16%) |
Nov 08, 2006 | 15.07 | 15.07 | 14.61 | 14.66 | 189,006 | -0.46(-3.06%) |
Nov 07, 2006 | 15.03 | 15.14 | 15.01 | 15.12 | 211,705 | +0.12(+0.79%) |
Nov 06, 2006 | 14.82 | 15.02 | 14.82 | 15.01 | 178,094 | +0.18(+1.24%) |
Nov 03, 2006 | 14.68 | 14.85 | 14.68 | 14.82 | 134,007 | +0.15(+1.03%) |
Nov 02, 2006 | 14.68 | 14.73 | 14.59 | 14.67 | 149,721 | +0.00(+0.00%) |
Nov 01, 2006 | 14.59 | 14.74 | 14.52 | 14.67 | 127,896 | +0.03(+0.22%) |
Oct 31, 2006 | 14.57 | 14.65 | 14.51 | 14.64 | 180,058 | +0.08(+0.57%) |
Oct 30, 2006 | 14.57 | 14.70 | 14.52 | 14.56 | 176,566 | -0.01(-0.09%) |
Oct 27, 2006 | 14.55 | 14.72 | 14.48 | 14.57 | 108,253 | +0.02(+0.16%) |
Oct 26, 2006 | 14.41 | 14.57 | 14.41 | 14.55 | 125,931 | +0.04(+0.28%) |
Oct 25, 2006 | 14.43 | 14.52 | 14.34 | 14.51 | 140,336 | +0.05(+0.35%) |
Oct 24, 2006 | 14.27 | 14.51 | 14.25 | 14.46 | 173,947 | +0.14(+0.96%) |
Oct 23, 2006 | 14.30 | 14.32 | 14.21 | 14.32 | 88,174 | +0.07(+0.48%) |
Oct 20, 2006 | 14.23 | 14.29 | 14.20 | 14.25 | 70,713 | +0.00(+0.00%) |
Oct 19, 2006 | 14.16 | 14.26 | 14.08 | 14.25 | 99,959 | +0.07(+0.48%) |
Oct 18, 2006 | 14.23 | 14.29 | 14.13 | 14.18 | 78,789 | -0.01(-0.10%) |
Oct 17, 2006 | 14.16 | 14.23 | 14.09 | 14.19 | 73,332 | +0.08(+0.58%) |
Oct 16, 2006 | 13.96 | 14.17 | 13.94 | 14.11 | 168,491 | +0.16(+1.12%) |
Oct 13, 2006 | 13.97 | 13.98 | 13.93 | 13.96 | 88,392 | -0.02(-0.13%) |
Oct 12, 2006 | 13.98 | 14.02 | 13.93 | 13.97 | 164,344 | +0.00(+0.00%) |
Oct 11, 2006 | 14.11 | 14.11 | 13.97 | 13.97 | 75,515 | -0.07(-0.49%) |
Oct 10, 2006 | 14.11 | 14.11 | 13.98 | 14.04 | 97,122 | -0.11(-0.74%) |
Oct 09, 2006 | 14.16 | 14.17 | 14.08 | 14.15 | 75,297 | -0.01(-0.06%) |
Oct 06, 2006 | 14.11 | 14.16 | 14.07 | 14.16 | 119,384 | +0.05(+0.32%) |
Oct 05, 2006 | 14.11 | 14.14 | 14.07 | 14.11 | 75,515 | +0.07(+0.49%) |
Oct 04, 2006 | 13.97 | 14.06 | 13.91 | 14.04 | 111,308 | +0.09(+0.66%) |
Oct 03, 2006 | 14.02 | 14.10 | 13.93 | 13.95 | 95,376 | -0.11(-0.81%) |
Oct 02, 2006 | 14.11 | 14.13 | 14.04 | 14.07 | 73,769 | -0.07(-0.52%) |
Sep 29, 2006 | 14.13 | 14.18 | 14.09 | 14.14 | 73,987 | +0.00(+0.03%) |
Sep 28, 2006 | 14.05 | 14.16 | 14.05 | 14.13 | 73,987 | +0.06(+0.42%) |
Sep 27, 2006 | 13.92 | 14.12 | 13.92 | 14.08 | 107,816 | +0.13(+0.92%) |
Sep 26, 2006 | 13.91 | 13.97 | 13.91 | 13.95 | 73,987 | +0.04(+0.26%) |
Sep 25, 2006 | 13.92 | 14.01 | 13.88 | 13.91 | 142,519 | -0.04(-0.30%) |
Sep 22, 2006 | 13.88 | 13.97 | 13.88 | 13.95 | 101,487 | +0.04(+0.26%) |
Sep 21, 2006 | 13.80 | 13.95 | 13.80 | 13.92 | 147,320 | +0.10(+0.70%) |
Sep 20, 2006 | 13.87 | 13.95 | 13.81 | 13.82 | 107,162 | -0.06(-0.46%) |
Sep 19, 2006 | 13.79 | 13.94 | 13.79 | 13.88 | 164,562 | +0.08(+0.60%) |
Sep 18, 2006 | 13.81 | 13.95 | 13.77 | 13.80 | 103,670 | -0.04(-0.27%) |
Sep 15, 2006 | 13.95 | 14.01 | 13.82 | 13.84 | 116,328 | -0.09(-0.62%) |
Sep 14, 2006 | 13.88 | 13.97 | 13.88 | 13.92 | 69,186 | +0.03(+0.20%) |
Sep 13, 2006 | 13.86 | 13.94 | 13.80 | 13.90 | 165,435 | +0.15(+1.07%) |
Sep 12, 2006 | 13.72 | 13.82 | 13.68 | 13.75 | 83,372 | +0.01(+0.10%) |
Sep 11, 2006 | 13.75 | 13.86 | 13.68 | 13.74 | 92,539 | -0.02(-0.17%) |
Sep 08, 2006 | 14.02 | 14.02 | 13.75 | 13.76 | 93,630 | +0.01(+0.10%) |
Sep 07, 2006 | 13.84 | 13.97 | 13.74 | 13.75 | 116,547 | -0.13(-0.96%) |
Sep 06, 2006 | 13.93 | 14.09 | 13.84 | 13.88 | 95,812 | -0.08(-0.59%) |
Sep 05, 2006 | 14.04 | 14.09 | 13.92 | 13.96 | 39,285 | -0.01(-0.10%) |
Sep 01, 2006 | 13.93 | 14.03 | 13.93 | 13.97 | 53,253 | +0.03(+0.20%) |
Aug 31, 2006 | 13.97 | 13.99 | 13.89 | 13.95 | 108,253 | -0.02(-0.13%) |
Aug 30, 2006 | 13.97 | 13.97 | 13.88 | 13.97 | 75,515 | +0.04(+0.26%) |
Aug 29, 2006 | 13.82 | 13.97 | 13.82 | 13.93 | 76,824 | +0.11(+0.76%) |
Aug 28, 2006 | 13.88 | 13.93 | 13.79 | 13.82 | 84,900 | -0.04(-0.26%) |
Aug 25, 2006 | 13.86 | 13.95 | 13.77 | 13.86 | 55,872 | +0.02(+0.17%) |
Aug 24, 2006 | 13.86 | 13.86 | 13.77 | 13.84 | 65,912 | -0.03(-0.20%) |
Aug 23, 2006 | 14.04 | 14.09 | 13.86 | 13.86 | 67,876 | -0.24(-1.72%) |
Aug 22, 2006 | 14.04 | 14.17 | 13.94 | 14.11 | 144,265 | -0.00(-0.03%) |
Aug 21, 2006 | 14.07 | 14.16 | 13.97 | 14.11 | 297,915 | +0.17(+1.22%) |
Aug 18, 2006 | 13.93 | 14.07 | 13.83 | 13.94 | 110,217 | +0.11(+0.83%) |
Aug 17, 2006 | 13.86 | 13.90 | 13.80 | 13.83 | 75,733 | -0.06(-0.43%) |
Aug 16, 2006 | 13.88 | 13.92 | 13.81 | 13.89 | 140,991 | +0.03(+0.20%) |
Aug 15, 2006 | 13.88 | 13.88 | 13.70 | 13.86 | 212,796 | +0.30(+2.20%) |
Aug 14, 2006 | 13.56 | 13.70 | 13.50 | 13.56 | 98,868 | -0.05(-0.34%) |
Aug 11, 2006 | 13.75 | 13.75 | 13.48 | 13.61 | 159,106 | -0.02(-0.17%) |
Aug 10, 2006 | 13.72 | 13.75 | 13.52 | 13.63 | 142,955 | -0.15(-1.10%) |
Aug 09, 2006 | 13.88 | 13.95 | 13.75 | 13.78 | 134,443 | -0.14(-1.03%) |
Aug 08, 2006 | 13.95 | 14.11 | 13.87 | 13.93 | 128,114 | -0.37(-2.62%) |
Aug 07, 2006 | 14.27 | 14.33 | 14.23 | 14.30 | 149,066 | -0.01(-0.06%) |
Aug 04, 2006 | 14.15 | 14.32 | 14.15 | 14.31 | 157,142 | +0.16(+1.13%) |
Aug 03, 2006 | 14.13 | 14.16 | 14.07 | 14.15 | 91,447 | +0.01(+0.10%) |
Aug 02, 2006 | 14.16 | 14.18 | 14.09 | 14.13 | 113,927 | +0.04(+0.29%) |
Aug 01, 2006 | 14.11 | 14.20 | 14.09 | 14.09 | 74,642 | -0.02(-0.16%) |
Jul 31, 2006 | 13.98 | 14.16 | 13.97 | 14.12 | 107,598 | +0.14(+1.02%) |
Jul 28, 2006 | 13.96 | 14.05 | 13.93 | 13.97 | 87,737 | +0.02(+0.16%) |
Jul 27, 2006 | 14.07 | 14.09 | 13.92 | 13.95 | 100,178 | -0.04(-0.26%) |
Jul 26, 2006 | 13.93 | 14.07 | 13.92 | 13.99 | 87,301 | +0.04(+0.26%) |
Jul 25, 2006 | 13.86 | 13.97 | 13.86 | 13.95 | 50,634 | +0.08(+0.56%) |
Jul 24, 2006 | 13.79 | 13.95 | 13.79 | 13.87 | 81,626 | +0.06(+0.46%) |
Jul 21, 2006 | 13.84 | 13.88 | 13.77 | 13.81 | 64,602 | +0.03(+0.20%) |
Jul 20, 2006 | 13.88 | 13.90 | 13.77 | 13.78 | 62,856 | -0.00(-0.03%) |
Jul 19, 2006 | 13.64 | 13.86 | 13.64 | 13.79 | 157,578 | +0.13(+0.94%) |
Jul 18, 2006 | 13.68 | 13.80 | 13.61 | 13.66 | 56,309 | -0.00(-0.03%) |
Jul 17, 2006 | 13.68 | 13.76 | 13.65 | 13.66 | 120,475 | -0.02(-0.13%) |
Jul 14, 2006 | 13.58 | 13.72 | 13.56 | 13.68 | 120,475 | +0.12(+0.91%) |
Jul 13, 2006 | 13.63 | 13.71 | 13.54 | 13.56 | 75,078 | -0.11(-0.80%) |
Jul 12, 2006 | 13.70 | 13.73 | 13.54 | 13.67 | 98,213 | -0.01(-0.07%) |
Jul 11, 2006 | 13.65 | 13.68 | 13.54 | 13.68 | 107,598 | +0.08(+0.57%) |
Jul 10, 2006 | 13.59 | 13.64 | 13.55 | 13.60 | 51,725 | +0.04(+0.27%) |
Jul 07, 2006 | 13.48 | 13.61 | 13.48 | 13.56 | 77,698 | +0.04(+0.27%) |
Jul 06, 2006 | 13.55 | 13.63 | 13.48 | 13.53 | 150,594 | -0.04(-0.27%) |
Jul 05, 2006 | 13.61 | 13.62 | 13.47 | 13.56 | 62,202 | +0.00(+0.03%) |
Jul 03, 2006 | 13.47 | 13.59 | 13.47 | 13.56 | 34,047 | +0.08(+0.58%) |
Jun 30, 2006 | 13.40 | 13.53 | 13.33 | 13.48 | 141,646 | +0.01(+0.07%) |
Jun 29, 2006 | 13.31 | 13.49 | 13.25 | 13.47 | 134,662 | +0.09(+0.68%) |
Jun 28, 2006 | 13.41 | 13.48 | 13.33 | 13.38 | 86,864 | -0.05(-0.34%) |
Jun 27, 2006 | 13.49 | 13.51 | 13.39 | 13.42 | 102,142 | -0.05(-0.34%) |
Jun 26, 2006 | 13.37 | 13.51 | 13.33 | 13.47 | 163,907 | +0.07(+0.55%) |
Jun 23, 2006 | 13.33 | 13.41 | 13.29 | 13.40 | 80,317 | +0.02(+0.14%) |
Jun 22, 2006 | 13.42 | 13.47 | 13.29 | 13.38 | 177,657 | -0.17(-1.28%) |
Jun 21, 2006 | 13.52 | 13.63 | 13.45 | 13.55 | 107,380 | -0.06(-0.44%) |
Jun 20, 2006 | 13.68 | 13.73 | 13.61 | 13.61 | 63,075 | -0.11(-0.80%) |
Jun 19, 2006 | 13.86 | 13.86 | 13.63 | 13.72 | 116,328 | -0.14(-0.99%) |
Jun 16, 2006 | 13.61 | 13.88 | 13.48 | 13.86 | 264,304 | +0.25(+1.85%) |
Jun 15, 2006 | 13.42 | 13.70 | 13.42 | 13.61 | 168,054 | +0.23(+1.71%) |
Jun 14, 2006 | 13.38 | 13.56 | 13.31 | 13.38 | 130,951 | -0.05(-0.38%) |
Jun 13, 2006 | 13.68 | 13.75 | 13.40 | 13.43 | 142,955 | -0.32(-2.30%) |
Jun 12, 2006 | 13.70 | 13.78 | 13.68 | 13.75 | 120,039 | +0.05(+0.37%) |
Jun 09, 2006 | 13.63 | 13.79 | 13.63 | 13.70 | 88,174 | +0.11(+0.84%) |
Jun 08, 2006 | 13.63 | 13.73 | 13.51 | 13.58 | 177,876 | +0.02(+0.13%) |
Jun 07, 2006 | 13.33 | 13.68 | 13.33 | 13.56 | 273,470 | +0.23(+1.72%) |
Jun 06, 2006 | 13.47 | 13.55 | 13.29 | 13.33 | 101,051 | -0.09(-0.65%) |
Jun 05, 2006 | 13.47 | 13.63 | 13.36 | 13.42 | 143,392 | +0.01(+0.10%) |
Jun 02, 2006 | 13.38 | 13.53 | 13.33 | 13.41 | 79,225 | +0.05(+0.38%) |
Jun 01, 2006 | 13.27 | 13.37 | 13.23 | 13.36 | 70,932 | +0.07(+0.52%) |
May 31, 2006 | 13.12 | 13.32 | 13.12 | 13.29 | 134,880 | +0.17(+1.29%) |
May 30, 2006 | 13.20 | 13.29 | 13.10 | 13.12 | 96,031 | -0.02(-0.17%) |
May 26, 2006 | 13.05 | 13.15 | 13.01 | 13.14 | 84,900 | +0.15(+1.13%) |
May 25, 2006 | 13.04 | 13.07 | 12.96 | 12.99 | 130,296 | +0.01(+0.11%) |
May 24, 2006 | 13.22 | 13.27 | 12.95 | 12.98 | 129,860 | -0.17(-1.29%) |
May 23, 2006 | 13.08 | 13.38 | 13.08 | 13.15 | 147,320 | +0.12(+0.95%) |
May 22, 2006 | 13.25 | 13.35 | 13.03 | 13.03 | 175,038 | -0.21(-1.56%) |
May 19, 2006 | 13.29 | 13.47 | 13.20 | 13.23 | 160,197 | +0.06(+0.45%) |
May 18, 2006 | 13.33 | 13.33 | 13.16 | 13.17 | 115,237 | +0.00(+0.00%) |
May 17, 2006 | 13.33 | 13.36 | 13.09 | 13.17 | 148,848 | -0.14(-1.03%) |
May 16, 2006 | 13.33 | 13.36 | 13.19 | 13.31 | 82,717 | +0.02(+0.17%) |
May 15, 2006 | 13.49 | 13.49 | 13.17 | 13.29 | 149,721 | +0.01(+0.10%) |
May 12, 2006 | 13.42 | 13.52 | 13.26 | 13.27 | 137,499 | -0.25(-1.83%) |
May 11, 2006 | 13.54 | 13.59 | 13.45 | 13.52 | 84,900 | -0.03(-0.24%) |
May 10, 2006 | 13.63 | 13.74 | 13.49 | 13.55 | 142,955 | -0.14(-1.04%) |
May 09, 2006 | 13.77 | 13.80 | 13.63 | 13.70 | 133,570 | -0.10(-0.70%) |
May 08, 2006 | 13.77 | 13.83 | 13.71 | 13.79 | 149,939 | -0.14(-1.02%) |
May 05, 2006 | 13.84 | 13.96 | 13.81 | 13.93 | 138,154 | +0.07(+0.53%) |
May 04, 2006 | 13.79 | 13.93 | 13.75 | 13.86 | 159,542 | +0.07(+0.50%) |
May 03, 2006 | 13.95 | 14.00 | 13.75 | 13.79 | 143,828 | -0.11(-0.82%) |
May 02, 2006 | 13.88 | 14.03 | 13.85 | 13.91 | 173,292 | +0.00(+0.00%) |