Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.79 | 14.89 | 14.47 | 14.60 | 52,400 | -0.03(-0.21%) |
Mar 29, 2007 | 14.86 | 14.86 | 14.50 | 14.63 | 77,200 | -0.10(-0.68%) |
Mar 28, 2007 | 15.00 | 15.08 | 14.50 | 14.73 | 158,900 | -0.10(-0.67%) |
Mar 27, 2007 | 15.00 | 15.15 | 14.80 | 14.83 | 79,000 | -0.16(-1.07%) |
Mar 26, 2007 | 14.85 | 15.07 | 14.84 | 14.99 | 57,100 | +0.19(+1.28%) |
Mar 23, 2007 | 14.99 | 14.99 | 14.80 | 14.80 | 64,900 | -0.18(-1.20%) |
Mar 22, 2007 | 14.98 | 14.99 | 14.77 | 14.98 | 79,000 | +0.04(+0.27%) |
Mar 21, 2007 | 14.59 | 14.94 | 14.36 | 14.94 | 131,600 | +0.45(+3.11%) |
Mar 20, 2007 | 14.59 | 14.70 | 14.41 | 14.49 | 125,800 | +0.04(+0.28%) |
Mar 19, 2007 | 14.83 | 14.90 | 14.45 | 14.45 | 105,500 | -0.27(-1.83%) |
Mar 16, 2007 | 14.84 | 15.30 | 14.52 | 14.72 | 167,700 | +0.11(+0.75%) |
Mar 15, 2007 | 14.20 | 14.76 | 14.13 | 14.61 | 171,200 | +0.41(+2.89%) |
Mar 14, 2007 | 13.85 | 14.24 | 13.46 | 14.20 | 225,900 | +0.29(+2.08%) |
Mar 13, 2007 | 14.55 | 14.66 | 13.88 | 13.91 | 137,100 | -0.64(-4.40%) |
Mar 12, 2007 | 14.47 | 14.82 | 13.75 | 14.55 | 261,900 | -0.25(-1.69%) |
Mar 09, 2007 | 15.17 | 15.23 | 14.68 | 14.80 | 82,600 | -0.03(-0.20%) |
Mar 08, 2007 | 15.03 | 15.33 | 14.79 | 14.83 | 161,600 | +0.04(+0.27%) |
Mar 07, 2007 | 14.64 | 15.08 | 14.53 | 14.79 | 167,100 | +0.28(+1.93%) |
Mar 06, 2007 | 14.12 | 14.62 | 14.11 | 14.51 | 219,300 | +0.53(+3.79%) |
Mar 05, 2007 | 14.00 | 14.25 | 12.79 | 13.98 | 374,000 | -0.64(-4.38%) |
Mar 02, 2007 | 14.52 | 15.00 | 14.37 | 14.62 | 249,900 | -0.48(-3.18%) |
Mar 01, 2007 | 16.00 | 16.02 | 14.50 | 15.10 | 502,625 | -0.97(-6.04%) |
Feb 28, 2007 | 16.31 | 16.82 | 16.00 | 16.07 | 354,900 | -0.25(-1.53%) |
Feb 27, 2007 | 16.27 | 17.22 | 16.00 | 16.32 | 451,800 | -0.41(-2.45%) |
Feb 26, 2007 | 16.42 | 17.24 | 16.36 | 16.73 | 446,931 | +0.65(+4.06%) |
Feb 23, 2007 | 16.62 | 17.00 | 15.78 | 16.08 | 302,300 | -0.12(-0.76%) |
Feb 22, 2007 | 15.75 | 16.29 | 15.50 | 16.20 | 336,500 | +0.50(+3.18%) |
Feb 21, 2007 | 15.25 | 15.88 | 14.82 | 15.70 | 486,700 | +0.78(+5.23%) |
Feb 20, 2007 | 13.64 | 15.00 | 13.50 | 14.92 | 426,100 | +1.52(+11.34%) |
Feb 16, 2007 | 13.53 | 13.53 | 13.25 | 13.40 | 96,700 | -0.14(-1.03%) |
Feb 15, 2007 | 13.26 | 13.67 | 13.21 | 13.54 | 165,100 | +0.24(+1.80%) |
Feb 14, 2007 | 13.25 | 13.40 | 13.10 | 13.30 | 105,035 | +0.15(+1.14%) |
Feb 13, 2007 | 13.20 | 13.35 | 13.10 | 13.15 | 53,305 | +0.07(+0.54%) |
Feb 12, 2007 | 13.13 | 13.25 | 13.00 | 13.08 | 113,800 | -0.14(-1.06%) |
Feb 09, 2007 | 13.20 | 13.50 | 13.20 | 13.22 | 122,900 | +0.15(+1.15%) |
Feb 08, 2007 | 13.18 | 13.30 | 13.05 | 13.07 | 147,000 | -0.01(-0.08%) |
Feb 07, 2007 | 13.26 | 13.37 | 12.95 | 13.08 | 189,000 | -0.07(-0.53%) |
Feb 06, 2007 | 13.21 | 13.49 | 13.11 | 13.15 | 107,800 | +0.09(+0.69%) |
Feb 05, 2007 | 12.71 | 13.39 | 12.70 | 13.06 | 207,100 | +0.44(+3.49%) |
Feb 02, 2007 | 12.55 | 12.65 | 12.30 | 12.62 | 127,700 | +0.02(+0.16%) |
Feb 01, 2007 | 12.46 | 12.64 | 12.24 | 12.60 | 176,000 | +0.41(+3.36%) |
Jan 31, 2007 | 11.66 | 12.22 | 11.63 | 12.19 | 140,800 | +0.31(+2.61%) |
Jan 30, 2007 | 11.41 | 11.89 | 11.10 | 11.88 | 271,700 | +0.64(+5.69%) |
Jan 29, 2007 | 11.68 | 11.88 | 11.02 | 11.24 | 224,100 | -0.54(-4.58%) |
Jan 26, 2007 | 12.03 | 12.05 | 11.75 | 11.78 | 85,300 | -0.26(-2.16%) |
Jan 25, 2007 | 12.39 | 12.43 | 11.95 | 12.04 | 138,400 | +0.01(+0.08%) |
Jan 24, 2007 | 12.19 | 12.21 | 11.93 | 12.03 | 120,700 | -0.15(-1.23%) |
Jan 23, 2007 | 12.00 | 12.34 | 12.00 | 12.18 | 112,800 | +0.43(+3.66%) |
Jan 22, 2007 | 11.70 | 11.95 | 11.68 | 11.75 | 91,800 | +0.01(+0.09%) |
Jan 19, 2007 | 11.86 | 11.98 | 11.69 | 11.74 | 105,000 | +0.13(+1.12%) |
Jan 18, 2007 | 12.00 | 12.30 | 11.61 | 11.61 | 116,500 | -0.48(-3.97%) |
Jan 17, 2007 | 11.66 | 12.14 | 11.60 | 12.09 | 140,600 | +0.38(+3.25%) |
Jan 16, 2007 | 12.29 | 12.61 | 11.58 | 11.71 | 441,700 | -0.68(-5.49%) |
Jan 12, 2007 | 11.94 | 12.95 | 11.94 | 12.39 | 176,600 | +0.47(+3.94%) |
Jan 11, 2007 | 11.66 | 12.10 | 11.66 | 11.92 | 137,600 | +0.24(+2.05%) |
Jan 10, 2007 | 11.66 | 11.79 | 11.42 | 11.68 | 154,300 | -0.29(-2.42%) |
Jan 09, 2007 | 11.81 | 12.22 | 11.74 | 11.97 | 171,900 | -0.38(-3.08%) |
Jan 08, 2007 | 12.32 | 12.48 | 11.96 | 12.35 | 133,300 | +0.08(+0.65%) |
Jan 05, 2007 | 12.12 | 12.35 | 11.50 | 12.27 | 293,100 | -0.35(-2.77%) |
Jan 04, 2007 | 13.12 | 13.19 | 12.46 | 12.62 | 264,500 | -0.28(-2.17%) |
Jan 03, 2007 | 14.00 | 14.00 | 12.80 | 12.90 | 454,500 | -1.22(-8.64%) |
Dec 29, 2006 | 14.34 | 14.35 | 14.05 | 14.12 | 74,600 | -0.16(-1.12%) |
Dec 28, 2006 | 14.05 | 14.34 | 13.91 | 14.28 | 159,300 | +0.43(+3.10%) |
Dec 27, 2006 | 13.70 | 14.00 | 13.65 | 13.85 | 85,500 | +0.20(+1.47%) |
Dec 26, 2006 | 13.97 | 14.24 | 13.62 | 13.65 | 103,900 | -0.03(-0.22%) |
Dec 22, 2006 | 13.50 | 13.76 | 13.45 | 13.68 | 90,000 | +0.03(+0.22%) |
Dec 21, 2006 | 13.75 | 13.90 | 13.42 | 13.65 | 102,600 | +0.10(+0.74%) |
Dec 20, 2006 | 13.98 | 13.98 | 13.49 | 13.55 | 96,200 | -0.22(-1.60%) |
Dec 19, 2006 | 13.25 | 14.00 | 13.00 | 13.77 | 167,800 | +0.77(+5.92%) |
Dec 18, 2006 | 13.20 | 13.49 | 12.50 | 13.00 | 324,500 | -0.64(-4.69%) |
Dec 15, 2006 | 14.09 | 14.10 | 13.14 | 13.64 | 266,200 | -0.35(-2.50%) |
Dec 14, 2006 | 13.90 | 14.20 | 13.88 | 13.99 | 82,200 | +0.12(+0.87%) |
Dec 13, 2006 | 13.95 | 14.29 | 13.73 | 13.87 | 103,500 | -0.09(-0.64%) |
Dec 12, 2006 | 14.18 | 14.25 | 13.87 | 13.96 | 69,700 | -0.22(-1.55%) |
Dec 11, 2006 | 14.20 | 14.45 | 14.01 | 14.18 | 78,800 | +0.33(+2.38%) |
Dec 08, 2006 | 14.39 | 14.41 | 13.85 | 13.85 | 129,500 | -0.15(-1.07%) |
Dec 07, 2006 | 13.81 | 14.37 | 13.77 | 14.00 | 210,000 | -0.06(-0.43%) |
Dec 06, 2006 | 14.36 | 14.63 | 13.96 | 14.06 | 232,500 | -0.66(-4.48%) |
Dec 05, 2006 | 14.84 | 14.95 | 14.60 | 14.72 | 161,100 | -0.06(-0.41%) |
Dec 04, 2006 | 14.89 | 14.95 | 14.50 | 14.78 | 116,300 | -0.10(-0.67%) |
Dec 01, 2006 | 14.92 | 15.00 | 14.67 | 14.88 | 269,100 | -0.02(-0.13%) |
Nov 30, 2006 | 14.02 | 14.93 | 14.00 | 14.90 | 369,600 | +0.97(+6.96%) |
Nov 29, 2006 | 13.66 | 13.99 | 13.54 | 13.93 | 100,400 | +0.21(+1.53%) |
Nov 28, 2006 | 13.60 | 13.80 | 13.35 | 13.72 | 93,900 | +0.02(+0.15%) |
Nov 27, 2006 | 13.80 | 14.00 | 13.67 | 13.70 | 137,000 | -0.02(-0.15%) |
Nov 24, 2006 | 13.70 | 13.83 | 13.58 | 13.72 | 99,500 | +0.49(+3.70%) |
Nov 22, 2006 | 13.39 | 13.53 | 13.14 | 13.23 | 94,100 | -0.02(-0.15%) |
Nov 21, 2006 | 12.60 | 13.25 | 12.60 | 13.25 | 160,400 | +0.70(+5.58%) |
Nov 20, 2006 | 12.62 | 12.81 | 12.55 | 12.55 | 111,600 | -0.07(-0.55%) |
Nov 17, 2006 | 12.63 | 12.94 | 12.50 | 12.62 | 194,700 | -0.48(-3.66%) |
Nov 16, 2006 | 13.68 | 13.72 | 13.10 | 13.10 | 150,500 | -0.46(-3.39%) |
Nov 15, 2006 | 13.39 | 13.94 | 13.10 | 13.56 | 180,000 | +0.07(+0.52%) |
Nov 14, 2006 | 13.93 | 13.98 | 13.49 | 13.49 | 83,800 | -0.33(-2.39%) |
Nov 13, 2006 | 13.89 | 14.00 | 13.48 | 13.82 | 122,500 | -0.06(-0.43%) |
Nov 10, 2006 | 14.00 | 14.10 | 13.66 | 13.88 | 141,200 | -0.13(-0.93%) |
Nov 09, 2006 | 13.20 | 14.24 | 13.19 | 14.01 | 369,700 | +1.06(+8.19%) |
Nov 08, 2006 | 13.13 | 13.26 | 12.75 | 12.95 | 166,500 | -0.48(-3.57%) |
Nov 07, 2006 | 13.32 | 13.91 | 13.31 | 13.43 | 159,200 | +0.11(+0.83%) |
Nov 06, 2006 | 13.07 | 13.65 | 13.07 | 13.32 | 163,800 | -0.15(-1.11%) |
Nov 03, 2006 | 13.50 | 13.75 | 13.24 | 13.47 | 266,100 | +0.01(+0.07%) |
Nov 02, 2006 | 12.78 | 13.60 | 12.78 | 13.46 | 242,500 | +0.53(+4.10%) |
Nov 01, 2006 | 13.00 | 13.25 | 12.59 | 12.93 | 285,400 | +0.35(+2.78%) |
Oct 31, 2006 | 12.12 | 12.70 | 11.80 | 12.58 | 269,300 | +0.58(+4.83%) |
Oct 30, 2006 | 12.00 | 12.25 | 11.84 | 12.00 | 138,100 | +0.34(+2.92%) |
Oct 27, 2006 | 11.69 | 11.91 | 11.60 | 11.66 | 131,300 | -0.01(-0.09%) |
Oct 26, 2006 | 11.89 | 11.95 | 11.65 | 11.67 | 156,200 | +0.04(+0.34%) |
Oct 25, 2006 | 11.30 | 11.65 | 11.15 | 11.63 | 111,700 | +0.30(+2.65%) |
Oct 24, 2006 | 11.17 | 11.48 | 11.00 | 11.33 | 138,500 | +0.16(+1.43%) |
Oct 23, 2006 | 11.27 | 11.32 | 11.01 | 11.17 | 172,400 | -0.25(-2.19%) |
Oct 20, 2006 | 11.65 | 11.75 | 11.26 | 11.42 | 97,800 | -0.25(-2.14%) |
Oct 19, 2006 | 11.02 | 11.67 | 11.02 | 11.67 | 197,500 | +0.65(+5.90%) |
Oct 18, 2006 | 11.35 | 11.43 | 11.01 | 11.02 | 107,300 | -0.31(-2.74%) |
Oct 17, 2006 | 11.78 | 11.78 | 10.75 | 11.33 | 215,100 | -0.32(-2.75%) |
Oct 16, 2006 | 11.54 | 11.82 | 11.45 | 11.65 | 170,000 | +0.10(+0.87%) |
Oct 13, 2006 | 11.24 | 11.55 | 11.06 | 11.55 | 264,400 | +0.50(+4.52%) |
Oct 12, 2006 | 10.60 | 11.07 | 10.60 | 11.05 | 142,900 | +0.49(+4.64%) |
Oct 11, 2006 | 10.60 | 11.15 | 10.55 | 10.56 | 151,000 | -0.43(-3.91%) |
Oct 10, 2006 | 10.95 | 11.21 | 10.65 | 10.99 | 143,300 | -0.03(-0.27%) |
Oct 09, 2006 | 11.00 | 11.40 | 10.60 | 11.02 | 216,100 | -0.12(-1.08%) |
Oct 06, 2006 | 11.72 | 11.72 | 10.65 | 11.14 | 411,400 | -0.58(-4.95%) |
Oct 05, 2006 | 11.60 | 11.80 | 11.23 | 11.72 | 274,800 | +0.38(+3.35%) |
Oct 04, 2006 | 11.00 | 11.80 | 10.50 | 11.34 | 478,400 | +0.34(+3.09%) |
Oct 03, 2006 | 12.00 | 12.00 | 11.00 | 11.00 | 339,300 | -1.16(-9.54%) |
Oct 02, 2006 | 12.54 | 12.69 | 12.06 | 12.16 | 120,100 | -0.37(-2.95%) |
Sep 29, 2006 | 12.20 | 12.65 | 12.00 | 12.53 | 217,600 | +0.28(+2.29%) |
Sep 28, 2006 | 12.47 | 12.47 | 12.06 | 12.25 | 141,100 | -0.05(-0.41%) |
Sep 27, 2006 | 11.98 | 12.30 | 11.62 | 12.30 | 161,300 | +0.55(+4.68%) |
Sep 26, 2006 | 11.33 | 11.77 | 11.20 | 11.75 | 141,900 | +0.40(+3.52%) |
Sep 25, 2006 | 11.60 | 11.75 | 11.25 | 11.35 | 173,700 | -0.36(-3.07%) |
Sep 22, 2006 | 12.74 | 12.74 | 11.51 | 11.71 | 218,900 | +0.25(+2.18%) |
Sep 21, 2006 | 11.32 | 11.80 | 11.01 | 11.46 | 172,100 | +0.01(+0.09%) |
Sep 20, 2006 | 11.93 | 12.28 | 11.32 | 11.45 | 240,100 | -0.49(-4.10%) |
Sep 19, 2006 | 11.80 | 12.70 | 11.65 | 11.94 | 398,700 | +0.14(+1.19%) |
Sep 18, 2006 | 10.94 | 11.80 | 10.90 | 11.80 | 228,200 | +1.00(+9.26%) |
Sep 15, 2006 | 10.74 | 11.50 | 10.21 | 10.80 | 364,300 | +0.26(+2.47%) |
Sep 14, 2006 | 11.89 | 12.00 | 10.50 | 10.54 | 404,400 | -1.29(-10.90%) |
Sep 13, 2006 | 11.61 | 12.15 | 11.53 | 11.83 | 256,000 | +0.32(+2.78%) |
Sep 12, 2006 | 11.94 | 12.18 | 11.33 | 11.51 | 312,100 | +0.18(+1.59%) |
Sep 11, 2006 | 12.00 | 12.81 | 11.00 | 11.33 | 803,700 | -2.17(-16.07%) |
Sep 08, 2006 | 13.75 | 14.15 | 13.25 | 13.50 | 373,300 | -0.55(-3.91%) |
Sep 07, 2006 | 14.71 | 14.84 | 14.00 | 14.05 | 241,100 | -0.75(-5.07%) |
Sep 06, 2006 | 15.00 | 15.30 | 14.55 | 14.80 | 197,600 | -0.19(-1.27%) |
Sep 05, 2006 | 14.70 | 15.20 | 14.60 | 14.99 | 281,300 | +0.53(+3.67%) |
Sep 01, 2006 | 14.70 | 14.70 | 14.20 | 14.46 | 79,100 | -0.15(-1.03%) |
Aug 31, 2006 | 14.47 | 14.71 | 14.29 | 14.61 | 248,800 | +0.44(+3.11%) |
Aug 30, 2006 | 14.00 | 14.49 | 13.80 | 14.17 | 206,500 | +0.35(+2.53%) |
Aug 29, 2006 | 13.51 | 13.97 | 13.15 | 13.82 | 269,500 | +0.07(+0.51%) |
Aug 28, 2006 | 14.01 | 14.10 | 13.61 | 13.75 | 145,400 | -0.34(-2.41%) |
Aug 25, 2006 | 13.99 | 14.50 | 13.85 | 14.09 | 111,400 | +0.31(+2.25%) |
Aug 24, 2006 | 14.40 | 14.51 | 13.50 | 13.78 | 229,400 | -0.63(-4.37%) |
Aug 23, 2006 | 14.49 | 14.90 | 14.25 | 14.41 | 233,700 | +0.08(+0.56%) |
Aug 22, 2006 | 13.65 | 14.54 | 13.60 | 14.33 | 266,200 | +0.64(+4.67%) |
Aug 21, 2006 | 12.89 | 13.69 | 12.85 | 13.69 | 150,900 | +1.05(+8.31%) |
Aug 18, 2006 | 12.63 | 12.82 | 12.25 | 12.64 | 138,000 | +0.07(+0.56%) |
Aug 17, 2006 | 13.45 | 13.47 | 12.25 | 12.57 | 203,400 | -0.64(-4.84%) |
Aug 16, 2006 | 13.00 | 13.40 | 13.00 | 13.21 | 130,200 | +0.46(+3.61%) |
Aug 15, 2006 | 12.81 | 13.05 | 12.57 | 12.75 | 139,900 | -0.19(-1.47%) |
Aug 14, 2006 | 13.28 | 13.35 | 12.86 | 12.94 | 213,200 | -0.49(-3.65%) |
Aug 11, 2006 | 13.48 | 13.94 | 13.25 | 13.43 | 143,200 | -0.04(-0.30%) |
Aug 10, 2006 | 14.00 | 14.00 | 13.40 | 13.47 | 206,800 | -0.53(-3.79%) |
Aug 09, 2006 | 14.08 | 14.34 | 13.91 | 14.00 | 186,300 | +0.27(+1.97%) |
Aug 08, 2006 | 13.50 | 14.13 | 13.50 | 13.73 | 162,200 | +0.16(+1.18%) |
Aug 07, 2006 | 13.68 | 14.13 | 13.13 | 13.57 | 279,000 | -0.19(-1.38%) |
Aug 04, 2006 | 14.01 | 14.40 | 13.75 | 13.76 | 185,200 | -0.52(-3.64%) |
Aug 03, 2006 | 14.43 | 14.52 | 14.09 | 14.28 | 196,300 | -0.32(-2.19%) |
Aug 02, 2006 | 14.33 | 14.85 | 14.16 | 14.60 | 415,400 | +0.53(+3.77%) |
Aug 01, 2006 | 13.44 | 14.12 | 13.25 | 14.07 | 230,300 | +0.73(+5.47%) |
Jul 31, 2006 | 13.18 | 13.34 | 12.71 | 13.34 | 121,100 | +0.16(+1.21%) |
Jul 28, 2006 | 12.67 | 13.25 | 12.65 | 13.18 | 123,200 | +0.48(+3.78%) |
Jul 27, 2006 | 13.87 | 13.87 | 12.61 | 12.70 | 253,400 | -0.21(-1.63%) |
Jul 26, 2006 | 12.80 | 12.95 | 12.40 | 12.91 | 115,300 | +0.22(+1.73%) |
Jul 25, 2006 | 12.33 | 12.90 | 12.31 | 12.69 | 169,700 | +0.44(+3.59%) |
Jul 24, 2006 | 11.36 | 12.35 | 11.13 | 12.25 | 230,000 | +0.56(+4.79%) |
Jul 21, 2006 | 12.05 | 12.24 | 11.50 | 11.69 | 90,300 | -0.27(-2.26%) |
Jul 20, 2006 | 12.28 | 12.40 | 11.95 | 11.96 | 99,900 | -0.32(-2.61%) |
Jul 19, 2006 | 11.50 | 12.39 | 11.42 | 12.28 | 204,400 | +0.86(+7.53%) |
Jul 18, 2006 | 11.76 | 11.84 | 11.15 | 11.42 | 256,600 | -0.38(-3.22%) |
Jul 17, 2006 | 12.17 | 12.45 | 11.75 | 11.80 | 157,600 | -0.50(-4.07%) |
Jul 14, 2006 | 12.54 | 12.95 | 12.00 | 12.30 | 197,100 | +0.06(+0.49%) |
Jul 13, 2006 | 12.94 | 12.94 | 11.55 | 12.24 | 343,500 | -0.39(-3.09%) |
Jul 12, 2006 | 13.80 | 13.90 | 12.43 | 12.63 | 360,700 | -0.64(-4.82%) |
Jul 11, 2006 | 12.35 | 13.49 | 12.26 | 13.27 | 292,800 | +1.07(+8.77%) |
Jul 10, 2006 | 11.95 | 12.25 | 11.80 | 12.20 | 174,700 | +0.19(+1.58%) |
Jul 07, 2006 | 12.58 | 12.64 | 11.83 | 12.01 | 220,100 | -0.59(-4.68%) |
Jul 06, 2006 | 12.50 | 12.63 | 12.48 | 12.60 | 232,300 | +0.12(+0.96%) |
Jul 05, 2006 | 12.30 | 12.50 | 11.90 | 12.48 | 382,400 | +0.23(+1.88%) |
Jul 03, 2006 | 12.11 | 12.49 | 10.65 | 12.25 | 174,200 | +0.65(+5.60%) |
Jun 30, 2006 | 11.29 | 11.74 | 11.25 | 11.60 | 373,000 | +0.57(+5.17%) |
Jun 29, 2006 | 10.28 | 11.05 | 10.28 | 11.03 | 133,800 | +0.85(+8.35%) |
Jun 28, 2006 | 9.960 | 10.34 | 9.910 | 10.18 | 177,300 | -0.08(-0.78%) |
Jun 27, 2006 | 11.09 | 11.22 | 10.21 | 10.26 | 227,900 | -0.68(-6.22%) |
Jun 26, 2006 | 10.96 | 11.00 | 10.57 | 10.94 | 104,700 | +0.08(+0.74%) |
Jun 23, 2006 | 10.80 | 11.18 | 10.60 | 10.86 | 225,500 | +0.06(+0.56%) |
Jun 22, 2006 | 10.75 | 11.05 | 10.70 | 10.80 | 252,500 | +0.20(+1.89%) |
Jun 21, 2006 | 9.950 | 10.60 | 9.800 | 10.60 | 211,600 | +0.75(+7.61%) |
Jun 20, 2006 | 9.750 | 10.11 | 9.700 | 9.850 | 117,900 | +0.10(+1.03%) |
Jun 19, 2006 | 10.00 | 10.00 | 9.720 | 9.750 | 67,100 | -0.29(-2.89%) |
Jun 16, 2006 | 10.30 | 10.30 | 9.900 | 10.04 | 150,500 | +0.01(+0.10%) |
Jun 15, 2006 | 9.640 | 10.50 | 9.640 | 10.03 | 219,700 | +0.90(+9.86%) |
Jun 14, 2006 | 8.550 | 9.290 | 8.550 | 9.130 | 191,800 | +0.38(+4.34%) |
Jun 13, 2006 | 9.500 | 9.800 | 8.510 | 8.750 | 379,600 | -1.35(-13.37%) |
Jun 12, 2006 | 10.92 | 10.93 | 9.900 | 10.10 | 194,100 | -0.57(-5.34%) |
Jun 09, 2006 | 10.50 | 11.07 | 10.50 | 10.67 | 170,100 | +0.31(+2.99%) |
Jun 08, 2006 | 10.68 | 10.68 | 9.800 | 10.36 | 221,200 | +0.06(+0.58%) |
Jun 07, 2006 | 10.13 | 10.80 | 9.790 | 10.30 | 188,900 | +0.07(+0.68%) |
Jun 06, 2006 | 10.82 | 10.82 | 9.950 | 10.23 | 201,500 | -0.35(-3.31%) |
Jun 05, 2006 | 11.00 | 11.50 | 10.54 | 10.58 | 320,300 | -0.27(-2.49%) |
Jun 02, 2006 | 9.860 | 10.90 | 9.800 | 10.85 | 395,000 | +1.24(+12.90%) |
Jun 01, 2006 | 9.220 | 9.650 | 8.940 | 9.610 | 77,900 | -0.01(-0.10%) |
May 31, 2006 | 9.740 | 9.750 | 9.500 | 9.620 | 77,500 | -0.02(-0.21%) |
May 30, 2006 | 10.08 | 10.29 | 9.500 | 9.640 | 135,700 | -0.25(-2.53%) |
May 26, 2006 | 9.950 | 9.950 | 9.610 | 9.890 | 95,300 | +0.33(+3.45%) |
May 25, 2006 | 9.150 | 9.620 | 9.000 | 9.560 | 184,800 | +0.41(+4.48%) |
May 24, 2006 | 9.250 | 9.250 | 8.810 | 9.150 | 234,100 | -0.03(-0.33%) |
May 23, 2006 | 9.000 | 9.700 | 9.000 | 9.180 | 266,300 | +0.38(+4.32%) |
May 22, 2006 | 8.450 | 8.890 | 8.300 | 8.800 | 186,700 | +0.08(+0.92%) |
May 19, 2006 | 8.770 | 8.990 | 8.129 | 8.720 | 244,300 | -0.18(-2.02%) |
May 18, 2006 | 9.300 | 9.550 | 8.760 | 8.900 | 128,800 | -0.20(-2.20%) |
May 17, 2006 | 10.05 | 10.31 | 8.800 | 9.100 | 273,200 | -0.72(-7.33%) |
May 16, 2006 | 10.17 | 10.39 | 9.680 | 9.820 | 156,600 | -0.20(-2.00%) |
May 15, 2006 | 10.90 | 10.90 | 9.610 | 10.02 | 405,000 | -1.11(-9.97%) |
May 12, 2006 | 11.32 | 11.43 | 10.25 | 11.13 | 281,500 | -0.35(-3.05%) |
May 11, 2006 | 11.67 | 11.95 | 11.36 | 11.48 | 185,700 | -0.14(-1.20%) |
May 10, 2006 | 11.20 | 11.65 | 11.20 | 11.62 | 95,300 | +0.21(+1.84%) |
May 09, 2006 | 11.33 | 11.60 | 11.29 | 11.41 | 148,900 | +0.31(+2.79%) |
May 08, 2006 | 11.10 | 11.15 | 10.90 | 11.10 | 164,400 | -0.25(-2.20%) |
May 05, 2006 | 11.45 | 11.53 | 11.08 | 11.35 | 122,400 | -0.07(-0.61%) |
May 04, 2006 | 11.25 | 11.65 | 11.01 | 11.42 | 192,100 | +0.22(+1.96%) |
May 03, 2006 | 11.70 | 11.73 | 11.11 | 11.20 | 283,400 | -0.15(-1.32%) |
May 02, 2006 | 10.99 | 11.48 | 10.77 | 11.35 | 243,000 | +0.45(+4.13%) |
May 01, 2006 | 10.70 | 11.32 | 10.67 | 10.90 | 463,500 | +0.50(+4.81%) |
Apr 28, 2006 | 10.14 | 10.50 | 10.02 | 10.40 | 211,100 | +0.36(+3.59%) |
Apr 27, 2006 | 10.00 | 10.35 | 9.300 | 10.04 | 182,400 | -0.31(-3.00%) |
Apr 26, 2006 | 10.50 | 10.65 | 10.03 | 10.35 | 242,400 | -0.15(-1.43%) |
Apr 25, 2006 | 9.480 | 10.71 | 9.410 | 10.50 | 336,700 | +1.25(+13.51%) |
Apr 24, 2006 | 9.470 | 9.560 | 9.060 | 9.250 | 148,400 | -0.21(-2.22%) |
Apr 21, 2006 | 8.850 | 9.500 | 8.670 | 9.460 | 234,200 | +0.71(+8.11%) |
Apr 20, 2006 | 8.950 | 8.950 | 8.550 | 8.750 | 143,600 | -0.16(-1.80%) |
Apr 19, 2006 | 8.970 | 9.100 | 8.710 | 8.910 | 206,600 | -0.05(-0.56%) |
Apr 18, 2006 | 9.000 | 9.180 | 8.830 | 8.960 | 260,800 | +0.01(+0.11%) |
Apr 17, 2006 | 8.720 | 8.990 | 8.680 | 8.950 | 290,400 | +0.48(+5.67%) |
Apr 13, 2006 | 8.540 | 8.560 | 8.310 | 8.470 | 88,000 | -0.07(-0.82%) |
Apr 12, 2006 | 8.550 | 8.900 | 8.500 | 8.540 | 95,000 | -0.31(-3.50%) |
Apr 11, 2006 | 8.990 | 9.070 | 8.760 | 8.850 | 109,800 | -0.16(-1.77%) |
Apr 10, 2006 | 9.200 | 9.290 | 8.990 | 9.010 | 92,900 | -0.01(-0.11%) |
Apr 07, 2006 | 9.300 | 9.390 | 8.900 | 9.020 | 134,200 | -0.28(-3.01%) |
Apr 06, 2006 | 8.850 | 9.330 | 8.810 | 9.300 | 170,200 | +0.70(+8.14%) |
Apr 05, 2006 | 8.580 | 8.700 | 8.550 | 8.600 | 77,800 | +0.02(+0.23%) |
Apr 04, 2006 | 8.560 | 8.650 | 8.260 | 8.580 | 86,000 | -0.07(-0.81%) |