Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.48 | 13.50 | 13.42 | 13.44 | 558,500 | -0.08(-0.59%) |
Apr 27, 2007 | 13.45 | 13.52 | 13.38 | 13.52 | 835,500 | +0.14(+1.03%) |
Apr 26, 2007 | 13.39 | 13.41 | 13.31 | 13.38 | 527,000 | -0.22(-1.59%) |
Apr 25, 2007 | 13.61 | 13.61 | 13.55 | 13.60 | 998,000 | +0.03(+0.22%) |
Apr 24, 2007 | 13.68 | 13.69 | 13.51 | 13.57 | 873,000 | -0.10(-0.73%) |
Apr 23, 2007 | 13.70 | 13.72 | 13.62 | 13.67 | 392,000 | -0.07(-0.48%) |
Apr 20, 2007 | 13.70 | 13.75 | 13.68 | 13.73 | 260,000 | +0.20(+1.51%) |
Apr 19, 2007 | 13.55 | 13.58 | 13.46 | 13.53 | 545,000 | -0.16(-1.17%) |
Apr 18, 2007 | 13.70 | 13.70 | 13.60 | 13.69 | 544,500 | +0.07(+0.52%) |
Apr 17, 2007 | 13.68 | 13.69 | 13.61 | 13.62 | 332,000 | -0.07(-0.50%) |
Apr 16, 2007 | 13.61 | 13.71 | 13.55 | 13.69 | 781,500 | +0.11(+0.78%) |
Apr 13, 2007 | 13.53 | 13.60 | 13.45 | 13.58 | 406,000 | +0.17(+1.27%) |
Apr 12, 2007 | 13.42 | 13.50 | 13.32 | 13.41 | 304,000 | -0.01(-0.09%) |
Apr 11, 2007 | 13.48 | 13.50 | 13.37 | 13.42 | 260,000 | +0.00(+0.00%) |
Apr 10, 2007 | 13.47 | 13.48 | 13.40 | 13.42 | 523,000 | +0.10(+0.78%) |
Apr 09, 2007 | 13.37 | 13.45 | 13.30 | 13.32 | 547,000 | -0.07(-0.52%) |
Apr 05, 2007 | 13.40 | 13.44 | 13.33 | 13.39 | 616,500 | +0.01(+0.09%) |
Apr 04, 2007 | 13.30 | 13.39 | 13.30 | 13.38 | 522,500 | +0.20(+1.49%) |
Apr 03, 2007 | 13.18 | 13.24 | 13.16 | 13.18 | 336,000 | +0.00(+0.00%) |
Apr 02, 2007 | 13.09 | 13.21 | 13.02 | 13.18 | 334,500 | +0.02(+0.12%) |
Mar 30, 2007 | 13.16 | 13.25 | 13.11 | 13.17 | 371,500 | +0.03(+0.21%) |
Mar 29, 2007 | 13.14 | 13.14 | 12.99 | 13.14 | 526,000 | -0.09(-0.70%) |
Mar 28, 2007 | 13.20 | 13.28 | 13.17 | 13.23 | 372,000 | +0.08(+0.59%) |
Mar 27, 2007 | 13.18 | 13.19 | 13.13 | 13.15 | 281,500 | -0.03(-0.21%) |
Mar 26, 2007 | 13.15 | 13.20 | 13.11 | 13.18 | 347,500 | +0.13(+1.03%) |
Mar 23, 2007 | 13.19 | 13.19 | 13.00 | 13.05 | 495,000 | -0.12(-0.94%) |
Mar 22, 2007 | 13.20 | 13.25 | 13.13 | 13.17 | 572,500 | +0.00(+0.02%) |
Mar 21, 2007 | 13.13 | 13.20 | 13.03 | 13.17 | 422,000 | +0.12(+0.90%) |
Mar 20, 2007 | 13.06 | 13.11 | 13.04 | 13.05 | 334,500 | +0.07(+0.52%) |
Mar 19, 2007 | 12.94 | 13.00 | 12.94 | 12.98 | 528,500 | +0.04(+0.32%) |
Mar 16, 2007 | 12.94 | 13.00 | 12.89 | 12.94 | 330,500 | +0.12(+0.90%) |
Mar 15, 2007 | 12.81 | 12.90 | 12.79 | 12.82 | 347,500 | +0.01(+0.09%) |
Mar 14, 2007 | 12.76 | 12.81 | 12.62 | 12.81 | 914,500 | +0.04(+0.34%) |
Mar 13, 2007 | 12.91 | 12.94 | 12.74 | 12.77 | 318,500 | -0.14(-1.07%) |
Mar 12, 2007 | 12.82 | 12.95 | 12.81 | 12.91 | 285,500 | +0.02(+0.12%) |
Mar 09, 2007 | 13.03 | 13.03 | 12.85 | 12.89 | 568,500 | -0.04(-0.29%) |
Mar 08, 2007 | 13.00 | 13.00 | 12.90 | 12.93 | 498,000 | +0.04(+0.29%) |
Mar 07, 2007 | 12.80 | 12.94 | 12.79 | 12.89 | 864,000 | +0.03(+0.26%) |
Mar 06, 2007 | 12.79 | 12.86 | 12.71 | 12.86 | 580,000 | +0.25(+2.00%) |
Mar 05, 2007 | 12.59 | 12.76 | 12.56 | 12.60 | 1,309,000 | -0.13(-1.05%) |
Mar 02, 2007 | 12.94 | 12.97 | 12.69 | 12.74 | 1,317,500 | -0.44(-3.31%) |
Mar 01, 2007 | 13.33 | 13.34 | 13.10 | 13.17 | 960,500 | -0.13(-1.01%) |
Feb 28, 2007 | 13.28 | 13.33 | 13.11 | 13.31 | 1,271,000 | +0.16(+1.20%) |
Feb 27, 2007 | 13.40 | 13.67 | 13.03 | 13.15 | 2,141,500 | -0.50(-3.65%) |
Feb 26, 2007 | 13.62 | 13.65 | 13.54 | 13.65 | 633,880 | +0.09(+0.68%) |
Feb 23, 2007 | 13.58 | 13.66 | 13.53 | 13.56 | 710,000 | +0.10(+0.77%) |
Feb 22, 2007 | 13.50 | 13.52 | 13.39 | 13.45 | 580,000 | -0.02(-0.15%) |
Feb 21, 2007 | 13.13 | 13.60 | 13.10 | 13.47 | 1,113,000 | +0.39(+3.00%) |
Feb 20, 2007 | 13.17 | 13.29 | 13.01 | 13.08 | 756,000 | -0.20(-1.54%) |
Feb 16, 2007 | 13.21 | 13.38 | 13.17 | 13.28 | 701,000 | -0.02(-0.12%) |
Feb 15, 2007 | 13.27 | 13.31 | 13.12 | 13.30 | 952,500 | +0.01(+0.08%) |
Feb 14, 2007 | 13.26 | 13.34 | 13.21 | 13.29 | 761,000 | +0.11(+0.80%) |
Feb 13, 2007 | 13.23 | 13.26 | 13.12 | 13.18 | 389,000 | +0.04(+0.29%) |
Feb 12, 2007 | 13.16 | 13.20 | 13.09 | 13.15 | 384,000 | -0.09(-0.71%) |
Feb 09, 2007 | 13.17 | 13.26 | 13.15 | 13.24 | 772,000 | +0.12(+0.95%) |
Feb 08, 2007 | 12.98 | 13.13 | 12.97 | 13.12 | 498,500 | +0.17(+1.30%) |
Feb 07, 2007 | 12.98 | 13.03 | 12.91 | 12.95 | 398,000 | -0.03(-0.20%) |
Feb 06, 2007 | 13.02 | 13.05 | 12.92 | 12.97 | 435,000 | +0.11(+0.82%) |
Feb 05, 2007 | 12.94 | 12.94 | 12.85 | 12.87 | 359,500 | -0.00(-0.02%) |
Feb 02, 2007 | 12.96 | 12.96 | 12.77 | 12.87 | 810,000 | -0.19(-1.42%) |
Feb 01, 2007 | 13.09 | 13.14 | 13.02 | 13.06 | 572,500 | +0.09(+0.66%) |
Jan 31, 2007 | 12.80 | 13.00 | 12.80 | 12.97 | 564,000 | +0.11(+0.86%) |
Jan 30, 2007 | 12.81 | 12.86 | 12.75 | 12.86 | 452,000 | +0.09(+0.69%) |
Jan 29, 2007 | 12.79 | 12.86 | 12.74 | 12.77 | 493,000 | -0.06(-0.50%) |
Jan 26, 2007 | 12.84 | 12.87 | 12.76 | 12.84 | 386,000 | +0.01(+0.08%) |
Jan 25, 2007 | 12.95 | 12.98 | 12.80 | 12.83 | 638,000 | -0.06(-0.43%) |
Jan 24, 2007 | 12.77 | 12.89 | 12.68 | 12.88 | 631,500 | +0.03(+0.20%) |
Jan 23, 2007 | 12.74 | 12.90 | 12.74 | 12.86 | 610,500 | +0.29(+2.29%) |
Jan 22, 2007 | 12.62 | 12.69 | 12.54 | 12.57 | 567,000 | -0.06(-0.44%) |
Jan 19, 2007 | 12.52 | 12.63 | 12.46 | 12.62 | 762,000 | +0.17(+1.40%) |
Jan 18, 2007 | 12.60 | 12.63 | 12.43 | 12.45 | 2,955,000 | -0.10(-0.81%) |
Jan 17, 2007 | 12.39 | 12.58 | 12.39 | 12.55 | 1,192,500 | +0.12(+0.98%) |
Jan 16, 2007 | 12.47 | 12.47 | 12.36 | 12.43 | 686,000 | -0.01(-0.08%) |
Jan 12, 2007 | 12.20 | 12.45 | 12.19 | 12.44 | 969,500 | +0.29(+2.39%) |
Jan 11, 2007 | 12.16 | 12.22 | 12.12 | 12.15 | 625,000 | +0.01(+0.08%) |
Jan 10, 2007 | 12.11 | 12.16 | 12.02 | 12.14 | 787,000 | -0.05(-0.39%) |
Jan 09, 2007 | 12.03 | 12.22 | 12.03 | 12.19 | 806,500 | +0.08(+0.66%) |
Jan 08, 2007 | 12.07 | 12.11 | 11.98 | 12.11 | 1,117,000 | +0.07(+0.55%) |
Jan 05, 2007 | 12.16 | 12.16 | 11.94 | 12.04 | 1,936,500 | -0.32(-2.57%) |
Jan 04, 2007 | 12.42 | 12.50 | 12.32 | 12.36 | 804,500 | -0.10(-0.80%) |
Jan 03, 2007 | 12.75 | 12.80 | 12.41 | 12.46 | 1,380,500 | -0.19(-1.50%) |
Dec 29, 2006 | 12.62 | 12.66 | 12.59 | 12.65 | 879,000 | +0.04(+0.32%) |
Dec 28, 2006 | 12.59 | 12.62 | 12.55 | 12.61 | 539,000 | +0.13(+1.07%) |
Dec 27, 2006 | 12.46 | 12.49 | 12.44 | 12.48 | 518,500 | +0.07(+0.53%) |
Dec 26, 2006 | 12.45 | 12.50 | 12.38 | 12.41 | 217,500 | +0.09(+0.75%) |
Dec 22, 2006 | 12.29 | 12.36 | 12.29 | 12.32 | 276,000 | +0.03(+0.28%) |
Dec 21, 2006 | 12.34 | 12.34 | 12.27 | 12.28 | 482,000 | -0.06(-0.45%) |
Dec 20, 2006 | 12.37 | 12.37 | 12.30 | 12.34 | 544,500 | -0.03(-0.24%) |
Dec 19, 2006 | 12.26 | 12.38 | 12.26 | 12.37 | 3,845,500 | +0.15(+1.23%) |
Dec 18, 2006 | 12.17 | 12.23 | 12.15 | 12.22 | 803,500 | -0.00(-0.02%) |
Dec 15, 2006 | 12.46 | 12.46 | 12.20 | 12.22 | 1,056,500 | -0.21(-1.66%) |
Dec 14, 2006 | 12.48 | 12.50 | 12.43 | 12.43 | 673,000 | -0.07(-0.53%) |
Dec 13, 2006 | 12.43 | 12.52 | 12.39 | 12.49 | 460,500 | -0.02(-0.19%) |
Dec 12, 2006 | 12.49 | 12.52 | 12.45 | 12.52 | 442,000 | -0.01(-0.08%) |
Dec 11, 2006 | 12.45 | 12.53 | 12.44 | 12.53 | 583,500 | +0.11(+0.90%) |
Dec 08, 2006 | 12.62 | 12.68 | 12.39 | 12.42 | 926,000 | -0.14(-1.08%) |
Dec 07, 2006 | 12.53 | 12.57 | 12.41 | 12.55 | 444,000 | +0.02(+0.13%) |
Dec 06, 2006 | 12.63 | 12.69 | 12.47 | 12.54 | 759,500 | -0.24(-1.89%) |
Dec 05, 2006 | 12.87 | 12.87 | 12.68 | 12.78 | 1,045,000 | -0.06(-0.45%) |
Dec 04, 2006 | 12.80 | 12.84 | 12.72 | 12.84 | 723,000 | +0.01(+0.05%) |
Dec 01, 2006 | 12.92 | 12.93 | 12.81 | 12.83 | 1,098,500 | -0.06(-0.48%) |
Nov 30, 2006 | 12.62 | 12.89 | 12.62 | 12.89 | 1,111,000 | +0.24(+1.93%) |
Nov 29, 2006 | 12.68 | 12.68 | 12.63 | 12.65 | 590,000 | -0.06(-0.47%) |
Nov 28, 2006 | 12.72 | 12.75 | 12.58 | 12.71 | 1,101,000 | -0.03(-0.25%) |
Nov 27, 2006 | 12.68 | 12.75 | 12.68 | 12.74 | 782,000 | +0.04(+0.33%) |
Nov 24, 2006 | 12.72 | 12.73 | 12.67 | 12.70 | 707,000 | +0.15(+1.23%) |
Nov 22, 2006 | 12.53 | 12.61 | 12.46 | 12.54 | 593,500 | +0.07(+0.59%) |
Nov 21, 2006 | 12.47 | 12.51 | 12.41 | 12.47 | 1,355,500 | +0.12(+0.94%) |
Nov 20, 2006 | 12.43 | 12.45 | 12.32 | 12.35 | 1,294,500 | +0.00(+0.00%) |
Nov 17, 2006 | 12.28 | 12.37 | 12.28 | 12.35 | 1,101,000 | +0.09(+0.72%) |
Nov 16, 2006 | 12.44 | 12.46 | 12.27 | 12.27 | 823,500 | -0.11(-0.90%) |
Nov 15, 2006 | 12.27 | 12.41 | 12.26 | 12.38 | 1,239,000 | +0.05(+0.37%) |
Nov 14, 2006 | 12.46 | 12.51 | 12.30 | 12.33 | 596,500 | -0.09(-0.76%) |
Nov 13, 2006 | 12.40 | 12.45 | 12.36 | 12.43 | 495,000 | -0.07(-0.56%) |
Nov 10, 2006 | 12.56 | 12.57 | 12.43 | 12.50 | 818,500 | -0.11(-0.87%) |
Nov 09, 2006 | 12.44 | 12.63 | 12.40 | 12.61 | 1,041,500 | +0.37(+3.02%) |
Nov 08, 2006 | 12.41 | 12.42 | 12.19 | 12.24 | 1,079,000 | -0.18(-1.48%) |
Nov 07, 2006 | 12.48 | 12.50 | 12.41 | 12.42 | 321,000 | +0.03(+0.21%) |
Nov 06, 2006 | 12.45 | 12.48 | 12.38 | 12.39 | 557,500 | -0.08(-0.67%) |
Nov 03, 2006 | 12.38 | 12.50 | 12.34 | 12.48 | 500,500 | +0.08(+0.63%) |
Nov 02, 2006 | 12.32 | 12.44 | 12.31 | 12.40 | 951,500 | +0.12(+0.99%) |
Nov 01, 2006 | 12.22 | 12.31 | 12.15 | 12.28 | 950,000 | +0.25(+2.10%) |
Oct 31, 2006 | 11.92 | 12.07 | 11.92 | 12.03 | 296,500 | +0.04(+0.37%) |
Oct 30, 2006 | 12.00 | 12.12 | 11.98 | 11.98 | 585,000 | +0.09(+0.77%) |
Oct 27, 2006 | 11.90 | 11.92 | 11.82 | 11.89 | 292,500 | +0.04(+0.37%) |
Oct 26, 2006 | 11.79 | 11.89 | 11.79 | 11.85 | 523,000 | +0.10(+0.85%) |
Oct 25, 2006 | 11.56 | 11.76 | 11.52 | 11.75 | 541,500 | +0.11(+0.91%) |
Oct 24, 2006 | 11.44 | 11.65 | 11.38 | 11.64 | 860,500 | +0.09(+0.81%) |
Oct 23, 2006 | 11.57 | 11.63 | 11.51 | 11.55 | 503,500 | -0.20(-1.67%) |
Oct 20, 2006 | 11.89 | 11.89 | 11.73 | 11.74 | 633,500 | -0.17(-1.39%) |
Oct 19, 2006 | 11.81 | 11.93 | 11.81 | 11.91 | 446,500 | +0.20(+1.67%) |
Oct 18, 2006 | 11.77 | 11.80 | 11.66 | 11.71 | 136,000 | -0.01(-0.12%) |
Oct 17, 2006 | 11.81 | 11.82 | 11.63 | 11.73 | 437,500 | -0.11(-0.93%) |
Oct 16, 2006 | 11.81 | 11.84 | 11.75 | 11.84 | 395,500 | +0.12(+0.99%) |
Oct 13, 2006 | 11.67 | 11.72 | 11.60 | 11.72 | 525,000 | +0.20(+1.77%) |
Oct 12, 2006 | 11.37 | 11.52 | 11.35 | 11.52 | 478,000 | +0.15(+1.28%) |
Oct 11, 2006 | 11.47 | 11.49 | 11.35 | 11.37 | 660,000 | -0.02(-0.14%) |
Oct 10, 2006 | 11.32 | 11.45 | 11.30 | 11.39 | 698,500 | -0.05(-0.42%) |
Oct 09, 2006 | 11.51 | 11.51 | 11.35 | 11.43 | 631,500 | +0.06(+0.56%) |
Oct 06, 2006 | 11.26 | 11.41 | 11.14 | 11.37 | 685,000 | -0.02(-0.19%) |
Oct 05, 2006 | 11.38 | 11.41 | 11.28 | 11.39 | 680,500 | +0.12(+1.05%) |
Oct 04, 2006 | 11.49 | 11.50 | 11.12 | 11.27 | 1,330,500 | -0.16(-1.36%) |
Oct 03, 2006 | 11.60 | 11.62 | 11.41 | 11.43 | 794,000 | -0.39(-3.30%) |
Oct 02, 2006 | 11.96 | 11.98 | 11.82 | 11.82 | 2,932,000 | -0.08(-0.71%) |
Sep 29, 2006 | 11.92 | 11.93 | 11.80 | 11.90 | 792,500 | -0.06(-0.47%) |
Sep 28, 2006 | 11.99 | 12.06 | 11.93 | 11.96 | 683,000 | -0.01(-0.08%) |
Sep 27, 2006 | 11.87 | 11.97 | 11.75 | 11.97 | 571,500 | +0.22(+1.87%) |
Sep 26, 2006 | 11.70 | 11.79 | 11.67 | 11.75 | 690,000 | +0.06(+0.51%) |
Sep 25, 2006 | 11.66 | 11.75 | 11.56 | 11.69 | 494,500 | -0.02(-0.19%) |
Sep 22, 2006 | 11.74 | 11.76 | 11.61 | 11.71 | 546,000 | +0.11(+0.93%) |
Sep 21, 2006 | 11.47 | 11.62 | 11.45 | 11.60 | 920,500 | +0.14(+1.26%) |
Sep 20, 2006 | 11.56 | 11.65 | 11.45 | 11.46 | 1,060,000 | +0.08(+0.68%) |
Sep 19, 2006 | 11.62 | 11.62 | 11.37 | 11.38 | 1,226,500 | -0.28(-2.39%) |
Sep 18, 2006 | 11.53 | 11.68 | 11.48 | 11.66 | 919,500 | +0.17(+1.48%) |
Sep 15, 2006 | 11.44 | 11.57 | 11.34 | 11.49 | 1,248,500 | +0.05(+0.42%) |
Sep 14, 2006 | 11.72 | 11.75 | 11.43 | 11.44 | 1,197,000 | -0.29(-2.45%) |
Sep 13, 2006 | 11.72 | 11.79 | 11.61 | 11.73 | 1,352,000 | +0.03(+0.29%) |
Sep 12, 2006 | 11.75 | 11.82 | 11.65 | 11.70 | 911,000 | -0.02(-0.17%) |
Sep 11, 2006 | 11.74 | 11.86 | 11.58 | 11.72 | 2,528,000 | -0.42(-3.45%) |
Sep 08, 2006 | 12.12 | 12.17 | 12.06 | 12.14 | 1,510,500 | -0.13(-1.05%) |
Sep 07, 2006 | 12.39 | 12.39 | 12.25 | 12.27 | 627,000 | -0.32(-2.51%) |
Sep 06, 2006 | 12.66 | 12.71 | 12.58 | 12.58 | 932,000 | -0.13(-1.04%) |
Sep 05, 2006 | 12.65 | 12.74 | 12.63 | 12.71 | 1,235,000 | +0.26(+2.07%) |
Sep 01, 2006 | 12.40 | 12.46 | 12.32 | 12.46 | 508,500 | -0.01(-0.06%) |
Aug 31, 2006 | 12.43 | 12.47 | 12.37 | 12.46 | 581,000 | +0.15(+1.23%) |
Aug 30, 2006 | 12.31 | 12.32 | 12.24 | 12.31 | 456,500 | +0.10(+0.84%) |
Aug 29, 2006 | 12.20 | 12.23 | 12.08 | 12.21 | 1,100,500 | +0.02(+0.16%) |
Aug 28, 2006 | 12.37 | 12.38 | 12.18 | 12.19 | 1,345,500 | -0.16(-1.30%) |
Aug 25, 2006 | 12.41 | 12.41 | 12.32 | 12.35 | 429,500 | -0.00(-0.02%) |
Aug 24, 2006 | 12.42 | 12.42 | 12.30 | 12.35 | 496,500 | -0.02(-0.18%) |
Aug 23, 2006 | 12.52 | 12.53 | 12.37 | 12.37 | 701,000 | -0.05(-0.43%) |
Aug 22, 2006 | 12.44 | 12.45 | 12.34 | 12.43 | 456,000 | -0.07(-0.53%) |
Aug 21, 2006 | 12.44 | 12.50 | 12.36 | 12.49 | 718,500 | +0.27(+2.24%) |
Aug 18, 2006 | 12.31 | 12.31 | 12.08 | 12.22 | 536,000 | -0.01(-0.08%) |
Aug 17, 2006 | 12.49 | 12.49 | 12.21 | 12.23 | 716,000 | -0.25(-2.00%) |
Aug 16, 2006 | 12.54 | 12.59 | 12.46 | 12.48 | 525,000 | +0.08(+0.65%) |
Aug 15, 2006 | 12.40 | 12.47 | 12.36 | 12.40 | 920,000 | -0.06(-0.45%) |
Aug 14, 2006 | 12.49 | 12.59 | 12.42 | 12.46 | 501,500 | -0.10(-0.83%) |
Aug 11, 2006 | 12.75 | 12.84 | 12.46 | 12.56 | 755,000 | -0.10(-0.82%) |
Aug 10, 2006 | 12.80 | 12.88 | 12.61 | 12.66 | 749,000 | -0.28(-2.15%) |
Aug 09, 2006 | 12.94 | 13.04 | 12.89 | 12.94 | 563,500 | +0.12(+0.94%) |
Aug 08, 2006 | 12.81 | 12.92 | 12.80 | 12.82 | 577,500 | -0.10(-0.80%) |
Aug 07, 2006 | 12.91 | 12.97 | 12.87 | 12.93 | 313,500 | +0.05(+0.42%) |
Aug 04, 2006 | 13.00 | 13.01 | 12.80 | 12.87 | 399,500 | +0.04(+0.33%) |
Aug 03, 2006 | 12.82 | 12.88 | 12.73 | 12.83 | 623,000 | -0.12(-0.90%) |
Aug 02, 2006 | 13.05 | 13.05 | 12.89 | 12.95 | 725,500 | +0.06(+0.45%) |
Aug 01, 2006 | 12.66 | 12.91 | 12.65 | 12.89 | 439,500 | +0.24(+1.87%) |
Jul 31, 2006 | 12.64 | 12.68 | 12.51 | 12.65 | 406,500 | +0.02(+0.17%) |
Jul 28, 2006 | 12.58 | 12.69 | 12.56 | 12.63 | 380,500 | +0.04(+0.30%) |
Jul 27, 2006 | 12.70 | 12.73 | 12.52 | 12.59 | 732,500 | +0.19(+1.55%) |
Jul 26, 2006 | 12.30 | 12.47 | 12.20 | 12.40 | 699,500 | +0.06(+0.50%) |
Jul 25, 2006 | 12.27 | 12.34 | 12.13 | 12.34 | 746,000 | +0.12(+1.00%) |
Jul 24, 2006 | 12.12 | 12.26 | 11.98 | 12.22 | 1,438,500 | -0.15(-1.24%) |
Jul 21, 2006 | 12.64 | 12.65 | 12.24 | 12.37 | 991,500 | -0.15(-1.17%) |
Jul 20, 2006 | 12.70 | 12.80 | 12.51 | 12.52 | 1,179,000 | -0.32(-2.51%) |
Jul 19, 2006 | 12.50 | 12.86 | 12.50 | 12.84 | 1,334,000 | +0.27(+2.12%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.48 | 12.57 | 1,155,000 | -0.23(-1.83%) |
Jul 17, 2006 | 13.01 | 13.07 | 12.75 | 12.81 | 1,254,000 | -0.41(-3.10%) |
Jul 14, 2006 | 13.21 | 13.30 | 13.16 | 13.22 | 1,464,500 | +0.10(+0.73%) |
Jul 13, 2006 | 13.04 | 13.14 | 12.84 | 13.12 | 1,980,500 | +0.13(+1.00%) |
Jul 12, 2006 | 12.95 | 13.05 | 12.80 | 12.99 | 850,500 | +0.19(+1.50%) |
Jul 11, 2006 | 12.56 | 12.81 | 12.54 | 12.80 | 527,000 | +0.37(+2.96%) |
Jul 10, 2006 | 12.41 | 12.51 | 12.41 | 12.43 | 406,000 | -0.11(-0.88%) |
Jul 07, 2006 | 12.60 | 12.61 | 12.51 | 12.54 | 872,500 | -0.07(-0.56%) |
Jul 06, 2006 | 12.51 | 12.65 | 12.43 | 12.61 | 706,000 | +0.11(+0.91%) |
Jul 05, 2006 | 12.51 | 12.54 | 12.30 | 12.50 | 777,500 | +0.01(+0.10%) |
Jul 03, 2006 | 12.45 | 12.49 | 12.39 | 12.48 | 723,000 | +0.24(+1.94%) |
Jun 30, 2006 | 12.13 | 12.28 | 12.12 | 12.25 | 1,988,000 | +0.33(+2.73%) |
Jun 29, 2006 | 11.66 | 11.96 | 11.64 | 11.92 | 1,394,500 | +0.40(+3.47%) |
Jun 28, 2006 | 11.66 | 11.66 | 11.50 | 11.52 | 765,000 | -0.03(-0.29%) |
Jun 27, 2006 | 11.77 | 11.86 | 11.55 | 11.55 | 999,000 | -0.09(-0.81%) |
Jun 26, 2006 | 11.66 | 11.66 | 11.51 | 11.65 | 260,500 | +0.03(+0.24%) |
Jun 23, 2006 | 11.48 | 11.66 | 11.45 | 11.62 | 760,500 | +0.07(+0.61%) |
Jun 22, 2006 | 11.64 | 11.72 | 11.54 | 11.55 | 654,000 | -0.14(-1.20%) |
Jun 21, 2006 | 11.45 | 11.76 | 11.42 | 11.69 | 367,000 | +0.24(+2.10%) |
Jun 20, 2006 | 11.35 | 11.50 | 11.25 | 11.45 | 1,730,500 | +0.16(+1.42%) |
Jun 19, 2006 | 11.40 | 11.46 | 11.23 | 11.29 | 800,000 | -0.25(-2.15%) |
Jun 16, 2006 | 11.48 | 11.59 | 11.30 | 11.54 | 702,000 | +0.11(+0.94%) |
Jun 15, 2006 | 11.45 | 11.53 | 11.28 | 11.43 | 1,139,000 | +0.31(+2.79%) |
Jun 14, 2006 | 11.29 | 11.38 | 11.01 | 11.12 | 1,280,500 | -0.05(-0.48%) |
Jun 13, 2006 | 11.61 | 11.71 | 11.15 | 11.17 | 3,246,500 | -0.84(-7.01%) |
Jun 12, 2006 | 12.15 | 12.19 | 12.00 | 12.02 | 599,500 | -0.04(-0.33%) |
Jun 09, 2006 | 12.21 | 12.28 | 11.92 | 12.06 | 1,391,500 | -0.13(-1.03%) |
Jun 08, 2006 | 12.28 | 12.30 | 12.06 | 12.18 | 2,139,000 | -0.28(-2.23%) |
Jun 07, 2006 | 12.34 | 12.57 | 12.28 | 12.46 | 1,072,000 | -0.05(-0.38%) |
Jun 06, 2006 | 12.58 | 12.58 | 12.45 | 12.51 | 1,647,500 | -0.17(-1.33%) |
Jun 05, 2006 | 12.80 | 12.84 | 12.64 | 12.68 | 839,500 | -0.04(-0.35%) |
Jun 02, 2006 | 12.60 | 12.72 | 12.51 | 12.72 | 819,000 | +0.18(+1.44%) |
Jun 01, 2006 | 12.48 | 13.07 | 12.23 | 12.54 | 3,427,500 | -0.30(-2.34%) |
May 31, 2006 | 13.14 | 13.14 | 12.72 | 12.84 | 1,658,500 | -0.22(-1.71%) |
May 30, 2006 | 13.10 | 13.24 | 13.02 | 13.06 | 845,500 | +0.04(+0.34%) |
May 26, 2006 | 13.02 | 13.06 | 12.75 | 13.02 | 576,000 | +0.06(+0.49%) |
May 25, 2006 | 12.80 | 12.96 | 12.76 | 12.96 | 1,022,500 | +0.14(+1.09%) |
May 24, 2006 | 12.99 | 13.20 | 12.65 | 12.82 | 1,631,000 | -0.44(-3.35%) |
May 23, 2006 | 13.22 | 13.44 | 13.19 | 13.26 | 1,638,500 | +0.17(+1.27%) |
May 22, 2006 | 12.84 | 13.09 | 12.78 | 13.09 | 2,402,000 | -0.05(-0.35%) |
May 19, 2006 | 13.18 | 13.24 | 12.95 | 13.14 | 2,807,000 | -0.38(-2.78%) |
May 18, 2006 | 13.80 | 13.84 | 13.49 | 13.52 | 1,695,000 | -0.11(-0.84%) |
May 17, 2006 | 13.92 | 14.04 | 13.63 | 13.63 | 1,664,500 | -0.09(-0.64%) |
May 16, 2006 | 13.66 | 13.79 | 13.60 | 13.72 | 1,797,500 | +0.21(+1.57%) |
May 15, 2006 | 13.72 | 13.85 | 13.51 | 13.51 | 3,377,500 | -0.74(-5.18%) |
May 12, 2006 | 14.42 | 14.46 | 14.07 | 14.24 | 1,926,500 | -0.01(-0.07%) |
May 11, 2006 | 14.43 | 14.45 | 14.22 | 14.25 | 2,308,500 | +0.14(+1.02%) |
May 10, 2006 | 13.92 | 14.12 | 13.87 | 14.11 | 1,061,000 | +0.16(+1.18%) |
May 09, 2006 | 13.74 | 13.96 | 13.71 | 13.95 | 1,312,000 | +0.41(+3.03%) |
May 08, 2006 | 13.50 | 13.54 | 13.36 | 13.54 | 980,500 | -0.07(-0.54%) |
May 05, 2006 | 13.58 | 13.62 | 13.44 | 13.61 | 1,534,500 | +0.09(+0.70%) |
May 04, 2006 | 13.40 | 13.56 | 13.28 | 13.52 | 1,209,000 | +0.19(+1.44%) |
May 03, 2006 | 13.46 | 13.48 | 13.09 | 13.32 | 1,345,500 | -0.01(-0.10%) |
May 02, 2006 | 13.16 | 13.34 | 13.13 | 13.34 | 1,064,000 | +0.29(+2.25%) |