Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.03 | 13.14 | 12.86 | 12.89 | 3,989,784 | -0.11(-0.83%) |
Apr 27, 2007 | 12.92 | 13.04 | 12.89 | 13.00 | 6,182,777 | -0.02(-0.13%) |
Apr 26, 2007 | 13.05 | 13.08 | 12.85 | 13.01 | 11,973,943 | -0.48(-3.58%) |
Apr 25, 2007 | 13.27 | 13.51 | 13.24 | 13.50 | 8,299,782 | +0.35(+2.67%) |
Apr 24, 2007 | 13.24 | 13.25 | 13.09 | 13.14 | 4,146,086 | +0.11(+0.85%) |
Apr 23, 2007 | 12.84 | 13.09 | 12.81 | 13.03 | 7,169,601 | +0.02(+0.13%) |
Apr 20, 2007 | 13.24 | 13.25 | 13.00 | 13.02 | 7,931,039 | -0.38(-2.85%) |
Apr 19, 2007 | 13.21 | 13.45 | 13.19 | 13.40 | 5,522,262 | +0.19(+1.41%) |
Apr 18, 2007 | 13.20 | 13.28 | 13.09 | 13.21 | 4,592,553 | +0.03(+0.20%) |
Apr 17, 2007 | 13.28 | 13.29 | 13.14 | 13.18 | 2,749,229 | -0.13(-1.01%) |
Apr 16, 2007 | 13.22 | 13.34 | 13.20 | 13.32 | 5,821,687 | +0.31(+2.39%) |
Apr 13, 2007 | 12.93 | 13.02 | 12.86 | 13.01 | 3,588,100 | +0.13(+1.00%) |
Apr 12, 2007 | 12.74 | 12.89 | 12.71 | 12.88 | 4,171,010 | -0.07(-0.55%) |
Apr 11, 2007 | 13.12 | 13.13 | 12.92 | 12.95 | 6,517,436 | -0.16(-1.24%) |
Apr 10, 2007 | 12.82 | 13.13 | 12.82 | 13.11 | 9,535,288 | +0.46(+3.60%) |
Apr 09, 2007 | 12.67 | 12.74 | 12.65 | 12.66 | 2,323,625 | -0.01(-0.08%) |
Apr 05, 2007 | 12.60 | 12.70 | 12.57 | 12.67 | 3,411,411 | +0.09(+0.75%) |
Apr 04, 2007 | 12.49 | 12.58 | 12.47 | 12.57 | 3,440,185 | +0.09(+0.70%) |
Apr 03, 2007 | 12.38 | 12.54 | 12.38 | 12.49 | 6,314,840 | +0.12(+1.01%) |
Apr 02, 2007 | 12.29 | 12.39 | 12.24 | 12.36 | 6,453,846 | -0.16(-1.29%) |
Mar 30, 2007 | 12.46 | 12.54 | 12.37 | 12.52 | 7,898,412 | +0.08(+0.68%) |
Mar 29, 2007 | 12.38 | 12.46 | 12.31 | 12.44 | 5,869,218 | +0.21(+1.68%) |
Mar 28, 2007 | 12.33 | 12.39 | 12.21 | 12.23 | 6,536,930 | -0.31(-2.50%) |
Mar 27, 2007 | 12.52 | 12.59 | 12.44 | 12.55 | 5,105,236 | -0.16(-1.27%) |
Mar 26, 2007 | 12.65 | 12.72 | 12.51 | 12.71 | 4,972,302 | -0.04(-0.29%) |
Mar 23, 2007 | 12.84 | 12.90 | 12.73 | 12.75 | 5,833,842 | -0.02(-0.18%) |
Mar 22, 2007 | 12.83 | 12.91 | 12.73 | 12.77 | 7,506,946 | -0.07(-0.58%) |
Mar 21, 2007 | 12.46 | 12.85 | 12.38 | 12.84 | 16,212,654 | +0.50(+4.08%) |
Mar 20, 2007 | 12.14 | 12.37 | 12.11 | 12.34 | 5,054,314 | +0.11(+0.91%) |
Mar 19, 2007 | 12.14 | 12.25 | 12.11 | 12.23 | 8,952,543 | +0.29(+2.46%) |
Mar 16, 2007 | 11.96 | 12.04 | 11.87 | 11.94 | 8,695,928 | +0.01(+0.06%) |
Mar 15, 2007 | 11.80 | 11.99 | 11.80 | 11.93 | 4,637,892 | +0.02(+0.14%) |
Mar 14, 2007 | 11.76 | 11.97 | 11.70 | 11.91 | 16,819,730 | +0.14(+1.18%) |
Mar 13, 2007 | 12.03 | 12.08 | 11.74 | 11.77 | 8,274,103 | -0.25(-2.11%) |
Mar 12, 2007 | 11.82 | 12.04 | 11.81 | 12.03 | 8,530,213 | +0.31(+2.62%) |
Mar 09, 2007 | 11.79 | 11.84 | 11.64 | 11.72 | 6,063,701 | -0.05(-0.40%) |
Mar 08, 2007 | 11.69 | 11.83 | 11.69 | 11.77 | 5,860,993 | +0.19(+1.60%) |
Mar 07, 2007 | 11.53 | 11.65 | 11.51 | 11.58 | 9,174,897 | -0.10(-0.84%) |
Mar 06, 2007 | 11.73 | 11.79 | 11.57 | 11.68 | 7,553,485 | +0.07(+0.61%) |
Mar 05, 2007 | 11.48 | 11.74 | 11.48 | 11.61 | 8,358,695 | -0.11(-0.98%) |
Mar 02, 2007 | 11.75 | 11.94 | 11.71 | 11.72 | 6,587,257 | -0.09(-0.80%) |
Mar 01, 2007 | 11.61 | 11.92 | 11.46 | 11.82 | 15,503,723 | -0.26(-2.13%) |
Feb 28, 2007 | 12.04 | 12.13 | 11.91 | 12.07 | 9,610,360 | -0.05(-0.39%) |
Feb 27, 2007 | 12.05 | 12.31 | 11.90 | 12.12 | 17,803,006 | -0.37(-2.95%) |
Feb 26, 2007 | 12.54 | 12.57 | 12.45 | 12.49 | 5,999,075 | +0.06(+0.52%) |
Feb 23, 2007 | 12.35 | 12.48 | 12.34 | 12.42 | 6,224,734 | +0.15(+1.18%) |
Feb 22, 2007 | 12.18 | 12.29 | 12.18 | 12.28 | 17,850,732 | -0.02(-0.17%) |
Feb 21, 2007 | 12.18 | 12.31 | 12.14 | 12.30 | 4,244,910 | -0.13(-1.06%) |
Feb 20, 2007 | 12.36 | 12.47 | 12.28 | 12.43 | 5,603,403 | +0.10(+0.85%) |
Feb 16, 2007 | 12.26 | 12.34 | 12.22 | 12.33 | 4,529,686 | -0.14(-1.08%) |
Feb 15, 2007 | 12.49 | 12.51 | 12.43 | 12.46 | 10,922,220 | -0.16(-1.26%) |
Feb 14, 2007 | 12.41 | 12.65 | 12.40 | 12.62 | 11,313,805 | +0.37(+3.06%) |
Feb 13, 2007 | 12.20 | 12.27 | 12.13 | 12.25 | 3,620,884 | +0.12(+0.97%) |
Feb 12, 2007 | 12.20 | 12.21 | 12.09 | 12.13 | 9,514,081 | -0.18(-1.43%) |
Feb 09, 2007 | 12.49 | 12.52 | 12.29 | 12.30 | 13,098,950 | -0.31(-2.44%) |
Feb 08, 2007 | 12.50 | 12.61 | 12.42 | 12.61 | 5,640,076 | -0.12(-0.93%) |
Feb 07, 2007 | 12.55 | 12.78 | 12.52 | 12.73 | 8,473,477 | +0.17(+1.37%) |
Feb 06, 2007 | 12.72 | 12.72 | 12.44 | 12.56 | 7,209,932 | -0.14(-1.09%) |
Feb 05, 2007 | 12.59 | 12.72 | 12.56 | 12.70 | 5,099,816 | +0.16(+1.29%) |
Feb 02, 2007 | 12.42 | 12.53 | 12.33 | 12.53 | 24,565,426 | -0.75(-5.62%) |
Feb 01, 2007 | 13.39 | 13.39 | 13.23 | 13.28 | 6,666,603 | -0.16(-1.16%) |
Jan 31, 2007 | 13.42 | 13.48 | 13.29 | 13.43 | 5,316,951 | -0.04(-0.30%) |
Jan 30, 2007 | 13.37 | 13.51 | 13.30 | 13.47 | 5,145,004 | +0.02(+0.13%) |
Jan 29, 2007 | 13.55 | 13.58 | 12.82 | 13.46 | 15,209,913 | -0.23(-1.68%) |
Jan 26, 2007 | 13.72 | 13.75 | 13.64 | 13.69 | 3,690,557 | +0.02(+0.17%) |
Jan 25, 2007 | 13.93 | 13.96 | 13.58 | 13.66 | 3,374,777 | -0.14(-1.00%) |
Jan 24, 2007 | 13.71 | 13.82 | 13.66 | 13.80 | 3,459,389 | +0.11(+0.84%) |
Jan 23, 2007 | 13.68 | 13.77 | 13.64 | 13.69 | 4,535,799 | +0.05(+0.37%) |
Jan 22, 2007 | 13.76 | 13.76 | 13.58 | 13.64 | 2,608,517 | -0.10(-0.76%) |
Jan 19, 2007 | 13.63 | 13.79 | 13.61 | 13.74 | 3,620,046 | +0.05(+0.39%) |
Jan 18, 2007 | 13.93 | 13.93 | 13.61 | 13.69 | 6,937,832 | -0.27(-1.94%) |
Jan 17, 2007 | 14.08 | 14.13 | 13.91 | 13.96 | 4,594,842 | -0.22(-1.57%) |
Jan 16, 2007 | 14.19 | 14.22 | 14.10 | 14.18 | 5,352,024 | +0.42(+3.02%) |
Jan 12, 2007 | 13.61 | 13.86 | 13.58 | 13.77 | 6,955,159 | +0.21(+1.57%) |
Jan 11, 2007 | 13.53 | 13.66 | 13.53 | 13.55 | 6,280,255 | -0.04(-0.30%) |
Jan 10, 2007 | 13.50 | 13.61 | 13.45 | 13.59 | 6,824,878 | -0.02(-0.17%) |
Jan 09, 2007 | 13.74 | 13.74 | 13.50 | 13.62 | 5,051,938 | -0.15(-1.05%) |
Jan 08, 2007 | 13.83 | 13.89 | 13.69 | 13.76 | 3,985,809 | -0.06(-0.42%) |
Jan 05, 2007 | 13.84 | 13.90 | 13.58 | 13.82 | 5,629,174 | -0.21(-1.49%) |
Jan 04, 2007 | 13.88 | 14.09 | 13.79 | 14.03 | 7,106,020 | +0.05(+0.39%) |
Jan 03, 2007 | 13.93 | 14.15 | 13.84 | 13.97 | 6,913,717 | +0.39(+2.88%) |
Dec 29, 2006 | 13.61 | 13.73 | 13.58 | 13.58 | 4,469,843 | -0.05(-0.40%) |
Dec 28, 2006 | 13.64 | 13.72 | 13.59 | 13.64 | 2,321,795 | -0.02(-0.12%) |
Dec 27, 2006 | 13.65 | 13.71 | 13.61 | 13.65 | 1,441,403 | -0.00(-0.02%) |
Dec 26, 2006 | 13.62 | 13.82 | 13.59 | 13.66 | 1,549,653 | +0.03(+0.25%) |
Dec 22, 2006 | 13.76 | 13.79 | 13.56 | 13.62 | 2,904,637 | -0.07(-0.49%) |
Dec 21, 2006 | 13.72 | 13.77 | 13.64 | 13.69 | 2,990,236 | -0.01(-0.07%) |
Dec 20, 2006 | 13.83 | 13.89 | 13.69 | 13.70 | 8,831,175 | -0.01(-0.10%) |
Dec 19, 2006 | 13.55 | 13.75 | 13.52 | 13.71 | 3,698,406 | +0.15(+1.12%) |
Dec 18, 2006 | 13.58 | 13.63 | 13.51 | 13.56 | 2,831,339 | -0.02(-0.12%) |
Dec 15, 2006 | 13.65 | 13.68 | 13.49 | 13.58 | 7,198,804 | -0.13(-0.94%) |
Dec 14, 2006 | 13.48 | 13.76 | 13.48 | 13.71 | 7,157,920 | +0.05(+0.35%) |
Dec 13, 2006 | 13.71 | 13.72 | 13.59 | 13.66 | 4,190,611 | -0.11(-0.83%) |
Dec 12, 2006 | 13.63 | 13.84 | 13.62 | 13.78 | 4,821,754 | +0.27(+2.00%) |
Dec 11, 2006 | 13.42 | 13.56 | 13.42 | 13.51 | 2,665,653 | +0.12(+0.88%) |
Dec 08, 2006 | 13.50 | 13.55 | 13.35 | 13.39 | 3,404,774 | -0.06(-0.48%) |
Dec 07, 2006 | 13.52 | 13.62 | 13.45 | 13.45 | 3,596,428 | +0.12(+0.89%) |
Dec 06, 2006 | 13.29 | 13.39 | 13.27 | 13.33 | 3,029,921 | -0.18(-1.30%) |
Dec 05, 2006 | 13.45 | 13.55 | 13.41 | 13.51 | 3,594,379 | +0.17(+1.29%) |
Dec 04, 2006 | 13.00 | 13.46 | 13.00 | 13.34 | 6,761,070 | +0.27(+2.09%) |
Dec 01, 2006 | 13.11 | 13.15 | 12.97 | 13.06 | 4,793,371 | -0.06(-0.46%) |
Nov 30, 2006 | 13.19 | 13.23 | 13.11 | 13.12 | 3,083,816 | -0.06(-0.49%) |
Nov 29, 2006 | 13.14 | 13.20 | 13.07 | 13.19 | 2,165,794 | +0.12(+0.96%) |
Nov 28, 2006 | 13.06 | 13.11 | 12.95 | 13.06 | 4,057,168 | -0.02(-0.18%) |
Nov 27, 2006 | 13.35 | 13.41 | 13.06 | 13.09 | 5,000,140 | -0.40(-2.98%) |
Nov 24, 2006 | 13.48 | 13.59 | 13.47 | 13.49 | 1,211,541 | -0.06(-0.47%) |
Nov 22, 2006 | 13.58 | 13.64 | 13.47 | 13.55 | 2,591,096 | +0.06(+0.48%) |
Nov 21, 2006 | 13.39 | 13.49 | 13.39 | 13.49 | 2,195,158 | +0.03(+0.23%) |
Nov 20, 2006 | 13.36 | 13.51 | 13.35 | 13.46 | 2,133,247 | +0.18(+1.37%) |
Nov 17, 2006 | 13.23 | 13.32 | 13.20 | 13.28 | 3,792,345 | -0.13(-1.01%) |
Nov 16, 2006 | 13.52 | 13.55 | 13.33 | 13.41 | 4,322,689 | -0.20(-1.49%) |
Nov 15, 2006 | 13.28 | 13.64 | 13.28 | 13.61 | 5,143,976 | +0.33(+2.52%) |
Nov 14, 2006 | 13.30 | 13.30 | 13.08 | 13.28 | 3,543,122 | +0.11(+0.82%) |
Nov 13, 2006 | 13.07 | 13.23 | 13.04 | 13.17 | 3,399,244 | +0.05(+0.36%) |
Nov 10, 2006 | 13.17 | 13.23 | 13.04 | 13.12 | 4,374,372 | -0.09(-0.69%) |
Nov 09, 2006 | 13.33 | 13.37 | 13.20 | 13.21 | 3,308,969 | +0.08(+0.59%) |
Nov 08, 2006 | 12.96 | 13.22 | 12.96 | 13.14 | 3,359,373 | +0.06(+0.49%) |
Nov 07, 2006 | 12.99 | 13.17 | 12.98 | 13.07 | 2,463,765 | +0.12(+0.91%) |
Nov 06, 2006 | 12.82 | 12.96 | 12.81 | 12.96 | 2,376,591 | +0.19(+1.45%) |
Nov 03, 2006 | 12.72 | 12.81 | 12.67 | 12.77 | 2,253,369 | -0.07(-0.53%) |
Nov 02, 2006 | 12.72 | 12.90 | 12.70 | 12.84 | 2,117,716 | +0.08(+0.66%) |
Nov 01, 2006 | 12.88 | 12.94 | 12.73 | 12.75 | 3,743,250 | -0.02(-0.13%) |
Oct 31, 2006 | 12.68 | 12.87 | 12.68 | 12.77 | 2,346,938 | +0.09(+0.75%) |
Oct 30, 2006 | 12.60 | 12.75 | 12.55 | 12.67 | 4,709,028 | +0.04(+0.32%) |
Oct 27, 2006 | 12.80 | 12.82 | 12.59 | 12.63 | 3,026,894 | -0.24(-1.89%) |
Oct 26, 2006 | 12.89 | 12.91 | 12.72 | 12.88 | 3,112,895 | -0.02(-0.13%) |
Oct 25, 2006 | 12.78 | 12.90 | 12.76 | 12.89 | 3,240,596 | +0.20(+1.54%) |
Oct 24, 2006 | 12.72 | 12.76 | 12.66 | 12.70 | 2,045,033 | -0.05(-0.40%) |
Oct 23, 2006 | 12.67 | 12.80 | 12.63 | 12.75 | 3,051,275 | -0.09(-0.74%) |
Oct 20, 2006 | 12.77 | 12.85 | 12.72 | 12.84 | 5,088,478 | +0.38(+3.06%) |
Oct 19, 2006 | 12.43 | 12.52 | 12.37 | 12.46 | 5,469,572 | +0.46(+3.83%) |
Oct 18, 2006 | 12.07 | 12.16 | 11.98 | 12.00 | 8,772,988 | -0.25(-2.07%) |
Oct 17, 2006 | 12.31 | 12.33 | 12.19 | 12.26 | 3,674,377 | -0.19(-1.49%) |
Oct 16, 2006 | 12.41 | 12.48 | 12.40 | 12.44 | 2,852,284 | -0.11(-0.89%) |
Oct 13, 2006 | 12.43 | 12.58 | 12.41 | 12.55 | 6,953,284 | -0.17(-1.35%) |
Oct 12, 2006 | 12.54 | 12.74 | 12.50 | 12.73 | 7,924,840 | +0.07(+0.56%) |
Oct 11, 2006 | 11.96 | 12.77 | 11.94 | 12.65 | 16,252,043 | +0.65(+5.40%) |
Oct 10, 2006 | 11.84 | 12.01 | 11.84 | 12.01 | 3,019,670 | +0.10(+0.82%) |
Oct 09, 2006 | 11.94 | 11.98 | 11.87 | 11.91 | 2,642,767 | +0.01(+0.08%) |
Oct 06, 2006 | 11.73 | 11.93 | 11.72 | 11.90 | 6,168,631 | -0.04(-0.31%) |
Oct 05, 2006 | 11.84 | 11.95 | 11.80 | 11.94 | 3,715,866 | +0.13(+1.14%) |
Oct 04, 2006 | 11.50 | 11.80 | 11.50 | 11.80 | 3,514,390 | +0.26(+2.22%) |
Oct 03, 2006 | 11.50 | 11.64 | 11.46 | 11.54 | 4,714,277 | -0.07(-0.64%) |
Oct 02, 2006 | 11.60 | 11.74 | 11.60 | 11.62 | 2,708,356 | -0.02(-0.17%) |
Sep 29, 2006 | 11.77 | 11.77 | 11.63 | 11.64 | 5,365,968 | -0.20(-1.66%) |
Sep 28, 2006 | 11.83 | 11.88 | 11.74 | 11.83 | 2,162,385 | +0.03(+0.26%) |
Sep 27, 2006 | 11.74 | 11.87 | 11.73 | 11.80 | 2,258,386 | +0.04(+0.34%) |
Sep 26, 2006 | 11.73 | 11.78 | 11.66 | 11.76 | 3,118,617 | -0.00(-0.03%) |
Sep 25, 2006 | 11.64 | 11.80 | 11.53 | 11.77 | 5,015,698 | -0.08(-0.71%) |
Sep 22, 2006 | 11.79 | 11.94 | 11.75 | 11.85 | 5,504,648 | +0.15(+1.24%) |
Sep 21, 2006 | 11.77 | 11.79 | 11.68 | 11.71 | 4,613,967 | -0.07(-0.63%) |
Sep 20, 2006 | 11.68 | 11.81 | 11.67 | 11.78 | 4,687,712 | +0.28(+2.44%) |
Sep 19, 2006 | 11.59 | 11.64 | 11.37 | 11.50 | 2,514,634 | -0.05(-0.47%) |
Sep 18, 2006 | 11.44 | 11.64 | 11.42 | 11.55 | 2,275,786 | -0.02(-0.15%) |
Sep 15, 2006 | 11.61 | 11.66 | 11.47 | 11.57 | 7,770,522 | +0.09(+0.82%) |
Sep 14, 2006 | 11.52 | 11.56 | 11.42 | 11.48 | 2,946,650 | -0.14(-1.22%) |
Sep 13, 2006 | 11.44 | 11.66 | 11.43 | 11.62 | 3,615,372 | +0.23(+1.99%) |
Sep 12, 2006 | 11.35 | 11.41 | 11.29 | 11.39 | 3,365,963 | +0.25(+2.24%) |
Sep 11, 2006 | 11.08 | 11.19 | 11.00 | 11.14 | 2,684,437 | +0.15(+1.32%) |
Sep 08, 2006 | 10.88 | 11.02 | 10.86 | 11.00 | 3,325,042 | +0.08(+0.77%) |
Sep 07, 2006 | 10.86 | 11.01 | 10.82 | 10.91 | 4,519,100 | -0.14(-1.28%) |
Sep 06, 2006 | 11.13 | 11.18 | 11.04 | 11.05 | 2,501,505 | -0.32(-2.85%) |
Sep 05, 2006 | 11.29 | 11.44 | 11.24 | 11.38 | 2,291,286 | +0.18(+1.57%) |
Sep 01, 2006 | 11.12 | 11.27 | 11.10 | 11.20 | 2,598,355 | -0.07(-0.66%) |
Aug 31, 2006 | 11.40 | 11.43 | 11.22 | 11.28 | 8,045,930 | -0.16(-1.42%) |
Aug 30, 2006 | 11.27 | 11.46 | 11.25 | 11.44 | 7,143,801 | +0.35(+3.13%) |
Aug 29, 2006 | 11.07 | 11.12 | 10.91 | 11.09 | 3,979,980 | +0.20(+1.83%) |
Aug 28, 2006 | 10.83 | 10.95 | 10.82 | 10.89 | 2,425,019 | +0.09(+0.88%) |
Aug 25, 2006 | 10.82 | 10.91 | 10.76 | 10.80 | 4,347,429 | -0.01(-0.06%) |
Aug 24, 2006 | 10.96 | 10.97 | 10.60 | 10.80 | 0 | +0.15(+1.36%) |
Aug 23, 2006 | 10.79 | 10.82 | 10.64 | 10.66 | 4,653,267 | -0.22(-2.05%) |
Aug 22, 2006 | 10.74 | 10.93 | 10.73 | 10.88 | 2,686,957 | +0.07(+0.62%) |
Aug 21, 2006 | 10.93 | 10.95 | 10.81 | 10.81 | 2,581,304 | -0.19(-1.75%) |
Aug 18, 2006 | 11.00 | 11.04 | 10.89 | 11.01 | 4,538,761 | +0.01(+0.06%) |
Aug 17, 2006 | 11.01 | 11.11 | 10.93 | 11.00 | 5,465,046 | +0.10(+0.96%) |
Aug 16, 2006 | 10.81 | 10.93 | 10.73 | 10.90 | 4,286,653 | +0.29(+2.74%) |
Aug 15, 2006 | 10.48 | 10.67 | 10.42 | 10.61 | 7,126,614 | +0.53(+5.30%) |
Aug 14, 2006 | 10.00 | 10.19 | 10.00 | 10.07 | 5,697,200 | +0.13(+1.32%) |
Aug 11, 2006 | 9.889 | 9.957 | 9.852 | 9.940 | 4,003,491 | -0.10(-1.04%) |
Aug 10, 2006 | 9.930 | 10.05 | 9.845 | 10.04 | 6,255,927 | -0.19(-1.88%) |
Aug 09, 2006 | 10.30 | 10.40 | 10.20 | 10.24 | 8,969,660 | +0.06(+0.63%) |
Aug 08, 2006 | 10.19 | 10.27 | 10.08 | 10.17 | 4,162,379 | -0.18(-1.76%) |
Aug 07, 2006 | 10.27 | 10.37 | 10.23 | 10.36 | 3,862,456 | +0.11(+1.05%) |
Aug 04, 2006 | 10.54 | 10.59 | 10.19 | 10.25 | 12,287,588 | -0.30(-2.82%) |
Aug 03, 2006 | 10.39 | 10.62 | 10.37 | 10.54 | 6,765,548 | -0.10(-0.95%) |
Aug 02, 2006 | 10.58 | 10.76 | 10.57 | 10.65 | 3,413,778 | +0.15(+1.42%) |
Aug 01, 2006 | 10.51 | 10.55 | 10.37 | 10.50 | 3,257,825 | -0.13(-1.24%) |
Jul 31, 2006 | 10.72 | 10.74 | 10.57 | 10.63 | 2,477,209 | -0.22(-1.99%) |
Jul 28, 2006 | 10.66 | 10.87 | 10.66 | 10.84 | 2,085,023 | +0.25(+2.36%) |
Jul 27, 2006 | 10.70 | 10.76 | 10.54 | 10.59 | 2,407,796 | +0.01(+0.13%) |
Jul 26, 2006 | 10.43 | 10.74 | 10.42 | 10.58 | 3,172,101 | +0.15(+1.42%) |
Jul 25, 2006 | 10.44 | 10.48 | 10.24 | 10.43 | 5,439,104 | -0.16(-1.50%) |
Jul 24, 2006 | 10.52 | 10.61 | 10.49 | 10.59 | 5,291,346 | +0.10(+1.00%) |
Jul 21, 2006 | 10.60 | 10.63 | 10.42 | 10.49 | 11,042,644 | -0.30(-2.82%) |
Jul 20, 2006 | 10.56 | 10.90 | 10.55 | 10.79 | 9,087,527 | +0.18(+1.69%) |
Jul 19, 2006 | 10.38 | 10.73 | 10.36 | 10.61 | 11,732,880 | +0.64(+6.43%) |
Jul 18, 2006 | 9.987 | 10.07 | 9.835 | 9.970 | 4,309,634 | +0.06(+0.61%) |
Jul 17, 2006 | 9.960 | 10.01 | 9.866 | 9.910 | 4,711,155 | -0.08(-0.84%) |
Jul 14, 2006 | 10.07 | 10.09 | 9.872 | 9.994 | 5,823,704 | -0.18(-1.76%) |
Jul 13, 2006 | 10.18 | 10.35 | 10.11 | 10.17 | 8,077,923 | -0.17(-1.60%) |
Jul 12, 2006 | 10.52 | 10.56 | 10.29 | 10.34 | 5,996,741 | -0.42(-3.92%) |
Jul 11, 2006 | 10.56 | 10.78 | 10.54 | 10.76 | 12,250,524 | -0.11(-1.06%) |
Jul 10, 2006 | 10.91 | 10.94 | 10.75 | 10.88 | 3,350,443 | -0.08(-0.71%) |
Jul 07, 2006 | 11.06 | 11.10 | 10.89 | 10.95 | 2,909,198 | -0.22(-1.93%) |
Jul 06, 2006 | 10.97 | 11.22 | 10.97 | 11.17 | 3,490,855 | +0.16(+1.47%) |
Jul 05, 2006 | 10.99 | 11.04 | 10.91 | 11.01 | 2,562,079 | -0.13(-1.18%) |
Jul 03, 2006 | 11.12 | 11.19 | 11.04 | 11.14 | 1,668,471 | -0.02(-0.15%) |
Jun 30, 2006 | 11.06 | 11.19 | 11.03 | 11.16 | 3,619,791 | +0.25(+2.26%) |
Jun 29, 2006 | 10.56 | 10.95 | 10.50 | 10.91 | 4,307,036 | +0.37(+3.56%) |
Jun 28, 2006 | 10.56 | 10.59 | 10.42 | 10.53 | 2,614,355 | +0.17(+1.63%) |
Jun 27, 2006 | 10.68 | 10.70 | 10.35 | 10.37 | 3,998,287 | -0.35(-3.31%) |
Jun 26, 2006 | 10.69 | 10.72 | 10.58 | 10.72 | 1,684,666 | +0.03(+0.28%) |
Jun 23, 2006 | 10.63 | 10.77 | 10.54 | 10.69 | 4,616,001 | -0.08(-0.75%) |
Jun 22, 2006 | 10.86 | 10.86 | 10.66 | 10.77 | 3,598,928 | -0.19(-1.76%) |
Jun 21, 2006 | 10.72 | 11.04 | 10.72 | 10.96 | 7,853,822 | +0.31(+2.88%) |
Jun 20, 2006 | 10.49 | 10.80 | 10.41 | 10.66 | 9,157,849 | +0.30(+2.94%) |
Jun 19, 2006 | 10.47 | 10.49 | 10.32 | 10.35 | 5,912,893 | -0.03(-0.26%) |
Jun 16, 2006 | 10.46 | 10.55 | 10.27 | 10.38 | 5,460,790 | -0.27(-2.57%) |
Jun 15, 2006 | 10.44 | 10.70 | 10.44 | 10.65 | 6,306,358 | +0.39(+3.82%) |
Jun 14, 2006 | 10.20 | 10.29 | 10.11 | 10.26 | 9,093,270 | +0.40(+4.04%) |
Jun 13, 2006 | 9.825 | 9.974 | 9.751 | 9.862 | 12,053,891 | -0.05(-0.51%) |
Jun 12, 2006 | 10.14 | 10.15 | 9.889 | 9.913 | 9,988,074 | -0.17(-1.71%) |
Jun 09, 2006 | 10.14 | 10.30 | 10.04 | 10.09 | 4,605,736 | +0.00(+0.00%) |
Jun 08, 2006 | 10.25 | 10.26 | 9.910 | 10.09 | 10,895,896 | -0.47(-4.42%) |
Jun 07, 2006 | 10.58 | 10.80 | 10.50 | 10.55 | 8,399,207 | -0.08(-0.76%) |
Jun 06, 2006 | 10.72 | 10.74 | 10.55 | 10.63 | 6,001,101 | -0.10(-0.97%) |
Jun 05, 2006 | 10.88 | 10.89 | 10.71 | 10.74 | 4,447,807 | -0.26(-2.36%) |
Jun 02, 2006 | 11.03 | 11.12 | 10.89 | 11.00 | 5,654,106 | +0.07(+0.62%) |
Jun 01, 2006 | 10.66 | 10.93 | 10.64 | 10.93 | 4,756,378 | +0.11(+1.06%) |
May 31, 2006 | 10.80 | 10.86 | 10.70 | 10.81 | 5,767,267 | +0.06(+0.57%) |
May 30, 2006 | 11.14 | 11.14 | 10.74 | 10.75 | 9,954,011 | -0.19(-1.70%) |
May 26, 2006 | 10.90 | 10.97 | 10.77 | 10.94 | 5,087,646 | +0.13(+1.25%) |
May 25, 2006 | 10.64 | 10.82 | 10.55 | 10.80 | 4,389,774 | +0.16(+1.49%) |
May 24, 2006 | 10.61 | 10.75 | 10.45 | 10.65 | 7,543,815 | -0.05(-0.44%) |
May 23, 2006 | 10.70 | 10.89 | 10.67 | 10.69 | 7,388,427 | +0.24(+2.33%) |
May 22, 2006 | 10.40 | 10.48 | 10.26 | 10.45 | 10,471,450 | -0.16(-1.53%) |
May 19, 2006 | 10.66 | 10.67 | 10.37 | 10.61 | 8,160,063 | -0.07(-0.70%) |
May 18, 2006 | 10.78 | 10.89 | 10.67 | 10.69 | 6,040,543 | -0.08(-0.75%) |
May 17, 2006 | 11.05 | 11.12 | 10.69 | 10.77 | 9,081,618 | -0.58(-5.12%) |
May 16, 2006 | 11.33 | 11.40 | 11.29 | 11.35 | 4,239,356 | +0.22(+1.94%) |
May 15, 2006 | 11.25 | 11.27 | 11.03 | 11.13 | 9,471,289 | -0.26(-2.25%) |
May 12, 2006 | 11.63 | 11.66 | 11.21 | 11.39 | 6,096,248 | -0.23(-2.00%) |
May 11, 2006 | 11.68 | 11.78 | 11.54 | 11.62 | 8,226,667 | +0.15(+1.26%) |
May 10, 2006 | 12.00 | 12.01 | 11.42 | 11.48 | 14,212,113 | -0.57(-4.76%) |
May 09, 2006 | 12.01 | 12.14 | 12.00 | 12.05 | 2,362,090 | -0.04(-0.36%) |
May 08, 2006 | 12.19 | 12.19 | 12.05 | 12.09 | 3,236,547 | -0.10(-0.86%) |
May 05, 2006 | 12.21 | 12.26 | 12.14 | 12.20 | 3,546,670 | +0.25(+2.06%) |
May 04, 2006 | 11.82 | 11.95 | 11.82 | 11.95 | 2,435,149 | +0.06(+0.48%) |
May 03, 2006 | 11.95 | 11.95 | 11.80 | 11.89 | 3,117,021 | -0.04(-0.34%) |
May 02, 2006 | 11.91 | 11.97 | 11.87 | 11.94 | 3,952,391 | +0.04(+0.37%) |