Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.55 | 19.62 | 18.85 | 19.17 | 1,057,653 | -0.39(-1.99%) |
Apr 27, 2007 | 19.68 | 19.82 | 19.32 | 19.56 | 916,810 | -0.25(-1.26%) |
Apr 26, 2007 | 19.79 | 20.08 | 19.51 | 19.81 | 818,270 | -0.01(-0.05%) |
Apr 25, 2007 | 19.93 | 20.13 | 19.69 | 19.82 | 1,137,114 | +0.11(+0.56%) |
Apr 24, 2007 | 19.90 | 19.97 | 19.65 | 19.71 | 1,666,593 | -0.15(-0.76%) |
Apr 23, 2007 | 20.04 | 20.12 | 19.60 | 19.86 | 869,179 | -0.16(-0.80%) |
Apr 20, 2007 | 20.57 | 20.57 | 20.01 | 20.02 | 1,329,854 | -0.13(-0.65%) |
Apr 19, 2007 | 20.22 | 20.59 | 20.05 | 20.15 | 791,698 | -0.15(-0.74%) |
Apr 18, 2007 | 20.66 | 20.85 | 20.28 | 20.30 | 842,588 | -0.41(-1.98%) |
Apr 17, 2007 | 20.57 | 20.87 | 20.47 | 20.71 | 640,975 | -0.09(-0.43%) |
Apr 16, 2007 | 20.91 | 20.99 | 20.58 | 20.80 | 1,332,995 | +0.05(+0.24%) |
Apr 13, 2007 | 20.91 | 21.20 | 20.62 | 20.75 | 1,587,011 | -0.11(-0.53%) |
Apr 12, 2007 | 21.00 | 21.28 | 20.48 | 20.86 | 3,490,042 | -0.01(-0.05%) |
Apr 11, 2007 | 20.30 | 21.05 | 20.10 | 20.87 | 2,762,656 | +0.49(+2.40%) |
Apr 10, 2007 | 20.99 | 21.28 | 20.33 | 20.38 | 1,599,782 | -0.38(-1.83%) |
Apr 09, 2007 | 21.26 | 21.50 | 20.65 | 20.76 | 1,212,298 | -0.49(-2.31%) |
Apr 05, 2007 | 21.11 | 21.65 | 21.10 | 21.25 | 1,689,653 | -0.18(-0.84%) |
Apr 04, 2007 | 21.14 | 21.81 | 20.92 | 21.43 | 2,412,156 | +0.19(+0.89%) |
Apr 03, 2007 | 20.66 | 21.31 | 20.61 | 21.24 | 2,666,380 | +0.68(+3.31%) |
Apr 02, 2007 | 20.17 | 20.73 | 20.14 | 20.56 | 2,064,990 | +0.42(+2.09%) |
Mar 30, 2007 | 21.50 | 21.70 | 20.14 | 20.14 | 3,055,139 | -0.96(-4.55%) |
Mar 29, 2007 | 21.00 | 21.18 | 20.86 | 21.10 | 1,415,702 | +0.24(+1.15%) |
Mar 28, 2007 | 20.89 | 21.43 | 20.76 | 20.86 | 1,414,926 | -0.22(-1.04%) |
Mar 27, 2007 | 22.20 | 22.20 | 20.80 | 21.08 | 2,691,670 | -1.18(-5.30%) |
Mar 26, 2007 | 22.50 | 22.67 | 22.14 | 22.26 | 1,447,799 | -0.79(-3.43%) |
Mar 23, 2007 | 23.59 | 23.70 | 22.75 | 23.05 | 2,448,718 | -0.30(-1.28%) |
Mar 22, 2007 | 23.36 | 23.50 | 22.92 | 23.35 | 2,276,911 | +0.11(+0.47%) |
Mar 21, 2007 | 23.70 | 24.32 | 22.91 | 23.24 | 3,787,258 | -0.55(-2.31%) |
Mar 20, 2007 | 22.23 | 24.80 | 21.78 | 23.79 | 3,244,065 | +1.18(+5.22%) |
Mar 19, 2007 | 21.90 | 22.67 | 21.61 | 22.61 | 3,569,006 | +1.76(+8.44%) |
Mar 16, 2007 | 21.16 | 21.16 | 20.50 | 20.85 | 2,670,932 | +0.20(+0.97%) |
Mar 15, 2007 | 20.67 | 20.90 | 20.28 | 20.65 | 1,093,214 | +0.05(+0.24%) |
Mar 14, 2007 | 20.36 | 21.18 | 20.05 | 20.60 | 3,580,905 | +0.15(+0.73%) |
Mar 13, 2007 | 20.07 | 20.65 | 20.02 | 20.45 | 2,520,485 | +0.38(+1.89%) |
Mar 12, 2007 | 19.60 | 20.69 | 19.56 | 20.07 | 1,786,592 | -0.20(-0.99%) |
Mar 09, 2007 | 19.40 | 20.45 | 19.25 | 20.27 | 2,721,045 | +0.81(+4.16%) |
Mar 08, 2007 | 19.28 | 19.75 | 19.23 | 19.46 | 3,082,119 | +0.51(+2.69%) |
Mar 07, 2007 | 19.75 | 20.88 | 18.95 | 18.95 | 19,967,698 | +1.34(+7.61%) |
Mar 06, 2007 | 17.70 | 18.12 | 17.31 | 17.61 | 1,593,359 | +0.13(+0.74%) |
Mar 05, 2007 | 17.00 | 17.71 | 16.90 | 17.48 | 2,316,410 | +0.39(+2.28%) |
Mar 02, 2007 | 17.00 | 17.30 | 16.61 | 17.09 | 2,271,260 | +0.03(+0.18%) |
Mar 01, 2007 | 15.78 | 17.20 | 15.60 | 17.06 | 5,917,439 | -0.74(-4.16%) |
Feb 28, 2007 | 18.30 | 18.30 | 17.65 | 17.80 | 2,011,926 | -0.45(-2.47%) |
Feb 27, 2007 | 18.76 | 19.09 | 17.98 | 18.25 | 2,006,035 | -0.99(-5.15%) |
Feb 26, 2007 | 19.94 | 19.97 | 19.16 | 19.24 | 2,213,338 | -0.55(-2.78%) |
Feb 23, 2007 | 19.75 | 20.35 | 19.54 | 19.79 | 2,205,390 | -0.04(-0.20%) |
Feb 22, 2007 | 19.80 | 20.04 | 19.56 | 19.83 | 2,433,077 | +0.01(+0.05%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.74 | 19.82 | 1,663,604 | -0.31(-1.54%) |
Feb 20, 2007 | 20.26 | 20.26 | 19.70 | 20.13 | 1,721,655 | -0.09(-0.45%) |
Feb 16, 2007 | 19.62 | 20.22 | 19.55 | 20.22 | 4,228,629 | -0.05(-0.25%) |
Feb 15, 2007 | 20.32 | 21.00 | 19.74 | 20.27 | 3,381,372 | -0.70(-3.34%) |
Feb 14, 2007 | 19.50 | 21.06 | 19.21 | 20.97 | 3,746,173 | +1.61(+8.32%) |
Feb 13, 2007 | 19.66 | 19.75 | 19.09 | 19.36 | 1,385,490 | -0.29(-1.48%) |
Feb 12, 2007 | 19.23 | 19.73 | 18.75 | 19.65 | 2,266,182 | +0.47(+2.45%) |
Feb 09, 2007 | 18.27 | 19.39 | 18.07 | 19.18 | 2,454,720 | +0.92(+5.04%) |
Feb 08, 2007 | 17.93 | 18.58 | 17.90 | 18.26 | 2,284,088 | +0.27(+1.50%) |
Feb 07, 2007 | 17.14 | 18.05 | 17.07 | 17.99 | 2,836,519 | +0.79(+4.59%) |
Feb 06, 2007 | 17.00 | 17.28 | 16.49 | 17.20 | 4,191,314 | -0.70(-3.91%) |
Feb 05, 2007 | 18.32 | 18.42 | 17.81 | 17.90 | 1,232,288 | -0.42(-2.29%) |
Feb 02, 2007 | 17.73 | 18.40 | 17.45 | 18.32 | 2,811,006 | +0.74(+4.21%) |
Feb 01, 2007 | 17.42 | 17.80 | 17.18 | 17.58 | 1,810,331 | +0.20(+1.15%) |
Jan 31, 2007 | 17.01 | 17.54 | 16.87 | 17.38 | 1,959,052 | +0.28(+1.64%) |
Jan 30, 2007 | 16.85 | 17.38 | 16.78 | 17.10 | 1,455,475 | +0.33(+1.97%) |
Jan 29, 2007 | 16.93 | 16.94 | 16.66 | 16.77 | 1,501,133 | -0.17(-1.00%) |
Jan 26, 2007 | 17.26 | 17.30 | 16.64 | 16.94 | 1,816,233 | -0.30(-1.74%) |
Jan 25, 2007 | 18.20 | 18.20 | 17.19 | 17.24 | 1,141,766 | -0.82(-4.54%) |
Jan 24, 2007 | 18.15 | 18.48 | 18.02 | 18.06 | 1,065,641 | -0.10(-0.55%) |
Jan 23, 2007 | 17.90 | 18.29 | 17.75 | 18.16 | 2,223,713 | +0.62(+3.53%) |
Jan 22, 2007 | 17.50 | 17.73 | 16.75 | 17.54 | 2,131,488 | +0.05(+0.29%) |
Jan 19, 2007 | 17.29 | 17.75 | 17.26 | 17.49 | 2,017,365 | +0.15(+0.87%) |
Jan 18, 2007 | 17.50 | 17.71 | 17.05 | 17.34 | 2,541,995 | -0.27(-1.53%) |
Jan 17, 2007 | 17.61 | 17.87 | 17.46 | 17.61 | 2,118,313 | -0.06(-0.34%) |
Jan 16, 2007 | 17.30 | 17.71 | 17.26 | 17.67 | 2,330,395 | +0.36(+2.08%) |
Jan 12, 2007 | 17.16 | 17.42 | 17.05 | 17.31 | 2,978,353 | +0.36(+2.12%) |
Jan 11, 2007 | 16.91 | 17.29 | 16.87 | 16.95 | 2,415,284 | +0.18(+1.07%) |
Jan 10, 2007 | 16.23 | 16.99 | 16.23 | 16.77 | 3,129,543 | +0.37(+2.26%) |
Jan 09, 2007 | 16.05 | 16.59 | 16.03 | 16.40 | 2,424,491 | +0.41(+2.56%) |
Jan 08, 2007 | 16.75 | 16.79 | 15.94 | 15.99 | 2,820,005 | -0.84(-4.99%) |
Jan 05, 2007 | 17.60 | 17.69 | 16.61 | 16.83 | 4,189,905 | -0.83(-4.70%) |
Jan 04, 2007 | 17.57 | 17.71 | 17.33 | 17.66 | 2,400,556 | +0.00(+0.00%) |
Jan 03, 2007 | 17.92 | 18.28 | 17.37 | 17.66 | 2,175,949 | -0.10(-0.56%) |
Dec 29, 2006 | 18.16 | 18.36 | 17.73 | 17.76 | 1,881,377 | -0.37(-2.04%) |
Dec 28, 2006 | 18.14 | 18.29 | 18.02 | 18.13 | 1,530,475 | -0.02(-0.11%) |
Dec 27, 2006 | 18.58 | 18.59 | 17.71 | 18.15 | 2,480,824 | -0.42(-2.26%) |
Dec 26, 2006 | 18.52 | 18.80 | 18.46 | 18.57 | 990,240 | +0.10(+0.54%) |
Dec 22, 2006 | 19.00 | 19.09 | 18.41 | 18.47 | 4,214,516 | -0.55(-2.89%) |
Dec 21, 2006 | 19.76 | 19.83 | 19.01 | 19.02 | 2,605,663 | -0.76(-3.84%) |
Dec 20, 2006 | 19.73 | 19.97 | 19.67 | 19.78 | 980,897 | +0.18(+0.92%) |
Dec 19, 2006 | 19.67 | 19.98 | 19.48 | 19.60 | 1,283,483 | -0.10(-0.51%) |
Dec 18, 2006 | 19.99 | 20.45 | 19.66 | 19.70 | 2,009,850 | -0.34(-1.70%) |
Dec 15, 2006 | 20.32 | 20.57 | 19.99 | 20.04 | 1,747,375 | -0.29(-1.43%) |
Dec 14, 2006 | 19.35 | 20.33 | 19.30 | 20.33 | 2,027,069 | +1.00(+5.17%) |
Dec 13, 2006 | 19.79 | 19.90 | 19.15 | 19.33 | 1,428,923 | -0.42(-2.13%) |
Dec 12, 2006 | 19.71 | 19.89 | 19.34 | 19.75 | 1,054,045 | +0.09(+0.46%) |
Dec 11, 2006 | 20.10 | 20.18 | 19.44 | 19.66 | 1,313,836 | -0.44(-2.19%) |
Dec 08, 2006 | 19.38 | 20.32 | 19.05 | 20.10 | 2,797,090 | +0.56(+2.87%) |
Dec 07, 2006 | 19.06 | 19.83 | 18.86 | 19.54 | 2,128,913 | +0.53(+2.79%) |
Dec 06, 2006 | 19.00 | 19.13 | 18.63 | 19.01 | 1,955,637 | +0.01(+0.05%) |
Dec 05, 2006 | 19.20 | 19.25 | 18.89 | 19.00 | 2,600,944 | -0.20(-1.04%) |
Dec 04, 2006 | 17.94 | 20.30 | 17.74 | 19.20 | 7,152,819 | +1.37(+7.68%) |
Dec 01, 2006 | 17.43 | 17.98 | 16.71 | 17.83 | 2,004,726 | +0.48(+2.77%) |
Nov 30, 2006 | 17.76 | 17.76 | 16.99 | 17.35 | 1,559,400 | -0.03(-0.17%) |
Nov 29, 2006 | 16.75 | 17.53 | 16.64 | 17.38 | 1,445,516 | +0.78(+4.70%) |
Nov 28, 2006 | 16.62 | 16.73 | 16.29 | 16.60 | 1,132,245 | -0.05(-0.30%) |
Nov 27, 2006 | 17.56 | 17.66 | 16.62 | 16.65 | 1,559,564 | -1.01(-5.72%) |
Nov 24, 2006 | 17.52 | 17.74 | 17.36 | 17.66 | 236,232 | +0.12(+0.68%) |
Nov 22, 2006 | 17.49 | 17.74 | 17.35 | 17.54 | 876,469 | +0.16(+0.92%) |
Nov 21, 2006 | 17.45 | 17.61 | 17.30 | 17.38 | 924,329 | -0.18(-1.03%) |
Nov 20, 2006 | 17.52 | 17.71 | 17.38 | 17.56 | 1,492,060 | -0.09(-0.51%) |
Nov 17, 2006 | 17.51 | 17.95 | 17.40 | 17.65 | 990,248 | +0.03(+0.17%) |
Nov 16, 2006 | 17.89 | 18.14 | 17.37 | 17.62 | 1,959,203 | -0.55(-3.03%) |
Nov 15, 2006 | 17.44 | 18.23 | 17.34 | 18.17 | 2,179,579 | +0.57(+3.24%) |
Nov 14, 2006 | 17.00 | 17.91 | 16.66 | 17.60 | 3,262,863 | +0.43(+2.50%) |
Nov 13, 2006 | 15.78 | 17.66 | 15.71 | 17.17 | 4,140,719 | +1.38(+8.74%) |
Nov 10, 2006 | 15.34 | 15.88 | 15.31 | 15.79 | 1,478,086 | +0.36(+2.33%) |
Nov 09, 2006 | 15.20 | 15.50 | 15.09 | 15.43 | 1,851,308 | +0.25(+1.65%) |
Nov 08, 2006 | 14.97 | 15.35 | 14.79 | 15.18 | 1,480,059 | +0.24(+1.61%) |
Nov 07, 2006 | 14.60 | 14.97 | 14.57 | 14.94 | 1,797,187 | +0.38(+2.61%) |
Nov 06, 2006 | 14.75 | 14.75 | 14.24 | 14.56 | 1,026,545 | -0.10(-0.68%) |
Nov 03, 2006 | 14.43 | 14.74 | 14.26 | 14.66 | 3,561,751 | +0.60(+4.27%) |
Nov 02, 2006 | 14.23 | 14.36 | 13.96 | 14.06 | 1,408,268 | -0.27(-1.88%) |
Nov 01, 2006 | 14.05 | 14.54 | 13.96 | 14.33 | 1,609,734 | +0.34(+2.43%) |
Oct 31, 2006 | 14.61 | 14.78 | 13.34 | 13.99 | 2,327,151 | -0.54(-3.72%) |
Oct 30, 2006 | 13.97 | 14.67 | 13.80 | 14.53 | 2,307,148 | +0.51(+3.64%) |
Oct 27, 2006 | 14.62 | 14.62 | 13.66 | 14.02 | 2,733,334 | -0.60(-4.10%) |
Oct 26, 2006 | 14.68 | 14.85 | 14.43 | 14.62 | 1,334,732 | +0.08(+0.55%) |
Oct 25, 2006 | 14.61 | 14.75 | 14.41 | 14.54 | 1,065,854 | -0.03(-0.21%) |
Oct 24, 2006 | 14.75 | 14.78 | 14.45 | 14.57 | 1,258,934 | -0.18(-1.22%) |
Oct 23, 2006 | 14.98 | 15.09 | 14.42 | 14.75 | 2,111,171 | -0.21(-1.40%) |
Oct 20, 2006 | 15.44 | 15.44 | 14.95 | 14.96 | 1,436,692 | -0.41(-2.67%) |
Oct 19, 2006 | 15.28 | 15.53 | 15.05 | 15.37 | 955,526 | +0.04(+0.26%) |
Oct 18, 2006 | 16.00 | 16.25 | 15.25 | 15.33 | 2,270,317 | +0.24(+1.59%) |
Oct 17, 2006 | 15.48 | 15.57 | 14.72 | 15.09 | 1,974,705 | -0.60(-3.82%) |
Oct 16, 2006 | 15.83 | 15.97 | 15.28 | 15.69 | 1,345,710 | -0.18(-1.13%) |
Oct 13, 2006 | 15.70 | 15.98 | 15.42 | 15.87 | 2,363,247 | +0.48(+3.12%) |
Oct 12, 2006 | 15.07 | 15.57 | 14.94 | 15.39 | 2,022,331 | +0.45(+3.01%) |
Oct 11, 2006 | 14.50 | 15.06 | 14.43 | 14.94 | 1,616,834 | +0.37(+2.54%) |
Oct 10, 2006 | 14.50 | 14.69 | 14.27 | 14.57 | 458,772 | +0.09(+0.62%) |
Oct 09, 2006 | 14.53 | 14.60 | 14.21 | 14.48 | 506,012 | -0.14(-0.96%) |
Oct 06, 2006 | 14.50 | 14.72 | 14.37 | 14.62 | 599,840 | +0.02(+0.14%) |
Oct 05, 2006 | 14.48 | 14.90 | 14.36 | 14.60 | 968,662 | +0.19(+1.32%) |
Oct 04, 2006 | 14.10 | 14.68 | 14.01 | 14.41 | 1,550,084 | +0.39(+2.78%) |
Oct 03, 2006 | 13.90 | 14.20 | 13.55 | 14.02 | 1,273,937 | +0.17(+1.23%) |
Oct 02, 2006 | 14.20 | 14.45 | 13.82 | 13.85 | 877,552 | -0.41(-2.88%) |
Sep 29, 2006 | 14.51 | 14.51 | 14.17 | 14.26 | 873,314 | -0.16(-1.11%) |
Sep 28, 2006 | 14.41 | 14.74 | 14.23 | 14.42 | 828,576 | +0.01(+0.07%) |
Sep 27, 2006 | 14.35 | 14.64 | 14.25 | 14.41 | 658,073 | -0.02(-0.14%) |
Sep 26, 2006 | 14.24 | 14.48 | 14.13 | 14.43 | 745,347 | +0.12(+0.84%) |
Sep 25, 2006 | 14.00 | 14.41 | 13.89 | 14.31 | 604,846 | +0.24(+1.71%) |
Sep 22, 2006 | 14.30 | 14.34 | 13.88 | 14.07 | 1,063,154 | -0.41(-2.83%) |
Sep 21, 2006 | 15.02 | 15.08 | 14.35 | 14.48 | 849,530 | -0.53(-3.53%) |
Sep 20, 2006 | 14.61 | 15.15 | 14.54 | 15.01 | 1,590,180 | +0.49(+3.37%) |
Sep 19, 2006 | 14.09 | 14.59 | 13.83 | 14.52 | 1,556,633 | +0.51(+3.64%) |
Sep 18, 2006 | 13.92 | 14.16 | 13.55 | 14.01 | 2,245,868 | +0.12(+0.86%) |
Sep 15, 2006 | 14.58 | 14.92 | 13.80 | 13.89 | 1,823,633 | -0.55(-3.81%) |
Sep 14, 2006 | 14.15 | 14.54 | 13.89 | 14.44 | 1,253,545 | +0.25(+1.76%) |
Sep 13, 2006 | 13.58 | 14.30 | 13.58 | 14.19 | 2,651,859 | +0.57(+4.19%) |
Sep 12, 2006 | 13.22 | 13.69 | 12.93 | 13.62 | 2,635,687 | +0.37(+2.79%) |
Sep 11, 2006 | 11.83 | 13.31 | 11.70 | 13.25 | 3,176,894 | +1.40(+11.81%) |
Sep 08, 2006 | 11.77 | 11.99 | 11.55 | 11.85 | 837,024 | +0.23(+1.98%) |
Sep 07, 2006 | 11.40 | 11.87 | 11.40 | 11.62 | 986,700 | +0.08(+0.69%) |
Sep 06, 2006 | 11.42 | 11.68 | 11.30 | 11.54 | 1,273,018 | -0.05(-0.43%) |
Sep 05, 2006 | 11.26 | 11.65 | 11.05 | 11.59 | 1,590,714 | +0.28(+2.48%) |
Sep 01, 2006 | 11.00 | 11.56 | 10.88 | 11.31 | 6,227,951 | -0.89(-7.30%) |
Aug 31, 2006 | 12.10 | 12.43 | 11.97 | 12.20 | 1,534,875 | +0.11(+0.91%) |
Aug 30, 2006 | 12.29 | 12.33 | 11.90 | 12.09 | 882,940 | -0.09(-0.74%) |
Aug 29, 2006 | 12.16 | 12.21 | 11.98 | 12.18 | 815,027 | +0.06(+0.50%) |
Aug 28, 2006 | 12.15 | 12.26 | 11.70 | 12.12 | 1,227,336 | +0.13(+1.08%) |
Aug 25, 2006 | 12.05 | 12.33 | 11.90 | 11.99 | 754,959 | -0.11(-0.91%) |
Aug 24, 2006 | 12.67 | 12.68 | 11.91 | 12.10 | 1,483,969 | -0.57(-4.50%) |
Aug 23, 2006 | 12.60 | 12.89 | 12.49 | 12.67 | 1,039,811 | +0.10(+0.80%) |
Aug 22, 2006 | 12.65 | 12.81 | 12.52 | 12.57 | 913,429 | -0.12(-0.95%) |
Aug 21, 2006 | 12.68 | 13.00 | 12.34 | 12.69 | 1,650,940 | +0.02(+0.16%) |
Aug 18, 2006 | 12.74 | 12.84 | 12.40 | 12.67 | 866,931 | -0.13(-1.02%) |
Aug 17, 2006 | 12.56 | 12.84 | 12.30 | 12.80 | 1,302,224 | +0.24(+1.91%) |
Aug 16, 2006 | 11.69 | 12.85 | 11.58 | 12.56 | 2,501,487 | +1.00(+8.65%) |
Aug 15, 2006 | 11.49 | 11.68 | 11.19 | 11.56 | 1,179,839 | +0.26(+2.30%) |
Aug 14, 2006 | 10.74 | 11.45 | 10.69 | 11.30 | 2,266,194 | +0.68(+6.40%) |
Aug 11, 2006 | 10.59 | 10.72 | 10.50 | 10.62 | 804,817 | -0.02(-0.19%) |
Aug 10, 2006 | 10.48 | 10.71 | 10.42 | 10.64 | 1,072,858 | +0.13(+1.24%) |
Aug 09, 2006 | 10.66 | 11.08 | 10.47 | 10.51 | 1,272,468 | +0.01(+0.10%) |
Aug 08, 2006 | 10.55 | 10.72 | 10.41 | 10.50 | 665,394 | -0.06(-0.57%) |
Aug 07, 2006 | 10.57 | 10.69 | 10.49 | 10.56 | 459,719 | -0.05(-0.47%) |
Aug 04, 2006 | 10.92 | 11.22 | 10.50 | 10.61 | 1,039,718 | -0.16(-1.49%) |
Aug 03, 2006 | 10.66 | 10.90 | 10.50 | 10.77 | 617,854 | +0.00(+0.00%) |
Aug 02, 2006 | 10.50 | 11.13 | 10.49 | 10.77 | 1,672,970 | +0.35(+3.36%) |
Aug 01, 2006 | 10.71 | 10.74 | 10.34 | 10.42 | 1,458,160 | -0.26(-2.43%) |
Jul 31, 2006 | 10.65 | 10.77 | 10.50 | 10.68 | 885,461 | +0.02(+0.19%) |
Jul 28, 2006 | 10.75 | 10.97 | 10.55 | 10.66 | 859,881 | -0.08(-0.74%) |
Jul 27, 2006 | 10.94 | 11.21 | 10.60 | 10.74 | 670,841 | -0.19(-1.74%) |
Jul 26, 2006 | 10.41 | 11.15 | 10.40 | 10.93 | 1,643,417 | +0.44(+4.19%) |
Jul 25, 2006 | 10.38 | 10.63 | 10.16 | 10.49 | 1,301,399 | +0.07(+0.67%) |
Jul 24, 2006 | 10.42 | 10.67 | 10.18 | 10.42 | 990,910 | +0.09(+0.87%) |
Jul 21, 2006 | 10.43 | 11.50 | 10.02 | 10.33 | 2,615,361 | -0.16(-1.53%) |
Jul 20, 2006 | 10.61 | 10.79 | 10.34 | 10.49 | 1,149,354 | -0.04(-0.38%) |
Jul 19, 2006 | 10.20 | 10.70 | 10.19 | 10.53 | 1,150,224 | +0.35(+3.44%) |
Jul 18, 2006 | 10.28 | 10.32 | 10.08 | 10.18 | 1,006,067 | +0.00(+0.00%) |
Jul 17, 2006 | 10.15 | 10.50 | 10.03 | 10.18 | 755,316 | -0.02(-0.20%) |
Jul 14, 2006 | 10.04 | 10.34 | 9.770 | 10.20 | 2,470,724 | +0.36(+3.66%) |
Jul 13, 2006 | 9.660 | 10.19 | 9.650 | 9.840 | 3,011,720 | +0.10(+1.03%) |
Jul 12, 2006 | 9.720 | 9.970 | 9.660 | 9.740 | 1,214,993 | -0.06(-0.61%) |
Jul 11, 2006 | 9.260 | 9.810 | 9.060 | 9.800 | 2,381,886 | +0.46(+4.93%) |
Jul 10, 2006 | 9.950 | 10.18 | 9.080 | 9.340 | 4,660,931 | -0.76(-7.52%) |
Jul 07, 2006 | 10.21 | 10.38 | 9.990 | 10.10 | 1,790,496 | -0.12(-1.17%) |
Jul 06, 2006 | 10.47 | 10.57 | 10.15 | 10.22 | 1,510,881 | -0.21(-2.01%) |
Jul 05, 2006 | 10.56 | 10.66 | 10.35 | 10.43 | 2,173,684 | -0.17(-1.60%) |
Jul 03, 2006 | 10.87 | 11.18 | 10.57 | 10.60 | 2,063,356 | -0.22(-2.03%) |
Jun 30, 2006 | 11.05 | 11.19 | 10.66 | 10.82 | 8,021,001 | -0.16(-1.46%) |
Jun 29, 2006 | 10.67 | 10.98 | 10.50 | 10.98 | 1,851,500 | +0.27(+2.52%) |
Jun 28, 2006 | 10.80 | 10.87 | 10.34 | 10.71 | 2,465,256 | -0.14(-1.29%) |
Jun 27, 2006 | 9.950 | 11.03 | 9.850 | 10.85 | 24,056,174 | -2.02(-15.70%) |
Jun 26, 2006 | 13.04 | 13.41 | 12.71 | 12.87 | 2,312,200 | -0.17(-1.30%) |
Jun 23, 2006 | 13.10 | 13.19 | 12.90 | 13.04 | 346,470 | -0.01(-0.08%) |
Jun 22, 2006 | 13.01 | 13.17 | 12.91 | 13.05 | 667,451 | -0.03(-0.23%) |
Jun 21, 2006 | 13.15 | 13.47 | 13.06 | 13.08 | 1,268,403 | -0.08(-0.61%) |
Jun 20, 2006 | 13.24 | 13.45 | 13.10 | 13.16 | 1,799,199 | +0.13(+1.00%) |
Jun 19, 2006 | 13.01 | 13.12 | 12.76 | 13.03 | 1,402,609 | -0.07(-0.53%) |
Jun 16, 2006 | 13.44 | 13.59 | 12.99 | 13.10 | 1,689,223 | -0.36(-2.67%) |
Jun 15, 2006 | 13.00 | 13.54 | 12.99 | 13.46 | 1,472,863 | +0.54(+4.18%) |
Jun 14, 2006 | 12.91 | 13.10 | 12.85 | 12.92 | 1,054,907 | +0.00(+0.00%) |
Jun 13, 2006 | 13.10 | 13.43 | 12.77 | 12.92 | 2,466,094 | -0.19(-1.45%) |
Jun 12, 2006 | 13.81 | 13.95 | 12.70 | 13.11 | 4,475,679 | -0.72(-5.21%) |
Jun 09, 2006 | 14.16 | 14.90 | 13.74 | 13.83 | 13,442,465 | -2.94(-17.53%) |
Jun 08, 2006 | 16.50 | 16.92 | 16.25 | 16.77 | 2,255,668 | +0.25(+1.51%) |
Jun 07, 2006 | 16.76 | 16.91 | 16.20 | 16.52 | 1,474,389 | -0.13(-0.78%) |
Jun 06, 2006 | 16.15 | 16.98 | 15.98 | 16.65 | 2,168,771 | +0.58(+3.61%) |
Jun 05, 2006 | 16.80 | 16.80 | 15.99 | 16.07 | 1,446,199 | -0.79(-4.69%) |
Jun 02, 2006 | 16.88 | 16.90 | 16.50 | 16.86 | 1,061,680 | +0.27(+1.63%) |
Jun 01, 2006 | 16.38 | 16.78 | 16.29 | 16.59 | 2,208,519 | +0.30(+1.84%) |
May 31, 2006 | 15.56 | 16.71 | 15.54 | 16.29 | 2,071,815 | +0.81(+5.23%) |
May 30, 2006 | 15.50 | 15.61 | 15.46 | 15.48 | 684,331 | -0.07(-0.45%) |
May 26, 2006 | 15.62 | 15.68 | 15.22 | 15.55 | 987,998 | -0.12(-0.77%) |
May 25, 2006 | 15.45 | 15.69 | 15.36 | 15.67 | 1,856,986 | +0.35(+2.28%) |
May 24, 2006 | 15.13 | 15.42 | 14.95 | 15.32 | 1,325,404 | +0.32(+2.13%) |
May 23, 2006 | 15.16 | 15.30 | 14.96 | 15.00 | 597,090 | -0.02(-0.13%) |
May 22, 2006 | 15.60 | 15.67 | 14.78 | 15.02 | 1,940,166 | +0.01(+0.07%) |
May 19, 2006 | 14.92 | 15.22 | 14.76 | 15.01 | 1,174,791 | +0.09(+0.60%) |
May 18, 2006 | 14.84 | 15.22 | 14.83 | 14.92 | 900,934 | +0.03(+0.20%) |
May 17, 2006 | 15.00 | 15.04 | 14.79 | 14.89 | 1,154,390 | -0.13(-0.87%) |
May 16, 2006 | 15.17 | 15.30 | 14.99 | 15.02 | 879,196 | -0.08(-0.53%) |
May 15, 2006 | 15.36 | 15.42 | 14.98 | 15.10 | 2,782,787 | -0.33(-2.14%) |
May 12, 2006 | 15.28 | 15.58 | 15.00 | 15.43 | 2,051,376 | +0.06(+0.39%) |
May 11, 2006 | 16.30 | 16.30 | 15.13 | 15.37 | 2,384,813 | -0.99(-6.05%) |
May 10, 2006 | 16.43 | 16.47 | 16.19 | 16.36 | 1,411,763 | +0.17(+1.05%) |
May 09, 2006 | 16.20 | 16.40 | 16.18 | 16.19 | 996,350 | +0.05(+0.31%) |
May 08, 2006 | 16.60 | 16.75 | 16.10 | 16.14 | 775,778 | -0.48(-2.89%) |
May 05, 2006 | 16.05 | 16.72 | 15.94 | 16.62 | 1,375,610 | +0.60(+3.75%) |
May 04, 2006 | 16.10 | 16.45 | 15.95 | 16.02 | 1,320,385 | -0.29(-1.78%) |
May 03, 2006 | 16.72 | 16.93 | 16.29 | 16.31 | 805,960 | -0.36(-2.16%) |
May 02, 2006 | 17.22 | 17.30 | 16.65 | 16.67 | 1,108,518 | -0.49(-2.86%) |