Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.84 | 13.04 | 12.75 | 12.88 | 13,973,812 | +0.05(+0.42%) |
Apr 27, 2007 | 12.99 | 13.04 | 12.81 | 12.82 | 13,569,102 | -0.20(-1.52%) |
Apr 26, 2007 | 13.10 | 13.28 | 12.98 | 13.02 | 14,147,491 | -0.04(-0.27%) |
Apr 25, 2007 | 13.06 | 13.13 | 12.98 | 13.06 | 14,725,048 | +0.02(+0.14%) |
Apr 24, 2007 | 13.38 | 13.42 | 12.87 | 13.04 | 24,950,214 | -0.21(-1.56%) |
Apr 23, 2007 | 13.47 | 13.47 | 13.24 | 13.24 | 17,137,316 | -0.19(-1.40%) |
Apr 20, 2007 | 13.79 | 13.83 | 13.33 | 13.43 | 26,184,056 | -0.36(-2.60%) |
Apr 19, 2007 | 13.91 | 14.14 | 13.51 | 13.79 | 22,202,452 | -0.26(-1.85%) |
Apr 18, 2007 | 13.73 | 14.27 | 13.66 | 14.05 | 16,617,275 | +0.41(+3.03%) |
Apr 17, 2007 | 13.71 | 13.83 | 13.59 | 13.64 | 6,756,299 | -0.08(-0.59%) |
Apr 16, 2007 | 13.59 | 13.77 | 13.57 | 13.72 | 5,883,652 | +0.12(+0.86%) |
Apr 13, 2007 | 13.55 | 13.64 | 13.52 | 13.60 | 5,183,404 | -0.04(-0.26%) |
Apr 12, 2007 | 13.59 | 13.68 | 13.54 | 13.64 | 7,625,786 | -0.04(-0.26%) |
Apr 11, 2007 | 13.47 | 13.72 | 13.46 | 13.68 | 9,332,533 | +0.21(+1.53%) |
Apr 10, 2007 | 13.55 | 13.59 | 13.46 | 13.47 | 4,395,140 | -0.11(-0.79%) |
Apr 09, 2007 | 13.52 | 13.59 | 13.47 | 13.58 | 3,352,563 | +0.04(+0.33%) |
Apr 05, 2007 | 13.46 | 13.58 | 13.45 | 13.53 | 4,829,746 | -0.02(-0.13%) |
Apr 04, 2007 | 13.57 | 13.72 | 13.53 | 13.55 | 7,520,722 | +0.02(+0.13%) |
Apr 03, 2007 | 13.33 | 13.53 | 13.28 | 13.53 | 8,355,912 | +0.30(+2.24%) |
Apr 02, 2007 | 13.24 | 13.27 | 13.18 | 13.24 | 5,455,321 | +0.04(+0.34%) |
Mar 30, 2007 | 13.15 | 13.24 | 13.11 | 13.19 | 13,547,263 | +0.06(+0.48%) |
Mar 29, 2007 | 13.23 | 13.23 | 13.01 | 13.13 | 6,490,064 | -0.05(-0.41%) |
Mar 28, 2007 | 13.33 | 13.33 | 13.16 | 13.18 | 11,481,775 | -0.15(-1.14%) |
Mar 27, 2007 | 13.33 | 13.42 | 13.29 | 13.33 | 6,181,688 | -0.02(-0.13%) |
Mar 26, 2007 | 13.42 | 13.47 | 13.31 | 13.35 | 5,843,397 | -0.11(-0.80%) |
Mar 23, 2007 | 13.42 | 13.55 | 13.42 | 13.46 | 7,186,010 | +0.02(+0.13%) |
Mar 22, 2007 | 13.54 | 13.69 | 13.42 | 13.44 | 6,338,630 | -0.25(-1.83%) |
Mar 21, 2007 | 13.57 | 13.70 | 13.48 | 13.69 | 4,971,167 | +0.13(+0.93%) |
Mar 20, 2007 | 13.42 | 13.60 | 13.42 | 13.57 | 6,150,299 | +0.11(+0.80%) |
Mar 19, 2007 | 13.51 | 13.51 | 13.42 | 13.46 | 4,902,409 | +0.00(+0.00%) |
Mar 16, 2007 | 13.51 | 13.60 | 13.40 | 13.46 | 8,525,614 | +0.09(+0.67%) |
Mar 15, 2007 | 13.35 | 13.41 | 13.30 | 13.37 | 4,414,865 | +0.02(+0.13%) |
Mar 14, 2007 | 13.39 | 13.42 | 13.07 | 13.35 | 14,809,417 | +0.09(+0.68%) |
Mar 13, 2007 | 13.51 | 13.51 | 13.25 | 13.26 | 10,623,781 | -0.25(-1.86%) |
Mar 12, 2007 | 13.53 | 13.59 | 13.48 | 13.51 | 4,038,313 | -0.01(-0.07%) |
Mar 09, 2007 | 13.61 | 13.68 | 13.51 | 13.52 | 5,783,889 | -0.07(-0.53%) |
Mar 08, 2007 | 13.48 | 13.64 | 13.46 | 13.59 | 7,880,495 | +0.18(+1.34%) |
Mar 07, 2007 | 13.56 | 13.57 | 13.42 | 13.42 | 8,718,681 | -0.09(-0.66%) |
Mar 06, 2007 | 13.60 | 13.65 | 13.39 | 13.51 | 13,665,499 | -0.04(-0.27%) |
Mar 05, 2007 | 13.49 | 13.71 | 13.49 | 13.54 | 7,647,143 | -0.10(-0.72%) |
Mar 02, 2007 | 13.91 | 13.99 | 13.59 | 13.64 | 8,465,437 | -0.13(-0.91%) |
Mar 01, 2007 | 13.51 | 13.79 | 13.41 | 13.77 | 14,123,220 | +0.20(+1.45%) |
Feb 28, 2007 | 13.57 | 13.63 | 13.50 | 13.57 | 13,803,460 | +0.02(+0.13%) |
Feb 27, 2007 | 13.66 | 13.71 | 13.50 | 13.55 | 11,003,898 | -0.22(-1.63%) |
Feb 26, 2007 | 13.82 | 13.88 | 13.73 | 13.77 | 6,285,911 | -0.04(-0.32%) |
Feb 23, 2007 | 14.01 | 14.01 | 13.77 | 13.82 | 6,045,101 | -0.19(-1.34%) |
Feb 22, 2007 | 14.11 | 14.17 | 13.98 | 14.01 | 4,612,668 | +0.00(+0.00%) |
Feb 21, 2007 | 13.99 | 14.09 | 13.95 | 14.01 | 5,488,576 | +0.00(+0.00%) |
Feb 20, 2007 | 14.13 | 14.16 | 13.99 | 14.01 | 6,982,411 | -0.08(-0.57%) |
Feb 16, 2007 | 14.17 | 14.29 | 14.04 | 14.09 | 8,256,824 | -0.05(-0.38%) |
Feb 15, 2007 | 14.31 | 14.40 | 14.10 | 14.14 | 9,932,750 | -0.30(-2.05%) |
Feb 14, 2007 | 14.23 | 14.48 | 14.14 | 14.44 | 7,759,790 | +0.26(+1.84%) |
Feb 13, 2007 | 14.24 | 14.31 | 14.02 | 14.18 | 11,714,784 | +0.03(+0.19%) |
Feb 12, 2007 | 14.03 | 14.22 | 13.89 | 14.15 | 12,396,077 | +0.56(+4.09%) |
Feb 09, 2007 | 13.64 | 13.78 | 13.59 | 13.59 | 7,531,470 | -0.01(-0.07%) |
Feb 08, 2007 | 13.59 | 13.73 | 13.54 | 13.60 | 7,617,277 | +0.03(+0.20%) |
Feb 07, 2007 | 13.63 | 13.64 | 13.49 | 13.58 | 7,739,748 | -0.07(-0.53%) |
Feb 06, 2007 | 13.49 | 13.68 | 13.47 | 13.65 | 7,821,544 | +0.16(+1.20%) |
Feb 05, 2007 | 13.70 | 13.75 | 13.48 | 13.49 | 8,122,094 | -0.21(-1.51%) |
Feb 02, 2007 | 13.81 | 13.88 | 13.67 | 13.69 | 6,568,640 | -0.08(-0.59%) |
Feb 01, 2007 | 13.57 | 13.80 | 13.46 | 13.77 | 10,931,575 | +0.22(+1.66%) |
Jan 31, 2007 | 13.49 | 13.61 | 13.42 | 13.55 | 8,619,668 | -0.04(-0.26%) |
Jan 30, 2007 | 13.58 | 13.64 | 13.47 | 13.59 | 8,985,856 | +0.00(+0.00%) |
Jan 29, 2007 | 13.46 | 13.73 | 13.46 | 13.59 | 10,154,959 | +0.05(+0.40%) |
Jan 26, 2007 | 13.52 | 13.57 | 13.42 | 13.53 | 14,127,078 | -0.04(-0.33%) |
Jan 25, 2007 | 13.69 | 13.77 | 13.55 | 13.58 | 7,206,292 | -0.14(-1.05%) |
Jan 24, 2007 | 13.76 | 13.79 | 13.68 | 13.72 | 10,416,394 | -0.07(-0.52%) |
Jan 23, 2007 | 13.77 | 13.84 | 13.68 | 13.79 | 14,941,583 | -0.13(-0.90%) |
Jan 22, 2007 | 14.27 | 14.29 | 13.78 | 13.92 | 10,163,985 | -0.36(-2.51%) |
Jan 19, 2007 | 14.22 | 14.30 | 14.07 | 14.28 | 6,239,450 | +0.06(+0.44%) |
Jan 18, 2007 | 14.32 | 14.52 | 14.20 | 14.21 | 9,440,302 | -0.05(-0.38%) |
Jan 17, 2007 | 14.48 | 14.63 | 14.22 | 14.27 | 19,045,200 | -0.60(-4.04%) |
Jan 16, 2007 | 14.61 | 14.88 | 14.56 | 14.87 | 13,283,822 | +0.31(+2.16%) |
Jan 12, 2007 | 14.47 | 14.61 | 14.37 | 14.56 | 11,727,915 | +0.06(+0.43%) |
Jan 11, 2007 | 14.37 | 14.49 | 14.36 | 14.49 | 12,820,125 | +0.09(+0.62%) |
Jan 10, 2007 | 14.36 | 14.40 | 14.18 | 14.40 | 10,545,551 | +0.22(+1.52%) |
Jan 09, 2007 | 14.26 | 14.34 | 14.09 | 14.19 | 7,908,912 | +0.03(+0.19%) |
Jan 08, 2007 | 13.89 | 14.18 | 13.77 | 14.16 | 6,972,828 | +0.25(+1.81%) |
Jan 05, 2007 | 14.18 | 14.22 | 13.84 | 13.91 | 5,638,461 | -0.23(-1.65%) |
Jan 04, 2007 | 13.91 | 14.22 | 13.84 | 14.14 | 8,434,457 | +0.22(+1.55%) |
Jan 03, 2007 | 13.87 | 14.16 | 13.77 | 13.93 | 7,809,732 | +0.18(+1.30%) |
Dec 29, 2006 | 13.88 | 13.91 | 13.73 | 13.75 | 4,013,240 | -0.17(-1.23%) |
Dec 28, 2006 | 13.94 | 14.03 | 13.82 | 13.92 | 4,209,818 | +0.00(+0.00%) |
Dec 27, 2006 | 13.82 | 13.92 | 13.77 | 13.92 | 3,905,813 | +0.20(+1.44%) |
Dec 26, 2006 | 13.68 | 13.77 | 13.62 | 13.72 | 3,695,194 | +0.02(+0.13%) |
Dec 22, 2006 | 13.69 | 13.77 | 13.64 | 13.70 | 3,459,501 | -0.05(-0.39%) |
Dec 21, 2006 | 13.94 | 14.02 | 13.68 | 13.76 | 6,212,259 | -0.12(-0.84%) |
Dec 20, 2006 | 14.14 | 14.17 | 13.86 | 13.87 | 9,819,751 | -0.35(-2.46%) |
Dec 19, 2006 | 14.20 | 14.31 | 14.03 | 14.22 | 6,415,634 | +0.03(+0.19%) |
Dec 18, 2006 | 14.32 | 14.38 | 14.16 | 14.20 | 5,316,849 | -0.06(-0.44%) |
Dec 15, 2006 | 14.18 | 14.38 | 14.13 | 14.26 | 9,274,928 | +0.13(+0.89%) |
Dec 14, 2006 | 14.22 | 14.27 | 13.95 | 14.13 | 10,575,751 | -0.17(-1.19%) |
Dec 13, 2006 | 14.22 | 14.37 | 14.14 | 14.30 | 9,608,463 | +0.39(+2.77%) |
Dec 12, 2006 | 14.14 | 14.19 | 13.88 | 13.92 | 10,534,630 | -0.31(-2.21%) |
Dec 11, 2006 | 14.27 | 14.30 | 14.10 | 14.23 | 7,621,846 | +0.23(+1.67%) |
Dec 08, 2006 | 13.76 | 14.00 | 13.64 | 14.00 | 7,279,841 | +0.22(+1.56%) |
Dec 07, 2006 | 14.12 | 14.12 | 13.77 | 13.78 | 7,034,899 | -0.13(-0.97%) |
Dec 06, 2006 | 14.22 | 14.22 | 13.88 | 13.92 | 5,737,642 | -0.11(-0.77%) |
Dec 05, 2006 | 14.00 | 14.21 | 13.93 | 14.03 | 6,170,024 | -0.06(-0.45%) |
Dec 04, 2006 | 13.95 | 14.10 | 13.92 | 14.09 | 6,311,774 | +0.22(+1.62%) |
Dec 01, 2006 | 14.04 | 14.21 | 13.82 | 13.86 | 6,804,890 | -0.23(-1.65%) |
Nov 30, 2006 | 14.07 | 14.19 | 14.00 | 14.10 | 6,585,467 | -0.04(-0.25%) |
Nov 29, 2006 | 14.22 | 14.26 | 14.04 | 14.13 | 8,583,674 | -0.03(-0.19%) |
Nov 28, 2006 | 14.14 | 14.25 | 14.03 | 14.16 | 8,897,150 | -0.03(-0.19%) |
Nov 27, 2006 | 14.42 | 14.64 | 14.14 | 14.19 | 11,647,456 | -0.39(-2.71%) |
Nov 24, 2006 | 14.33 | 14.65 | 14.23 | 14.58 | 4,926,591 | +0.22(+1.56%) |
Nov 22, 2006 | 14.29 | 14.40 | 14.20 | 14.36 | 5,947,481 | +0.16(+1.14%) |
Nov 21, 2006 | 14.09 | 14.25 | 14.07 | 14.20 | 11,225,884 | +0.10(+0.70%) |
Nov 20, 2006 | 14.21 | 14.31 | 14.06 | 14.10 | 7,787,556 | -0.11(-0.76%) |
Nov 17, 2006 | 14.38 | 14.43 | 14.05 | 14.21 | 9,012,378 | -0.12(-0.81%) |
Nov 16, 2006 | 14.27 | 14.44 | 13.91 | 14.32 | 15,391,795 | +0.02(+0.13%) |
Nov 15, 2006 | 14.21 | 14.37 | 14.04 | 14.30 | 19,338,394 | +0.63(+4.59%) |
Nov 14, 2006 | 13.87 | 14.00 | 13.62 | 13.68 | 11,590,177 | -0.19(-1.36%) |
Nov 13, 2006 | 13.64 | 13.92 | 13.59 | 13.86 | 8,276,660 | +0.21(+1.51%) |
Nov 10, 2006 | 13.46 | 13.76 | 13.46 | 13.66 | 8,444,932 | +0.24(+1.81%) |
Nov 09, 2006 | 13.80 | 13.80 | 13.37 | 13.42 | 7,875,704 | -0.31(-2.29%) |
Nov 08, 2006 | 13.70 | 13.77 | 13.42 | 13.73 | 8,922,781 | -0.04(-0.26%) |
Nov 07, 2006 | 13.77 | 13.94 | 13.73 | 13.77 | 12,986,057 | +0.36(+2.68%) |
Nov 06, 2006 | 13.18 | 13.48 | 13.16 | 13.41 | 10,995,317 | +0.29(+2.19%) |
Nov 03, 2006 | 13.21 | 13.31 | 13.11 | 13.12 | 9,377,451 | -0.12(-0.88%) |
Nov 02, 2006 | 13.41 | 13.46 | 13.15 | 13.24 | 10,095,785 | -0.16(-1.21%) |
Nov 01, 2006 | 13.48 | 13.59 | 13.37 | 13.40 | 9,732,829 | -0.09(-0.67%) |
Oct 31, 2006 | 13.62 | 13.65 | 13.41 | 13.49 | 11,185,543 | -0.05(-0.40%) |
Oct 30, 2006 | 13.72 | 13.78 | 13.46 | 13.54 | 11,163,924 | -0.16(-1.18%) |
Oct 27, 2006 | 13.86 | 13.91 | 13.68 | 13.70 | 6,296,952 | -0.23(-1.67%) |
Oct 26, 2006 | 13.69 | 14.03 | 13.69 | 13.94 | 9,464,262 | +0.25(+1.84%) |
Oct 25, 2006 | 13.95 | 14.00 | 13.59 | 13.68 | 8,082,979 | -0.27(-1.93%) |
Oct 24, 2006 | 14.12 | 14.16 | 13.85 | 13.95 | 10,867,052 | -0.08(-0.58%) |
Oct 23, 2006 | 14.15 | 14.27 | 13.87 | 14.03 | 9,542,269 | -0.12(-0.82%) |
Oct 20, 2006 | 14.42 | 14.42 | 14.08 | 14.15 | 16,036,802 | -0.22(-1.56%) |
Oct 19, 2006 | 14.69 | 14.69 | 14.27 | 14.38 | 8,876,869 | -0.47(-3.14%) |
Oct 18, 2006 | 14.74 | 14.85 | 14.67 | 14.84 | 4,871,540 | +0.17(+1.16%) |
Oct 17, 2006 | 14.71 | 14.81 | 14.63 | 14.67 | 4,136,157 | -0.20(-1.33%) |
Oct 16, 2006 | 14.75 | 14.98 | 14.68 | 14.87 | 3,643,152 | +0.12(+0.79%) |
Oct 13, 2006 | 15.04 | 15.08 | 14.67 | 14.75 | 4,237,009 | -0.31(-2.03%) |
Oct 12, 2006 | 14.88 | 15.14 | 14.80 | 15.06 | 3,701,657 | +0.25(+1.70%) |
Oct 11, 2006 | 14.72 | 14.88 | 14.60 | 14.81 | 5,712,234 | +0.04(+0.24%) |
Oct 10, 2006 | 15.04 | 15.04 | 14.74 | 14.77 | 4,169,254 | -0.27(-1.79%) |
Oct 09, 2006 | 15.03 | 15.13 | 14.90 | 15.04 | 5,622,303 | +0.01(+0.06%) |
Oct 06, 2006 | 15.06 | 15.17 | 14.92 | 15.03 | 2,879,463 | -0.02(-0.12%) |
Oct 05, 2006 | 15.01 | 15.08 | 14.81 | 15.05 | 7,315,947 | -0.02(-0.12%) |
Oct 04, 2006 | 15.12 | 15.27 | 15.00 | 15.07 | 5,389,061 | -0.05(-0.36%) |
Oct 03, 2006 | 15.17 | 15.28 | 15.10 | 15.12 | 4,849,141 | -0.01(-0.06%) |
Oct 02, 2006 | 15.05 | 15.25 | 14.93 | 15.13 | 4,576,117 | +0.18(+1.20%) |
Sep 29, 2006 | 14.93 | 15.05 | 14.81 | 14.95 | 3,367,453 | +0.02(+0.12%) |
Sep 28, 2006 | 15.03 | 15.12 | 14.92 | 14.93 | 5,329,665 | +0.01(+0.06%) |
Sep 27, 2006 | 14.99 | 15.05 | 14.85 | 14.92 | 4,706,388 | -0.20(-1.31%) |
Sep 26, 2006 | 14.89 | 15.14 | 14.81 | 15.12 | 3,588,436 | +0.23(+1.57%) |
Sep 25, 2006 | 14.84 | 15.01 | 14.71 | 14.89 | 4,130,139 | +0.15(+1.03%) |
Sep 22, 2006 | 14.72 | 14.95 | 14.65 | 14.73 | 2,343,443 | +0.03(+0.18%) |
Sep 21, 2006 | 15.11 | 15.15 | 14.71 | 14.71 | 3,738,432 | -0.34(-2.27%) |
Sep 20, 2006 | 15.00 | 15.12 | 14.82 | 15.05 | 6,725,991 | +0.05(+0.36%) |
Sep 19, 2006 | 14.80 | 15.09 | 14.66 | 14.99 | 6,497,430 | +0.20(+1.33%) |
Sep 18, 2006 | 15.15 | 15.24 | 14.78 | 14.80 | 8,407,378 | -0.02(-0.12%) |
Sep 15, 2006 | 14.97 | 15.16 | 14.75 | 14.82 | 13,235,791 | -0.16(-1.08%) |
Sep 14, 2006 | 14.94 | 15.09 | 14.94 | 14.98 | 5,309,271 | -0.01(-0.06%) |
Sep 13, 2006 | 15.23 | 15.29 | 14.91 | 14.99 | 7,584,403 | -0.15(-1.01%) |
Sep 12, 2006 | 14.64 | 15.22 | 14.63 | 15.14 | 8,735,119 | +0.49(+3.37%) |
Sep 11, 2006 | 14.81 | 14.81 | 14.56 | 14.64 | 7,764,376 | -0.14(-0.97%) |
Sep 08, 2006 | 14.81 | 14.87 | 14.66 | 14.79 | 6,823,388 | +0.07(+0.49%) |
Sep 07, 2006 | 15.06 | 15.09 | 14.58 | 14.72 | 9,002,014 | -0.43(-2.84%) |
Sep 06, 2006 | 15.57 | 15.66 | 15.09 | 15.15 | 8,297,165 | -0.41(-2.65%) |
Sep 05, 2006 | 15.61 | 15.71 | 15.44 | 15.56 | 6,342,531 | +0.11(+0.70%) |
Sep 01, 2006 | 15.64 | 15.66 | 15.34 | 15.45 | 3,566,371 | -0.09(-0.58%) |
Aug 31, 2006 | 15.58 | 15.66 | 15.42 | 15.54 | 5,120,049 | -0.04(-0.23%) |
Aug 30, 2006 | 15.62 | 15.65 | 15.52 | 15.58 | 3,505,748 | -0.04(-0.23%) |
Aug 29, 2006 | 15.61 | 15.78 | 15.52 | 15.61 | 4,062,161 | +0.10(+0.64%) |
Aug 28, 2006 | 15.26 | 15.70 | 15.26 | 15.52 | 5,033,349 | +0.31(+2.01%) |
Aug 25, 2006 | 15.31 | 15.41 | 15.07 | 15.21 | 4,051,240 | -0.18(-1.17%) |
Aug 24, 2006 | 15.43 | 15.66 | 15.34 | 15.39 | 2,033,532 | -0.09(-0.58%) |
Aug 23, 2006 | 15.56 | 15.69 | 14.74 | 15.48 | 2,863,639 | -0.04(-0.23%) |
Aug 22, 2006 | 15.48 | 15.68 | 15.40 | 15.52 | 3,199,403 | +0.06(+0.41%) |
Aug 21, 2006 | 15.41 | 15.52 | 15.17 | 15.45 | 2,826,641 | -0.04(-0.29%) |
Aug 18, 2006 | 15.66 | 15.75 | 15.46 | 15.50 | 3,687,727 | -0.16(-1.03%) |
Aug 17, 2006 | 15.68 | 15.97 | 15.54 | 15.66 | 5,109,573 | -0.28(-1.75%) |
Aug 16, 2006 | 15.39 | 16.01 | 15.34 | 15.94 | 5,345,378 | +0.69(+4.53%) |
Aug 15, 2006 | 15.34 | 15.43 | 15.22 | 15.25 | 4,910,878 | +0.49(+3.35%) |
Aug 14, 2006 | 14.81 | 15.11 | 14.71 | 14.75 | 4,888,033 | +0.12(+0.80%) |
Aug 11, 2006 | 15.08 | 15.08 | 14.44 | 14.64 | 6,692,225 | -0.57(-3.72%) |
Aug 10, 2006 | 14.90 | 15.38 | 14.88 | 15.20 | 6,505,008 | +0.04(+0.24%) |
Aug 09, 2006 | 15.14 | 15.33 | 14.91 | 15.17 | 6,651,439 | -0.45(-2.87%) |
Aug 08, 2006 | 15.86 | 15.87 | 15.57 | 15.61 | 4,804,231 | -0.26(-1.64%) |
Aug 07, 2006 | 16.13 | 16.13 | 15.80 | 15.87 | 3,730,408 | -0.25(-1.56%) |
Aug 04, 2006 | 16.00 | 16.23 | 15.89 | 16.13 | 4,139,165 | +0.01(+0.06%) |
Aug 03, 2006 | 15.93 | 16.16 | 15.77 | 16.12 | 5,371,008 | +0.28(+1.76%) |
Aug 02, 2006 | 15.65 | 15.97 | 15.65 | 15.84 | 5,786,229 | +0.10(+0.63%) |
Aug 01, 2006 | 16.13 | 16.15 | 15.52 | 15.74 | 4,090,355 | -0.40(-2.50%) |
Jul 31, 2006 | 15.97 | 16.22 | 15.93 | 16.14 | 4,903,523 | -0.14(-0.88%) |
Jul 28, 2006 | 16.17 | 16.33 | 15.99 | 16.29 | 5,336,574 | +0.00(+0.00%) |
Jul 27, 2006 | 16.06 | 16.32 | 16.04 | 16.29 | 12,964,216 | +0.27(+1.68%) |
Jul 26, 2006 | 15.88 | 16.11 | 15.82 | 16.02 | 6,411,511 | +0.07(+0.45%) |
Jul 25, 2006 | 15.52 | 16.03 | 15.30 | 15.95 | 6,115,753 | +0.30(+1.89%) |
Jul 24, 2006 | 15.38 | 15.81 | 15.44 | 15.65 | 4,295,960 | +0.27(+1.75%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.28 | 15.38 | 6,512,920 | -0.11(-0.69%) |
Jul 20, 2006 | 15.17 | 15.59 | 15.17 | 15.49 | 9,666,969 | +0.02(+0.12%) |
Jul 19, 2006 | 15.08 | 15.69 | 15.08 | 15.47 | 11,149,994 | +1.17(+8.16%) |
Jul 18, 2006 | 14.22 | 14.39 | 14.05 | 14.30 | 4,581,020 | +0.08(+0.57%) |
Jul 17, 2006 | 14.39 | 14.56 | 14.08 | 14.22 | 5,970,660 | -0.17(-1.18%) |
Jul 14, 2006 | 14.48 | 14.60 | 14.22 | 14.39 | 4,277,127 | -0.28(-1.90%) |
Jul 13, 2006 | 15.17 | 15.18 | 14.59 | 14.67 | 3,441,559 | -0.56(-3.65%) |
Jul 12, 2006 | 15.30 | 15.35 | 15.13 | 15.23 | 2,890,830 | -0.01(-0.06%) |
Jul 11, 2006 | 15.34 | 15.37 | 14.91 | 15.24 | 4,457,100 | -0.35(-2.25%) |
Jul 10, 2006 | 15.25 | 15.73 | 15.21 | 15.59 | 6,506,011 | +0.35(+2.30%) |
Jul 07, 2006 | 15.04 | 15.26 | 14.91 | 15.24 | 3,278,971 | +0.04(+0.30%) |
Jul 06, 2006 | 14.95 | 15.27 | 14.91 | 15.19 | 6,269,204 | +0.30(+1.99%) |
Jul 05, 2006 | 14.73 | 15.05 | 14.73 | 14.90 | 3,921,860 | +0.12(+0.79%) |
Jul 03, 2006 | 14.73 | 14.81 | 14.68 | 14.78 | 1,222,370 | +0.09(+0.61%) |
Jun 30, 2006 | 14.45 | 14.75 | 14.41 | 14.69 | 3,204,084 | +0.19(+1.30%) |
Jun 29, 2006 | 14.35 | 14.52 | 14.32 | 14.50 | 4,193,882 | +0.18(+1.25%) |
Jun 28, 2006 | 14.49 | 14.60 | 14.15 | 14.32 | 3,536,394 | -0.19(-1.30%) |
Jun 27, 2006 | 14.68 | 14.76 | 14.45 | 14.51 | 2,383,449 | -0.27(-1.82%) |
Jun 26, 2006 | 14.68 | 14.81 | 14.56 | 14.78 | 2,220,192 | +0.03(+0.18%) |
Jun 23, 2006 | 14.70 | 14.81 | 14.58 | 14.75 | 2,206,373 | -0.01(-0.06%) |
Jun 22, 2006 | 14.67 | 14.83 | 14.56 | 14.76 | 2,517,064 | +0.02(+0.12%) |
Jun 21, 2006 | 14.58 | 14.86 | 14.56 | 14.74 | 2,836,448 | +0.12(+0.80%) |
Jun 20, 2006 | 14.52 | 14.66 | 14.51 | 14.63 | 3,584,758 | +0.00(+0.00%) |
Jun 19, 2006 | 14.62 | 14.80 | 14.56 | 14.63 | 2,870,882 | +0.00(+0.00%) |
Jun 16, 2006 | 14.38 | 14.72 | 14.38 | 14.63 | 4,859,282 | +0.14(+0.99%) |
Jun 15, 2006 | 14.03 | 14.56 | 13.97 | 14.48 | 4,793,199 | +0.57(+4.13%) |
Jun 14, 2006 | 13.56 | 14.00 | 13.55 | 13.91 | 3,094,651 | +0.29(+2.11%) |
Jun 13, 2006 | 13.77 | 13.92 | 13.61 | 13.62 | 4,225,865 | -0.07(-0.52%) |
Jun 12, 2006 | 13.98 | 14.03 | 13.65 | 13.69 | 2,914,900 | -0.34(-2.43%) |
Jun 09, 2006 | 13.93 | 14.26 | 13.91 | 14.03 | 3,769,858 | -0.03(-0.19%) |
Jun 08, 2006 | 14.18 | 14.26 | 14.02 | 14.06 | 5,091,297 | -0.10(-0.70%) |
Jun 07, 2006 | 14.07 | 14.38 | 14.07 | 14.16 | 3,595,456 | +0.05(+0.38%) |
Jun 06, 2006 | 14.16 | 14.29 | 13.91 | 14.11 | 3,254,900 | +0.00(+0.00%) |
Jun 05, 2006 | 14.17 | 14.31 | 14.02 | 14.11 | 2,158,678 | -0.08(-0.57%) |
Jun 02, 2006 | 14.24 | 14.25 | 13.92 | 14.19 | 3,029,571 | -0.08(-0.57%) |
Jun 01, 2006 | 14.48 | 14.52 | 14.21 | 14.27 | 7,092,958 | -0.18(-1.24%) |
May 31, 2006 | 14.09 | 14.45 | 14.08 | 14.45 | 4,089,352 | +0.41(+2.94%) |
May 30, 2006 | 13.95 | 14.09 | 13.86 | 14.03 | 3,546,089 | -0.10(-0.70%) |
May 26, 2006 | 14.05 | 14.16 | 14.02 | 14.13 | 1,881,418 | +0.13(+0.90%) |
May 25, 2006 | 13.90 | 14.12 | 13.90 | 14.01 | 2,989,787 | +0.04(+0.32%) |
May 24, 2006 | 13.82 | 14.01 | 13.71 | 13.96 | 3,889,877 | +0.15(+1.10%) |
May 23, 2006 | 14.03 | 14.07 | 13.80 | 13.81 | 2,791,426 | -0.23(-1.66%) |
May 22, 2006 | 14.03 | 14.25 | 14.01 | 14.04 | 3,141,455 | +0.03(+0.19%) |
May 19, 2006 | 14.05 | 14.16 | 13.98 | 14.02 | 2,654,803 | +0.04(+0.26%) |
May 18, 2006 | 14.00 | 14.45 | 13.98 | 13.98 | 3,722,051 | +0.00(+0.00%) |
May 17, 2006 | 14.40 | 14.50 | 13.97 | 13.98 | 4,151,981 | -0.53(-3.65%) |
May 16, 2006 | 14.62 | 14.66 | 14.48 | 14.51 | 4,831,645 | -0.08(-0.55%) |
May 15, 2006 | 14.49 | 14.61 | 14.44 | 14.59 | 3,418,937 | +0.19(+1.31%) |
May 12, 2006 | 14.50 | 14.68 | 14.39 | 14.40 | 3,434,762 | -0.16(-1.11%) |
May 11, 2006 | 14.75 | 14.75 | 14.51 | 14.56 | 2,831,544 | -0.19(-1.28%) |
May 10, 2006 | 14.69 | 14.79 | 14.67 | 14.75 | 2,627,389 | -0.11(-0.72%) |
May 09, 2006 | 14.70 | 14.91 | 14.68 | 14.86 | 2,534,003 | +0.20(+1.35%) |
May 08, 2006 | 15.02 | 15.08 | 14.65 | 14.66 | 3,276,185 | -0.24(-1.63%) |
May 05, 2006 | 15.17 | 15.17 | 14.81 | 14.91 | 3,850,316 | -0.22(-1.48%) |
May 04, 2006 | 14.88 | 15.18 | 14.87 | 15.13 | 3,224,254 | +0.31(+2.12%) |
May 03, 2006 | 14.76 | 14.84 | 14.72 | 14.82 | 2,996,696 | +0.09(+0.61%) |
May 02, 2006 | 14.89 | 14.99 | 14.66 | 14.73 | 4,536,890 | +0.00(+0.00%) |