Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.72 | 17.47 | 16.28 | 16.31 | 7,202,016 | -0.19(-1.13%) |
Apr 27, 2007 | 16.42 | 16.53 | 16.30 | 16.49 | 2,973,713 | +0.00(+0.00%) |
Apr 26, 2007 | 16.65 | 16.72 | 16.45 | 16.49 | 3,402,192 | -0.16(-0.93%) |
Apr 25, 2007 | 16.45 | 16.67 | 16.35 | 16.65 | 4,253,990 | +0.26(+1.57%) |
Apr 24, 2007 | 15.84 | 16.51 | 15.84 | 16.39 | 2,694,001 | -0.10(-0.61%) |
Apr 23, 2007 | 16.13 | 16.50 | 16.13 | 16.49 | 4,379,277 | +0.30(+1.87%) |
Apr 20, 2007 | 16.81 | 16.81 | 16.14 | 16.19 | 4,813,440 | +0.02(+0.14%) |
Apr 19, 2007 | 16.14 | 16.18 | 15.83 | 16.17 | 2,779,871 | +0.23(+1.46%) |
Apr 18, 2007 | 16.34 | 16.34 | 15.90 | 15.93 | 2,839,153 | +0.03(+0.20%) |
Apr 17, 2007 | 16.24 | 16.44 | 15.87 | 15.90 | 7,201,502 | -0.36(-2.20%) |
Apr 16, 2007 | 16.15 | 16.28 | 15.87 | 16.26 | 4,734,709 | +0.35(+2.20%) |
Apr 13, 2007 | 15.78 | 16.11 | 15.72 | 15.91 | 5,691,019 | +0.21(+1.34%) |
Apr 12, 2007 | 15.47 | 15.75 | 15.44 | 15.70 | 2,274,952 | +0.19(+1.25%) |
Apr 11, 2007 | 15.91 | 15.91 | 15.16 | 15.51 | 7,092,494 | +0.24(+1.58%) |
Apr 10, 2007 | 15.23 | 15.32 | 15.16 | 15.27 | 2,752,100 | -0.01(-0.05%) |
Apr 09, 2007 | 15.31 | 15.34 | 15.16 | 15.27 | 3,457,961 | -0.04(-0.25%) |
Apr 05, 2007 | 15.46 | 15.52 | 15.25 | 15.31 | 2,652,542 | -0.15(-0.96%) |
Apr 04, 2007 | 15.46 | 15.51 | 15.37 | 15.46 | 3,400,056 | +0.02(+0.10%) |
Apr 03, 2007 | 15.34 | 15.56 | 15.25 | 15.44 | 5,581,803 | +0.12(+0.81%) |
Apr 02, 2007 | 15.18 | 15.43 | 15.03 | 15.32 | 10,603,357 | +0.22(+1.44%) |
Mar 30, 2007 | 14.95 | 15.22 | 14.94 | 15.10 | 4,237,410 | +0.35(+2.37%) |
Mar 29, 2007 | 14.56 | 14.99 | 14.54 | 14.75 | 4,320,567 | -0.18(-1.20%) |
Mar 28, 2007 | 14.69 | 14.96 | 14.65 | 14.93 | 2,665,652 | +0.15(+1.00%) |
Mar 27, 2007 | 14.41 | 14.88 | 14.41 | 14.78 | 1,665,711 | -0.07(-0.47%) |
Mar 26, 2007 | 14.78 | 14.88 | 14.67 | 14.85 | 1,857,987 | +0.05(+0.32%) |
Mar 23, 2007 | 14.78 | 14.93 | 14.72 | 14.81 | 2,468,877 | +0.05(+0.37%) |
Mar 22, 2007 | 14.38 | 14.78 | 14.35 | 14.75 | 3,724,329 | +0.42(+2.93%) |
Mar 21, 2007 | 14.20 | 14.35 | 14.11 | 14.33 | 3,493,685 | +0.08(+0.55%) |
Mar 20, 2007 | 14.14 | 14.26 | 14.04 | 14.25 | 2,004,765 | +0.17(+1.22%) |
Mar 19, 2007 | 14.24 | 14.31 | 14.00 | 14.08 | 4,344,473 | -0.10(-0.71%) |
Mar 16, 2007 | 14.18 | 14.28 | 14.10 | 14.18 | 3,211,802 | -0.04(-0.27%) |
Mar 15, 2007 | 14.01 | 14.24 | 13.98 | 14.22 | 2,234,829 | +0.22(+1.56%) |
Mar 14, 2007 | 13.93 | 14.04 | 13.79 | 14.00 | 4,149,369 | +0.12(+0.84%) |
Mar 13, 2007 | 14.27 | 14.20 | 13.89 | 13.89 | 2,241,769 | -0.38(-2.67%) |
Mar 12, 2007 | 14.14 | 14.28 | 14.00 | 14.27 | 3,233,742 | +0.27(+1.95%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.94 | 14.00 | 2,752,279 | -0.05(-0.33%) |
Mar 08, 2007 | 14.04 | 14.11 | 14.01 | 14.04 | 2,232,772 | +0.05(+0.39%) |
Mar 07, 2007 | 13.95 | 14.11 | 13.92 | 13.99 | 3,432,059 | +0.06(+0.45%) |
Mar 06, 2007 | 13.94 | 13.99 | 13.79 | 13.93 | 3,496,194 | +0.12(+0.85%) |
Mar 05, 2007 | 13.72 | 14.02 | 13.72 | 13.81 | 2,669,893 | -0.03(-0.22%) |
Mar 02, 2007 | 14.05 | 14.14 | 13.84 | 13.84 | 2,147,045 | -0.20(-1.44%) |
Mar 01, 2007 | 13.95 | 14.18 | 13.86 | 14.04 | 3,089,091 | -0.16(-1.10%) |
Feb 28, 2007 | 14.02 | 14.35 | 13.93 | 14.20 | 3,274,870 | +0.18(+1.28%) |
Feb 27, 2007 | 14.39 | 14.40 | 14.02 | 14.02 | 2,001,295 | -0.41(-2.86%) |
Feb 26, 2007 | 14.41 | 14.48 | 14.38 | 14.43 | 2,440,484 | +0.00(+0.00%) |
Feb 23, 2007 | 14.69 | 14.69 | 14.25 | 14.43 | 2,162,982 | -0.08(-0.54%) |
Feb 22, 2007 | 14.78 | 14.82 | 14.46 | 14.51 | 2,609,100 | -0.23(-1.53%) |
Feb 21, 2007 | 14.83 | 14.94 | 14.71 | 14.74 | 1,930,348 | -0.14(-0.94%) |
Feb 20, 2007 | 14.59 | 14.91 | 14.59 | 14.88 | 1,808,247 | +0.14(+0.95%) |
Feb 16, 2007 | 14.71 | 14.78 | 14.62 | 14.74 | 3,124,622 | +0.03(+0.21%) |
Feb 15, 2007 | 14.48 | 14.78 | 14.48 | 14.71 | 3,369,595 | +0.22(+1.50%) |
Feb 14, 2007 | 14.59 | 14.63 | 14.37 | 14.49 | 4,908,580 | -0.11(-0.75%) |
Feb 13, 2007 | 14.27 | 14.65 | 14.11 | 14.60 | 5,509,227 | +0.32(+2.23%) |
Feb 12, 2007 | 14.17 | 14.37 | 14.07 | 14.28 | 4,084,749 | +0.18(+1.27%) |
Feb 09, 2007 | 14.20 | 14.39 | 14.10 | 14.10 | 2,713,207 | -0.10(-0.71%) |
Feb 08, 2007 | 14.10 | 14.24 | 14.00 | 14.20 | 3,734,612 | +0.08(+0.55%) |
Feb 07, 2007 | 14.18 | 14.32 | 14.09 | 14.12 | 3,402,369 | -0.09(-0.66%) |
Feb 06, 2007 | 14.10 | 14.30 | 14.04 | 14.21 | 4,162,864 | +0.09(+0.61%) |
Feb 05, 2007 | 14.04 | 14.18 | 13.86 | 14.13 | 4,737,252 | +0.03(+0.22%) |
Feb 02, 2007 | 13.88 | 14.12 | 13.82 | 14.10 | 3,757,747 | +0.19(+1.34%) |
Feb 01, 2007 | 13.71 | 13.99 | 13.65 | 13.91 | 3,372,551 | +0.10(+0.73%) |
Jan 31, 2007 | 13.56 | 13.93 | 13.49 | 13.81 | 10,892,029 | +0.30(+2.25%) |
Jan 30, 2007 | 13.38 | 13.54 | 13.16 | 13.51 | 3,797,590 | +0.06(+0.46%) |
Jan 29, 2007 | 13.55 | 13.96 | 13.30 | 13.44 | 8,593,065 | +0.46(+3.53%) |
Jan 26, 2007 | 12.76 | 13.09 | 12.67 | 12.99 | 4,055,672 | +0.23(+1.77%) |
Jan 25, 2007 | 12.70 | 12.94 | 12.60 | 12.76 | 2,178,405 | +0.03(+0.25%) |
Jan 24, 2007 | 12.42 | 12.77 | 12.39 | 12.73 | 2,701,768 | +0.32(+2.57%) |
Jan 23, 2007 | 12.33 | 12.48 | 12.29 | 12.41 | 1,324,471 | +0.03(+0.25%) |
Jan 22, 2007 | 12.37 | 12.51 | 12.23 | 12.38 | 1,584,096 | +0.06(+0.51%) |
Jan 19, 2007 | 12.25 | 12.41 | 12.24 | 12.32 | 2,952,781 | +0.08(+0.64%) |
Jan 18, 2007 | 12.38 | 12.41 | 12.19 | 12.24 | 3,189,400 | -0.14(-1.13%) |
Jan 17, 2007 | 12.63 | 12.63 | 12.35 | 12.38 | 5,746,961 | -0.30(-2.39%) |
Jan 16, 2007 | 12.85 | 12.97 | 12.67 | 12.68 | 2,114,528 | -0.33(-2.57%) |
Jan 12, 2007 | 12.94 | 13.10 | 12.85 | 13.02 | 2,387,648 | -0.02(-0.12%) |
Jan 11, 2007 | 12.92 | 13.16 | 12.90 | 13.03 | 2,576,454 | +0.12(+0.90%) |
Jan 10, 2007 | 12.63 | 12.95 | 12.62 | 12.92 | 2,147,045 | +0.22(+1.72%) |
Jan 09, 2007 | 12.89 | 12.89 | 12.30 | 12.70 | 1,870,583 | +0.03(+0.25%) |
Jan 08, 2007 | 12.80 | 12.80 | 12.61 | 12.67 | 2,696,498 | -0.17(-1.33%) |
Jan 05, 2007 | 12.60 | 12.88 | 12.55 | 12.84 | 2,113,114 | +0.17(+1.35%) |
Jan 04, 2007 | 12.72 | 12.74 | 12.63 | 12.67 | 3,500,821 | -0.05(-0.43%) |
Jan 03, 2007 | 12.81 | 12.93 | 12.71 | 12.72 | 3,319,726 | -0.08(-0.61%) |
Dec 29, 2006 | 12.85 | 12.92 | 12.78 | 12.80 | 1,489,886 | -0.09(-0.66%) |
Dec 28, 2006 | 12.87 | 12.95 | 12.86 | 12.88 | 1,365,214 | -0.04(-0.30%) |
Dec 27, 2006 | 13.14 | 13.22 | 12.81 | 12.92 | 1,214,581 | +0.01(+0.06%) |
Dec 26, 2006 | 12.90 | 12.98 | 12.87 | 12.92 | 1,391,177 | -0.05(-0.36%) |
Dec 22, 2006 | 12.96 | 13.03 | 12.92 | 12.96 | 940,561 | -0.04(-0.30%) |
Dec 21, 2006 | 13.22 | 13.30 | 12.94 | 13.00 | 2,147,173 | -0.21(-1.59%) |
Dec 20, 2006 | 12.95 | 13.27 | 12.90 | 13.21 | 3,544,777 | +0.26(+2.04%) |
Dec 19, 2006 | 12.99 | 13.03 | 12.85 | 12.95 | 2,224,547 | -0.05(-0.42%) |
Dec 18, 2006 | 12.99 | 13.05 | 12.91 | 13.00 | 2,112,857 | +0.01(+0.06%) |
Dec 15, 2006 | 12.92 | 13.06 | 12.92 | 12.99 | 3,256,362 | +0.08(+0.60%) |
Dec 14, 2006 | 12.76 | 13.02 | 12.74 | 12.92 | 3,139,531 | +0.19(+1.53%) |
Dec 13, 2006 | 13.02 | 13.12 | 12.69 | 12.72 | 5,096,742 | -0.51(-3.82%) |
Dec 12, 2006 | 12.74 | 13.23 | 12.67 | 13.23 | 6,124,702 | +0.49(+3.85%) |
Dec 11, 2006 | 12.95 | 12.95 | 12.69 | 12.74 | 6,363,377 | -0.21(-1.62%) |
Dec 08, 2006 | 12.92 | 13.05 | 12.90 | 12.95 | 3,448,767 | +0.04(+0.30%) |
Dec 07, 2006 | 13.02 | 13.03 | 12.57 | 12.91 | 2,381,735 | -0.03(-0.24%) |
Dec 06, 2006 | 12.92 | 13.08 | 12.92 | 12.94 | 5,192,238 | +0.03(+0.24%) |
Dec 05, 2006 | 12.61 | 12.95 | 12.60 | 12.91 | 3,662,122 | +0.29(+2.28%) |
Dec 04, 2006 | 12.29 | 12.73 | 12.22 | 12.62 | 4,141,014 | +0.33(+2.66%) |
Dec 01, 2006 | 12.34 | 12.45 | 12.25 | 12.29 | 2,050,521 | -0.07(-0.57%) |
Nov 30, 2006 | 12.35 | 12.36 | 12.22 | 12.36 | 2,938,001 | +0.01(+0.06%) |
Nov 29, 2006 | 12.06 | 12.36 | 12.06 | 12.36 | 2,952,653 | +0.30(+2.45%) |
Nov 28, 2006 | 12.11 | 12.11 | 12.03 | 12.06 | 2,870,781 | -0.05(-0.39%) |
Nov 27, 2006 | 12.14 | 12.15 | 12.08 | 12.11 | 3,170,249 | -0.04(-0.32%) |
Nov 24, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 864,087 | +0.02(+0.19%) |
Nov 22, 2006 | 12.06 | 12.18 | 12.06 | 12.12 | 2,100,390 | +0.06(+0.52%) |
Nov 21, 2006 | 11.94 | 12.08 | 11.94 | 12.06 | 2,892,502 | +0.08(+0.65%) |
Nov 20, 2006 | 11.96 | 12.08 | 11.87 | 11.98 | 2,656,398 | +0.02(+0.19%) |
Nov 17, 2006 | 11.90 | 12.01 | 11.86 | 11.96 | 1,983,687 | +0.02(+0.13%) |
Nov 16, 2006 | 11.89 | 12.04 | 11.89 | 11.94 | 2,900,342 | +0.15(+1.25%) |
Nov 15, 2006 | 12.19 | 12.34 | 11.77 | 11.80 | 9,969,205 | -0.40(-3.25%) |
Nov 14, 2006 | 11.67 | 12.20 | 11.61 | 12.19 | 12,933,040 | +0.58(+4.96%) |
Nov 13, 2006 | 11.16 | 11.79 | 11.05 | 11.62 | 5,709,431 | +0.45(+4.04%) |
Nov 10, 2006 | 11.17 | 11.33 | 11.13 | 11.16 | 3,303,532 | -0.01(-0.07%) |
Nov 09, 2006 | 11.15 | 11.23 | 11.09 | 11.17 | 3,060,873 | +0.06(+0.56%) |
Nov 08, 2006 | 11.25 | 11.25 | 11.05 | 11.11 | 2,848,546 | -0.13(-1.18%) |
Nov 07, 2006 | 11.16 | 11.30 | 11.10 | 11.24 | 4,516,442 | +0.13(+1.19%) |
Nov 06, 2006 | 11.05 | 11.14 | 11.01 | 11.11 | 2,019,803 | +0.06(+0.56%) |
Nov 03, 2006 | 11.01 | 11.24 | 10.97 | 11.05 | 3,203,281 | -0.03(-0.28%) |
Nov 02, 2006 | 11.23 | 11.41 | 11.00 | 11.08 | 2,411,939 | -0.10(-0.90%) |
Nov 01, 2006 | 11.24 | 11.27 | 11.16 | 11.18 | 2,251,666 | -0.06(-0.55%) |
Oct 31, 2006 | 11.27 | 11.32 | 11.09 | 11.24 | 3,073,854 | -0.06(-0.55%) |
Oct 30, 2006 | 11.18 | 11.38 | 11.17 | 11.30 | 2,587,507 | +0.16(+1.40%) |
Oct 27, 2006 | 11.16 | 11.21 | 11.08 | 11.15 | 2,903,812 | -0.02(-0.14%) |
Oct 26, 2006 | 11.23 | 11.23 | 11.03 | 11.16 | 3,081,180 | +0.01(+0.07%) |
Oct 25, 2006 | 11.22 | 11.24 | 11.13 | 11.16 | 2,657,040 | +0.02(+0.14%) |
Oct 24, 2006 | 11.29 | 11.29 | 11.07 | 11.14 | 3,216,904 | -0.15(-1.31%) |
Oct 23, 2006 | 11.28 | 11.36 | 11.07 | 11.29 | 2,609,357 | -0.03(-0.28%) |
Oct 20, 2006 | 11.55 | 11.62 | 11.27 | 11.32 | 3,681,401 | -0.23(-1.95%) |
Oct 19, 2006 | 11.38 | 11.67 | 11.38 | 11.55 | 5,887,312 | -0.12(-1.00%) |
Oct 18, 2006 | 11.75 | 11.80 | 11.62 | 11.66 | 2,819,884 | -0.01(-0.07%) |
Oct 17, 2006 | 11.66 | 12.31 | 11.59 | 11.67 | 2,225,832 | +0.02(+0.13%) |
Oct 16, 2006 | 11.69 | 11.75 | 11.63 | 11.66 | 2,224,804 | -0.09(-0.79%) |
Oct 13, 2006 | 11.72 | 11.76 | 11.63 | 11.75 | 1,751,438 | +0.09(+0.73%) |
Oct 12, 2006 | 11.68 | 11.73 | 11.62 | 11.66 | 1,769,432 | +0.05(+0.47%) |
Oct 11, 2006 | 11.67 | 11.77 | 11.57 | 11.61 | 3,351,729 | -0.09(-0.73%) |
Oct 10, 2006 | 11.76 | 11.76 | 11.61 | 11.69 | 2,257,064 | -0.05(-0.46%) |
Oct 09, 2006 | 11.83 | 11.85 | 11.74 | 11.75 | 1,426,008 | -0.08(-0.66%) |
Oct 06, 2006 | 11.90 | 11.87 | 11.71 | 11.83 | 1,468,807 | -0.06(-0.52%) |
Oct 05, 2006 | 11.91 | 11.96 | 11.79 | 11.89 | 2,124,167 | -0.02(-0.13%) |
Oct 04, 2006 | 12.05 | 12.06 | 11.77 | 11.90 | 3,575,367 | -0.15(-1.23%) |
Oct 03, 2006 | 12.25 | 12.30 | 12.05 | 12.05 | 3,214,977 | -0.19(-1.53%) |
Oct 02, 2006 | 12.39 | 12.42 | 12.21 | 12.24 | 2,217,478 | -0.12(-0.94%) |
Sep 29, 2006 | 12.56 | 12.60 | 12.35 | 12.36 | 3,072,054 | -0.16(-1.31%) |
Sep 28, 2006 | 12.79 | 12.86 | 12.51 | 12.52 | 2,743,925 | -0.31(-2.43%) |
Sep 27, 2006 | 12.94 | 12.95 | 12.76 | 12.83 | 4,647,925 | -0.10(-0.78%) |
Sep 26, 2006 | 12.63 | 12.99 | 12.58 | 12.93 | 3,848,615 | +0.38(+3.04%) |
Sep 25, 2006 | 12.42 | 12.59 | 12.39 | 12.55 | 2,575,297 | +0.14(+1.13%) |
Sep 22, 2006 | 12.39 | 12.42 | 12.27 | 12.41 | 2,163,625 | +0.05(+0.44%) |
Sep 21, 2006 | 12.40 | 12.49 | 12.30 | 12.36 | 2,023,530 | -0.02(-0.19%) |
Sep 20, 2006 | 12.67 | 12.67 | 12.35 | 12.38 | 2,689,044 | -0.14(-1.12%) |
Sep 19, 2006 | 12.50 | 12.57 | 12.36 | 12.52 | 3,176,418 | +0.06(+0.50%) |
Sep 18, 2006 | 12.35 | 12.46 | 12.32 | 12.46 | 2,801,119 | +0.05(+0.38%) |
Sep 15, 2006 | 12.28 | 12.45 | 12.06 | 12.41 | 3,195,698 | +0.13(+1.08%) |
Sep 14, 2006 | 11.83 | 12.32 | 11.81 | 12.28 | 2,935,430 | +0.41(+3.48%) |
Sep 13, 2006 | 11.69 | 11.87 | 11.60 | 11.87 | 1,567,902 | +0.19(+1.60%) |
Sep 12, 2006 | 11.66 | 11.69 | 11.58 | 11.68 | 3,751,063 | +0.03(+0.27%) |
Sep 11, 2006 | 11.75 | 11.81 | 11.56 | 11.65 | 1,795,780 | -0.18(-1.51%) |
Sep 08, 2006 | 11.83 | 11.90 | 11.71 | 11.83 | 2,553,833 | +0.06(+0.53%) |
Sep 07, 2006 | 11.62 | 11.82 | 11.61 | 11.76 | 3,086,578 | +0.16(+1.34%) |
Sep 06, 2006 | 11.49 | 11.63 | 11.42 | 11.61 | 2,580,824 | +0.12(+1.02%) |
Sep 05, 2006 | 11.36 | 11.55 | 11.30 | 11.49 | 2,380,964 | +0.05(+0.41%) |
Sep 01, 2006 | 11.44 | 11.53 | 11.33 | 11.45 | 1,503,124 | -0.02(-0.14%) |
Aug 31, 2006 | 11.48 | 11.59 | 11.42 | 11.46 | 1,594,764 | -0.02(-0.20%) |
Aug 30, 2006 | 11.67 | 11.69 | 11.45 | 11.48 | 2,291,124 | -0.19(-1.60%) |
Aug 29, 2006 | 11.32 | 11.71 | 11.32 | 11.67 | 2,691,871 | +0.40(+3.52%) |
Aug 28, 2006 | 11.20 | 11.34 | 11.18 | 11.27 | 1,146,847 | +0.02(+0.14%) |
Aug 25, 2006 | 11.09 | 11.29 | 11.07 | 11.26 | 1,541,554 | +0.17(+1.54%) |
Aug 24, 2006 | 11.30 | 11.32 | 11.03 | 11.09 | 1,875,981 | -0.19(-1.66%) |
Aug 23, 2006 | 11.26 | 11.30 | 11.20 | 11.27 | 2,621,953 | -0.05(-0.48%) |
Aug 22, 2006 | 11.28 | 11.34 | 11.18 | 11.33 | 2,024,944 | +0.05(+0.48%) |
Aug 21, 2006 | 11.17 | 11.42 | 11.17 | 11.27 | 2,467,463 | +0.18(+1.61%) |
Aug 18, 2006 | 11.10 | 11.12 | 10.92 | 11.09 | 2,548,306 | -0.05(-0.42%) |
Aug 17, 2006 | 10.75 | 11.16 | 10.71 | 11.14 | 3,610,069 | +0.39(+3.62%) |
Aug 16, 2006 | 10.58 | 10.75 | 10.44 | 10.75 | 3,145,315 | +0.22(+2.07%) |
Aug 15, 2006 | 10.53 | 10.60 | 10.50 | 10.53 | 1,919,552 | +0.05(+0.44%) |
Aug 14, 2006 | 10.46 | 10.68 | 10.44 | 10.49 | 1,900,016 | +0.02(+0.22%) |
Aug 11, 2006 | 10.37 | 10.52 | 10.33 | 10.46 | 1,889,991 | +0.09(+0.90%) |
Aug 10, 2006 | 10.22 | 10.43 | 10.15 | 10.37 | 2,349,732 | +0.16(+1.52%) |
Aug 09, 2006 | 10.30 | 10.38 | 10.16 | 10.22 | 1,925,207 | -0.05(-0.46%) |
Aug 08, 2006 | 10.31 | 10.45 | 10.23 | 10.26 | 2,503,451 | -0.04(-0.38%) |
Aug 07, 2006 | 10.39 | 10.46 | 10.29 | 10.30 | 2,047,693 | -0.19(-1.78%) |
Aug 04, 2006 | 10.78 | 10.81 | 10.36 | 10.49 | 2,902,013 | -0.12(-1.17%) |
Aug 03, 2006 | 10.74 | 10.74 | 10.58 | 10.61 | 3,061,772 | -0.25(-2.29%) |
Aug 02, 2006 | 10.72 | 10.92 | 10.64 | 10.86 | 4,026,111 | +0.15(+1.38%) |
Aug 01, 2006 | 10.97 | 11.01 | 10.68 | 10.71 | 5,437,724 | -0.30(-2.69%) |
Jul 31, 2006 | 10.63 | 11.25 | 10.25 | 11.01 | 7,808,407 | -0.33(-2.88%) |
Jul 28, 2006 | 11.01 | 11.34 | 10.99 | 11.34 | 4,036,650 | +0.33(+2.97%) |
Jul 27, 2006 | 11.16 | 11.28 | 11.00 | 11.01 | 1,502,224 | -0.15(-1.32%) |
Jul 26, 2006 | 11.08 | 11.27 | 11.08 | 11.16 | 1,453,770 | +0.00(+0.00%) |
Jul 25, 2006 | 11.19 | 11.36 | 11.12 | 11.16 | 1,956,439 | -0.15(-1.31%) |
Jul 24, 2006 | 11.10 | 11.34 | 11.06 | 11.30 | 1,863,000 | +0.21(+1.89%) |
Jul 21, 2006 | 11.55 | 11.61 | 11.09 | 11.09 | 1,975,076 | -0.33(-2.86%) |
Jul 20, 2006 | 11.37 | 11.54 | 11.32 | 11.42 | 1,349,149 | +0.08(+0.69%) |
Jul 19, 2006 | 11.20 | 11.38 | 11.19 | 11.34 | 2,048,465 | +0.23(+2.03%) |
Jul 18, 2006 | 11.06 | 11.23 | 10.99 | 11.12 | 2,298,707 | +0.06(+0.56%) |
Jul 17, 2006 | 11.06 | 11.16 | 10.98 | 11.06 | 2,013,248 | -0.12(-1.11%) |
Jul 14, 2006 | 11.42 | 11.51 | 11.10 | 11.18 | 2,285,597 | -0.29(-2.51%) |
Jul 13, 2006 | 11.80 | 11.88 | 11.43 | 11.47 | 2,071,085 | -0.33(-2.77%) |
Jul 12, 2006 | 12.01 | 12.06 | 11.76 | 11.80 | 1,504,409 | -0.26(-2.13%) |
Jul 11, 2006 | 11.89 | 12.06 | 11.78 | 12.05 | 1,801,435 | +0.16(+1.37%) |
Jul 10, 2006 | 11.68 | 12.06 | 11.52 | 11.89 | 3,112,412 | +0.65(+5.74%) |
Jul 07, 2006 | 11.52 | 11.52 | 11.23 | 11.24 | 1,640,520 | -0.32(-2.76%) |
Jul 06, 2006 | 11.30 | 11.59 | 11.25 | 11.56 | 1,740,642 | +0.32(+2.84%) |
Jul 05, 2006 | 11.49 | 11.54 | 11.22 | 11.24 | 2,413,225 | -0.31(-2.69%) |
Jul 03, 2006 | 11.52 | 11.67 | 11.52 | 11.55 | 1,039,398 | -0.01(-0.07%) |
Jun 30, 2006 | 11.65 | 11.66 | 11.43 | 11.56 | 2,787,752 | +0.01(+0.07%) |
Jun 29, 2006 | 11.30 | 11.57 | 11.27 | 11.55 | 1,546,952 | +0.44(+3.99%) |
Jun 28, 2006 | 11.28 | 11.36 | 11.09 | 11.11 | 1,888,063 | -0.11(-0.97%) |
Jun 27, 2006 | 11.57 | 11.62 | 11.17 | 11.22 | 3,961,462 | -0.40(-3.48%) |
Jun 26, 2006 | 11.69 | 11.87 | 11.57 | 11.62 | 2,589,692 | -0.05(-0.47%) |
Jun 23, 2006 | 11.60 | 11.72 | 11.53 | 11.68 | 4,031,381 | +0.10(+0.87%) |
Jun 22, 2006 | 11.52 | 11.87 | 11.52 | 11.58 | 4,199,109 | +0.09(+0.81%) |
Jun 21, 2006 | 11.41 | 11.67 | 11.38 | 11.48 | 3,531,410 | +0.15(+1.30%) |
Jun 20, 2006 | 11.43 | 11.53 | 11.29 | 11.34 | 2,622,595 | -0.05(-0.48%) |
Jun 19, 2006 | 11.37 | 11.54 | 11.32 | 11.39 | 2,818,342 | +0.10(+0.90%) |
Jun 16, 2006 | 11.34 | 11.40 | 11.24 | 11.29 | 2,265,290 | -0.05(-0.48%) |
Jun 15, 2006 | 11.51 | 11.54 | 11.23 | 11.34 | 3,251,093 | -0.11(-0.95%) |
Jun 14, 2006 | 11.41 | 11.55 | 11.28 | 11.45 | 2,402,814 | +0.00(+0.00%) |
Jun 13, 2006 | 11.80 | 11.92 | 11.39 | 11.45 | 3,487,583 | -0.33(-2.77%) |
Jun 12, 2006 | 11.94 | 12.06 | 11.76 | 11.78 | 1,119,085 | -0.16(-1.30%) |
Jun 09, 2006 | 12.04 | 12.09 | 11.90 | 11.94 | 1,855,288 | -0.10(-0.84%) |
Jun 08, 2006 | 12.30 | 12.33 | 11.95 | 12.04 | 3,091,205 | -0.20(-1.65%) |
Jun 07, 2006 | 12.15 | 12.42 | 12.06 | 12.24 | 2,119,669 | +0.09(+0.77%) |
Jun 06, 2006 | 12.15 | 12.27 | 11.89 | 12.15 | 3,038,766 | +0.01(+0.06%) |
Jun 05, 2006 | 12.38 | 12.39 | 12.14 | 12.14 | 1,267,020 | -0.24(-1.95%) |
Jun 02, 2006 | 12.46 | 12.49 | 12.23 | 12.38 | 2,576,197 | +0.01(+0.06%) |
Jun 01, 2006 | 12.46 | 12.46 | 12.24 | 12.37 | 3,300,062 | -0.09(-0.69%) |
May 31, 2006 | 12.56 | 12.56 | 12.36 | 12.46 | 3,415,093 | -0.04(-0.31%) |
May 30, 2006 | 12.59 | 12.84 | 12.44 | 12.50 | 2,604,473 | -0.23(-1.83%) |
May 26, 2006 | 12.76 | 12.84 | 12.59 | 12.73 | 1,959,781 | -0.03(-0.24%) |
May 25, 2006 | 12.60 | 12.83 | 12.41 | 12.76 | 3,659,295 | +0.16(+1.24%) |
May 24, 2006 | 12.80 | 12.81 | 12.16 | 12.60 | 6,950,488 | -0.33(-2.59%) |
May 23, 2006 | 13.36 | 13.41 | 12.94 | 12.94 | 3,487,068 | -0.41(-3.09%) |
May 22, 2006 | 13.15 | 13.48 | 13.15 | 13.35 | 8,079,471 | +0.52(+4.06%) |
May 19, 2006 | 12.21 | 12.84 | 12.21 | 12.83 | 6,951,131 | +0.73(+6.05%) |
May 18, 2006 | 11.88 | 12.20 | 11.79 | 12.10 | 3,121,152 | +0.30(+2.50%) |
May 17, 2006 | 12.09 | 12.10 | 11.73 | 11.80 | 3,199,296 | -0.36(-2.94%) |
May 16, 2006 | 12.39 | 12.44 | 12.13 | 12.16 | 3,362,654 | -0.19(-1.57%) |
May 15, 2006 | 11.97 | 12.36 | 11.95 | 12.36 | 2,961,136 | +0.40(+3.32%) |
May 12, 2006 | 12.25 | 12.25 | 11.86 | 11.96 | 2,770,144 | -0.26(-2.16%) |
May 11, 2006 | 12.29 | 12.65 | 12.20 | 12.22 | 7,053,696 | +0.02(+0.13%) |
May 10, 2006 | 11.66 | 12.22 | 11.66 | 12.21 | 6,219,426 | +0.55(+4.74%) |
May 09, 2006 | 11.57 | 11.67 | 11.55 | 11.66 | 1,898,345 | +0.09(+0.74%) |
May 08, 2006 | 11.62 | 11.62 | 11.48 | 11.57 | 3,577,809 | -0.09(-0.73%) |
May 05, 2006 | 11.53 | 11.69 | 11.48 | 11.66 | 3,303,532 | +0.29(+2.53%) |
May 04, 2006 | 11.43 | 11.56 | 11.24 | 11.37 | 2,813,201 | -0.02(-0.14%) |
May 03, 2006 | 11.35 | 11.45 | 11.24 | 11.38 | 2,922,449 | -0.01(-0.07%) |
May 02, 2006 | 11.37 | 11.55 | 11.16 | 11.39 | 4,627,618 | -0.05(-0.48%) |