Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.74 | 21.00 | 20.61 | 20.67 | 3,675,600 | +0.03(+0.15%) |
May 30, 2007 | 20.13 | 20.67 | 20.05 | 20.64 | 2,397,600 | +0.38(+1.86%) |
May 29, 2007 | 20.48 | 20.57 | 20.12 | 20.27 | 3,225,600 | -0.10(-0.48%) |
May 25, 2007 | 20.18 | 20.62 | 20.15 | 20.36 | 3,222,000 | +0.22(+1.08%) |
May 24, 2007 | 20.51 | 20.73 | 20.08 | 20.14 | 4,366,800 | -0.31(-1.51%) |
May 23, 2007 | 21.58 | 21.63 | 20.36 | 20.45 | 5,101,200 | -1.17(-5.43%) |
May 22, 2007 | 21.23 | 21.73 | 21.20 | 21.63 | 2,131,200 | +0.34(+1.59%) |
May 21, 2007 | 20.47 | 21.33 | 20.47 | 21.29 | 2,005,200 | +0.73(+3.58%) |
May 18, 2007 | 20.79 | 20.91 | 20.45 | 20.55 | 2,084,400 | -0.26(-1.26%) |
May 17, 2007 | 20.55 | 21.23 | 20.35 | 20.82 | 5,310,000 | +0.26(+1.26%) |
May 16, 2007 | 20.45 | 20.70 | 20.17 | 20.55 | 2,772,000 | +0.13(+0.63%) |
May 15, 2007 | 21.03 | 21.03 | 20.34 | 20.43 | 4,147,200 | -0.56(-2.66%) |
May 14, 2007 | 21.48 | 21.54 | 20.70 | 20.98 | 5,061,600 | -0.83(-3.82%) |
May 11, 2007 | 21.61 | 22.05 | 21.50 | 21.82 | 2,494,800 | +0.32(+1.50%) |
May 10, 2007 | 22.23 | 22.24 | 21.47 | 21.50 | 3,448,800 | -0.65(-2.95%) |
May 09, 2007 | 21.52 | 22.21 | 21.40 | 22.15 | 3,834,000 | +0.57(+2.65%) |
May 08, 2007 | 22.72 | 22.72 | 21.41 | 21.58 | 5,947,200 | -1.12(-4.95%) |
May 07, 2007 | 23.03 | 23.13 | 22.33 | 22.70 | 6,498,000 | -0.45(-1.94%) |
May 04, 2007 | 24.00 | 24.44 | 22.78 | 23.15 | 7,300,800 | -0.64(-2.69%) |
May 03, 2007 | 23.34 | 24.00 | 23.21 | 23.79 | 4,168,800 | +0.47(+2.02%) |
May 02, 2007 | 22.58 | 23.34 | 22.58 | 23.32 | 2,210,400 | +0.63(+2.76%) |
May 01, 2007 | 22.85 | 22.88 | 22.34 | 22.69 | 2,869,200 | -0.19(-0.82%) |
Apr 30, 2007 | 23.32 | 23.49 | 22.88 | 22.88 | 3,466,800 | -0.45(-1.94%) |
Apr 27, 2007 | 23.54 | 23.54 | 23.25 | 23.33 | 1,148,400 | -0.23(-0.99%) |
Apr 26, 2007 | 23.53 | 23.63 | 23.34 | 23.57 | 1,191,600 | +0.12(+0.52%) |
Apr 25, 2007 | 23.58 | 23.76 | 23.39 | 23.44 | 2,926,800 | -0.08(-0.35%) |
Apr 24, 2007 | 23.86 | 23.86 | 23.46 | 23.52 | 2,138,400 | -0.19(-0.80%) |
Apr 23, 2007 | 23.83 | 23.95 | 23.58 | 23.71 | 1,800,000 | +0.21(+0.91%) |
Apr 20, 2007 | 23.14 | 23.87 | 22.77 | 23.50 | 2,998,800 | +0.73(+3.21%) |
Apr 19, 2007 | 22.82 | 22.88 | 22.58 | 22.77 | 1,580,400 | -0.14(-0.62%) |
Apr 18, 2007 | 23.12 | 23.15 | 22.80 | 22.91 | 1,980,000 | -0.34(-1.46%) |
Apr 17, 2007 | 23.30 | 23.33 | 22.93 | 23.25 | 1,893,600 | -0.19(-0.80%) |
Apr 16, 2007 | 22.75 | 23.50 | 22.68 | 23.43 | 3,632,400 | +0.83(+3.69%) |
Apr 13, 2007 | 22.66 | 22.67 | 22.49 | 22.60 | 3,834,000 | -0.04(-0.16%) |
Apr 12, 2007 | 22.68 | 22.68 | 22.37 | 22.64 | 3,430,800 | +0.00(+0.02%) |
Apr 11, 2007 | 22.66 | 22.71 | 22.36 | 22.63 | 2,484,000 | +0.10(+0.46%) |
Apr 10, 2007 | 22.57 | 22.76 | 22.38 | 22.53 | 2,084,400 | +0.05(+0.20%) |
Apr 09, 2007 | 22.55 | 22.56 | 22.25 | 22.48 | 1,386,000 | +0.07(+0.30%) |
Apr 05, 2007 | 22.46 | 22.58 | 22.21 | 22.42 | 1,551,600 | +0.08(+0.34%) |
Apr 04, 2007 | 22.64 | 22.75 | 22.28 | 22.34 | 2,005,200 | -0.26(-1.14%) |
Apr 03, 2007 | 23.06 | 23.06 | 22.15 | 22.60 | 5,212,800 | -0.25(-1.07%) |
Apr 02, 2007 | 22.12 | 23.48 | 22.09 | 22.84 | 7,884,000 | +0.87(+3.95%) |
Mar 30, 2007 | 21.76 | 22.20 | 21.75 | 21.97 | 2,768,400 | -0.22(-0.99%) |
Mar 29, 2007 | 21.30 | 22.37 | 21.17 | 22.19 | 3,326,400 | +1.11(+5.26%) |
Mar 28, 2007 | 21.20 | 21.53 | 21.01 | 21.09 | 3,866,400 | -0.30(-1.40%) |
Mar 27, 2007 | 21.54 | 21.63 | 21.13 | 21.38 | 1,350,000 | -0.27(-1.23%) |
Mar 26, 2007 | 21.70 | 21.81 | 21.44 | 21.65 | 1,620,000 | +0.07(+0.32%) |
Mar 23, 2007 | 21.76 | 22.04 | 21.46 | 21.58 | 1,821,600 | -0.26(-1.18%) |
Mar 22, 2007 | 21.86 | 21.98 | 21.49 | 21.84 | 3,268,800 | -0.02(-0.10%) |
Mar 21, 2007 | 21.38 | 21.86 | 21.18 | 21.86 | 1,706,400 | +0.61(+2.87%) |
Mar 20, 2007 | 21.28 | 21.63 | 21.11 | 21.25 | 2,980,800 | +0.00(+0.00%) |
Mar 19, 2007 | 20.76 | 21.43 | 20.66 | 21.25 | 4,060,800 | +0.68(+3.33%) |
Mar 16, 2007 | 20.66 | 20.66 | 20.37 | 20.57 | 4,716,000 | -0.10(-0.49%) |
Mar 15, 2007 | 20.63 | 20.69 | 20.25 | 20.67 | 2,559,600 | +0.18(+0.90%) |
Mar 14, 2007 | 20.08 | 20.61 | 19.93 | 20.48 | 3,218,400 | +0.20(+0.98%) |
Mar 13, 2007 | 20.67 | 20.86 | 20.26 | 20.28 | 4,546,800 | -0.58(-2.77%) |
Mar 12, 2007 | 21.00 | 21.15 | 20.58 | 20.86 | 5,061,600 | +0.20(+0.98%) |
Mar 09, 2007 | 20.00 | 20.96 | 20.00 | 20.66 | 12,740,400 | +2.11(+11.39%) |
Mar 08, 2007 | 18.02 | 18.56 | 17.79 | 18.55 | 2,905,200 | +0.80(+4.49%) |
Mar 07, 2007 | 17.57 | 17.97 | 17.57 | 17.75 | 2,080,800 | +0.18(+1.04%) |
Mar 06, 2007 | 17.18 | 17.75 | 17.18 | 17.57 | 1,814,400 | +0.59(+3.47%) |
Mar 05, 2007 | 17.58 | 17.76 | 16.46 | 16.98 | 3,272,400 | -0.72(-4.10%) |
Mar 02, 2007 | 18.15 | 18.45 | 17.62 | 17.70 | 2,498,400 | -0.59(-3.22%) |
Mar 01, 2007 | 17.65 | 18.70 | 17.62 | 18.29 | 5,119,200 | -0.09(-0.48%) |
Feb 28, 2007 | 18.10 | 18.48 | 17.54 | 18.38 | 4,420,800 | +0.58(+3.25%) |
Feb 27, 2007 | 19.32 | 19.33 | 17.63 | 17.80 | 4,363,200 | -1.67(-8.58%) |
Feb 26, 2007 | 19.65 | 19.84 | 19.47 | 19.47 | 1,990,800 | -0.16(-0.79%) |
Feb 23, 2007 | 19.27 | 19.84 | 19.25 | 19.63 | 5,173,200 | +0.39(+2.03%) |
Feb 22, 2007 | 19.11 | 19.24 | 18.91 | 19.24 | 1,180,800 | +0.04(+0.23%) |
Feb 21, 2007 | 19.05 | 19.27 | 18.98 | 19.20 | 777,600 | +0.05(+0.26%) |
Feb 20, 2007 | 19.02 | 19.17 | 18.67 | 19.14 | 1,378,800 | +0.03(+0.17%) |
Feb 16, 2007 | 19.12 | 19.17 | 18.85 | 19.11 | 1,090,800 | -0.01(-0.03%) |
Feb 15, 2007 | 19.16 | 19.17 | 19.02 | 19.12 | 1,213,200 | +0.01(+0.07%) |
Feb 14, 2007 | 18.93 | 19.17 | 18.88 | 19.11 | 1,350,000 | +0.16(+0.82%) |
Feb 13, 2007 | 18.93 | 19.08 | 18.85 | 18.95 | 1,047,600 | +0.12(+0.64%) |
Feb 12, 2007 | 19.18 | 19.18 | 18.80 | 18.83 | 1,713,600 | -0.28(-1.47%) |
Feb 09, 2007 | 19.16 | 19.30 | 19.05 | 19.11 | 1,609,200 | -0.06(-0.31%) |
Feb 08, 2007 | 19.18 | 19.29 | 19.07 | 19.17 | 1,555,200 | -0.11(-0.55%) |
Feb 07, 2007 | 19.62 | 19.62 | 19.12 | 19.28 | 2,667,600 | -0.35(-1.80%) |
Feb 06, 2007 | 18.98 | 19.63 | 18.88 | 19.63 | 4,237,200 | +0.76(+4.03%) |
Feb 05, 2007 | 19.00 | 19.08 | 18.70 | 18.87 | 1,501,200 | -0.05(-0.26%) |
Feb 02, 2007 | 19.16 | 19.16 | 18.73 | 18.92 | 2,030,400 | -0.22(-1.15%) |
Feb 01, 2007 | 18.62 | 19.14 | 18.62 | 19.14 | 2,595,600 | +0.51(+2.74%) |
Jan 31, 2007 | 18.18 | 18.92 | 18.10 | 18.63 | 2,883,600 | +0.37(+2.02%) |
Jan 30, 2007 | 18.38 | 18.38 | 18.02 | 18.26 | 1,083,600 | -0.13(-0.69%) |
Jan 29, 2007 | 18.41 | 18.53 | 18.18 | 18.39 | 2,332,800 | +0.04(+0.20%) |
Jan 26, 2007 | 18.50 | 18.61 | 17.88 | 18.35 | 4,370,400 | -0.12(-0.65%) |
Jan 25, 2007 | 18.91 | 18.91 | 18.45 | 18.47 | 2,304,000 | -0.46(-2.46%) |
Jan 24, 2007 | 18.96 | 19.01 | 18.73 | 18.94 | 1,580,400 | +0.04(+0.22%) |
Jan 23, 2007 | 18.50 | 18.98 | 18.50 | 18.89 | 3,369,600 | +0.42(+2.29%) |
Jan 22, 2007 | 19.16 | 19.33 | 18.46 | 18.47 | 3,690,000 | -0.78(-4.07%) |
Jan 19, 2007 | 18.39 | 19.36 | 18.37 | 19.25 | 2,725,200 | +0.80(+4.33%) |
Jan 18, 2007 | 18.61 | 18.74 | 18.36 | 18.45 | 1,778,400 | -0.25(-1.31%) |
Jan 17, 2007 | 18.75 | 19.08 | 18.66 | 18.70 | 1,310,400 | -0.11(-0.56%) |
Jan 16, 2007 | 19.24 | 19.39 | 18.67 | 18.80 | 2,973,600 | -0.28(-1.47%) |
Jan 12, 2007 | 18.30 | 19.11 | 18.27 | 19.09 | 4,824,000 | +0.90(+4.95%) |
Jan 11, 2007 | 18.28 | 18.37 | 18.17 | 18.18 | 4,417,200 | -0.03(-0.15%) |
Jan 10, 2007 | 17.70 | 18.25 | 17.70 | 18.21 | 3,542,400 | +0.41(+2.27%) |
Jan 09, 2007 | 17.61 | 17.81 | 17.61 | 17.81 | 1,634,400 | +0.18(+1.02%) |
Jan 08, 2007 | 17.76 | 17.89 | 17.48 | 17.63 | 2,577,600 | -0.16(-0.88%) |
Jan 05, 2007 | 17.99 | 18.03 | 17.66 | 17.78 | 2,005,200 | -0.19(-1.07%) |
Jan 04, 2007 | 17.75 | 18.16 | 17.68 | 17.98 | 3,891,600 | +0.23(+1.28%) |
Jan 03, 2007 | 17.50 | 17.90 | 17.48 | 17.75 | 2,991,600 | +0.30(+1.74%) |
Dec 29, 2006 | 17.46 | 17.55 | 17.39 | 17.45 | 1,339,200 | -0.06(-0.32%) |
Dec 28, 2006 | 17.45 | 17.67 | 17.40 | 17.50 | 2,181,600 | -0.07(-0.37%) |
Dec 27, 2006 | 17.47 | 17.61 | 17.38 | 17.57 | 2,188,800 | +0.10(+0.55%) |
Dec 26, 2006 | 17.33 | 17.50 | 17.21 | 17.47 | 630,000 | +0.12(+0.72%) |
Dec 22, 2006 | 17.39 | 17.50 | 17.26 | 17.34 | 1,134,000 | -0.06(-0.33%) |
Dec 21, 2006 | 17.49 | 17.58 | 17.33 | 17.40 | 2,365,200 | +0.03(+0.14%) |
Dec 20, 2006 | 17.40 | 17.41 | 17.23 | 17.38 | 1,065,600 | +0.02(+0.13%) |
Dec 19, 2006 | 17.31 | 17.43 | 17.11 | 17.35 | 1,144,800 | +0.05(+0.26%) |
Dec 18, 2006 | 17.33 | 17.48 | 17.26 | 17.31 | 1,767,600 | -0.03(-0.14%) |
Dec 15, 2006 | 17.20 | 17.42 | 17.20 | 17.33 | 2,815,200 | +0.15(+0.88%) |
Dec 14, 2006 | 17.33 | 17.42 | 17.03 | 17.18 | 1,515,600 | -0.15(-0.88%) |
Dec 13, 2006 | 17.21 | 17.54 | 17.15 | 17.34 | 4,543,200 | +0.18(+1.06%) |
Dec 12, 2006 | 17.17 | 17.23 | 16.94 | 17.15 | 1,980,000 | -0.00(-0.03%) |
Dec 11, 2006 | 17.14 | 17.16 | 16.93 | 17.16 | 1,346,400 | +0.07(+0.44%) |
Dec 08, 2006 | 16.95 | 17.13 | 16.92 | 17.08 | 658,800 | +0.02(+0.14%) |
Dec 07, 2006 | 17.13 | 17.17 | 16.98 | 17.06 | 1,616,400 | +0.01(+0.06%) |
Dec 06, 2006 | 16.78 | 17.16 | 16.78 | 17.05 | 1,321,200 | +0.16(+0.97%) |
Dec 05, 2006 | 17.17 | 17.24 | 16.82 | 16.89 | 2,329,200 | -0.20(-1.15%) |
Dec 04, 2006 | 16.68 | 17.16 | 16.68 | 17.08 | 3,034,800 | +0.30(+1.79%) |
Dec 01, 2006 | 16.83 | 17.00 | 16.48 | 16.78 | 1,386,000 | -0.13(-0.79%) |
Nov 30, 2006 | 16.97 | 16.98 | 16.70 | 16.92 | 3,362,400 | -0.04(-0.25%) |
Nov 29, 2006 | 16.77 | 17.12 | 16.77 | 16.96 | 1,972,800 | +0.32(+1.93%) |
Nov 28, 2006 | 16.59 | 16.75 | 16.57 | 16.64 | 2,376,000 | -0.03(-0.19%) |
Nov 27, 2006 | 16.99 | 16.99 | 16.63 | 16.67 | 1,861,200 | -0.38(-2.22%) |
Nov 24, 2006 | 16.97 | 17.08 | 16.95 | 17.05 | 356,400 | +0.00(+0.02%) |
Nov 22, 2006 | 17.25 | 17.25 | 16.92 | 17.04 | 1,522,800 | -0.07(-0.43%) |
Nov 21, 2006 | 17.37 | 17.37 | 17.00 | 17.12 | 2,469,600 | -0.32(-1.84%) |
Nov 20, 2006 | 17.39 | 17.50 | 17.27 | 17.44 | 1,152,000 | +0.01(+0.04%) |
Nov 17, 2006 | 17.48 | 17.50 | 17.33 | 17.43 | 1,414,800 | -0.07(-0.39%) |
Nov 16, 2006 | 17.54 | 17.55 | 17.33 | 17.50 | 1,555,200 | +0.00(+0.00%) |
Nov 15, 2006 | 17.44 | 17.55 | 17.20 | 17.50 | 1,522,800 | +0.04(+0.24%) |
Nov 14, 2006 | 17.48 | 17.50 | 17.18 | 17.46 | 3,391,200 | +0.06(+0.35%) |
Nov 13, 2006 | 17.40 | 17.51 | 17.16 | 17.40 | 4,284,000 | -0.02(-0.11%) |
Nov 10, 2006 | 17.35 | 17.66 | 17.33 | 17.42 | 5,954,400 | +0.09(+0.52%) |
Nov 09, 2006 | 16.90 | 17.95 | 16.83 | 17.33 | 8,672,400 | +0.23(+1.34%) |
Nov 08, 2006 | 15.94 | 17.12 | 15.90 | 17.10 | 7,520,400 | +0.89(+5.50%) |
Nov 07, 2006 | 15.52 | 16.48 | 15.52 | 16.21 | 9,680,400 | +1.33(+8.94%) |
Nov 06, 2006 | 14.85 | 14.97 | 14.69 | 14.88 | 2,026,800 | +0.04(+0.26%) |
Nov 03, 2006 | 14.36 | 14.85 | 14.36 | 14.84 | 1,738,800 | +0.48(+3.32%) |
Nov 02, 2006 | 14.36 | 14.50 | 14.12 | 14.36 | 1,357,200 | -0.01(-0.05%) |
Nov 01, 2006 | 15.02 | 15.02 | 14.37 | 14.37 | 1,756,800 | -0.65(-4.33%) |
Oct 31, 2006 | 14.79 | 15.03 | 14.65 | 15.02 | 1,828,800 | +0.23(+1.53%) |
Oct 30, 2006 | 14.38 | 14.79 | 14.29 | 14.79 | 1,270,800 | +0.34(+2.38%) |
Oct 27, 2006 | 14.54 | 14.64 | 14.40 | 14.45 | 982,800 | -0.18(-1.21%) |
Oct 26, 2006 | 14.54 | 14.65 | 14.35 | 14.62 | 1,677,600 | +0.12(+0.85%) |
Oct 25, 2006 | 14.27 | 14.50 | 14.18 | 14.50 | 1,933,200 | +0.05(+0.37%) |
Oct 24, 2006 | 14.83 | 14.83 | 14.35 | 14.45 | 2,203,200 | -0.37(-2.49%) |
Oct 23, 2006 | 14.66 | 14.87 | 14.54 | 14.82 | 1,148,400 | +0.15(+1.00%) |
Oct 20, 2006 | 14.79 | 14.79 | 14.38 | 14.67 | 1,425,600 | -0.05(-0.35%) |
Oct 19, 2006 | 14.87 | 14.90 | 14.64 | 14.72 | 1,436,400 | -0.16(-1.05%) |
Oct 18, 2006 | 14.70 | 15.25 | 14.67 | 14.88 | 2,138,400 | +0.20(+1.33%) |
Oct 17, 2006 | 14.71 | 14.80 | 14.57 | 14.68 | 2,692,800 | -0.19(-1.30%) |
Oct 16, 2006 | 14.26 | 14.97 | 14.17 | 14.88 | 2,397,600 | +0.55(+3.84%) |
Oct 13, 2006 | 14.25 | 14.35 | 14.12 | 14.33 | 842,400 | +0.10(+0.70%) |
Oct 12, 2006 | 14.00 | 14.23 | 13.87 | 14.23 | 1,558,800 | +0.28(+2.03%) |
Oct 11, 2006 | 13.79 | 14.01 | 13.72 | 13.94 | 2,368,800 | +0.12(+0.87%) |
Oct 10, 2006 | 13.68 | 13.93 | 13.45 | 13.82 | 2,541,600 | +0.18(+1.32%) |
Oct 09, 2006 | 13.59 | 13.73 | 13.57 | 13.64 | 2,016,000 | +0.06(+0.44%) |
Oct 06, 2006 | 13.27 | 13.66 | 13.27 | 13.58 | 2,869,200 | +0.19(+1.39%) |
Oct 05, 2006 | 12.88 | 13.50 | 12.88 | 13.40 | 2,548,800 | +0.52(+4.05%) |
Oct 04, 2006 | 12.59 | 12.91 | 12.59 | 12.88 | 1,292,400 | +0.22(+1.71%) |
Oct 03, 2006 | 12.50 | 12.74 | 12.40 | 12.66 | 1,771,200 | +0.13(+1.06%) |
Oct 02, 2006 | 12.87 | 12.87 | 12.51 | 12.53 | 1,155,600 | -0.32(-2.48%) |
Sep 29, 2006 | 12.76 | 12.94 | 12.68 | 12.84 | 1,310,400 | +0.08(+0.60%) |
Sep 28, 2006 | 12.92 | 13.08 | 12.66 | 12.77 | 1,951,200 | -0.10(-0.78%) |
Sep 27, 2006 | 12.51 | 12.87 | 12.50 | 12.87 | 1,072,800 | +0.25(+1.98%) |
Sep 26, 2006 | 12.46 | 12.63 | 12.35 | 12.62 | 835,200 | +0.20(+1.61%) |
Sep 25, 2006 | 12.45 | 12.50 | 12.34 | 12.42 | 968,400 | -0.04(-0.31%) |
Sep 22, 2006 | 12.56 | 12.56 | 12.30 | 12.46 | 1,540,800 | -0.11(-0.86%) |
Sep 21, 2006 | 12.70 | 12.83 | 12.52 | 12.56 | 1,108,800 | -0.16(-1.23%) |
Sep 20, 2006 | 12.97 | 12.99 | 12.72 | 12.72 | 864,000 | -0.11(-0.83%) |
Sep 19, 2006 | 12.93 | 13.04 | 12.54 | 12.83 | 1,112,400 | -0.16(-1.21%) |
Sep 18, 2006 | 12.83 | 13.07 | 12.80 | 12.98 | 1,861,200 | +0.23(+1.83%) |
Sep 15, 2006 | 12.83 | 12.84 | 12.71 | 12.75 | 2,307,600 | -0.02(-0.17%) |
Sep 14, 2006 | 12.67 | 12.84 | 12.60 | 12.77 | 1,656,000 | +0.00(+0.01%) |
Sep 13, 2006 | 12.72 | 12.77 | 12.67 | 12.77 | 2,422,800 | +0.10(+0.82%) |
Sep 12, 2006 | 12.69 | 12.72 | 12.60 | 12.67 | 1,663,200 | +0.03(+0.21%) |
Sep 11, 2006 | 12.69 | 12.74 | 12.62 | 12.64 | 1,180,800 | -0.17(-1.30%) |
Sep 08, 2006 | 12.94 | 12.94 | 12.74 | 12.81 | 1,429,200 | -0.04(-0.35%) |
Sep 07, 2006 | 12.82 | 12.90 | 12.65 | 12.85 | 2,235,600 | +0.01(+0.10%) |
Sep 06, 2006 | 13.09 | 13.18 | 12.79 | 12.84 | 1,627,200 | -0.38(-2.90%) |
Sep 05, 2006 | 13.12 | 13.27 | 12.93 | 13.22 | 831,600 | +0.10(+0.75%) |
Sep 01, 2006 | 13.16 | 13.23 | 13.02 | 13.12 | 619,200 | +0.03(+0.25%) |
Aug 31, 2006 | 13.25 | 13.38 | 13.09 | 13.09 | 658,800 | -0.07(-0.54%) |
Aug 30, 2006 | 13.25 | 13.36 | 13.15 | 13.16 | 889,200 | -0.08(-0.59%) |
Aug 29, 2006 | 13.06 | 13.24 | 12.88 | 13.24 | 1,436,400 | +0.27(+2.07%) |
Aug 28, 2006 | 12.90 | 13.04 | 12.71 | 12.97 | 439,200 | +0.13(+1.00%) |
Aug 25, 2006 | 12.97 | 13.18 | 12.73 | 12.84 | 698,400 | -0.11(-0.85%) |
Aug 24, 2006 | 12.96 | 13.01 | 12.84 | 12.95 | 1,450,800 | +0.01(+0.04%) |
Aug 23, 2006 | 13.18 | 13.34 | 12.86 | 12.95 | 1,130,400 | -0.26(-1.96%) |
Aug 22, 2006 | 13.09 | 13.35 | 13.00 | 13.21 | 1,443,600 | +0.08(+0.58%) |
Aug 21, 2006 | 13.30 | 13.35 | 13.13 | 13.13 | 1,267,200 | -0.27(-2.04%) |
Aug 18, 2006 | 13.62 | 13.62 | 13.25 | 13.40 | 2,343,600 | -0.16(-1.19%) |
Aug 17, 2006 | 13.59 | 13.75 | 13.40 | 13.56 | 1,321,200 | -0.12(-0.85%) |
Aug 16, 2006 | 13.75 | 13.82 | 13.51 | 13.68 | 2,390,400 | -0.10(-0.71%) |
Aug 15, 2006 | 13.22 | 13.82 | 13.14 | 13.78 | 4,356,000 | +0.73(+5.61%) |
Aug 14, 2006 | 12.76 | 13.15 | 12.76 | 13.05 | 2,696,400 | +0.37(+2.89%) |
Aug 11, 2006 | 12.45 | 12.81 | 12.45 | 12.68 | 2,962,800 | +0.19(+1.52%) |
Aug 10, 2006 | 12.20 | 12.56 | 12.12 | 12.49 | 4,129,200 | +0.23(+1.85%) |
Aug 09, 2006 | 12.46 | 12.48 | 12.22 | 12.27 | 3,142,800 | -0.04(-0.31%) |
Aug 08, 2006 | 12.57 | 12.57 | 12.20 | 12.30 | 1,648,800 | -0.23(-1.86%) |
Aug 07, 2006 | 12.80 | 12.84 | 12.38 | 12.54 | 2,030,400 | -0.41(-3.15%) |
Aug 04, 2006 | 13.03 | 13.33 | 12.43 | 12.95 | 2,268,000 | +0.11(+0.82%) |
Aug 03, 2006 | 12.35 | 13.08 | 12.20 | 12.84 | 2,030,400 | +0.40(+3.26%) |
Aug 02, 2006 | 12.89 | 12.91 | 12.34 | 12.44 | 3,805,200 | -0.33(-2.61%) |
Aug 01, 2006 | 12.89 | 13.07 | 12.68 | 12.77 | 1,252,800 | -0.27(-2.06%) |
Jul 31, 2006 | 13.15 | 13.15 | 12.86 | 13.04 | 658,800 | -0.01(-0.04%) |
Jul 28, 2006 | 12.67 | 13.17 | 12.67 | 13.04 | 1,627,200 | +0.42(+3.33%) |
Jul 27, 2006 | 12.70 | 13.02 | 12.60 | 12.62 | 1,623,600 | +0.04(+0.31%) |
Jul 26, 2006 | 12.97 | 12.97 | 12.50 | 12.58 | 2,527,200 | -0.39(-3.02%) |
Jul 25, 2006 | 12.91 | 13.19 | 12.77 | 12.97 | 1,015,200 | +0.10(+0.79%) |
Jul 24, 2006 | 12.54 | 12.87 | 12.27 | 12.87 | 2,458,800 | +0.43(+3.46%) |
Jul 21, 2006 | 12.77 | 12.79 | 12.30 | 12.44 | 3,268,800 | -0.38(-2.94%) |
Jul 20, 2006 | 13.27 | 13.32 | 12.78 | 12.82 | 2,088,000 | -0.36(-2.76%) |
Jul 19, 2006 | 12.84 | 13.21 | 12.84 | 13.18 | 1,634,400 | +0.31(+2.43%) |
Jul 18, 2006 | 13.02 | 13.16 | 12.60 | 12.87 | 4,323,600 | -0.09(-0.68%) |
Jul 17, 2006 | 12.88 | 13.15 | 12.88 | 12.96 | 2,034,000 | +0.05(+0.41%) |
Jul 14, 2006 | 13.50 | 13.50 | 12.67 | 12.90 | 5,050,800 | -0.54(-3.99%) |
Jul 13, 2006 | 13.56 | 13.79 | 13.42 | 13.44 | 3,006,000 | -0.19(-1.39%) |
Jul 12, 2006 | 14.04 | 14.04 | 13.56 | 13.63 | 1,206,000 | -0.41(-2.94%) |
Jul 11, 2006 | 14.07 | 14.07 | 13.87 | 14.04 | 2,365,200 | -0.12(-0.87%) |
Jul 10, 2006 | 14.43 | 14.43 | 14.17 | 14.17 | 684,000 | -0.07(-0.53%) |
Jul 07, 2006 | 14.37 | 14.45 | 14.12 | 14.24 | 1,108,800 | -0.09(-0.64%) |
Jul 06, 2006 | 14.59 | 14.81 | 14.24 | 14.34 | 1,634,400 | -0.26(-1.78%) |
Jul 05, 2006 | 14.62 | 14.72 | 14.28 | 14.60 | 1,562,400 | -0.12(-0.83%) |
Jul 03, 2006 | 14.36 | 14.73 | 14.36 | 14.72 | 604,800 | +0.29(+2.01%) |
Jun 30, 2006 | 14.46 | 14.62 | 14.06 | 14.43 | 6,721,200 | +0.03(+0.19%) |
Jun 29, 2006 | 13.74 | 14.45 | 13.73 | 14.40 | 2,746,800 | +0.83(+6.08%) |
Jun 28, 2006 | 13.68 | 13.74 | 13.50 | 13.57 | 1,144,800 | -0.02(-0.17%) |
Jun 27, 2006 | 13.97 | 14.12 | 13.55 | 13.60 | 2,682,000 | -0.30(-2.18%) |
Jun 26, 2006 | 13.67 | 13.99 | 13.60 | 13.90 | 1,854,000 | +0.34(+2.49%) |
Jun 23, 2006 | 13.73 | 13.81 | 13.53 | 13.56 | 1,360,800 | -0.09(-0.68%) |
Jun 22, 2006 | 13.62 | 13.70 | 13.51 | 13.66 | 2,840,400 | +0.05(+0.36%) |
Jun 21, 2006 | 13.37 | 13.64 | 13.28 | 13.61 | 3,373,200 | +0.30(+2.28%) |
Jun 20, 2006 | 13.55 | 13.56 | 13.18 | 13.30 | 4,611,600 | -0.30(-2.19%) |
Jun 19, 2006 | 14.02 | 14.16 | 13.38 | 13.60 | 2,372,400 | -0.44(-3.12%) |
Jun 16, 2006 | 14.37 | 14.38 | 13.94 | 14.04 | 2,678,400 | -0.38(-2.65%) |
Jun 15, 2006 | 13.85 | 14.45 | 13.85 | 14.42 | 1,468,800 | +0.67(+4.87%) |
Jun 14, 2006 | 13.60 | 13.87 | 13.58 | 13.75 | 1,555,200 | +0.05(+0.34%) |
Jun 13, 2006 | 13.90 | 13.98 | 13.51 | 13.71 | 2,599,200 | -0.25(-1.77%) |
Jun 12, 2006 | 14.17 | 14.27 | 13.83 | 13.95 | 2,034,000 | -0.29(-2.07%) |
Jun 09, 2006 | 14.31 | 14.61 | 14.24 | 14.25 | 1,407,600 | -0.17(-1.21%) |
Jun 08, 2006 | 14.52 | 14.52 | 13.74 | 14.42 | 4,269,600 | -0.12(-0.84%) |
Jun 07, 2006 | 14.73 | 14.96 | 14.51 | 14.54 | 1,396,800 | -0.25(-1.70%) |
Jun 06, 2006 | 14.86 | 14.86 | 14.49 | 14.80 | 2,898,000 | +0.04(+0.24%) |
Jun 05, 2006 | 15.33 | 15.33 | 14.73 | 14.76 | 1,904,400 | -0.63(-4.08%) |
Jun 02, 2006 | 15.50 | 15.56 | 15.29 | 15.39 | 2,318,400 | -0.06(-0.38%) |