Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.66 | 11.82 | 11.54 | 11.56 | 6,282,446 | -0.09(-0.75%) |
Jul 30, 2007 | 11.79 | 11.87 | 11.53 | 11.65 | 6,690,751 | -0.20(-1.71%) |
Jul 27, 2007 | 11.99 | 12.09 | 11.85 | 11.85 | 6,713,769 | -0.20(-1.68%) |
Jul 26, 2007 | 12.15 | 12.17 | 11.81 | 12.06 | 7,006,968 | -0.19(-1.56%) |
Jul 25, 2007 | 12.49 | 12.52 | 12.15 | 12.25 | 3,610,972 | -0.14(-1.17%) |
Jul 24, 2007 | 12.61 | 12.67 | 12.33 | 12.39 | 4,883,976 | -0.33(-2.60%) |
Jul 23, 2007 | 12.72 | 12.80 | 12.68 | 12.72 | 2,664,424 | +0.05(+0.41%) |
Jul 20, 2007 | 13.04 | 13.04 | 12.61 | 12.67 | 5,875,916 | -0.37(-2.84%) |
Jul 19, 2007 | 13.12 | 13.12 | 13.01 | 13.04 | 3,536,867 | +0.05(+0.36%) |
Jul 18, 2007 | 13.00 | 13.01 | 12.79 | 13.00 | 3,609,843 | -0.02(-0.13%) |
Jul 17, 2007 | 13.06 | 13.25 | 12.98 | 13.01 | 3,290,506 | -0.03(-0.22%) |
Jul 16, 2007 | 12.91 | 13.07 | 12.91 | 13.04 | 4,342,198 | +0.07(+0.54%) |
Jul 13, 2007 | 12.93 | 13.04 | 12.92 | 12.97 | 3,783,918 | -0.03(-0.22%) |
Jul 12, 2007 | 13.09 | 13.12 | 12.91 | 13.00 | 8,175,975 | -0.01(-0.04%) |
Jul 11, 2007 | 12.86 | 13.01 | 12.80 | 13.01 | 7,320,612 | +0.05(+0.40%) |
Jul 10, 2007 | 12.98 | 13.10 | 12.93 | 12.95 | 3,822,735 | -0.10(-0.80%) |
Jul 09, 2007 | 13.12 | 13.13 | 12.90 | 13.06 | 3,649,044 | +0.01(+0.09%) |
Jul 06, 2007 | 13.00 | 13.18 | 12.90 | 13.05 | 4,389,959 | -0.02(-0.18%) |
Jul 05, 2007 | 13.11 | 13.22 | 12.83 | 13.07 | 8,788,120 | -0.28(-2.08%) |
Jul 03, 2007 | 13.41 | 13.43 | 13.26 | 13.35 | 3,204,935 | -0.06(-0.43%) |
Jul 02, 2007 | 13.52 | 13.54 | 13.32 | 13.41 | 5,865,392 | -0.14(-1.03%) |
Jun 29, 2007 | 13.58 | 13.66 | 13.46 | 13.55 | 6,132,987 | +0.05(+0.34%) |
Jun 28, 2007 | 13.39 | 13.58 | 13.23 | 13.50 | 11,287,580 | +0.16(+1.17%) |
Jun 27, 2007 | 13.16 | 13.62 | 12.93 | 13.34 | 15,979,648 | +0.59(+4.64%) |
Jun 26, 2007 | 12.91 | 12.97 | 12.74 | 12.75 | 6,176,469 | -0.12(-0.95%) |
Jun 25, 2007 | 13.04 | 13.19 | 12.78 | 12.87 | 4,928,082 | -0.19(-1.46%) |
Jun 22, 2007 | 12.60 | 13.13 | 12.54 | 13.06 | 8,789,635 | +0.29(+2.27%) |
Jun 21, 2007 | 12.86 | 12.97 | 12.40 | 12.78 | 15,449,596 | -0.43(-3.25%) |
Jun 20, 2007 | 13.48 | 13.55 | 13.16 | 13.20 | 2,754,998 | -0.26(-1.94%) |
Jun 19, 2007 | 13.44 | 13.53 | 13.37 | 13.46 | 2,638,201 | -0.06(-0.43%) |
Jun 18, 2007 | 13.49 | 13.62 | 13.42 | 13.52 | 2,377,866 | +0.13(+0.95%) |
Jun 15, 2007 | 13.27 | 13.52 | 13.26 | 13.40 | 3,833,086 | +0.23(+1.72%) |
Jun 14, 2007 | 13.16 | 13.22 | 13.09 | 13.17 | 3,018,439 | -0.03(-0.26%) |
Jun 13, 2007 | 13.22 | 13.27 | 13.05 | 13.20 | 4,485,218 | -0.01(-0.04%) |
Jun 12, 2007 | 13.52 | 13.59 | 13.16 | 13.21 | 4,883,398 | -0.46(-3.35%) |
Jun 11, 2007 | 13.60 | 13.76 | 13.33 | 13.67 | 5,779,933 | +0.61(+4.71%) |
Jun 08, 2007 | 12.79 | 13.09 | 12.73 | 13.05 | 4,490,278 | +0.27(+2.08%) |
Jun 07, 2007 | 13.24 | 13.24 | 12.67 | 12.79 | 9,960,608 | -0.58(-4.34%) |
Jun 06, 2007 | 13.15 | 13.55 | 13.15 | 13.37 | 5,697,701 | -0.21(-1.54%) |
Jun 05, 2007 | 13.69 | 13.72 | 13.52 | 13.58 | 3,638,309 | -0.13(-0.97%) |
Jun 04, 2007 | 13.75 | 13.85 | 13.70 | 13.71 | 2,262,276 | -0.14(-1.00%) |
Jun 01, 2007 | 13.73 | 13.92 | 13.70 | 13.85 | 4,890,299 | +0.12(+0.84%) |
May 31, 2007 | 13.65 | 13.74 | 13.53 | 13.73 | 5,627,657 | +0.05(+0.38%) |
May 30, 2007 | 13.63 | 13.73 | 13.53 | 13.68 | 5,482,566 | +0.03(+0.25%) |
May 29, 2007 | 13.46 | 13.69 | 13.46 | 13.64 | 2,695,306 | +0.14(+1.07%) |
May 25, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 1,451,823 | +0.15(+1.09%) |
May 24, 2007 | 13.52 | 13.60 | 13.33 | 13.35 | 3,382,805 | -0.21(-1.58%) |
May 23, 2007 | 13.53 | 13.80 | 13.50 | 13.57 | 3,189,926 | +0.05(+0.39%) |
May 22, 2007 | 13.66 | 13.71 | 13.48 | 13.52 | 3,862,588 | -0.08(-0.60%) |
May 21, 2007 | 13.48 | 13.85 | 13.42 | 13.60 | 4,567,166 | +0.15(+1.12%) |
May 18, 2007 | 13.44 | 13.53 | 13.38 | 13.45 | 3,335,975 | +0.05(+0.39%) |
May 17, 2007 | 13.27 | 13.42 | 13.24 | 13.40 | 2,278,666 | +0.12(+0.87%) |
May 16, 2007 | 13.21 | 13.31 | 13.10 | 13.28 | 4,872,659 | +0.05(+0.39%) |
May 15, 2007 | 13.17 | 13.48 | 13.10 | 13.23 | 6,357,079 | +0.02(+0.18%) |
May 14, 2007 | 13.20 | 13.28 | 13.15 | 13.20 | 3,140,929 | +0.00(+0.00%) |
May 11, 2007 | 12.97 | 13.20 | 12.95 | 13.20 | 2,501,043 | +0.23(+1.74%) |
May 10, 2007 | 13.16 | 13.23 | 12.98 | 12.98 | 3,382,632 | -0.28(-2.10%) |
May 09, 2007 | 13.16 | 13.37 | 13.13 | 13.26 | 3,428,005 | +0.11(+0.84%) |
May 08, 2007 | 13.10 | 13.18 | 13.05 | 13.15 | 3,838,607 | -0.02(-0.18%) |
May 07, 2007 | 13.19 | 13.19 | 13.03 | 13.17 | 3,556,707 | +0.02(+0.18%) |
May 04, 2007 | 13.13 | 13.16 | 13.00 | 13.15 | 2,800,199 | +0.02(+0.18%) |
May 03, 2007 | 13.20 | 13.24 | 13.08 | 13.12 | 2,742,922 | -0.01(-0.09%) |
May 02, 2007 | 13.24 | 13.27 | 13.09 | 13.13 | 4,145,264 | -0.11(-0.83%) |
May 01, 2007 | 13.07 | 13.31 | 12.95 | 13.24 | 5,601,912 | +0.14(+1.06%) |
Apr 30, 2007 | 13.09 | 13.36 | 13.04 | 13.11 | 6,352,103 | -0.08(-0.62%) |
Apr 27, 2007 | 13.24 | 13.34 | 13.15 | 13.19 | 5,048,324 | -0.13(-1.00%) |
Apr 26, 2007 | 13.20 | 13.39 | 13.20 | 13.32 | 5,312,286 | +0.12(+0.88%) |
Apr 25, 2007 | 13.16 | 13.24 | 13.06 | 13.20 | 6,878,396 | +0.08(+0.62%) |
Apr 24, 2007 | 13.09 | 13.24 | 12.93 | 13.12 | 7,296,392 | -0.02(-0.13%) |
Apr 23, 2007 | 13.19 | 13.29 | 13.01 | 13.14 | 10,102,697 | +0.06(+0.49%) |
Apr 20, 2007 | 13.62 | 13.69 | 12.96 | 13.08 | 16,999,062 | +0.42(+3.34%) |
Apr 19, 2007 | 12.73 | 12.73 | 12.15 | 12.65 | 3,160,174 | +0.01(+0.09%) |
Apr 18, 2007 | 12.53 | 12.69 | 12.49 | 12.64 | 5,185,053 | +0.03(+0.28%) |
Apr 17, 2007 | 12.58 | 12.64 | 12.35 | 12.61 | 9,909,030 | +0.24(+1.97%) |
Apr 16, 2007 | 12.23 | 12.44 | 12.20 | 12.36 | 7,677,332 | +0.24(+1.96%) |
Apr 13, 2007 | 12.14 | 12.28 | 12.03 | 12.13 | 4,043,171 | +0.03(+0.29%) |
Apr 12, 2007 | 12.10 | 12.13 | 11.94 | 12.09 | 2,723,361 | -0.01(-0.10%) |
Apr 11, 2007 | 12.15 | 12.22 | 12.10 | 12.10 | 3,080,105 | -0.08(-0.62%) |
Apr 10, 2007 | 12.14 | 12.20 | 12.09 | 12.18 | 3,518,779 | -0.01(-0.10%) |
Apr 09, 2007 | 12.28 | 12.29 | 12.15 | 12.19 | 3,173,363 | -0.09(-0.71%) |
Apr 05, 2007 | 12.26 | 12.38 | 12.19 | 12.28 | 2,880,420 | -0.05(-0.38%) |
Apr 04, 2007 | 12.39 | 12.57 | 12.32 | 12.32 | 4,304,071 | -0.06(-0.51%) |
Apr 03, 2007 | 12.47 | 12.55 | 12.28 | 12.39 | 4,805,779 | +0.06(+0.52%) |
Apr 02, 2007 | 12.20 | 12.47 | 12.08 | 12.32 | 4,225,746 | +0.13(+1.05%) |
Mar 30, 2007 | 11.80 | 12.29 | 11.80 | 12.20 | 6,803,392 | +0.12(+0.96%) |
Mar 29, 2007 | 12.25 | 12.32 | 12.03 | 12.08 | 3,834,575 | -0.13(-1.09%) |
Mar 28, 2007 | 12.11 | 12.23 | 11.92 | 12.21 | 4,694,832 | -0.02(-0.14%) |
Mar 27, 2007 | 12.41 | 12.46 | 12.20 | 12.23 | 4,899,177 | -0.26(-2.09%) |
Mar 26, 2007 | 12.39 | 12.53 | 12.18 | 12.49 | 4,568,995 | +0.06(+0.51%) |
Mar 23, 2007 | 12.49 | 12.52 | 12.26 | 12.43 | 4,478,663 | -0.10(-0.83%) |
Mar 22, 2007 | 12.42 | 12.59 | 12.32 | 12.53 | 12,020,966 | +0.11(+0.89%) |
Mar 21, 2007 | 12.26 | 12.46 | 12.14 | 12.42 | 6,735,591 | +0.21(+1.71%) |
Mar 20, 2007 | 12.28 | 12.42 | 12.17 | 12.21 | 5,247,419 | +0.01(+0.10%) |
Mar 19, 2007 | 12.17 | 12.21 | 12.06 | 12.20 | 5,528,457 | +0.10(+0.81%) |
Mar 16, 2007 | 12.22 | 12.40 | 11.93 | 12.10 | 8,467,537 | -0.01(-0.05%) |
Mar 15, 2007 | 11.74 | 12.21 | 11.65 | 12.11 | 14,037,123 | +0.43(+3.72%) |
Mar 14, 2007 | 11.45 | 11.78 | 10.61 | 11.67 | 24,628,506 | +0.05(+0.45%) |
Mar 13, 2007 | 12.08 | 11.91 | 11.45 | 11.62 | 9,241,124 | -0.46(-3.79%) |
Mar 12, 2007 | 12.20 | 12.27 | 12.06 | 12.08 | 3,840,505 | -0.22(-1.79%) |
Mar 09, 2007 | 12.48 | 12.49 | 12.27 | 12.30 | 2,995,494 | -0.15(-1.21%) |
Mar 08, 2007 | 12.58 | 12.62 | 12.40 | 12.45 | 6,493,198 | +0.00(+0.00%) |
Mar 07, 2007 | 12.49 | 12.59 | 12.38 | 12.45 | 4,556,642 | -0.01(-0.09%) |
Mar 06, 2007 | 12.35 | 12.50 | 12.20 | 12.46 | 7,198,294 | +0.41(+3.36%) |
Mar 05, 2007 | 12.32 | 12.44 | 12.03 | 12.06 | 5,453,239 | -0.43(-3.48%) |
Mar 02, 2007 | 12.52 | 12.61 | 12.46 | 12.49 | 4,758,320 | -0.14(-1.15%) |
Mar 01, 2007 | 12.46 | 12.75 | 12.30 | 12.64 | 4,819,973 | -0.01(-0.09%) |
Feb 28, 2007 | 12.73 | 12.80 | 12.61 | 12.65 | 4,075,997 | -0.08(-0.64%) |
Feb 27, 2007 | 12.81 | 12.90 | 12.49 | 12.73 | 7,138,774 | -0.23(-1.75%) |
Feb 26, 2007 | 13.20 | 13.27 | 12.90 | 12.95 | 6,422,720 | -0.29(-2.19%) |
Feb 23, 2007 | 13.91 | 13.94 | 13.23 | 13.24 | 17,504,050 | +0.25(+1.92%) |
Feb 22, 2007 | 12.93 | 13.09 | 12.81 | 13.00 | 11,069,164 | +0.07(+0.54%) |
Feb 21, 2007 | 13.22 | 13.24 | 12.90 | 12.93 | 13,373,708 | -0.41(-3.04%) |
Feb 20, 2007 | 13.69 | 13.74 | 13.32 | 13.33 | 6,293,936 | -0.32(-2.34%) |
Feb 16, 2007 | 13.74 | 13.79 | 13.62 | 13.65 | 4,038,215 | -0.16(-1.17%) |
Feb 15, 2007 | 13.80 | 13.86 | 13.68 | 13.81 | 2,236,053 | -0.02(-0.13%) |
Feb 14, 2007 | 13.70 | 13.93 | 13.60 | 13.83 | 4,539,942 | +0.06(+0.46%) |
Feb 13, 2007 | 13.79 | 13.90 | 13.72 | 13.77 | 3,058,238 | -0.03(-0.21%) |
Feb 12, 2007 | 13.82 | 13.88 | 13.71 | 13.80 | 3,512,222 | -0.01(-0.04%) |
Feb 09, 2007 | 14.21 | 14.30 | 13.64 | 13.80 | 5,863,839 | -0.41(-2.90%) |
Feb 08, 2007 | 14.17 | 14.28 | 13.88 | 14.21 | 6,436,439 | -0.19(-1.29%) |
Feb 07, 2007 | 14.40 | 14.46 | 14.33 | 14.40 | 1,621,531 | +0.00(+0.00%) |
Feb 06, 2007 | 14.22 | 14.41 | 14.22 | 14.40 | 1,314,960 | +0.17(+1.22%) |
Feb 05, 2007 | 14.24 | 14.36 | 14.20 | 14.22 | 1,526,126 | -0.07(-0.49%) |
Feb 02, 2007 | 14.26 | 14.38 | 14.21 | 14.29 | 1,382,416 | -0.06(-0.40%) |
Feb 01, 2007 | 14.34 | 14.44 | 14.20 | 14.35 | 1,602,036 | +0.09(+0.65%) |
Jan 31, 2007 | 14.24 | 14.29 | 14.14 | 14.26 | 1,592,030 | +0.02(+0.12%) |
Jan 30, 2007 | 14.32 | 14.35 | 14.20 | 14.24 | 967,674 | -0.08(-0.53%) |
Jan 29, 2007 | 14.22 | 14.36 | 14.18 | 14.32 | 1,852,365 | +0.13(+0.90%) |
Jan 26, 2007 | 14.23 | 14.25 | 13.99 | 14.19 | 1,695,198 | -0.03(-0.24%) |
Jan 25, 2007 | 14.27 | 14.33 | 14.16 | 14.22 | 1,696,060 | -0.02(-0.16%) |
Jan 24, 2007 | 14.26 | 14.26 | 14.15 | 14.25 | 1,483,514 | +0.05(+0.33%) |
Jan 23, 2007 | 14.33 | 14.36 | 14.09 | 14.20 | 2,986,005 | -0.06(-0.45%) |
Jan 22, 2007 | 14.17 | 14.32 | 14.17 | 14.26 | 1,973,820 | +0.04(+0.29%) |
Jan 19, 2007 | 14.29 | 14.30 | 14.10 | 14.22 | 1,809,925 | -0.10(-0.73%) |
Jan 18, 2007 | 14.37 | 14.38 | 14.24 | 14.33 | 1,903,259 | +0.01(+0.08%) |
Jan 17, 2007 | 14.25 | 14.38 | 14.20 | 14.32 | 2,113,218 | +0.01(+0.08%) |
Jan 16, 2007 | 14.27 | 14.32 | 14.21 | 14.31 | 3,178,194 | +0.03(+0.20%) |
Jan 12, 2007 | 14.12 | 14.41 | 14.06 | 14.28 | 4,244,551 | +0.12(+0.82%) |
Jan 11, 2007 | 13.96 | 14.21 | 13.88 | 14.16 | 3,515,301 | +0.27(+1.92%) |
Jan 10, 2007 | 13.62 | 14.29 | 13.50 | 13.89 | 6,158,334 | +0.28(+2.09%) |
Jan 09, 2007 | 13.34 | 13.72 | 13.33 | 13.61 | 3,762,698 | +0.12(+0.90%) |
Jan 08, 2007 | 13.36 | 13.52 | 13.25 | 13.49 | 2,631,300 | +0.19(+1.39%) |
Jan 05, 2007 | 13.48 | 13.49 | 13.26 | 13.30 | 1,924,306 | -0.19(-1.42%) |
Jan 04, 2007 | 13.34 | 13.52 | 13.27 | 13.49 | 2,344,569 | +0.05(+0.35%) |
Jan 03, 2007 | 13.59 | 13.67 | 13.32 | 13.45 | 5,398,893 | +0.09(+0.69%) |
Dec 29, 2006 | 13.44 | 13.45 | 13.33 | 13.35 | 1,893,080 | -0.08(-0.60%) |
Dec 28, 2006 | 13.38 | 13.48 | 13.33 | 13.44 | 1,771,280 | -0.01(-0.04%) |
Dec 27, 2006 | 13.40 | 13.46 | 13.33 | 13.44 | 2,915,616 | +0.10(+0.78%) |
Dec 26, 2006 | 13.28 | 13.37 | 13.24 | 13.34 | 1,609,282 | +0.03(+0.26%) |
Dec 22, 2006 | 13.42 | 13.44 | 13.15 | 13.30 | 3,628,993 | -0.14(-1.08%) |
Dec 21, 2006 | 13.53 | 13.58 | 13.34 | 13.45 | 5,715,126 | +0.00(+0.00%) |
Dec 20, 2006 | 13.55 | 13.56 | 13.41 | 13.45 | 2,914,408 | -0.12(-0.90%) |
Dec 19, 2006 | 13.54 | 13.64 | 13.48 | 13.57 | 1,623,774 | +0.01(+0.04%) |
Dec 18, 2006 | 13.65 | 13.70 | 13.48 | 13.56 | 2,087,857 | -0.09(-0.64%) |
Dec 15, 2006 | 13.64 | 13.73 | 13.58 | 13.65 | 3,259,797 | -0.02(-0.13%) |
Dec 14, 2006 | 13.60 | 13.70 | 13.50 | 13.67 | 2,229,497 | +0.03(+0.21%) |
Dec 13, 2006 | 13.58 | 13.67 | 13.54 | 13.64 | 2,229,670 | +0.03(+0.21%) |
Dec 12, 2006 | 13.62 | 13.67 | 13.51 | 13.61 | 2,878,524 | -0.07(-0.51%) |
Dec 11, 2006 | 13.68 | 13.70 | 13.51 | 13.68 | 2,498,286 | +0.00(+0.00%) |
Dec 08, 2006 | 13.84 | 13.86 | 13.64 | 13.68 | 2,066,464 | -0.18(-1.30%) |
Dec 07, 2006 | 13.85 | 13.94 | 13.82 | 13.86 | 4,877,705 | +0.01(+0.08%) |
Dec 06, 2006 | 13.88 | 13.88 | 13.76 | 13.85 | 4,215,912 | +0.03(+0.21%) |
Dec 05, 2006 | 13.87 | 13.89 | 13.78 | 13.82 | 2,409,782 | -0.05(-0.38%) |
Dec 04, 2006 | 13.74 | 13.91 | 13.73 | 13.87 | 2,689,958 | +0.10(+0.76%) |
Dec 01, 2006 | 13.73 | 13.83 | 13.62 | 13.77 | 5,754,115 | -0.14(-1.04%) |
Nov 30, 2006 | 13.83 | 13.99 | 13.79 | 13.91 | 3,052,598 | +0.03(+0.25%) |
Nov 29, 2006 | 13.76 | 13.89 | 13.69 | 13.88 | 2,668,220 | +0.08(+0.59%) |
Nov 28, 2006 | 13.60 | 13.82 | 13.51 | 13.80 | 3,588,278 | +0.13(+0.93%) |
Nov 27, 2006 | 13.88 | 13.90 | 13.63 | 13.67 | 2,407,885 | -0.19(-1.34%) |
Nov 24, 2006 | 13.80 | 13.89 | 13.74 | 13.85 | 948,179 | -0.06(-0.46%) |
Nov 22, 2006 | 13.78 | 13.93 | 13.76 | 13.92 | 2,298,506 | +0.10(+0.76%) |
Nov 21, 2006 | 13.67 | 13.84 | 13.62 | 13.81 | 2,011,775 | +0.10(+0.76%) |
Nov 20, 2006 | 13.88 | 13.88 | 13.70 | 13.71 | 2,224,839 | -0.13(-0.96%) |
Nov 17, 2006 | 13.74 | 13.88 | 13.74 | 13.84 | 2,804,857 | +0.06(+0.42%) |
Nov 16, 2006 | 13.77 | 13.83 | 13.72 | 13.78 | 1,368,614 | +0.08(+0.55%) |
Nov 15, 2006 | 13.59 | 13.74 | 13.55 | 13.71 | 1,647,582 | +0.03(+0.25%) |
Nov 14, 2006 | 13.49 | 13.69 | 13.35 | 13.67 | 3,318,799 | +0.17(+1.29%) |
Nov 13, 2006 | 13.38 | 13.71 | 13.36 | 13.50 | 2,332,320 | +0.05(+0.39%) |
Nov 10, 2006 | 13.39 | 13.48 | 13.38 | 13.45 | 2,451,015 | +0.03(+0.22%) |
Nov 09, 2006 | 13.43 | 13.49 | 13.07 | 13.42 | 3,926,421 | -0.06(-0.43%) |
Nov 08, 2006 | 13.39 | 13.56 | 13.34 | 13.48 | 4,617,025 | -0.02(-0.13%) |
Nov 07, 2006 | 13.04 | 13.71 | 13.02 | 13.49 | 12,604,779 | +0.81(+6.35%) |
Nov 06, 2006 | 12.47 | 12.72 | 12.47 | 12.69 | 2,192,750 | +0.23(+1.86%) |
Nov 03, 2006 | 12.61 | 12.66 | 12.44 | 12.46 | 1,775,248 | -0.10(-0.83%) |
Nov 02, 2006 | 12.51 | 12.58 | 12.44 | 12.56 | 1,903,604 | -0.02(-0.14%) |
Nov 01, 2006 | 12.71 | 12.72 | 12.51 | 12.58 | 1,932,760 | -0.09(-0.73%) |
Oct 31, 2006 | 12.58 | 12.71 | 12.55 | 12.67 | 2,614,738 | +0.16(+1.30%) |
Oct 30, 2006 | 12.43 | 12.53 | 12.39 | 12.51 | 2,884,390 | +0.09(+0.70%) |
Oct 27, 2006 | 12.56 | 12.59 | 12.40 | 12.42 | 2,186,022 | -0.20(-1.56%) |
Oct 26, 2006 | 12.69 | 12.69 | 12.58 | 12.62 | 2,398,741 | -0.10(-0.82%) |
Oct 25, 2006 | 12.70 | 12.78 | 12.62 | 12.72 | 3,690,238 | +0.07(+0.55%) |
Oct 24, 2006 | 12.63 | 12.69 | 12.58 | 12.65 | 2,838,326 | -0.05(-0.41%) |
Oct 23, 2006 | 12.55 | 12.71 | 12.47 | 12.71 | 1,529,577 | +0.11(+0.87%) |
Oct 20, 2006 | 12.72 | 12.75 | 12.56 | 12.60 | 2,176,706 | -0.09(-0.69%) |
Oct 19, 2006 | 12.65 | 12.69 | 12.38 | 12.68 | 5,966,145 | -0.03(-0.27%) |
Oct 18, 2006 | 12.75 | 12.78 | 12.65 | 12.72 | 3,098,144 | +0.05(+0.41%) |
Oct 17, 2006 | 12.75 | 12.75 | 12.57 | 12.67 | 1,198,508 | -0.12(-0.91%) |
Oct 16, 2006 | 12.72 | 12.78 | 12.67 | 12.78 | 944,211 | +0.02(+0.18%) |
Oct 13, 2006 | 12.78 | 12.82 | 12.64 | 12.76 | 2,206,207 | -0.01(-0.05%) |
Oct 12, 2006 | 12.52 | 12.77 | 12.52 | 12.76 | 2,328,352 | +0.30(+2.42%) |
Oct 11, 2006 | 12.47 | 12.51 | 12.39 | 12.46 | 2,383,387 | -0.05(-0.42%) |
Oct 10, 2006 | 12.50 | 12.58 | 12.39 | 12.51 | 1,692,610 | +0.05(+0.37%) |
Oct 09, 2006 | 12.42 | 12.57 | 12.36 | 12.47 | 1,963,814 | +0.00(+0.00%) |
Oct 06, 2006 | 12.58 | 12.58 | 12.38 | 12.47 | 1,613,077 | -0.15(-1.19%) |
Oct 05, 2006 | 12.38 | 12.64 | 12.35 | 12.62 | 1,737,983 | +0.21(+1.68%) |
Oct 04, 2006 | 12.29 | 12.54 | 12.17 | 12.41 | 2,895,776 | +0.01(+0.09%) |
Oct 03, 2006 | 12.61 | 12.61 | 12.36 | 12.40 | 4,313,387 | -0.19(-1.52%) |
Oct 02, 2006 | 12.55 | 12.64 | 12.35 | 12.59 | 2,466,542 | -0.01(-0.09%) |
Sep 29, 2006 | 12.57 | 12.64 | 12.37 | 12.60 | 3,338,122 | -0.01(-0.09%) |
Sep 28, 2006 | 12.53 | 12.62 | 12.38 | 12.61 | 1,898,428 | +0.08(+0.65%) |
Sep 27, 2006 | 12.62 | 12.68 | 12.46 | 12.53 | 2,012,638 | -0.13(-1.01%) |
Sep 26, 2006 | 12.55 | 12.71 | 12.50 | 12.66 | 2,305,579 | +0.18(+1.44%) |
Sep 25, 2006 | 12.46 | 12.54 | 12.31 | 12.48 | 3,051,563 | +0.09(+0.75%) |
Sep 22, 2006 | 12.40 | 12.46 | 12.29 | 12.39 | 1,865,822 | +0.03(+0.28%) |
Sep 21, 2006 | 12.59 | 12.60 | 12.35 | 12.35 | 1,739,191 | -0.23(-1.84%) |
Sep 20, 2006 | 12.61 | 12.68 | 12.51 | 12.58 | 1,480,926 | +0.05(+0.42%) |
Sep 19, 2006 | 12.72 | 12.75 | 12.35 | 12.53 | 2,773,458 | -0.12(-0.96%) |
Sep 18, 2006 | 12.62 | 12.68 | 12.50 | 12.65 | 2,070,087 | +0.05(+0.37%) |
Sep 15, 2006 | 12.54 | 12.65 | 12.47 | 12.61 | 2,800,889 | +0.17(+1.35%) |
Sep 14, 2006 | 12.46 | 12.52 | 12.35 | 12.44 | 2,551,078 | -0.04(-0.33%) |
Sep 13, 2006 | 12.39 | 12.49 | 12.33 | 12.48 | 2,349,572 | +0.07(+0.56%) |
Sep 12, 2006 | 12.33 | 12.44 | 12.25 | 12.41 | 3,560,330 | +0.01(+0.09%) |
Sep 11, 2006 | 12.18 | 12.47 | 12.18 | 12.40 | 2,090,100 | +0.14(+1.13%) |
Sep 08, 2006 | 12.16 | 12.29 | 12.11 | 12.26 | 6,802,185 | +0.10(+0.86%) |
Sep 07, 2006 | 12.33 | 12.36 | 12.13 | 12.15 | 2,591,275 | -0.20(-1.64%) |
Sep 06, 2006 | 12.32 | 12.36 | 12.24 | 12.36 | 3,394,709 | +0.03(+0.24%) |
Sep 05, 2006 | 12.43 | 12.57 | 12.25 | 12.33 | 5,530,872 | -0.03(-0.28%) |
Sep 01, 2006 | 12.11 | 12.39 | 12.06 | 12.36 | 5,897,653 | +0.19(+1.57%) |
Aug 31, 2006 | 12.16 | 12.24 | 12.09 | 12.17 | 3,474,241 | +0.06(+0.48%) |
Aug 30, 2006 | 11.80 | 12.16 | 11.77 | 12.11 | 2,550,388 | +0.17(+1.41%) |
Aug 29, 2006 | 11.99 | 12.03 | 11.88 | 11.95 | 3,440,427 | -0.01(-0.10%) |
Aug 28, 2006 | 12.03 | 12.06 | 11.90 | 11.96 | 5,500,336 | -0.10(-0.87%) |
Aug 25, 2006 | 11.80 | 12.33 | 11.71 | 12.06 | 13,271,748 | -1.15(-8.69%) |
Aug 24, 2006 | 13.20 | 13.27 | 13.16 | 13.21 | 2,006,427 | -0.01(-0.04%) |
Aug 23, 2006 | 13.06 | 13.26 | 13.04 | 13.22 | 1,931,035 | +0.13(+0.97%) |
Aug 22, 2006 | 13.19 | 13.20 | 13.08 | 13.09 | 1,124,841 | -0.12(-0.88%) |
Aug 21, 2006 | 13.11 | 13.27 | 13.07 | 13.20 | 1,255,095 | +0.06(+0.48%) |
Aug 18, 2006 | 13.16 | 13.29 | 13.01 | 13.14 | 2,429,450 | -0.02(-0.13%) |
Aug 17, 2006 | 12.97 | 13.18 | 12.97 | 13.16 | 4,361,520 | +0.14(+1.11%) |
Aug 16, 2006 | 13.04 | 13.06 | 12.96 | 13.01 | 3,672,986 | +0.00(+0.00%) |
Aug 15, 2006 | 12.90 | 13.08 | 12.90 | 13.01 | 2,374,933 | +0.16(+1.26%) |
Aug 14, 2006 | 12.98 | 13.02 | 12.82 | 12.85 | 1,315,305 | -0.08(-0.58%) |
Aug 11, 2006 | 12.94 | 13.03 | 12.84 | 12.93 | 975,955 | -0.07(-0.54%) |
Aug 10, 2006 | 12.72 | 13.04 | 12.64 | 13.00 | 2,671,843 | +0.16(+1.22%) |
Aug 09, 2006 | 13.09 | 13.16 | 12.83 | 12.84 | 2,243,127 | -0.22(-1.69%) |
Aug 08, 2006 | 13.14 | 13.27 | 13.02 | 13.06 | 1,310,647 | -0.05(-0.40%) |
Aug 07, 2006 | 13.15 | 13.22 | 13.06 | 13.11 | 1,609,282 | -0.07(-0.53%) |
Aug 04, 2006 | 13.27 | 13.29 | 13.08 | 13.18 | 2,972,721 | -0.06(-0.48%) |
Aug 03, 2006 | 13.19 | 13.29 | 13.12 | 13.24 | 1,674,668 | +0.00(+0.00%) |
Aug 02, 2006 | 13.19 | 13.26 | 13.18 | 13.24 | 2,707,210 | +0.04(+0.31%) |