Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.68 | 14.05 | 13.61 | 13.93 | 10,795,262 | +0.31(+2.25%) |
Jan 30, 2007 | 13.50 | 13.66 | 13.27 | 13.63 | 3,763,851 | +0.06(+0.46%) |
Jan 29, 2007 | 13.68 | 14.08 | 13.42 | 13.57 | 8,516,722 | +0.46(+3.54%) |
Jan 26, 2007 | 12.87 | 13.21 | 12.78 | 13.10 | 4,019,641 | +0.23(+1.77%) |
Jan 25, 2007 | 12.81 | 13.05 | 12.72 | 12.87 | 2,159,052 | +0.03(+0.24%) |
Jan 24, 2007 | 12.53 | 12.88 | 12.50 | 12.84 | 2,677,765 | +0.32(+2.57%) |
Jan 23, 2007 | 12.44 | 12.59 | 12.40 | 12.52 | 1,312,704 | +0.03(+0.25%) |
Jan 22, 2007 | 12.48 | 12.62 | 12.34 | 12.49 | 1,570,023 | +0.06(+0.51%) |
Jan 19, 2007 | 12.36 | 12.52 | 12.35 | 12.43 | 2,926,548 | +0.08(+0.64%) |
Jan 18, 2007 | 12.49 | 12.52 | 12.30 | 12.35 | 3,161,064 | -0.14(-1.13%) |
Jan 17, 2007 | 12.74 | 12.74 | 12.46 | 12.49 | 5,695,903 | -0.31(-2.39%) |
Jan 16, 2007 | 12.97 | 13.09 | 12.79 | 12.80 | 2,095,741 | -0.34(-2.57%) |
Jan 12, 2007 | 13.05 | 13.22 | 12.96 | 13.13 | 2,366,435 | -0.02(-0.12%) |
Jan 11, 2007 | 13.04 | 13.27 | 13.02 | 13.15 | 2,553,564 | +0.12(+0.90%) |
Jan 10, 2007 | 12.74 | 13.06 | 12.73 | 13.03 | 2,127,970 | +0.22(+1.72%) |
Jan 09, 2007 | 13.01 | 13.01 | 12.41 | 12.81 | 1,853,964 | +0.03(+0.25%) |
Jan 08, 2007 | 12.91 | 12.91 | 12.73 | 12.78 | 2,672,542 | -0.17(-1.33%) |
Jan 05, 2007 | 12.72 | 12.99 | 12.66 | 12.95 | 2,094,340 | +0.17(+1.35%) |
Jan 04, 2007 | 12.84 | 12.85 | 12.74 | 12.78 | 3,469,719 | -0.06(-0.43%) |
Jan 03, 2007 | 12.92 | 13.05 | 12.83 | 12.84 | 3,290,233 | -0.08(-0.61%) |
Dec 29, 2006 | 12.97 | 13.04 | 12.89 | 12.91 | 1,476,649 | -0.09(-0.66%) |
Dec 28, 2006 | 12.98 | 13.07 | 12.98 | 13.00 | 1,353,086 | -0.04(-0.30%) |
Dec 27, 2006 | 13.26 | 13.34 | 12.92 | 13.04 | 1,203,790 | +0.01(+0.06%) |
Dec 26, 2006 | 13.02 | 13.09 | 12.98 | 13.03 | 1,378,817 | -0.05(-0.36%) |
Dec 22, 2006 | 13.08 | 13.15 | 13.03 | 13.08 | 932,205 | -0.04(-0.30%) |
Dec 21, 2006 | 13.34 | 13.42 | 13.05 | 13.12 | 2,128,097 | -0.21(-1.59%) |
Dec 20, 2006 | 13.06 | 13.38 | 13.02 | 13.33 | 3,513,284 | +0.27(+2.04%) |
Dec 19, 2006 | 13.10 | 13.15 | 12.97 | 13.06 | 2,204,783 | -0.05(-0.42%) |
Dec 18, 2006 | 13.10 | 13.16 | 13.02 | 13.12 | 2,094,085 | +0.01(+0.06%) |
Dec 15, 2006 | 13.04 | 13.17 | 13.03 | 13.11 | 3,227,432 | +0.08(+0.60%) |
Dec 14, 2006 | 12.87 | 13.13 | 12.85 | 13.03 | 3,111,639 | +0.20(+1.53%) |
Dec 13, 2006 | 13.14 | 13.24 | 12.80 | 12.84 | 5,051,461 | -0.51(-3.82%) |
Dec 12, 2006 | 12.85 | 13.35 | 12.79 | 13.35 | 6,070,288 | +0.49(+3.85%) |
Dec 11, 2006 | 13.06 | 13.06 | 12.80 | 12.85 | 6,306,843 | -0.21(-1.62%) |
Dec 08, 2006 | 13.04 | 13.16 | 13.02 | 13.06 | 3,418,128 | +0.04(+0.30%) |
Dec 07, 2006 | 13.14 | 13.15 | 12.69 | 13.02 | 2,360,575 | -0.03(-0.24%) |
Dec 06, 2006 | 13.03 | 13.20 | 13.03 | 13.05 | 5,146,108 | +0.03(+0.24%) |
Dec 05, 2006 | 12.73 | 13.06 | 12.72 | 13.02 | 3,629,587 | +0.29(+2.28%) |
Dec 04, 2006 | 12.40 | 12.84 | 12.33 | 12.73 | 4,104,224 | +0.33(+2.66%) |
Dec 01, 2006 | 12.45 | 12.56 | 12.36 | 12.40 | 2,032,304 | -0.07(-0.57%) |
Nov 30, 2006 | 12.46 | 12.47 | 12.33 | 12.47 | 2,911,899 | +0.01(+0.06%) |
Nov 29, 2006 | 12.17 | 12.47 | 12.17 | 12.47 | 2,926,421 | +0.30(+2.45%) |
Nov 28, 2006 | 12.21 | 12.21 | 12.14 | 12.17 | 2,845,276 | -0.05(-0.39%) |
Nov 27, 2006 | 12.25 | 12.26 | 12.18 | 12.21 | 3,142,084 | -0.04(-0.32%) |
Nov 24, 2006 | 12.18 | 12.31 | 12.18 | 12.25 | 856,410 | +0.02(+0.19%) |
Nov 22, 2006 | 12.17 | 12.29 | 12.17 | 12.23 | 2,081,729 | +0.06(+0.52%) |
Nov 21, 2006 | 12.05 | 12.18 | 12.04 | 12.17 | 2,866,804 | +0.08(+0.65%) |
Nov 20, 2006 | 12.07 | 12.18 | 11.97 | 12.09 | 2,632,798 | +0.02(+0.19%) |
Nov 17, 2006 | 12.00 | 12.11 | 11.96 | 12.07 | 1,966,063 | +0.02(+0.13%) |
Nov 16, 2006 | 12.00 | 12.15 | 12.00 | 12.05 | 2,874,575 | +0.15(+1.25%) |
Nov 15, 2006 | 12.30 | 12.45 | 11.88 | 11.90 | 9,880,636 | -0.40(-3.25%) |
Nov 14, 2006 | 11.78 | 12.31 | 11.71 | 12.30 | 12,818,139 | +0.58(+4.96%) |
Nov 13, 2006 | 11.27 | 11.89 | 11.15 | 11.72 | 5,658,707 | +0.46(+4.04%) |
Nov 10, 2006 | 11.27 | 11.43 | 11.23 | 11.27 | 3,274,182 | -0.01(-0.07%) |
Nov 09, 2006 | 11.25 | 11.33 | 11.19 | 11.27 | 3,033,679 | +0.06(+0.56%) |
Nov 08, 2006 | 11.35 | 11.35 | 11.15 | 11.21 | 2,823,239 | -0.13(-1.18%) |
Nov 07, 2006 | 11.27 | 11.41 | 11.20 | 11.34 | 4,476,317 | +0.13(+1.19%) |
Nov 06, 2006 | 11.15 | 11.24 | 11.11 | 11.21 | 2,001,858 | +0.06(+0.56%) |
Nov 03, 2006 | 11.11 | 11.34 | 11.07 | 11.15 | 3,174,822 | -0.03(-0.28%) |
Nov 02, 2006 | 11.34 | 11.51 | 11.10 | 11.18 | 2,390,511 | -0.10(-0.90%) |
Nov 01, 2006 | 11.34 | 11.37 | 11.26 | 11.28 | 2,231,662 | -0.06(-0.55%) |
Oct 31, 2006 | 11.37 | 11.42 | 11.19 | 11.34 | 3,046,545 | -0.06(-0.55%) |
Oct 30, 2006 | 11.28 | 11.48 | 11.27 | 11.41 | 2,564,519 | +0.16(+1.40%) |
Oct 27, 2006 | 11.27 | 11.31 | 11.18 | 11.25 | 2,878,014 | -0.02(-0.14%) |
Oct 26, 2006 | 11.34 | 11.34 | 11.13 | 11.27 | 3,053,806 | +0.01(+0.07%) |
Oct 25, 2006 | 11.32 | 11.34 | 11.23 | 11.26 | 2,633,435 | +0.02(+0.14%) |
Oct 24, 2006 | 11.39 | 11.39 | 11.17 | 11.24 | 3,188,325 | -0.15(-1.31%) |
Oct 23, 2006 | 11.38 | 11.46 | 11.17 | 11.39 | 2,586,175 | -0.03(-0.27%) |
Oct 20, 2006 | 11.65 | 11.73 | 11.37 | 11.42 | 3,648,695 | -0.23(-1.95%) |
Oct 19, 2006 | 11.48 | 11.78 | 11.48 | 11.65 | 5,835,008 | -0.12(-1.00%) |
Oct 18, 2006 | 11.85 | 11.90 | 11.73 | 11.77 | 2,794,832 | -0.01(-0.07%) |
Oct 17, 2006 | 11.77 | 12.42 | 11.70 | 11.78 | 2,206,057 | +0.02(+0.13%) |
Oct 16, 2006 | 11.80 | 11.85 | 11.74 | 11.76 | 2,205,038 | -0.09(-0.79%) |
Oct 13, 2006 | 11.82 | 11.86 | 11.74 | 11.85 | 1,735,878 | +0.09(+0.73%) |
Oct 12, 2006 | 11.78 | 11.84 | 11.72 | 11.77 | 1,753,712 | +0.05(+0.47%) |
Oct 11, 2006 | 11.78 | 11.88 | 11.67 | 11.71 | 3,321,952 | -0.09(-0.73%) |
Oct 10, 2006 | 11.86 | 11.87 | 11.71 | 11.80 | 2,237,012 | -0.05(-0.46%) |
Oct 09, 2006 | 11.94 | 11.96 | 11.85 | 11.85 | 1,413,339 | -0.08(-0.66%) |
Oct 06, 2006 | 12.00 | 11.97 | 11.81 | 11.93 | 1,455,758 | -0.06(-0.52%) |
Oct 05, 2006 | 12.02 | 12.07 | 11.89 | 12.00 | 2,105,295 | -0.02(-0.13%) |
Oct 04, 2006 | 12.16 | 12.17 | 11.88 | 12.01 | 3,543,602 | -0.15(-1.23%) |
Oct 03, 2006 | 12.36 | 12.41 | 12.16 | 12.16 | 3,186,414 | -0.19(-1.53%) |
Oct 02, 2006 | 12.50 | 12.53 | 12.32 | 12.35 | 2,197,777 | -0.12(-0.94%) |
Sep 29, 2006 | 12.67 | 12.72 | 12.46 | 12.47 | 3,044,761 | -0.16(-1.31%) |
Sep 28, 2006 | 12.91 | 12.98 | 12.62 | 12.63 | 2,719,547 | -0.31(-2.43%) |
Sep 27, 2006 | 13.05 | 13.06 | 12.87 | 12.95 | 4,606,632 | -0.10(-0.78%) |
Sep 26, 2006 | 12.74 | 13.11 | 12.69 | 13.05 | 3,814,423 | +0.38(+3.04%) |
Sep 25, 2006 | 12.53 | 12.70 | 12.51 | 12.66 | 2,552,418 | +0.14(+1.13%) |
Sep 22, 2006 | 12.50 | 12.53 | 12.38 | 12.52 | 2,144,403 | +0.05(+0.44%) |
Sep 21, 2006 | 12.51 | 12.60 | 12.41 | 12.47 | 2,005,553 | -0.02(-0.19%) |
Sep 20, 2006 | 12.78 | 12.78 | 12.46 | 12.49 | 2,665,153 | -0.14(-1.12%) |
Sep 19, 2006 | 12.61 | 12.68 | 12.47 | 12.63 | 3,148,198 | +0.06(+0.50%) |
Sep 18, 2006 | 12.46 | 12.57 | 12.43 | 12.57 | 2,776,233 | +0.05(+0.38%) |
Sep 15, 2006 | 12.39 | 12.56 | 12.17 | 12.52 | 3,167,306 | +0.13(+1.08%) |
Sep 14, 2006 | 11.93 | 12.43 | 11.92 | 12.39 | 2,909,351 | +0.42(+3.47%) |
Sep 13, 2006 | 11.79 | 11.98 | 11.70 | 11.97 | 1,553,972 | +0.19(+1.60%) |
Sep 12, 2006 | 11.76 | 11.80 | 11.68 | 11.78 | 3,717,738 | +0.03(+0.27%) |
Sep 11, 2006 | 11.85 | 11.92 | 11.67 | 11.75 | 1,779,826 | -0.18(-1.51%) |
Sep 08, 2006 | 11.93 | 12.00 | 11.81 | 11.93 | 2,531,144 | +0.06(+0.53%) |
Sep 07, 2006 | 11.72 | 11.92 | 11.71 | 11.87 | 3,059,156 | +0.16(+1.34%) |
Sep 06, 2006 | 11.59 | 11.74 | 11.52 | 11.71 | 2,557,895 | +0.12(+1.02%) |
Sep 05, 2006 | 11.46 | 11.66 | 11.40 | 11.59 | 2,359,811 | +0.05(+0.41%) |
Sep 01, 2006 | 11.54 | 11.63 | 11.43 | 11.55 | 1,489,770 | -0.02(-0.14%) |
Aug 31, 2006 | 11.59 | 11.69 | 11.52 | 11.56 | 1,580,596 | -0.02(-0.20%) |
Aug 30, 2006 | 11.78 | 11.79 | 11.56 | 11.59 | 2,270,769 | -0.19(-1.60%) |
Aug 29, 2006 | 11.42 | 11.81 | 11.42 | 11.78 | 2,667,956 | +0.40(+3.52%) |
Aug 28, 2006 | 11.30 | 11.44 | 11.28 | 11.37 | 1,136,658 | +0.02(+0.14%) |
Aug 25, 2006 | 11.19 | 11.39 | 11.17 | 11.36 | 1,527,858 | +0.17(+1.54%) |
Aug 24, 2006 | 11.41 | 11.42 | 11.13 | 11.19 | 1,859,314 | -0.19(-1.66%) |
Aug 23, 2006 | 11.36 | 11.40 | 11.30 | 11.37 | 2,598,658 | -0.05(-0.48%) |
Aug 22, 2006 | 11.38 | 11.44 | 11.28 | 11.43 | 2,006,954 | +0.05(+0.48%) |
Aug 21, 2006 | 11.27 | 11.52 | 11.27 | 11.37 | 2,445,541 | +0.18(+1.61%) |
Aug 18, 2006 | 11.20 | 11.22 | 11.01 | 11.19 | 2,525,667 | -0.05(-0.42%) |
Aug 17, 2006 | 10.85 | 11.26 | 10.81 | 11.24 | 3,577,996 | +0.39(+3.62%) |
Aug 16, 2006 | 10.68 | 10.85 | 10.54 | 10.85 | 3,117,371 | +0.22(+2.07%) |
Aug 15, 2006 | 10.63 | 10.70 | 10.60 | 10.63 | 1,902,498 | +0.05(+0.45%) |
Aug 14, 2006 | 10.55 | 10.78 | 10.54 | 10.58 | 1,883,135 | +0.02(+0.22%) |
Aug 11, 2006 | 10.46 | 10.61 | 10.43 | 10.56 | 1,873,199 | +0.09(+0.90%) |
Aug 10, 2006 | 10.32 | 10.53 | 10.24 | 10.46 | 2,328,856 | +0.16(+1.52%) |
Aug 09, 2006 | 10.39 | 10.47 | 10.25 | 10.31 | 1,908,103 | -0.05(-0.45%) |
Aug 08, 2006 | 10.40 | 10.54 | 10.32 | 10.35 | 2,481,209 | -0.04(-0.38%) |
Aug 07, 2006 | 10.48 | 10.56 | 10.38 | 10.39 | 2,029,501 | -0.19(-1.78%) |
Aug 04, 2006 | 10.87 | 10.90 | 10.46 | 10.58 | 2,876,231 | -0.13(-1.17%) |
Aug 03, 2006 | 10.83 | 10.84 | 10.68 | 10.71 | 3,034,571 | -0.25(-2.29%) |
Aug 02, 2006 | 10.82 | 11.02 | 10.74 | 10.96 | 3,990,342 | +0.15(+1.38%) |
Aug 01, 2006 | 11.07 | 11.11 | 10.78 | 10.81 | 5,389,414 | -0.30(-2.69%) |
Jul 31, 2006 | 10.72 | 11.35 | 10.35 | 11.11 | 7,739,035 | -0.33(-2.88%) |
Jul 28, 2006 | 11.11 | 11.44 | 11.09 | 11.44 | 4,000,788 | +0.33(+2.97%) |
Jul 27, 2006 | 11.26 | 11.38 | 11.10 | 11.11 | 1,488,878 | -0.15(-1.33%) |
Jul 26, 2006 | 11.18 | 11.37 | 11.18 | 11.26 | 1,440,854 | +0.00(+0.00%) |
Jul 25, 2006 | 11.29 | 11.46 | 11.22 | 11.26 | 1,939,058 | -0.15(-1.31%) |
Jul 24, 2006 | 11.20 | 11.44 | 11.16 | 11.41 | 1,846,449 | +0.21(+1.89%) |
Jul 21, 2006 | 11.66 | 11.71 | 11.19 | 11.19 | 1,957,528 | -0.33(-2.86%) |
Jul 20, 2006 | 11.47 | 11.64 | 11.42 | 11.52 | 1,337,162 | +0.08(+0.69%) |
Jul 19, 2006 | 11.30 | 11.48 | 11.29 | 11.45 | 2,030,265 | +0.23(+2.03%) |
Jul 18, 2006 | 11.16 | 11.33 | 11.08 | 11.22 | 2,278,285 | +0.06(+0.56%) |
Jul 17, 2006 | 11.16 | 11.26 | 11.08 | 11.16 | 1,995,362 | -0.13(-1.11%) |
Jul 14, 2006 | 11.52 | 11.61 | 11.20 | 11.28 | 2,265,291 | -0.29(-2.51%) |
Jul 13, 2006 | 11.91 | 11.99 | 11.53 | 11.57 | 2,052,685 | -0.33(-2.77%) |
Jul 12, 2006 | 12.12 | 12.17 | 11.87 | 11.90 | 1,491,044 | -0.26(-2.13%) |
Jul 11, 2006 | 12.00 | 12.17 | 11.89 | 12.16 | 1,785,431 | +0.16(+1.37%) |
Jul 10, 2006 | 11.78 | 12.17 | 11.62 | 12.00 | 3,084,760 | +0.65(+5.74%) |
Jul 07, 2006 | 11.62 | 11.62 | 11.33 | 11.34 | 1,625,945 | -0.32(-2.76%) |
Jul 06, 2006 | 11.41 | 11.69 | 11.35 | 11.67 | 1,725,178 | +0.32(+2.84%) |
Jul 05, 2006 | 11.59 | 11.64 | 11.32 | 11.34 | 2,391,785 | -0.31(-2.69%) |
Jul 03, 2006 | 11.63 | 11.78 | 11.62 | 11.66 | 1,030,164 | -0.01(-0.07%) |
Jun 30, 2006 | 11.75 | 11.77 | 11.53 | 11.67 | 2,762,985 | +0.01(+0.07%) |
Jun 29, 2006 | 11.40 | 11.67 | 11.37 | 11.66 | 1,533,208 | +0.45(+3.99%) |
Jun 28, 2006 | 11.38 | 11.46 | 11.19 | 11.21 | 1,871,289 | -0.11(-0.97%) |
Jun 27, 2006 | 11.67 | 11.72 | 11.27 | 11.32 | 3,926,267 | -0.41(-3.48%) |
Jun 26, 2006 | 11.79 | 11.97 | 11.67 | 11.73 | 2,566,685 | -0.06(-0.47%) |
Jun 23, 2006 | 11.70 | 11.82 | 11.63 | 11.78 | 3,995,565 | +0.10(+0.87%) |
Jun 22, 2006 | 11.63 | 11.98 | 11.63 | 11.68 | 4,161,803 | +0.09(+0.81%) |
Jun 21, 2006 | 11.52 | 11.78 | 11.48 | 11.59 | 3,500,036 | +0.15(+1.30%) |
Jun 20, 2006 | 11.53 | 11.63 | 11.39 | 11.44 | 2,599,295 | -0.05(-0.48%) |
Jun 19, 2006 | 11.47 | 11.64 | 11.42 | 11.49 | 2,793,303 | +0.10(+0.90%) |
Jun 16, 2006 | 11.45 | 11.50 | 11.34 | 11.39 | 2,245,164 | -0.06(-0.48%) |
Jun 15, 2006 | 11.61 | 11.64 | 11.33 | 11.45 | 3,222,209 | -0.11(-0.95%) |
Jun 14, 2006 | 11.52 | 11.66 | 11.38 | 11.56 | 2,381,467 | +0.00(+0.00%) |
Jun 13, 2006 | 11.90 | 12.03 | 11.49 | 11.56 | 3,456,598 | -0.33(-2.77%) |
Jun 12, 2006 | 12.05 | 12.17 | 11.87 | 11.89 | 1,109,143 | -0.16(-1.30%) |
Jun 09, 2006 | 12.14 | 12.20 | 12.01 | 12.04 | 1,838,805 | -0.10(-0.84%) |
Jun 08, 2006 | 12.41 | 12.44 | 12.06 | 12.14 | 3,063,742 | -0.20(-1.65%) |
Jun 07, 2006 | 12.26 | 12.53 | 12.17 | 12.35 | 2,100,837 | +0.09(+0.77%) |
Jun 06, 2006 | 12.25 | 12.38 | 12.00 | 12.25 | 3,011,769 | +0.01(+0.06%) |
Jun 05, 2006 | 12.49 | 12.51 | 12.25 | 12.25 | 1,255,763 | -0.24(-1.95%) |
Jun 02, 2006 | 12.57 | 12.60 | 12.34 | 12.49 | 2,553,309 | +0.01(+0.06%) |
Jun 01, 2006 | 12.58 | 12.58 | 12.35 | 12.48 | 3,270,743 | -0.09(-0.69%) |
May 31, 2006 | 12.67 | 12.67 | 12.47 | 12.57 | 3,384,753 | -0.04(-0.31%) |
May 30, 2006 | 12.70 | 12.95 | 12.55 | 12.61 | 2,581,334 | -0.24(-1.83%) |
May 26, 2006 | 12.87 | 12.95 | 12.70 | 12.84 | 1,942,370 | -0.03(-0.24%) |
May 25, 2006 | 12.72 | 12.95 | 12.52 | 12.87 | 3,626,785 | +0.16(+1.23%) |
May 24, 2006 | 12.91 | 12.92 | 12.27 | 12.72 | 6,888,738 | -0.34(-2.59%) |
May 23, 2006 | 13.48 | 13.53 | 13.05 | 13.05 | 3,456,088 | -0.42(-3.09%) |
May 22, 2006 | 13.27 | 13.60 | 13.27 | 13.47 | 8,007,690 | +0.53(+4.06%) |
May 19, 2006 | 12.32 | 12.95 | 12.32 | 12.95 | 6,889,375 | +0.74(+6.04%) |
May 18, 2006 | 11.99 | 12.31 | 11.89 | 12.21 | 3,093,423 | +0.30(+2.50%) |
May 17, 2006 | 12.20 | 12.21 | 11.84 | 11.91 | 3,170,873 | -0.36(-2.94%) |
May 16, 2006 | 12.50 | 12.55 | 12.24 | 12.27 | 3,332,779 | -0.20(-1.57%) |
May 15, 2006 | 12.07 | 12.47 | 12.06 | 12.47 | 2,934,828 | +0.40(+3.32%) |
May 12, 2006 | 12.36 | 12.36 | 11.96 | 12.07 | 2,745,534 | -0.27(-2.16%) |
May 11, 2006 | 12.40 | 12.76 | 12.31 | 12.33 | 6,991,029 | +0.02(+0.13%) |
May 10, 2006 | 11.77 | 12.32 | 11.76 | 12.32 | 6,164,171 | +0.56(+4.74%) |
May 09, 2006 | 11.67 | 11.78 | 11.66 | 11.76 | 1,881,479 | +0.09(+0.74%) |
May 08, 2006 | 11.72 | 11.72 | 11.59 | 11.67 | 3,546,022 | -0.09(-0.73%) |
May 05, 2006 | 11.63 | 11.79 | 11.59 | 11.76 | 3,274,182 | +0.29(+2.53%) |
May 04, 2006 | 11.53 | 11.67 | 11.34 | 11.47 | 2,788,208 | -0.02(-0.14%) |
May 03, 2006 | 11.45 | 11.56 | 11.34 | 11.48 | 2,896,485 | -0.01(-0.07%) |
May 02, 2006 | 11.47 | 11.66 | 11.27 | 11.49 | 4,586,505 | -0.05(-0.48%) |
May 01, 2006 | 11.45 | 11.74 | 11.39 | 11.55 | 4,543,958 | +0.09(+0.75%) |
Apr 28, 2006 | 11.42 | 11.48 | 11.04 | 11.46 | 5,006,622 | +0.04(+0.34%) |
Apr 27, 2006 | 10.72 | 11.74 | 10.14 | 11.42 | 11,804,662 | +0.10(+0.90%) |
Apr 26, 2006 | 10.79 | 11.40 | 10.77 | 11.32 | 5,095,536 | +0.55(+5.10%) |
Apr 25, 2006 | 10.79 | 10.83 | 10.69 | 10.77 | 2,673,688 | +0.00(+0.00%) |
Apr 24, 2006 | 11.03 | 11.06 | 10.66 | 10.77 | 4,725,482 | -0.26(-2.35%) |
Apr 21, 2006 | 10.56 | 11.12 | 10.44 | 11.03 | 13,024,885 | +0.89(+8.75%) |
Apr 20, 2006 | 10.01 | 10.30 | 10.01 | 10.14 | 8,292,778 | -0.27(-2.64%) |
Apr 19, 2006 | 10.35 | 10.46 | 10.31 | 10.42 | 1,812,819 | -0.06(-0.53%) |
Apr 18, 2006 | 10.35 | 10.49 | 10.24 | 10.47 | 2,850,117 | +0.13(+1.29%) |
Apr 17, 2006 | 10.27 | 10.39 | 10.21 | 10.34 | 1,413,211 | +0.07(+0.69%) |
Apr 13, 2006 | 10.28 | 10.42 | 10.27 | 10.27 | 1,610,022 | -0.02(-0.15%) |
Apr 12, 2006 | 10.27 | 10.39 | 10.26 | 10.28 | 2,274,336 | +0.02(+0.23%) |
Apr 11, 2006 | 10.39 | 10.44 | 10.24 | 10.26 | 3,001,323 | -0.13(-1.28%) |
Apr 10, 2006 | 10.42 | 10.47 | 10.39 | 10.39 | 1,838,805 | -0.02(-0.15%) |
Apr 07, 2006 | 10.46 | 10.47 | 10.40 | 10.41 | 2,278,921 | +0.00(+0.00%) |
Apr 06, 2006 | 10.55 | 10.57 | 10.40 | 10.41 | 2,363,505 | -0.12(-1.12%) |
Apr 05, 2006 | 10.76 | 10.84 | 10.53 | 10.53 | 2,745,024 | -0.22(-2.05%) |
Apr 04, 2006 | 10.75 | 10.81 | 10.68 | 10.75 | 1,406,460 | -0.06(-0.58%) |
Apr 03, 2006 | 10.83 | 10.97 | 10.79 | 10.81 | 1,550,787 | +0.02(+0.22%) |
Mar 31, 2006 | 10.65 | 10.89 | 10.64 | 10.79 | 2,015,234 | +0.13(+1.18%) |
Mar 30, 2006 | 10.67 | 10.76 | 10.57 | 10.66 | 1,617,028 | +0.02(+0.22%) |
Mar 29, 2006 | 10.83 | 10.84 | 10.61 | 10.64 | 3,475,451 | -0.24(-2.17%) |
Mar 28, 2006 | 10.83 | 10.94 | 10.75 | 10.87 | 2,202,363 | +0.08(+0.73%) |
Mar 27, 2006 | 10.92 | 10.99 | 10.74 | 10.79 | 2,587,194 | -0.02(-0.22%) |
Mar 24, 2006 | 10.88 | 10.97 | 10.70 | 10.82 | 1,976,127 | -0.03(-0.29%) |
Mar 23, 2006 | 10.78 | 10.89 | 10.65 | 10.85 | 2,896,485 | +0.08(+0.73%) |
Mar 22, 2006 | 10.68 | 10.79 | 10.58 | 10.77 | 2,771,902 | +0.06(+0.59%) |
Mar 21, 2006 | 10.64 | 10.72 | 10.61 | 10.71 | 2,875,339 | +0.07(+0.66%) |
Mar 20, 2006 | 10.50 | 10.68 | 10.45 | 10.64 | 4,498,609 | +0.15(+1.42%) |
Mar 17, 2006 | 10.39 | 10.52 | 10.30 | 10.49 | 3,921,936 | +0.16(+1.52%) |
Mar 16, 2006 | 10.13 | 10.37 | 10.09 | 10.33 | 3,485,769 | +0.17(+1.70%) |
Mar 15, 2006 | 10.37 | 10.37 | 9.985 | 10.16 | 4,498,354 | -0.25(-2.41%) |
Mar 14, 2006 | 10.26 | 10.47 | 9.868 | 10.41 | 6,169,903 | +0.16(+1.53%) |
Mar 13, 2006 | 10.69 | 10.72 | 10.21 | 10.25 | 6,155,891 | -0.46(-4.32%) |
Mar 10, 2006 | 10.71 | 10.85 | 10.56 | 10.72 | 3,230,744 | +0.01(+0.07%) |
Mar 09, 2006 | 10.33 | 10.79 | 10.32 | 10.71 | 4,254,667 | +0.38(+3.65%) |
Mar 08, 2006 | 10.33 | 10.39 | 10.15 | 10.33 | 1,911,033 | +0.00(+0.00%) |
Mar 07, 2006 | 10.28 | 10.33 | 10.11 | 10.33 | 3,400,931 | +0.01(+0.08%) |
Mar 06, 2006 | 10.43 | 10.45 | 10.24 | 10.32 | 2,691,395 | -0.15(-1.42%) |
Mar 03, 2006 | 10.67 | 10.67 | 10.46 | 10.47 | 2,392,676 | -0.22(-2.06%) |
Mar 02, 2006 | 10.75 | 10.76 | 10.48 | 10.69 | 4,274,029 | -0.13(-1.23%) |
Mar 01, 2006 | 10.62 | 10.90 | 10.28 | 10.83 | 4,815,416 | +0.20(+1.92%) |
Feb 28, 2006 | 11.05 | 11.01 | 10.62 | 10.62 | 6,538,939 | -0.42(-3.84%) |
Feb 27, 2006 | 11.05 | 11.12 | 11.00 | 11.05 | 4,764,462 | -0.03(-0.28%) |
Feb 24, 2006 | 11.12 | 11.14 | 11.00 | 11.08 | 2,394,078 | -0.04(-0.35%) |
Feb 23, 2006 | 11.10 | 11.20 | 11.07 | 11.12 | 1,896,001 | -0.04(-0.35%) |
Feb 22, 2006 | 11.34 | 11.34 | 11.12 | 11.16 | 3,716,336 | -0.10(-0.91%) |
Feb 21, 2006 | 11.48 | 11.48 | 11.23 | 11.26 | 3,026,673 | -0.25(-2.18%) |
Feb 17, 2006 | 12.11 | 12.11 | 11.46 | 11.51 | 1,883,390 | +0.00(+0.00%) |
Feb 16, 2006 | 11.55 | 11.56 | 11.47 | 11.51 | 2,380,065 | -0.04(-0.34%) |
Feb 15, 2006 | 11.50 | 11.74 | 11.42 | 11.55 | 2,522,355 | -0.02(-0.20%) |
Feb 14, 2006 | 11.41 | 11.65 | 11.37 | 11.57 | 2,161,090 | +0.13(+1.10%) |
Feb 13, 2006 | 11.35 | 11.50 | 11.34 | 11.45 | 1,472,573 | +0.03(+0.28%) |
Feb 10, 2006 | 11.35 | 11.44 | 11.33 | 11.41 | 1,442,510 | +0.02(+0.14%) |
Feb 09, 2006 | 11.08 | 11.45 | 11.07 | 11.40 | 3,512,902 | +0.30(+2.69%) |
Feb 08, 2006 | 11.04 | 11.16 | 11.01 | 11.10 | 1,963,770 | +0.05(+0.43%) |
Feb 07, 2006 | 11.05 | 11.06 | 10.94 | 11.05 | 4,076,454 | -0.02(-0.14%) |
Feb 06, 2006 | 11.24 | 11.28 | 11.07 | 11.07 | 4,301,035 | -0.16(-1.40%) |
Feb 03, 2006 | 11.24 | 11.26 | 11.17 | 11.23 | 5,025,347 | -0.09(-0.76%) |
Feb 02, 2006 | 11.37 | 11.38 | 11.19 | 11.31 | 2,833,684 | -0.06(-0.48%) |