Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.32 | 12.47 | 12.25 | 12.25 | 1,798,336 | +0.15(+1.24%) |
Mar 29, 2007 | 12.27 | 12.32 | 11.95 | 12.11 | 1,672,095 | -0.19(-1.58%) |
Mar 28, 2007 | 12.33 | 12.33 | 12.13 | 12.30 | 1,649,184 | -0.01(-0.07%) |
Mar 27, 2007 | 12.49 | 12.55 | 12.25 | 12.31 | 2,414,682 | -0.36(-2.85%) |
Mar 26, 2007 | 12.70 | 12.75 | 12.52 | 12.67 | 1,965,977 | -0.10(-0.76%) |
Mar 23, 2007 | 12.73 | 12.85 | 12.63 | 12.77 | 1,086,488 | -0.05(-0.41%) |
Mar 22, 2007 | 12.91 | 12.92 | 12.74 | 12.82 | 1,461,990 | -0.13(-1.02%) |
Mar 21, 2007 | 12.70 | 12.97 | 12.51 | 12.95 | 2,466,403 | +0.42(+3.38%) |
Mar 20, 2007 | 12.64 | 12.65 | 12.44 | 12.53 | 2,397,895 | +0.11(+0.92%) |
Mar 19, 2007 | 12.36 | 12.55 | 12.35 | 12.41 | 2,730,681 | +0.32(+2.62%) |
Mar 16, 2007 | 12.14 | 12.29 | 11.89 | 12.10 | 1,820,341 | +0.08(+0.66%) |
Mar 15, 2007 | 11.80 | 12.03 | 11.70 | 12.02 | 3,072,087 | +0.32(+2.71%) |
Mar 14, 2007 | 11.65 | 11.78 | 11.47 | 11.70 | 2,663,194 | +0.06(+0.53%) |
Mar 13, 2007 | 11.89 | 11.87 | 11.62 | 11.64 | 3,201,617 | -0.26(-2.15%) |
Mar 12, 2007 | 11.77 | 12.03 | 11.73 | 11.89 | 1,526,459 | +0.06(+0.52%) |
Mar 09, 2007 | 12.13 | 12.17 | 11.76 | 11.83 | 1,578,294 | -0.05(-0.45%) |
Mar 08, 2007 | 11.96 | 12.01 | 11.82 | 11.88 | 1,348,157 | +0.16(+1.35%) |
Mar 07, 2007 | 11.61 | 11.96 | 11.61 | 11.73 | 2,125,451 | -0.12(-1.04%) |
Mar 06, 2007 | 11.74 | 11.92 | 11.67 | 11.85 | 1,950,211 | +0.33(+2.91%) |
Mar 05, 2007 | 11.30 | 11.76 | 11.29 | 11.51 | 3,869,798 | -0.29(-2.46%) |
Mar 02, 2007 | 11.81 | 12.11 | 11.75 | 11.81 | 3,160,898 | -0.36(-2.97%) |
Mar 01, 2007 | 11.84 | 12.29 | 11.45 | 12.17 | 4,678,426 | -0.04(-0.29%) |
Feb 28, 2007 | 12.01 | 12.27 | 11.75 | 12.20 | 4,481,493 | +0.41(+3.44%) |
Feb 27, 2007 | 12.22 | 12.33 | 11.66 | 11.80 | 4,343,570 | -0.81(-6.43%) |
Feb 26, 2007 | 12.70 | 12.72 | 12.47 | 12.61 | 1,627,275 | +0.15(+1.20%) |
Feb 23, 2007 | 12.75 | 12.76 | 12.36 | 12.46 | 2,408,217 | +0.12(+1.00%) |
Feb 22, 2007 | 12.33 | 12.48 | 12.21 | 12.33 | 3,651,117 | +0.20(+1.67%) |
Feb 21, 2007 | 11.58 | 12.19 | 11.58 | 12.13 | 3,494,251 | +0.48(+4.08%) |
Feb 20, 2007 | 11.56 | 11.72 | 11.51 | 11.66 | 1,741,965 | -0.24(-2.00%) |
Feb 16, 2007 | 11.80 | 11.96 | 11.78 | 11.89 | 1,773,043 | -0.19(-1.60%) |
Feb 15, 2007 | 12.09 | 12.12 | 11.90 | 12.09 | 1,868,886 | +0.17(+1.41%) |
Feb 14, 2007 | 11.88 | 12.07 | 11.77 | 11.92 | 2,242,637 | +0.20(+1.73%) |
Feb 13, 2007 | 11.73 | 11.81 | 11.64 | 11.72 | 1,570,970 | +0.11(+0.99%) |
Feb 12, 2007 | 11.60 | 11.89 | 11.52 | 11.60 | 2,024,645 | +0.00(+0.00%) |
Feb 09, 2007 | 11.66 | 11.88 | 11.58 | 11.60 | 3,616,522 | -0.11(-0.98%) |
Feb 08, 2007 | 11.44 | 11.72 | 11.31 | 11.72 | 3,507,862 | +0.11(+0.91%) |
Feb 07, 2007 | 11.58 | 11.66 | 11.51 | 11.61 | 2,207,116 | -0.12(-1.05%) |
Feb 06, 2007 | 11.90 | 11.90 | 11.63 | 11.73 | 2,512,907 | +0.23(+1.99%) |
Feb 05, 2007 | 11.51 | 11.61 | 11.45 | 11.51 | 2,241,143 | -0.10(-0.84%) |
Feb 02, 2007 | 11.63 | 11.74 | 11.36 | 11.60 | 3,149,896 | -0.42(-3.52%) |
Feb 01, 2007 | 12.03 | 12.16 | 11.88 | 12.03 | 2,771,968 | +0.22(+1.87%) |
Jan 31, 2007 | 11.63 | 11.98 | 11.60 | 11.81 | 3,063,013 | -0.02(-0.15%) |
Jan 30, 2007 | 11.76 | 11.88 | 11.66 | 11.82 | 2,585,272 | +0.13(+1.13%) |
Jan 29, 2007 | 11.67 | 12.03 | 11.66 | 11.69 | 2,666,256 | -0.39(-3.21%) |
Jan 26, 2007 | 12.11 | 12.21 | 11.95 | 12.08 | 1,473,377 | -0.05(-0.44%) |
Jan 25, 2007 | 12.48 | 12.70 | 12.06 | 12.13 | 2,576,198 | -0.25(-1.99%) |
Jan 24, 2007 | 12.21 | 12.38 | 11.98 | 12.38 | 2,263,715 | +0.21(+1.74%) |
Jan 23, 2007 | 11.81 | 12.23 | 11.80 | 12.17 | 2,591,623 | +0.46(+3.92%) |
Jan 22, 2007 | 11.65 | 11.88 | 11.56 | 11.71 | 2,530,601 | -0.13(-1.12%) |
Jan 19, 2007 | 11.83 | 11.88 | 11.67 | 11.84 | 1,966,998 | +0.23(+1.97%) |
Jan 18, 2007 | 11.84 | 12.01 | 11.49 | 11.61 | 3,037,039 | -0.03(-0.23%) |
Jan 17, 2007 | 11.39 | 11.79 | 11.38 | 11.64 | 4,104,245 | +0.00(+0.00%) |
Jan 16, 2007 | 11.72 | 11.76 | 11.58 | 11.64 | 1,776,899 | -0.25(-2.08%) |
Jan 12, 2007 | 11.66 | 11.96 | 11.61 | 11.88 | 3,235,078 | +0.23(+1.97%) |
Jan 11, 2007 | 11.55 | 11.88 | 11.55 | 11.66 | 3,073,675 | +0.11(+0.99%) |
Jan 10, 2007 | 11.33 | 11.69 | 11.33 | 11.54 | 3,737,432 | -0.33(-2.75%) |
Jan 09, 2007 | 11.88 | 11.98 | 11.64 | 11.87 | 4,733,862 | -0.51(-4.13%) |
Jan 08, 2007 | 12.35 | 12.43 | 12.21 | 12.38 | 2,355,248 | -0.20(-1.61%) |
Jan 05, 2007 | 12.77 | 12.81 | 12.30 | 12.58 | 4,267,009 | -0.48(-3.71%) |
Jan 04, 2007 | 13.15 | 13.37 | 12.97 | 13.07 | 1,711,567 | -0.40(-2.95%) |
Jan 03, 2007 | 14.02 | 14.08 | 13.42 | 13.46 | 2,086,773 | -0.42(-3.05%) |
Dec 29, 2006 | 13.92 | 13.92 | 13.65 | 13.89 | 844,441 | -0.04(-0.25%) |
Dec 28, 2006 | 13.99 | 14.08 | 13.84 | 13.92 | 1,092,272 | +0.10(+0.70%) |
Dec 27, 2006 | 13.82 | 13.87 | 13.63 | 13.82 | 1,086,034 | +0.29(+2.15%) |
Dec 26, 2006 | 13.74 | 13.88 | 13.48 | 13.53 | 586,628 | -0.01(-0.06%) |
Dec 22, 2006 | 13.75 | 13.76 | 13.49 | 13.54 | 1,279,649 | +0.10(+0.72%) |
Dec 21, 2006 | 13.91 | 13.95 | 13.45 | 13.45 | 1,978,227 | -0.35(-2.56%) |
Dec 20, 2006 | 14.15 | 14.19 | 13.80 | 13.80 | 2,382,129 | -0.29(-2.06%) |
Dec 19, 2006 | 13.75 | 14.12 | 13.71 | 14.09 | 1,691,945 | +0.38(+2.77%) |
Dec 18, 2006 | 13.98 | 14.04 | 13.68 | 13.71 | 1,593,606 | -0.35(-2.51%) |
Dec 15, 2006 | 14.04 | 14.19 | 13.79 | 14.06 | 3,805,487 | +0.00(+0.00%) |
Dec 14, 2006 | 13.84 | 14.09 | 13.77 | 14.06 | 2,234,792 | +0.18(+1.27%) |
Dec 13, 2006 | 13.64 | 14.04 | 13.60 | 13.89 | 1,979,248 | +0.37(+2.74%) |
Dec 12, 2006 | 13.54 | 13.68 | 13.29 | 13.52 | 1,849,944 | -0.15(-1.10%) |
Dec 11, 2006 | 13.40 | 13.70 | 13.34 | 13.67 | 1,949,190 | +0.10(+0.71%) |
Dec 08, 2006 | 13.93 | 14.01 | 13.54 | 13.57 | 2,340,843 | -0.41(-2.90%) |
Dec 07, 2006 | 14.05 | 14.12 | 13.83 | 13.97 | 2,152,559 | -0.04(-0.31%) |
Dec 06, 2006 | 14.27 | 14.33 | 13.97 | 14.02 | 2,962,520 | -0.43(-2.99%) |
Dec 05, 2006 | 14.71 | 14.79 | 14.24 | 14.45 | 2,011,006 | -0.26(-1.74%) |
Dec 04, 2006 | 14.65 | 14.77 | 14.47 | 14.71 | 1,686,047 | +0.12(+0.85%) |
Dec 01, 2006 | 14.95 | 15.01 | 14.43 | 14.58 | 2,387,687 | -0.37(-2.48%) |
Nov 30, 2006 | 15.01 | 15.05 | 14.83 | 14.95 | 2,939,041 | +0.04(+0.24%) |
Nov 29, 2006 | 14.95 | 14.99 | 14.67 | 14.92 | 2,431,469 | -0.26(-1.69%) |
Nov 28, 2006 | 14.78 | 15.22 | 14.63 | 15.17 | 2,894,012 | +0.34(+2.32%) |
Nov 27, 2006 | 14.89 | 14.98 | 14.67 | 14.83 | 2,977,038 | +0.30(+2.06%) |
Nov 24, 2006 | 14.28 | 14.73 | 14.28 | 14.53 | 2,078,834 | +0.60(+4.30%) |
Nov 22, 2006 | 14.05 | 14.13 | 13.81 | 13.93 | 1,277,153 | +0.12(+0.89%) |
Nov 21, 2006 | 13.60 | 13.82 | 13.53 | 13.81 | 2,465,836 | +0.56(+4.26%) |
Nov 20, 2006 | 13.49 | 13.52 | 13.08 | 13.24 | 2,139,856 | +0.17(+1.28%) |
Nov 17, 2006 | 12.95 | 13.16 | 12.79 | 13.07 | 2,686,332 | -0.08(-0.60%) |
Nov 16, 2006 | 13.73 | 13.84 | 13.15 | 13.15 | 1,892,705 | -0.60(-4.36%) |
Nov 15, 2006 | 13.45 | 13.88 | 13.38 | 13.75 | 1,210,573 | +0.07(+0.52%) |
Nov 14, 2006 | 13.82 | 13.97 | 13.48 | 13.68 | 1,620,147 | -0.11(-0.83%) |
Nov 13, 2006 | 13.38 | 13.83 | 13.36 | 13.80 | 1,286,681 | -0.03(-0.19%) |
Nov 10, 2006 | 13.97 | 14.04 | 13.71 | 13.82 | 848,751 | -0.26(-1.88%) |
Nov 09, 2006 | 13.84 | 14.13 | 13.55 | 14.09 | 1,760,112 | +0.56(+4.17%) |
Nov 08, 2006 | 13.77 | 13.81 | 13.37 | 13.52 | 2,267,231 | -0.29(-2.11%) |
Nov 07, 2006 | 14.02 | 14.04 | 13.70 | 13.82 | 1,475,759 | +0.08(+0.58%) |
Nov 06, 2006 | 13.91 | 14.19 | 13.74 | 13.74 | 1,690,924 | -0.22(-1.58%) |
Nov 03, 2006 | 13.97 | 14.12 | 13.84 | 13.96 | 1,239,043 | +0.10(+0.70%) |
Nov 02, 2006 | 13.67 | 14.12 | 13.65 | 13.86 | 1,783,137 | +0.15(+1.09%) |
Nov 01, 2006 | 14.06 | 14.10 | 13.60 | 13.71 | 2,331,202 | +0.01(+0.06%) |
Oct 31, 2006 | 13.18 | 13.70 | 13.14 | 13.70 | 2,783,650 | +0.87(+6.80%) |
Oct 30, 2006 | 12.89 | 13.13 | 12.82 | 12.83 | 1,191,064 | +0.03(+0.21%) |
Oct 27, 2006 | 13.14 | 13.20 | 12.78 | 12.80 | 1,722,229 | -0.34(-2.55%) |
Oct 26, 2006 | 13.41 | 13.45 | 13.10 | 13.14 | 1,542,679 | -0.31(-2.29%) |
Oct 25, 2006 | 12.85 | 13.52 | 12.85 | 13.45 | 2,375,664 | +0.60(+4.67%) |
Oct 24, 2006 | 12.39 | 12.97 | 12.35 | 12.85 | 1,768,960 | +0.13(+1.04%) |
Oct 23, 2006 | 12.35 | 12.73 | 12.30 | 12.71 | 1,659,619 | +0.22(+1.76%) |
Oct 20, 2006 | 12.79 | 12.87 | 12.49 | 12.49 | 1,134,012 | -0.37(-2.88%) |
Oct 19, 2006 | 12.55 | 12.89 | 12.51 | 12.86 | 1,674,251 | +0.45(+3.62%) |
Oct 18, 2006 | 12.61 | 12.71 | 12.36 | 12.41 | 1,195,715 | -0.19(-1.54%) |
Oct 17, 2006 | 12.70 | 12.70 | 12.33 | 12.61 | 1,584,419 | -0.14(-1.11%) |
Oct 16, 2006 | 12.70 | 12.75 | 12.38 | 12.75 | 1,494,814 | +0.13(+1.05%) |
Oct 13, 2006 | 12.68 | 12.68 | 12.49 | 12.62 | 2,932,462 | -0.03(-0.21%) |
Oct 12, 2006 | 12.17 | 12.68 | 12.17 | 12.64 | 2,082,804 | +0.48(+3.99%) |
Oct 11, 2006 | 12.26 | 12.43 | 12.16 | 12.16 | 1,686,841 | -0.18(-1.43%) |
Oct 10, 2006 | 12.12 | 12.49 | 12.11 | 12.33 | 1,807,750 | +0.12(+1.01%) |
Oct 09, 2006 | 12.30 | 12.41 | 12.14 | 12.21 | 2,054,107 | +0.05(+0.44%) |
Oct 06, 2006 | 12.07 | 12.34 | 11.77 | 12.16 | 1,848,810 | -0.19(-1.57%) |
Oct 05, 2006 | 11.93 | 12.56 | 11.86 | 12.35 | 3,167,137 | +0.38(+3.17%) |
Oct 04, 2006 | 11.47 | 11.99 | 11.31 | 11.97 | 3,547,674 | +0.68(+6.01%) |
Oct 03, 2006 | 11.56 | 11.65 | 11.29 | 11.29 | 2,758,924 | -0.56(-4.69%) |
Oct 02, 2006 | 11.77 | 11.96 | 11.77 | 11.85 | 1,874,217 | +0.45(+3.94%) |
Sep 29, 2006 | 11.46 | 11.62 | 11.39 | 11.40 | 2,495,440 | -0.37(-3.15%) |
Sep 28, 2006 | 11.81 | 11.88 | 11.72 | 11.77 | 1,735,159 | -0.04(-0.30%) |
Sep 27, 2006 | 11.77 | 11.86 | 11.37 | 11.81 | 2,614,875 | +0.11(+0.90%) |
Sep 26, 2006 | 11.34 | 11.70 | 11.32 | 11.70 | 1,987,527 | +0.52(+4.65%) |
Sep 25, 2006 | 10.94 | 11.24 | 10.77 | 11.18 | 2,296,948 | +0.03(+0.24%) |
Sep 22, 2006 | 10.91 | 11.17 | 10.84 | 11.15 | 3,527,598 | +0.55(+5.15%) |
Sep 21, 2006 | 10.84 | 10.84 | 10.54 | 10.61 | 2,909,097 | -0.02(-0.17%) |
Sep 20, 2006 | 10.78 | 10.82 | 10.59 | 10.62 | 3,008,683 | -0.04(-0.41%) |
Sep 19, 2006 | 10.93 | 11.06 | 10.67 | 10.67 | 2,555,895 | -0.53(-4.72%) |
Sep 18, 2006 | 10.88 | 11.20 | 10.72 | 11.20 | 1,796,748 | +0.40(+3.67%) |
Sep 15, 2006 | 10.76 | 10.88 | 10.50 | 10.80 | 3,053,146 | +0.23(+2.17%) |
Sep 14, 2006 | 10.93 | 10.95 | 10.52 | 10.57 | 3,109,290 | -0.38(-3.46%) |
Sep 13, 2006 | 10.93 | 11.14 | 10.80 | 10.95 | 1,746,161 | +0.18(+1.64%) |
Sep 12, 2006 | 10.87 | 11.00 | 10.62 | 10.77 | 1,978,227 | +0.02(+0.16%) |
Sep 11, 2006 | 11.02 | 11.07 | 10.67 | 10.76 | 4,526,296 | -0.70(-6.08%) |
Sep 08, 2006 | 11.46 | 11.58 | 11.29 | 11.45 | 2,058,531 | -0.43(-3.63%) |
Sep 07, 2006 | 12.02 | 12.11 | 11.80 | 11.88 | 2,026,999 | -0.65(-5.20%) |
Sep 06, 2006 | 12.64 | 12.82 | 12.54 | 12.54 | 1,424,718 | -0.25(-1.93%) |
Sep 05, 2006 | 12.67 | 12.84 | 12.53 | 12.78 | 2,235,359 | +0.48(+3.94%) |
Sep 01, 2006 | 12.12 | 12.42 | 11.98 | 12.30 | 1,132,991 | +0.18(+1.45%) |
Aug 31, 2006 | 12.25 | 13.00 | 11.98 | 12.12 | 1,992,518 | -0.22(-1.79%) |
Aug 30, 2006 | 12.12 | 12.45 | 12.06 | 12.34 | 2,357,176 | +0.27(+2.26%) |
Aug 29, 2006 | 12.07 | 12.11 | 11.84 | 12.07 | 1,039,076 | -0.04(-0.29%) |
Aug 28, 2006 | 12.40 | 12.40 | 12.07 | 12.11 | 1,040,097 | -0.15(-1.22%) |
Aug 25, 2006 | 12.40 | 12.43 | 12.21 | 12.25 | 1,014,463 | +0.08(+0.65%) |
Aug 24, 2006 | 12.43 | 12.59 | 12.14 | 12.18 | 1,557,764 | -0.26(-2.06%) |
Aug 23, 2006 | 12.87 | 12.92 | 12.43 | 12.43 | 1,525,211 | -0.33(-2.56%) |
Aug 22, 2006 | 12.76 | 12.76 | 12.54 | 12.76 | 1,355,983 | +0.03(+0.21%) |
Aug 21, 2006 | 12.22 | 12.73 | 12.13 | 12.73 | 1,958,604 | +0.69(+5.71%) |
Aug 18, 2006 | 11.89 | 12.07 | 11.66 | 12.04 | 1,583,625 | +0.01(+0.07%) |
Aug 17, 2006 | 12.48 | 12.48 | 12.01 | 12.03 | 1,434,813 | -0.33(-2.64%) |
Aug 16, 2006 | 12.34 | 12.47 | 12.26 | 12.36 | 1,683,098 | +0.41(+3.39%) |
Aug 15, 2006 | 11.96 | 12.04 | 11.80 | 11.96 | 1,168,607 | +0.31(+2.65%) |
Aug 14, 2006 | 11.71 | 11.88 | 11.58 | 11.65 | 1,380,369 | -0.09(-0.75%) |
Aug 11, 2006 | 12.15 | 12.23 | 11.73 | 11.73 | 1,471,675 | -0.31(-2.56%) |
Aug 10, 2006 | 12.00 | 12.16 | 11.87 | 12.04 | 1,793,119 | -0.09(-0.73%) |
Aug 09, 2006 | 12.17 | 12.40 | 12.02 | 12.13 | 1,709,525 | +0.04(+0.36%) |
Aug 08, 2006 | 11.97 | 12.24 | 11.95 | 12.09 | 1,461,807 | -0.15(-1.22%) |
Aug 07, 2006 | 12.33 | 12.36 | 11.96 | 12.24 | 2,179,895 | -0.06(-0.50%) |
Aug 04, 2006 | 12.86 | 12.86 | 12.22 | 12.30 | 2,023,823 | -0.15(-1.20%) |
Aug 03, 2006 | 12.59 | 12.59 | 12.29 | 12.45 | 1,177,680 | -0.33(-2.62%) |
Aug 02, 2006 | 12.90 | 12.98 | 12.52 | 12.78 | 2,505,194 | +0.18(+1.40%) |
Aug 01, 2006 | 12.34 | 12.65 | 12.25 | 12.61 | 2,180,008 | +0.00(+0.00%) |
Jul 31, 2006 | 12.77 | 12.83 | 12.52 | 12.61 | 1,208,305 | -0.31(-2.39%) |
Jul 28, 2006 | 12.61 | 12.92 | 12.60 | 12.92 | 1,149,665 | +0.40(+3.17%) |
Jul 27, 2006 | 13.22 | 13.22 | 12.37 | 12.52 | 1,592,245 | -0.34(-2.67%) |
Jul 26, 2006 | 12.68 | 13.01 | 12.46 | 12.86 | 1,018,887 | +0.19(+1.46%) |
Jul 25, 2006 | 12.30 | 12.71 | 12.13 | 12.68 | 1,559,579 | +0.26(+2.13%) |
Jul 24, 2006 | 12.01 | 12.45 | 11.80 | 12.41 | 2,113,542 | +0.29(+2.40%) |
Jul 21, 2006 | 12.91 | 12.96 | 12.08 | 12.12 | 3,769,191 | -0.52(-4.11%) |
Jul 20, 2006 | 13.39 | 13.45 | 12.64 | 12.64 | 1,941,477 | -1.01(-7.42%) |
Jul 19, 2006 | 12.83 | 13.67 | 12.83 | 13.66 | 1,782,684 | +0.62(+4.73%) |
Jul 18, 2006 | 13.50 | 13.56 | 12.80 | 13.04 | 2,648,449 | -0.15(-1.14%) |
Jul 17, 2006 | 13.67 | 13.83 | 13.19 | 13.19 | 1,926,959 | -0.62(-4.47%) |
Jul 14, 2006 | 13.92 | 14.01 | 13.56 | 13.81 | 1,434,472 | +0.19(+1.36%) |
Jul 13, 2006 | 14.03 | 14.12 | 13.62 | 13.62 | 1,555,949 | -0.73(-5.10%) |
Jul 12, 2006 | 14.48 | 14.64 | 14.22 | 14.35 | 2,803,159 | -0.17(-1.15%) |
Jul 11, 2006 | 14.20 | 14.52 | 14.04 | 14.52 | 1,379,575 | +0.57(+4.11%) |
Jul 10, 2006 | 13.93 | 14.19 | 13.73 | 13.95 | 1,379,121 | -0.15(-1.06%) |
Jul 07, 2006 | 14.51 | 14.55 | 14.10 | 14.10 | 1,420,181 | -0.36(-2.50%) |
Jul 06, 2006 | 14.27 | 14.59 | 14.24 | 14.46 | 2,063,295 | +0.33(+2.31%) |
Jul 05, 2006 | 14.88 | 14.88 | 14.08 | 14.13 | 2,349,690 | -0.94(-6.26%) |
Jul 03, 2006 | 14.61 | 15.08 | 14.53 | 15.08 | 1,284,186 | +0.71(+4.97%) |
Jun 30, 2006 | 13.89 | 14.44 | 13.84 | 14.36 | 2,318,385 | +0.64(+4.69%) |
Jun 29, 2006 | 12.78 | 13.76 | 12.76 | 13.72 | 2,046,054 | +1.00(+7.83%) |
Jun 28, 2006 | 12.72 | 12.83 | 12.45 | 12.72 | 1,033,178 | +0.11(+0.84%) |
Jun 27, 2006 | 13.10 | 13.17 | 12.57 | 12.62 | 1,769,413 | -0.55(-4.15%) |
Jun 26, 2006 | 13.17 | 13.18 | 12.93 | 13.16 | 1,480,522 | +0.20(+1.56%) |
Jun 23, 2006 | 12.11 | 13.07 | 12.11 | 12.96 | 2,207,570 | +0.25(+1.94%) |
Jun 22, 2006 | 12.34 | 12.83 | 12.31 | 12.71 | 3,514,327 | +0.41(+3.30%) |
Jun 21, 2006 | 11.29 | 12.31 | 11.29 | 12.31 | 2,063,862 | +0.79(+6.89%) |
Jun 20, 2006 | 11.21 | 11.62 | 11.08 | 11.51 | 1,511,601 | +0.43(+3.90%) |
Jun 19, 2006 | 11.50 | 11.51 | 11.08 | 11.08 | 1,258,892 | -0.52(-4.48%) |
Jun 16, 2006 | 11.64 | 11.78 | 11.36 | 11.60 | 2,090,630 | -0.10(-0.83%) |
Jun 15, 2006 | 11.51 | 11.72 | 11.25 | 11.70 | 2,220,841 | +0.66(+5.99%) |
Jun 14, 2006 | 11.14 | 11.28 | 10.70 | 11.04 | 1,961,894 | +0.26(+2.46%) |
Jun 13, 2006 | 10.78 | 11.23 | 10.49 | 10.77 | 3,717,923 | -0.63(-5.56%) |
Jun 12, 2006 | 11.95 | 12.07 | 11.39 | 11.41 | 1,426,873 | -0.41(-3.51%) |
Jun 09, 2006 | 12.21 | 12.31 | 11.76 | 11.82 | 1,799,924 | +0.01(+0.07%) |
Jun 08, 2006 | 11.54 | 11.88 | 11.11 | 11.81 | 2,487,500 | -0.11(-0.96%) |
Jun 07, 2006 | 11.99 | 12.60 | 11.90 | 11.93 | 1,900,191 | -0.53(-4.25%) |
Jun 06, 2006 | 12.50 | 12.68 | 12.21 | 12.46 | 2,398,009 | -0.07(-0.56%) |
Jun 05, 2006 | 12.99 | 13.16 | 12.46 | 12.53 | 2,372,829 | -0.20(-1.59%) |
Jun 02, 2006 | 12.65 | 12.88 | 12.41 | 12.73 | 1,414,396 | +0.24(+1.91%) |
Jun 01, 2006 | 11.97 | 12.55 | 11.90 | 12.49 | 2,363,074 | -0.15(-1.18%) |
May 31, 2006 | 12.64 | 12.73 | 12.47 | 12.64 | 2,776,051 | +0.48(+3.91%) |
May 30, 2006 | 12.78 | 12.96 | 12.15 | 12.17 | 2,154,714 | -0.39(-3.09%) |
May 26, 2006 | 12.44 | 12.72 | 12.25 | 12.55 | 1,391,938 | -0.19(-1.52%) |
May 25, 2006 | 12.22 | 12.76 | 12.02 | 12.75 | 2,170,480 | +0.90(+7.59%) |
May 24, 2006 | 12.17 | 12.29 | 11.57 | 11.85 | 2,733,403 | -0.67(-5.35%) |
May 23, 2006 | 12.25 | 12.94 | 12.25 | 12.52 | 3,123,922 | +0.80(+6.85%) |
May 22, 2006 | 11.81 | 11.81 | 11.35 | 11.72 | 4,774,921 | -0.41(-3.35%) |
May 19, 2006 | 11.92 | 12.29 | 11.68 | 12.12 | 3,931,160 | +0.04(+0.37%) |
May 18, 2006 | 12.36 | 12.55 | 11.99 | 12.08 | 3,007,322 | +0.11(+0.96%) |
May 17, 2006 | 12.81 | 12.97 | 11.90 | 11.96 | 4,066,702 | -0.27(-2.23%) |
May 16, 2006 | 12.65 | 12.71 | 11.88 | 12.24 | 3,151,711 | -0.15(-1.21%) |
May 15, 2006 | 12.60 | 12.84 | 12.23 | 12.39 | 4,961,844 | -1.15(-8.53%) |
May 12, 2006 | 14.38 | 14.55 | 13.14 | 13.54 | 3,850,062 | -0.75(-5.24%) |
May 11, 2006 | 14.99 | 15.00 | 14.22 | 14.29 | 2,478,200 | -0.54(-3.63%) |
May 10, 2006 | 14.55 | 14.86 | 14.43 | 14.83 | 1,709,412 | +0.01(+0.06%) |
May 09, 2006 | 14.02 | 14.87 | 14.02 | 14.82 | 2,674,083 | +0.85(+6.06%) |
May 08, 2006 | 13.70 | 14.04 | 13.56 | 13.97 | 1,878,414 | -0.32(-2.22%) |
May 05, 2006 | 14.93 | 15.00 | 14.15 | 14.29 | 2,797,488 | -0.79(-5.26%) |
May 04, 2006 | 14.55 | 15.18 | 14.37 | 15.09 | 2,146,775 | +0.34(+2.33%) |
May 03, 2006 | 15.16 | 15.21 | 14.49 | 14.74 | 1,895,541 | -0.19(-1.30%) |
May 02, 2006 | 14.81 | 14.94 | 14.55 | 14.94 | 1,605,062 | +0.26(+1.74%) |
May 01, 2006 | 14.99 | 14.99 | 14.50 | 14.68 | 1,388,082 | -0.13(-0.89%) |
Apr 28, 2006 | 14.33 | 14.85 | 14.26 | 14.81 | 2,074,977 | +0.67(+4.74%) |
Apr 27, 2006 | 14.24 | 15.57 | 14.13 | 14.14 | 1,988,775 | -0.58(-3.95%) |
Apr 26, 2006 | 14.29 | 14.79 | 14.06 | 14.72 | 2,176,832 | +0.38(+2.64%) |
Apr 25, 2006 | 14.51 | 14.59 | 14.07 | 14.34 | 1,969,039 | -0.32(-2.16%) |
Apr 24, 2006 | 14.47 | 14.85 | 14.38 | 14.66 | 1,509,446 | -0.10(-0.66%) |
Apr 21, 2006 | 14.49 | 14.88 | 14.28 | 14.76 | 2,170,140 | +0.80(+5.75%) |
Apr 20, 2006 | 15.42 | 15.43 | 13.93 | 13.96 | 3,928,438 | -1.52(-9.80%) |
Apr 19, 2006 | 14.59 | 15.66 | 14.58 | 15.47 | 2,823,462 | +0.92(+6.30%) |
Apr 18, 2006 | 14.39 | 14.57 | 14.18 | 14.56 | 1,834,745 | +0.33(+2.29%) |
Apr 17, 2006 | 14.02 | 14.30 | 13.90 | 14.23 | 1,376,172 | +0.51(+3.73%) |
Apr 13, 2006 | 13.52 | 13.72 | 13.40 | 13.72 | 1,526,573 | +0.19(+1.43%) |
Apr 12, 2006 | 13.28 | 13.53 | 13.19 | 13.52 | 1,398,857 | +0.48(+3.72%) |
Apr 11, 2006 | 13.97 | 14.01 | 13.00 | 13.04 | 2,297,742 | -0.50(-3.71%) |
Apr 10, 2006 | 13.78 | 13.80 | 13.43 | 13.54 | 2,138,495 | +0.16(+1.19%) |
Apr 07, 2006 | 13.52 | 13.69 | 13.32 | 13.38 | 2,200,084 | -0.82(-5.77%) |
Apr 06, 2006 | 14.28 | 14.35 | 13.58 | 14.20 | 3,798,001 | -0.05(-0.37%) |
Apr 05, 2006 | 14.59 | 14.60 | 14.08 | 14.26 | 3,084,791 | -0.17(-1.16%) |
Apr 04, 2006 | 14.56 | 14.59 | 14.27 | 14.42 | 1,862,648 | -0.03(-0.18%) |