Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.18 | 29.76 | 29.06 | 29.69 | 3,550,715 | +0.52(+1.77%) |
Feb 27, 2007 | 30.52 | 30.52 | 29.18 | 29.18 | 2,958,604 | -1.43(-4.67%) |
Feb 26, 2007 | 31.03 | 31.07 | 30.33 | 30.61 | 1,475,157 | -0.29(-0.93%) |
Feb 23, 2007 | 31.38 | 31.45 | 30.80 | 30.89 | 1,812,306 | -0.64(-2.04%) |
Feb 22, 2007 | 31.82 | 31.82 | 31.38 | 31.54 | 884,337 | -0.13(-0.40%) |
Feb 21, 2007 | 31.73 | 31.91 | 31.49 | 31.66 | 860,097 | -0.06(-0.20%) |
Feb 20, 2007 | 31.63 | 31.81 | 31.19 | 31.73 | 1,408,305 | +0.10(+0.30%) |
Feb 16, 2007 | 31.59 | 31.81 | 31.38 | 31.63 | 1,360,287 | -0.08(-0.26%) |
Feb 15, 2007 | 31.59 | 31.77 | 31.37 | 31.72 | 1,261,624 | +0.08(+0.26%) |
Feb 14, 2007 | 31.23 | 31.75 | 31.17 | 31.63 | 1,097,307 | +0.40(+1.29%) |
Feb 13, 2007 | 31.28 | 31.28 | 30.94 | 31.23 | 1,584,313 | +0.26(+0.82%) |
Feb 12, 2007 | 31.24 | 31.25 | 30.78 | 30.98 | 1,570,723 | -0.43(-1.36%) |
Feb 09, 2007 | 31.86 | 32.03 | 31.07 | 31.40 | 1,863,664 | -0.51(-1.60%) |
Feb 08, 2007 | 31.53 | 32.08 | 31.38 | 31.91 | 2,955,719 | +0.47(+1.48%) |
Feb 07, 2007 | 31.53 | 31.56 | 31.12 | 31.45 | 2,410,120 | +0.15(+0.49%) |
Feb 06, 2007 | 31.20 | 31.38 | 30.75 | 31.29 | 2,061,472 | +0.61(+2.00%) |
Feb 05, 2007 | 30.38 | 30.74 | 30.34 | 30.68 | 945,927 | +0.21(+0.69%) |
Feb 02, 2007 | 30.49 | 30.76 | 30.25 | 30.47 | 1,308,336 | -0.31(-0.99%) |
Feb 01, 2007 | 30.73 | 30.91 | 30.63 | 30.78 | 1,090,875 | +0.18(+0.58%) |
Jan 31, 2007 | 30.48 | 30.77 | 30.09 | 30.60 | 1,433,589 | +0.06(+0.21%) |
Jan 30, 2007 | 30.21 | 30.56 | 30.15 | 30.54 | 1,647,657 | +0.36(+1.20%) |
Jan 29, 2007 | 30.48 | 30.50 | 30.00 | 30.17 | 1,393,180 | -0.30(-0.98%) |
Jan 26, 2007 | 30.18 | 31.21 | 30.00 | 30.47 | 2,770,515 | +0.30(+0.99%) |
Jan 25, 2007 | 31.11 | 31.12 | 30.04 | 30.17 | 1,487,674 | -0.83(-2.67%) |
Jan 24, 2007 | 30.24 | 31.01 | 30.24 | 31.00 | 1,570,292 | +0.81(+2.68%) |
Jan 23, 2007 | 30.24 | 30.42 | 29.94 | 30.19 | 1,184,964 | -0.04(-0.15%) |
Jan 22, 2007 | 30.49 | 30.49 | 30.08 | 30.24 | 1,074,776 | -0.15(-0.50%) |
Jan 19, 2007 | 30.31 | 30.50 | 30.03 | 30.39 | 1,154,285 | -0.02(-0.06%) |
Jan 18, 2007 | 30.94 | 30.96 | 30.34 | 30.41 | 1,761,639 | -0.36(-1.18%) |
Jan 17, 2007 | 30.70 | 30.97 | 30.65 | 30.77 | 2,047,624 | +0.12(+0.40%) |
Jan 16, 2007 | 31.12 | 31.14 | 30.54 | 30.65 | 1,689,501 | -0.32(-1.03%) |
Jan 12, 2007 | 30.82 | 31.00 | 30.64 | 30.97 | 1,186,264 | +0.17(+0.56%) |
Jan 11, 2007 | 30.21 | 30.85 | 30.21 | 30.80 | 1,662,609 | +0.59(+1.96%) |
Jan 10, 2007 | 29.89 | 30.26 | 29.67 | 30.20 | 1,643,383 | +0.17(+0.57%) |
Jan 09, 2007 | 30.15 | 30.32 | 29.88 | 30.03 | 2,187,533 | +0.12(+0.41%) |
Jan 08, 2007 | 29.27 | 29.98 | 29.11 | 29.91 | 1,999,430 | +0.54(+1.82%) |
Jan 05, 2007 | 29.34 | 29.58 | 29.27 | 29.38 | 2,691,623 | -0.06(-0.20%) |
Jan 04, 2007 | 29.16 | 29.54 | 29.06 | 29.43 | 2,464,401 | +0.26(+0.87%) |
Jan 03, 2007 | 28.92 | 29.50 | 28.72 | 29.18 | 4,073,556 | +1.26(+4.52%) |
Dec 29, 2006 | 27.90 | 28.02 | 27.77 | 27.91 | 1,127,133 | -0.01(-0.02%) |
Dec 28, 2006 | 28.12 | 28.24 | 27.77 | 27.92 | 1,243,905 | -0.29(-1.02%) |
Dec 27, 2006 | 28.09 | 28.30 | 27.82 | 28.21 | 1,070,601 | +0.26(+0.94%) |
Dec 26, 2006 | 27.94 | 28.05 | 27.79 | 27.95 | 650,427 | +0.01(+0.05%) |
Dec 22, 2006 | 28.10 | 28.10 | 27.79 | 27.93 | 1,356,386 | -0.11(-0.41%) |
Dec 21, 2006 | 27.79 | 28.18 | 27.76 | 28.05 | 1,574,223 | +0.33(+1.20%) |
Dec 20, 2006 | 27.98 | 28.15 | 27.69 | 27.72 | 2,792,302 | -0.36(-1.29%) |
Dec 19, 2006 | 28.28 | 28.32 | 27.92 | 28.08 | 1,350,117 | -0.29(-1.03%) |
Dec 18, 2006 | 28.49 | 28.65 | 28.26 | 28.37 | 935,634 | -0.01(-0.02%) |
Dec 15, 2006 | 28.27 | 28.84 | 28.25 | 28.38 | 2,416,227 | +0.06(+0.20%) |
Dec 14, 2006 | 28.27 | 28.41 | 28.12 | 28.32 | 1,971,483 | +0.06(+0.23%) |
Dec 13, 2006 | 28.59 | 28.66 | 28.16 | 28.26 | 1,026,617 | -0.20(-0.72%) |
Dec 12, 2006 | 28.51 | 28.62 | 28.26 | 28.46 | 1,325,335 | +0.03(+0.09%) |
Dec 11, 2006 | 28.64 | 28.67 | 28.33 | 28.44 | 1,702,780 | -0.14(-0.49%) |
Dec 08, 2006 | 28.39 | 28.69 | 28.27 | 28.58 | 1,535,614 | +0.23(+0.81%) |
Dec 07, 2006 | 28.57 | 28.70 | 28.28 | 28.35 | 1,558,308 | -0.13(-0.45%) |
Dec 06, 2006 | 28.55 | 28.67 | 28.41 | 28.48 | 1,521,308 | -0.03(-0.09%) |
Dec 05, 2006 | 28.41 | 28.65 | 28.23 | 28.50 | 1,998,150 | +0.09(+0.31%) |
Dec 04, 2006 | 27.85 | 28.45 | 27.71 | 28.41 | 2,504,678 | +0.77(+2.77%) |
Dec 01, 2006 | 27.69 | 27.70 | 27.19 | 27.65 | 1,615,490 | +0.01(+0.05%) |
Nov 30, 2006 | 28.13 | 28.14 | 27.58 | 27.63 | 2,493,431 | -0.34(-1.21%) |
Nov 29, 2006 | 27.76 | 28.09 | 27.57 | 27.97 | 1,414,383 | +0.26(+0.94%) |
Nov 28, 2006 | 27.17 | 27.80 | 27.12 | 27.71 | 2,065,196 | +0.47(+1.73%) |
Nov 27, 2006 | 27.87 | 28.07 | 27.21 | 27.24 | 2,012,050 | -0.84(-2.98%) |
Nov 24, 2006 | 28.17 | 28.28 | 27.81 | 28.07 | 1,082,566 | -0.42(-1.48%) |
Nov 22, 2006 | 28.60 | 28.71 | 28.35 | 28.49 | 1,056,611 | -0.10(-0.36%) |
Nov 21, 2006 | 28.82 | 28.86 | 28.52 | 28.60 | 1,292,447 | -0.22(-0.77%) |
Nov 20, 2006 | 28.61 | 28.93 | 28.58 | 28.82 | 1,564,468 | +0.17(+0.60%) |
Nov 17, 2006 | 29.13 | 29.25 | 28.63 | 28.65 | 2,381,128 | -0.57(-1.96%) |
Nov 16, 2006 | 28.95 | 29.28 | 28.90 | 29.22 | 1,326,140 | +0.33(+1.13%) |
Nov 15, 2006 | 28.74 | 29.04 | 28.66 | 28.90 | 1,261,564 | +0.15(+0.51%) |
Nov 14, 2006 | 28.67 | 28.84 | 28.35 | 28.75 | 2,106,764 | +0.13(+0.45%) |
Nov 13, 2006 | 28.53 | 28.75 | 28.52 | 28.62 | 2,038,846 | -0.01(-0.04%) |
Nov 10, 2006 | 28.58 | 28.71 | 28.48 | 28.64 | 1,526,736 | +0.19(+0.67%) |
Nov 09, 2006 | 29.29 | 29.39 | 28.35 | 28.44 | 3,049,879 | -0.70(-2.41%) |
Nov 08, 2006 | 29.10 | 29.35 | 28.97 | 29.15 | 1,522,846 | -0.09(-0.31%) |
Nov 07, 2006 | 29.37 | 29.53 | 29.20 | 29.23 | 1,855,175 | -0.13(-0.46%) |
Nov 06, 2006 | 28.93 | 29.45 | 28.79 | 29.37 | 1,812,443 | +0.47(+1.63%) |
Nov 03, 2006 | 29.37 | 29.62 | 28.83 | 28.90 | 1,659,753 | -0.28(-0.96%) |
Nov 02, 2006 | 29.25 | 29.37 | 28.83 | 29.18 | 2,292,639 | -0.28(-0.95%) |
Nov 01, 2006 | 30.17 | 30.22 | 29.36 | 29.46 | 2,911,857 | -0.71(-2.37%) |
Oct 31, 2006 | 29.97 | 30.36 | 29.88 | 30.17 | 1,946,251 | +0.31(+1.02%) |
Oct 30, 2006 | 29.83 | 30.01 | 29.66 | 29.87 | 1,944,877 | +0.01(+0.04%) |
Oct 27, 2006 | 29.89 | 30.36 | 29.60 | 29.85 | 3,420,224 | +0.32(+1.08%) |
Oct 26, 2006 | 29.40 | 29.53 | 28.95 | 29.53 | 4,125,477 | +0.05(+0.17%) |
Oct 25, 2006 | 29.06 | 29.89 | 28.39 | 29.48 | 7,556,723 | -1.16(-3.79%) |
Oct 24, 2006 | 30.63 | 30.71 | 30.41 | 30.64 | 2,714,885 | +0.03(+0.10%) |
Oct 23, 2006 | 30.54 | 30.63 | 30.34 | 30.61 | 1,585,751 | +0.12(+0.40%) |
Oct 20, 2006 | 30.78 | 30.78 | 30.39 | 30.49 | 2,244,878 | -0.06(-0.21%) |
Oct 19, 2006 | 30.68 | 30.77 | 30.37 | 30.55 | 2,074,156 | -0.10(-0.31%) |
Oct 18, 2006 | 30.40 | 30.93 | 30.33 | 30.65 | 4,110,714 | +0.41(+1.37%) |
Oct 17, 2006 | 30.57 | 30.57 | 29.99 | 30.24 | 2,392,528 | -0.36(-1.17%) |
Oct 16, 2006 | 30.08 | 30.61 | 30.04 | 30.59 | 2,027,555 | +0.22(+0.73%) |
Oct 13, 2006 | 30.29 | 30.48 | 30.13 | 30.37 | 2,979,032 | +0.04(+0.13%) |
Oct 12, 2006 | 30.22 | 30.45 | 30.11 | 30.33 | 2,855,626 | +0.34(+1.13%) |
Oct 11, 2006 | 29.68 | 30.04 | 29.41 | 29.99 | 4,300,259 | -0.36(-1.18%) |
Oct 10, 2006 | 30.41 | 30.52 | 30.11 | 30.35 | 2,754,484 | -0.03(-0.10%) |
Oct 09, 2006 | 30.39 | 30.43 | 30.08 | 30.38 | 1,252,600 | -0.01(-0.02%) |
Oct 06, 2006 | 30.77 | 30.85 | 30.29 | 30.39 | 1,160,971 | -0.42(-1.37%) |
Oct 05, 2006 | 30.17 | 30.81 | 30.13 | 30.81 | 2,106,143 | +0.52(+1.73%) |
Oct 04, 2006 | 30.04 | 30.29 | 29.59 | 30.29 | 2,217,672 | +0.26(+0.85%) |
Oct 03, 2006 | 30.03 | 30.17 | 29.80 | 30.03 | 3,094,137 | -0.32(-1.05%) |
Oct 02, 2006 | 30.73 | 30.73 | 30.08 | 30.35 | 1,868,179 | -0.17(-0.54%) |
Sep 29, 2006 | 30.34 | 30.61 | 30.16 | 30.52 | 1,500,772 | +0.10(+0.31%) |
Sep 28, 2006 | 30.43 | 30.47 | 30.00 | 30.42 | 1,389,474 | -0.02(-0.06%) |
Sep 27, 2006 | 30.27 | 30.55 | 30.11 | 30.44 | 1,652,913 | +0.22(+0.72%) |
Sep 26, 2006 | 29.97 | 30.29 | 29.59 | 30.22 | 2,273,834 | +0.04(+0.15%) |
Sep 25, 2006 | 30.11 | 30.45 | 29.80 | 30.18 | 3,113,370 | +0.24(+0.79%) |
Sep 22, 2006 | 29.99 | 30.11 | 29.72 | 29.94 | 1,389,439 | -0.31(-1.03%) |
Sep 21, 2006 | 30.68 | 30.68 | 30.00 | 30.26 | 2,586,811 | -0.11(-0.36%) |
Sep 20, 2006 | 29.92 | 30.55 | 29.84 | 30.36 | 1,624,872 | +0.62(+2.10%) |
Sep 19, 2006 | 29.53 | 29.88 | 29.43 | 29.74 | 2,684,731 | +0.11(+0.37%) |
Sep 18, 2006 | 29.70 | 29.97 | 29.50 | 29.63 | 2,743,036 | -0.63(-2.09%) |
Sep 15, 2006 | 30.20 | 30.45 | 30.15 | 30.26 | 3,285,232 | +0.40(+1.35%) |
Sep 14, 2006 | 29.57 | 30.00 | 29.45 | 29.86 | 1,121,752 | +0.30(+1.01%) |
Sep 13, 2006 | 29.16 | 29.68 | 29.01 | 29.56 | 1,145,139 | +0.43(+1.47%) |
Sep 12, 2006 | 28.40 | 29.17 | 28.38 | 29.13 | 1,735,335 | +0.84(+2.98%) |
Sep 11, 2006 | 28.20 | 28.39 | 27.92 | 28.29 | 1,227,861 | +0.13(+0.48%) |
Sep 08, 2006 | 28.06 | 28.27 | 27.96 | 28.16 | 983,113 | +0.22(+0.78%) |
Sep 07, 2006 | 28.08 | 28.23 | 27.88 | 27.94 | 1,049,461 | -0.24(-0.86%) |
Sep 06, 2006 | 28.18 | 28.36 | 28.12 | 28.18 | 954,583 | -0.14(-0.50%) |
Sep 05, 2006 | 28.35 | 28.43 | 28.09 | 28.32 | 954,666 | +0.01(+0.02%) |
Sep 01, 2006 | 28.21 | 28.34 | 28.10 | 28.32 | 1,366,049 | +0.22(+0.77%) |
Aug 31, 2006 | 27.72 | 28.17 | 27.68 | 28.10 | 1,530,258 | +0.40(+1.43%) |
Aug 30, 2006 | 27.61 | 27.94 | 27.51 | 27.70 | 1,070,144 | +0.15(+0.53%) |
Aug 29, 2006 | 27.60 | 27.70 | 27.18 | 27.56 | 963,331 | +0.06(+0.23%) |
Aug 28, 2006 | 27.26 | 27.67 | 27.03 | 27.49 | 1,120,672 | +0.35(+1.29%) |
Aug 25, 2006 | 27.12 | 27.44 | 26.86 | 27.14 | 1,309,524 | -0.10(-0.35%) |
Aug 24, 2006 | 28.06 | 28.07 | 27.19 | 27.24 | 2,272,332 | -0.62(-2.22%) |
Aug 23, 2006 | 27.89 | 28.22 | 27.74 | 27.86 | 953,150 | -0.06(-0.21%) |
Aug 22, 2006 | 27.76 | 28.03 | 27.69 | 27.91 | 1,278,941 | +0.26(+0.92%) |
Aug 21, 2006 | 28.00 | 28.04 | 27.54 | 27.66 | 1,650,613 | -0.36(-1.30%) |
Aug 18, 2006 | 27.89 | 28.12 | 27.66 | 28.02 | 985,193 | -0.01(-0.02%) |
Aug 17, 2006 | 28.21 | 28.21 | 27.75 | 28.03 | 1,804,590 | -0.04(-0.14%) |
Aug 16, 2006 | 27.98 | 28.27 | 27.96 | 28.07 | 1,834,123 | +0.12(+0.43%) |
Aug 15, 2006 | 27.49 | 28.09 | 27.44 | 27.95 | 2,474,353 | +0.91(+3.37%) |
Aug 14, 2006 | 26.96 | 27.50 | 26.88 | 27.03 | 1,963,306 | +0.04(+0.17%) |
Aug 11, 2006 | 26.81 | 27.07 | 26.73 | 26.99 | 1,703,705 | +0.08(+0.28%) |
Aug 10, 2006 | 26.51 | 27.00 | 26.27 | 26.91 | 1,557,811 | +0.50(+1.88%) |
Aug 09, 2006 | 26.35 | 26.98 | 26.33 | 26.42 | 2,130,837 | +0.10(+0.39%) |
Aug 08, 2006 | 26.28 | 26.68 | 26.16 | 26.31 | 2,227,080 | +0.08(+0.32%) |
Aug 07, 2006 | 26.46 | 26.49 | 26.02 | 26.23 | 1,848,058 | -0.24(-0.89%) |
Aug 04, 2006 | 26.19 | 26.93 | 26.12 | 26.47 | 2,583,417 | +0.38(+1.47%) |
Aug 03, 2006 | 25.96 | 26.17 | 25.74 | 26.08 | 2,189,836 | +0.04(+0.17%) |
Aug 02, 2006 | 26.12 | 26.35 | 25.89 | 26.04 | 1,406,696 | -0.10(-0.37%) |
Aug 01, 2006 | 26.24 | 26.24 | 25.87 | 26.14 | 2,843,314 | -0.21(-0.80%) |
Jul 31, 2006 | 25.83 | 26.51 | 25.51 | 26.35 | 5,430,483 | +0.57(+2.20%) |
Jul 28, 2006 | 25.10 | 26.10 | 25.07 | 25.78 | 3,141,077 | +0.89(+3.56%) |
Jul 27, 2006 | 24.23 | 25.29 | 24.23 | 24.89 | 3,160,913 | +1.26(+5.34%) |
Jul 26, 2006 | 23.58 | 23.87 | 23.42 | 23.63 | 1,552,047 | -0.10(-0.43%) |
Jul 25, 2006 | 23.47 | 23.88 | 23.23 | 23.73 | 1,853,392 | +0.15(+0.62%) |
Jul 24, 2006 | 22.84 | 23.63 | 22.79 | 23.58 | 1,318,028 | +0.73(+3.21%) |
Jul 21, 2006 | 23.21 | 23.23 | 22.85 | 22.85 | 2,215,660 | -0.29(-1.24%) |
Jul 20, 2006 | 23.51 | 23.67 | 23.13 | 23.14 | 1,122,009 | -0.41(-1.73%) |
Jul 19, 2006 | 22.63 | 23.71 | 22.49 | 23.55 | 1,891,849 | +1.07(+4.77%) |
Jul 18, 2006 | 22.64 | 22.90 | 22.30 | 22.47 | 1,466,862 | -0.24(-1.04%) |
Jul 17, 2006 | 22.50 | 22.80 | 22.42 | 22.71 | 1,308,013 | +0.11(+0.48%) |
Jul 14, 2006 | 22.81 | 22.95 | 22.24 | 22.60 | 1,617,354 | -0.33(-1.42%) |
Jul 13, 2006 | 23.35 | 23.35 | 22.82 | 22.93 | 1,672,325 | -0.37(-1.59%) |
Jul 12, 2006 | 23.60 | 23.90 | 23.17 | 23.30 | 1,360,428 | -0.36(-1.51%) |
Jul 11, 2006 | 23.81 | 23.93 | 23.25 | 23.65 | 1,717,768 | -0.25(-1.04%) |
Jul 10, 2006 | 23.84 | 23.97 | 23.74 | 23.90 | 868,526 | +0.18(+0.78%) |
Jul 07, 2006 | 23.79 | 24.46 | 23.66 | 23.72 | 1,568,926 | -0.12(-0.51%) |
Jul 06, 2006 | 23.69 | 23.90 | 23.62 | 23.84 | 1,448,134 | +0.06(+0.27%) |
Jul 05, 2006 | 23.91 | 24.14 | 23.48 | 23.78 | 1,914,087 | -0.47(-1.95%) |
Jul 03, 2006 | 24.24 | 24.33 | 23.95 | 24.25 | 708,818 | +0.13(+0.56%) |
Jun 30, 2006 | 23.79 | 24.28 | 23.74 | 24.11 | 3,608,931 | +0.33(+1.39%) |
Jun 29, 2006 | 23.48 | 23.79 | 23.28 | 23.78 | 4,055,784 | +0.70(+3.04%) |
Jun 28, 2006 | 23.18 | 23.32 | 22.81 | 23.08 | 2,146,626 | -0.06(-0.28%) |
Jun 27, 2006 | 23.30 | 23.50 | 23.14 | 23.14 | 2,049,515 | -0.24(-1.04%) |
Jun 26, 2006 | 23.44 | 23.57 | 23.14 | 23.39 | 1,940,554 | +11.67(+99.62%) |
Jun 23, 2006 | 11.88 | 11.90 | 11.70 | 11.72 | 3,236,336 | -0.23(-1.92%) |
Jun 22, 2006 | 12.02 | 12.04 | 11.90 | 11.95 | 2,270,094 | -0.09(-0.74%) |
Jun 21, 2006 | 11.83 | 12.09 | 11.82 | 12.03 | 1,843,335 | +0.19(+1.59%) |
Jun 20, 2006 | 11.81 | 11.97 | 11.80 | 11.85 | 1,708,936 | +0.02(+0.20%) |
Jun 19, 2006 | 11.89 | 12.03 | 11.77 | 11.82 | 2,033,229 | -0.11(-0.96%) |
Jun 16, 2006 | 11.97 | 11.99 | 11.84 | 11.94 | 1,771,170 | -0.05(-0.44%) |
Jun 15, 2006 | 11.51 | 12.01 | 11.51 | 11.99 | 3,184,601 | +0.49(+4.23%) |
Jun 14, 2006 | 11.64 | 11.72 | 11.30 | 11.50 | 4,223,196 | -0.17(-1.47%) |
Jun 13, 2006 | 12.16 | 12.18 | 11.62 | 11.68 | 4,796,388 | -0.48(-3.95%) |
Jun 12, 2006 | 12.42 | 12.42 | 12.12 | 12.16 | 2,425,455 | -0.20(-1.60%) |
Jun 09, 2006 | 12.38 | 12.50 | 12.29 | 12.35 | 2,185,557 | +0.00(+0.01%) |
Jun 08, 2006 | 12.37 | 12.39 | 12.04 | 12.35 | 3,086,366 | +0.02(+0.17%) |
Jun 07, 2006 | 12.43 | 12.57 | 12.31 | 12.33 | 2,388,077 | -0.06(-0.50%) |
Jun 06, 2006 | 12.52 | 12.52 | 12.24 | 12.39 | 2,331,256 | -0.05(-0.40%) |
Jun 05, 2006 | 12.83 | 12.83 | 12.41 | 12.44 | 2,904,651 | -0.46(-3.58%) |
Jun 02, 2006 | 12.84 | 12.93 | 12.69 | 12.90 | 3,180,973 | +0.24(+1.88%) |
Jun 01, 2006 | 12.61 | 12.67 | 12.51 | 12.67 | 2,139,577 | +0.06(+0.44%) |
May 31, 2006 | 12.52 | 12.64 | 12.46 | 12.61 | 2,878,406 | +0.17(+1.38%) |
May 30, 2006 | 12.63 | 12.64 | 12.40 | 12.44 | 2,507,941 | -0.23(-1.81%) |
May 26, 2006 | 12.54 | 12.72 | 12.51 | 12.67 | 1,858,153 | +0.14(+1.12%) |
May 25, 2006 | 12.46 | 12.54 | 12.37 | 12.53 | 1,550,138 | +0.14(+1.13%) |
May 24, 2006 | 12.39 | 12.46 | 12.15 | 12.39 | 3,900,041 | -0.00(-0.03%) |
May 23, 2006 | 12.40 | 12.61 | 12.39 | 12.39 | 2,282,457 | -0.01(-0.12%) |
May 22, 2006 | 12.33 | 12.46 | 12.18 | 12.41 | 3,769,976 | +0.03(+0.26%) |
May 19, 2006 | 12.16 | 12.50 | 12.13 | 12.37 | 2,817,204 | +0.27(+2.23%) |
May 18, 2006 | 12.33 | 12.44 | 12.10 | 12.10 | 2,802,132 | -0.11(-0.94%) |
May 17, 2006 | 12.46 | 12.48 | 12.20 | 12.22 | 2,320,603 | -0.30(-2.39%) |
May 16, 2006 | 12.63 | 12.69 | 12.51 | 12.52 | 1,458,144 | -0.12(-0.97%) |
May 15, 2006 | 12.57 | 12.76 | 12.57 | 12.64 | 2,487,187 | +0.06(+0.48%) |
May 12, 2006 | 12.83 | 12.95 | 12.57 | 12.58 | 1,959,301 | -0.29(-2.24%) |
May 11, 2006 | 13.10 | 13.22 | 12.82 | 12.87 | 1,666,020 | -0.29(-2.22%) |
May 10, 2006 | 13.14 | 13.24 | 13.05 | 13.16 | 1,931,118 | -0.06(-0.47%) |
May 09, 2006 | 13.28 | 13.41 | 13.22 | 13.22 | 3,304,105 | -0.06(-0.42%) |
May 08, 2006 | 13.35 | 13.46 | 13.27 | 13.28 | 1,746,803 | -0.04(-0.26%) |
May 05, 2006 | 13.19 | 13.35 | 13.16 | 13.31 | 1,882,883 | +0.17(+1.29%) |
May 04, 2006 | 13.15 | 13.19 | 13.08 | 13.15 | 1,837,948 | +0.08(+0.61%) |
May 03, 2006 | 13.15 | 13.16 | 12.95 | 13.07 | 1,364,839 | -0.09(-0.65%) |
May 02, 2006 | 13.09 | 13.15 | 12.93 | 13.15 | 3,332,278 | +0.10(+0.77%) |
May 01, 2006 | 13.50 | 13.51 | 12.98 | 13.05 | 5,034,457 | -0.37(-2.77%) |
Apr 28, 2006 | 13.53 | 13.60 | 13.40 | 13.42 | 3,183,350 | -0.12(-0.91%) |
Apr 27, 2006 | 13.71 | 13.75 | 13.52 | 13.55 | 2,811,901 | -0.17(-1.22%) |
Apr 26, 2006 | 13.54 | 13.91 | 13.54 | 13.71 | 3,968,337 | +0.40(+2.98%) |
Apr 25, 2006 | 13.35 | 13.38 | 13.23 | 13.32 | 2,092,939 | -0.02(-0.18%) |
Apr 24, 2006 | 13.31 | 13.38 | 13.21 | 13.34 | 1,525,025 | +0.01(+0.06%) |
Apr 21, 2006 | 13.40 | 13.48 | 13.29 | 13.33 | 1,387,487 | -0.04(-0.30%) |
Apr 20, 2006 | 13.28 | 13.43 | 13.27 | 13.37 | 1,569,334 | +0.10(+0.73%) |
Apr 19, 2006 | 13.23 | 13.31 | 13.19 | 13.27 | 1,412,659 | +0.02(+0.13%) |
Apr 18, 2006 | 13.04 | 13.27 | 13.04 | 13.26 | 1,730,803 | +0.22(+1.69%) |
Apr 17, 2006 | 12.95 | 13.16 | 12.93 | 13.04 | 1,614,091 | +0.12(+0.95%) |
Apr 13, 2006 | 12.86 | 12.92 | 12.79 | 12.91 | 859,501 | +0.05(+0.36%) |
Apr 12, 2006 | 12.83 | 13.00 | 12.81 | 12.87 | 1,740,757 | +0.04(+0.29%) |
Apr 11, 2006 | 13.05 | 13.05 | 12.75 | 12.83 | 2,075,785 | -0.20(-1.53%) |
Apr 10, 2006 | 12.87 | 13.07 | 12.79 | 13.03 | 2,860,694 | +0.17(+1.35%) |
Apr 07, 2006 | 13.06 | 13.11 | 12.79 | 12.86 | 2,128,909 | -0.18(-1.42%) |
Apr 06, 2006 | 12.98 | 13.07 | 12.88 | 13.04 | 2,488,940 | +0.04(+0.27%) |
Apr 05, 2006 | 13.06 | 13.10 | 12.94 | 13.01 | 2,367,840 | -0.04(-0.32%) |
Apr 04, 2006 | 12.74 | 13.06 | 12.57 | 13.05 | 3,914,404 | +0.44(+3.52%) |
Apr 03, 2006 | 12.54 | 12.75 | 12.54 | 12.61 | 3,192,796 | +0.14(+1.09%) |
Mar 31, 2006 | 12.23 | 12.53 | 12.11 | 12.47 | 5,112,054 | +0.62(+5.23%) |
Mar 30, 2006 | 11.87 | 11.99 | 11.80 | 11.85 | 843,391 | -0.04(-0.37%) |
Mar 29, 2006 | 11.74 | 11.94 | 11.73 | 11.89 | 1,203,887 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.98 | 11.69 | 11.74 | 1,950,728 | -0.21(-1.79%) |
Mar 27, 2006 | 11.96 | 12.01 | 11.92 | 11.96 | 1,364,070 | -0.03(-0.25%) |
Mar 24, 2006 | 11.96 | 12.01 | 11.86 | 11.99 | 1,171,050 | -0.00(-0.04%) |
Mar 23, 2006 | 12.13 | 12.13 | 11.97 | 11.99 | 1,011,359 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.16 | 12.01 | 12.15 | 1,070,002 | +0.06(+0.53%) |
Mar 21, 2006 | 12.31 | 12.31 | 12.06 | 12.09 | 1,267,933 | -0.16(-1.28%) |
Mar 20, 2006 | 12.43 | 12.46 | 12.24 | 12.24 | 1,494,180 | -0.16(-1.29%) |
Mar 17, 2006 | 12.40 | 12.43 | 12.35 | 12.40 | 2,106,681 | +0.03(+0.24%) |
Mar 16, 2006 | 12.23 | 12.42 | 12.22 | 12.37 | 1,268,219 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.12 | 12.23 | 994,142 | +0.01(+0.08%) |
Mar 14, 2006 | 11.96 | 12.22 | 11.96 | 12.22 | 1,442,947 | +0.22(+1.82%) |
Mar 13, 2006 | 12.15 | 12.18 | 11.96 | 12.00 | 1,436,252 | -0.10(-0.84%) |
Mar 10, 2006 | 12.09 | 12.11 | 11.93 | 12.10 | 1,354,242 | +0.08(+0.69%) |
Mar 09, 2006 | 12.04 | 12.13 | 11.98 | 12.02 | 1,741,208 | +0.01(+0.08%) |
Mar 08, 2006 | 12.09 | 12.13 | 11.95 | 12.01 | 1,179,517 | -0.08(-0.70%) |
Mar 07, 2006 | 12.10 | 12.12 | 12.03 | 12.10 | 1,329,449 | -0.03(-0.25%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.10 | 12.13 | 1,095,776 | -0.13(-1.04%) |
Mar 03, 2006 | 12.32 | 12.42 | 12.23 | 12.25 | 1,215,245 | -0.10(-0.84%) |
Mar 02, 2006 | 12.26 | 12.37 | 12.23 | 12.36 | 1,901,931 | +0.04(+0.35%) |