Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.01 | 16.15 | 15.75 | 15.76 | 2,693,537 | -0.26(-1.63%) |
Apr 27, 2007 | 16.06 | 16.09 | 15.92 | 16.02 | 4,053,551 | -0.01(-0.05%) |
Apr 26, 2007 | 15.94 | 16.07 | 15.80 | 16.03 | 11,182,237 | +0.66(+4.26%) |
Apr 25, 2007 | 15.15 | 15.43 | 15.14 | 15.37 | 4,790,382 | +0.57(+3.84%) |
Apr 24, 2007 | 14.88 | 14.88 | 14.73 | 14.81 | 3,776,828 | -0.12(-0.79%) |
Apr 23, 2007 | 14.91 | 15.06 | 14.89 | 14.92 | 3,150,674 | +0.13(+0.85%) |
Apr 20, 2007 | 14.83 | 14.87 | 14.66 | 14.80 | 2,254,902 | +0.21(+1.46%) |
Apr 19, 2007 | 14.39 | 14.69 | 14.38 | 14.59 | 2,692,579 | +0.10(+0.71%) |
Apr 18, 2007 | 14.40 | 14.55 | 14.39 | 14.48 | 3,221,651 | +0.11(+0.77%) |
Apr 17, 2007 | 14.51 | 14.52 | 14.36 | 14.37 | 6,781,608 | -0.17(-1.19%) |
Apr 16, 2007 | 14.51 | 14.56 | 14.47 | 14.55 | 1,764,750 | +0.27(+1.88%) |
Apr 13, 2007 | 14.33 | 14.33 | 14.13 | 14.28 | 2,266,679 | +0.05(+0.33%) |
Apr 12, 2007 | 13.99 | 14.23 | 13.96 | 14.23 | 2,076,977 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.20 | 14.02 | 14.07 | 2,390,110 | -0.17(-1.22%) |
Apr 10, 2007 | 14.15 | 14.25 | 14.14 | 14.25 | 1,965,283 | +0.14(+1.01%) |
Apr 09, 2007 | 14.21 | 14.21 | 14.08 | 14.10 | 1,455,202 | -0.03(-0.22%) |
Apr 05, 2007 | 14.22 | 14.25 | 14.09 | 14.13 | 2,212,729 | -0.08(-0.56%) |
Apr 04, 2007 | 14.09 | 14.22 | 14.08 | 14.21 | 3,249,549 | +0.33(+2.39%) |
Apr 03, 2007 | 13.82 | 13.98 | 13.81 | 13.88 | 4,528,041 | +0.24(+1.74%) |
Apr 02, 2007 | 13.67 | 13.70 | 13.55 | 13.65 | 2,344,308 | +0.08(+0.58%) |
Mar 30, 2007 | 13.59 | 13.67 | 13.50 | 13.57 | 2,370,015 | +0.00(+0.00%) |
Mar 29, 2007 | 13.53 | 13.61 | 13.46 | 13.57 | 1,771,528 | +0.17(+1.30%) |
Mar 28, 2007 | 13.38 | 13.54 | 13.34 | 13.39 | 1,872,711 | -0.24(-1.74%) |
Mar 27, 2007 | 13.65 | 13.70 | 13.55 | 13.63 | 1,111,241 | -0.17(-1.26%) |
Mar 26, 2007 | 13.78 | 13.82 | 13.57 | 13.80 | 2,466,513 | -0.07(-0.51%) |
Mar 23, 2007 | 13.91 | 13.94 | 13.83 | 13.87 | 1,312,468 | +0.03(+0.23%) |
Mar 22, 2007 | 14.06 | 14.06 | 13.75 | 13.84 | 2,588,591 | -0.06(-0.40%) |
Mar 21, 2007 | 13.57 | 13.90 | 13.50 | 13.90 | 3,473,862 | +0.44(+3.29%) |
Mar 20, 2007 | 13.36 | 13.48 | 13.34 | 13.46 | 1,842,825 | +0.04(+0.29%) |
Mar 19, 2007 | 13.42 | 13.56 | 13.38 | 13.42 | 2,776,268 | +0.18(+1.37%) |
Mar 16, 2007 | 13.22 | 13.35 | 13.16 | 13.23 | 2,187,784 | +0.01(+0.06%) |
Mar 15, 2007 | 13.05 | 13.26 | 13.05 | 13.23 | 3,081,590 | +0.12(+0.90%) |
Mar 14, 2007 | 12.93 | 13.12 | 12.78 | 13.11 | 4,442,307 | -0.06(-0.42%) |
Mar 13, 2007 | 13.48 | 13.42 | 13.15 | 13.16 | 4,551,215 | -0.32(-2.34%) |
Mar 12, 2007 | 13.30 | 13.52 | 13.27 | 13.48 | 2,125,732 | +0.17(+1.31%) |
Mar 09, 2007 | 13.41 | 13.46 | 13.26 | 13.31 | 2,433,334 | -0.06(-0.41%) |
Mar 08, 2007 | 13.33 | 13.46 | 13.27 | 13.36 | 5,707,793 | +0.46(+3.55%) |
Mar 07, 2007 | 13.04 | 13.08 | 12.86 | 12.90 | 4,529,940 | +0.08(+0.62%) |
Mar 06, 2007 | 12.82 | 12.87 | 12.67 | 12.82 | 4,561,220 | +0.22(+1.75%) |
Mar 05, 2007 | 12.60 | 12.80 | 12.59 | 12.60 | 5,768,579 | -0.44(-3.39%) |
Mar 02, 2007 | 13.05 | 13.23 | 13.00 | 13.05 | 2,893,407 | -0.05(-0.36%) |
Mar 01, 2007 | 12.94 | 13.17 | 12.81 | 13.09 | 4,281,686 | -0.10(-0.78%) |
Feb 28, 2007 | 13.22 | 13.32 | 13.08 | 13.20 | 3,344,996 | +0.26(+2.01%) |
Feb 27, 2007 | 13.25 | 13.42 | 12.71 | 12.93 | 8,962,117 | -1.18(-8.39%) |
Feb 26, 2007 | 14.21 | 14.23 | 14.05 | 14.12 | 2,328,760 | +0.02(+0.17%) |
Feb 23, 2007 | 14.05 | 14.13 | 14.03 | 14.10 | 1,500,904 | -0.06(-0.39%) |
Feb 22, 2007 | 14.11 | 14.18 | 14.07 | 14.15 | 2,501,971 | +0.08(+0.56%) |
Feb 21, 2007 | 14.10 | 14.12 | 13.98 | 14.07 | 3,326,633 | -0.15(-1.05%) |
Feb 20, 2007 | 14.22 | 14.25 | 14.10 | 14.22 | 2,300,112 | -0.08(-0.55%) |
Feb 16, 2007 | 14.30 | 14.30 | 14.12 | 14.30 | 5,264,563 | -0.29(-2.00%) |
Feb 15, 2007 | 14.49 | 14.66 | 14.44 | 14.59 | 12,876,347 | -0.51(-3.40%) |
Feb 14, 2007 | 14.73 | 15.20 | 14.73 | 15.11 | 3,037,971 | +0.46(+3.13%) |
Feb 13, 2007 | 14.55 | 14.65 | 14.51 | 14.65 | 1,539,027 | +0.16(+1.09%) |
Feb 12, 2007 | 14.58 | 14.60 | 14.44 | 14.49 | 1,486,334 | -0.15(-1.02%) |
Feb 09, 2007 | 14.62 | 14.77 | 14.59 | 14.64 | 2,213,745 | +0.05(+0.32%) |
Feb 08, 2007 | 14.55 | 14.64 | 14.51 | 14.59 | 1,757,598 | -0.19(-1.28%) |
Feb 07, 2007 | 14.81 | 14.88 | 14.74 | 14.78 | 2,673,945 | +0.26(+1.79%) |
Feb 06, 2007 | 14.43 | 14.54 | 14.40 | 14.52 | 1,987,191 | +0.25(+1.77%) |
Feb 05, 2007 | 14.30 | 14.34 | 14.25 | 14.27 | 1,697,192 | -0.11(-0.77%) |
Feb 02, 2007 | 14.34 | 14.39 | 14.28 | 14.38 | 1,977,567 | +0.15(+1.05%) |
Feb 01, 2007 | 14.22 | 14.30 | 14.13 | 14.23 | 1,530,537 | +0.17(+1.18%) |
Jan 31, 2007 | 13.87 | 14.10 | 13.80 | 14.06 | 1,148,093 | +0.02(+0.11%) |
Jan 30, 2007 | 13.94 | 14.06 | 13.89 | 14.05 | 1,117,447 | +0.30(+2.18%) |
Jan 29, 2007 | 13.69 | 13.82 | 13.68 | 13.75 | 1,647,297 | -0.05(-0.34%) |
Jan 26, 2007 | 13.93 | 13.94 | 13.66 | 13.80 | 1,409,725 | -0.13(-0.96%) |
Jan 25, 2007 | 14.07 | 14.10 | 13.91 | 13.93 | 2,445,365 | -0.21(-1.51%) |
Jan 24, 2007 | 14.05 | 14.18 | 14.00 | 14.14 | 4,207,395 | +0.11(+0.79%) |
Jan 23, 2007 | 13.93 | 14.06 | 13.89 | 14.03 | 2,709,783 | +0.25(+1.83%) |
Jan 22, 2007 | 13.85 | 13.88 | 13.75 | 13.78 | 2,082,802 | -0.02(-0.11%) |
Jan 19, 2007 | 13.69 | 13.89 | 13.66 | 13.80 | 2,935,071 | -0.25(-1.80%) |
Jan 18, 2007 | 14.02 | 14.10 | 13.91 | 14.05 | 3,194,171 | +0.04(+0.28%) |
Jan 17, 2007 | 13.80 | 14.09 | 13.80 | 14.01 | 3,185,053 | +0.21(+1.49%) |
Jan 16, 2007 | 13.86 | 13.88 | 13.76 | 13.80 | 2,101,418 | -0.19(-1.35%) |
Jan 12, 2007 | 13.87 | 14.01 | 13.86 | 13.99 | 1,524,838 | +0.41(+3.02%) |
Jan 11, 2007 | 13.48 | 13.67 | 13.48 | 13.58 | 2,792,984 | +0.03(+0.23%) |
Jan 10, 2007 | 13.55 | 13.57 | 13.45 | 13.55 | 3,110,590 | +0.02(+0.12%) |
Jan 09, 2007 | 13.54 | 13.57 | 13.36 | 13.53 | 2,511,089 | -0.05(-0.35%) |
Jan 08, 2007 | 13.65 | 13.70 | 13.49 | 13.58 | 2,370,522 | +0.21(+1.59%) |
Jan 05, 2007 | 13.41 | 13.42 | 13.30 | 13.37 | 6,172,425 | -0.25(-1.86%) |
Jan 04, 2007 | 13.70 | 13.74 | 13.49 | 13.62 | 8,706,436 | -0.45(-3.20%) |
Jan 03, 2007 | 14.31 | 14.32 | 13.98 | 14.07 | 4,044,160 | -0.13(-0.89%) |
Dec 29, 2006 | 14.07 | 14.24 | 14.04 | 14.20 | 1,488,494 | +0.15(+1.07%) |
Dec 28, 2006 | 14.14 | 14.15 | 13.97 | 14.05 | 5,484,658 | -0.09(-0.61%) |
Dec 27, 2006 | 13.99 | 14.13 | 13.99 | 14.13 | 888,740 | +0.29(+2.11%) |
Dec 26, 2006 | 13.78 | 13.85 | 13.72 | 13.84 | 562,522 | +0.06(+0.46%) |
Dec 22, 2006 | 13.97 | 13.97 | 13.76 | 13.78 | 1,357,931 | -0.11(-0.80%) |
Dec 21, 2006 | 13.98 | 13.99 | 13.83 | 13.89 | 2,202,728 | -0.16(-1.12%) |
Dec 20, 2006 | 14.08 | 14.13 | 14.02 | 14.05 | 1,914,628 | +0.21(+1.54%) |
Dec 19, 2006 | 13.72 | 13.84 | 13.70 | 13.83 | 1,265,865 | +0.03(+0.23%) |
Dec 18, 2006 | 13.83 | 13.95 | 13.78 | 13.80 | 4,793,726 | +0.36(+2.64%) |
Dec 15, 2006 | 13.54 | 13.55 | 13.42 | 13.45 | 1,748,100 | -0.05(-0.35%) |
Dec 14, 2006 | 13.35 | 13.51 | 13.32 | 13.50 | 2,967,617 | +0.09(+0.71%) |
Dec 13, 2006 | 13.31 | 13.42 | 13.28 | 13.40 | 3,242,293 | -0.02(-0.18%) |
Dec 12, 2006 | 13.52 | 13.53 | 13.36 | 13.42 | 5,103,734 | -0.03(-0.23%) |
Dec 11, 2006 | 13.39 | 13.50 | 13.36 | 13.46 | 1,231,040 | +0.06(+0.41%) |
Dec 08, 2006 | 13.39 | 13.49 | 13.30 | 13.40 | 5,526,702 | +0.02(+0.18%) |
Dec 07, 2006 | 13.38 | 13.46 | 13.30 | 13.38 | 4,590,093 | +0.16(+1.19%) |
Dec 06, 2006 | 13.03 | 13.30 | 13.03 | 13.22 | 4,335,425 | +0.06(+0.48%) |
Dec 05, 2006 | 13.01 | 13.16 | 12.97 | 13.16 | 3,331,065 | +0.21(+1.59%) |
Dec 04, 2006 | 12.86 | 13.01 | 12.85 | 12.95 | 5,218,973 | +0.07(+0.55%) |
Dec 01, 2006 | 12.76 | 13.05 | 12.76 | 12.88 | 2,242,492 | +0.02(+0.18%) |
Nov 30, 2006 | 12.83 | 12.93 | 12.75 | 12.86 | 2,576,941 | +0.04(+0.31%) |
Nov 29, 2006 | 12.64 | 12.82 | 12.64 | 12.82 | 2,115,981 | +0.39(+3.18%) |
Nov 28, 2006 | 12.29 | 12.43 | 12.28 | 12.42 | 1,236,992 | +0.00(+0.00%) |
Nov 27, 2006 | 12.67 | 12.67 | 12.37 | 12.42 | 2,851,997 | -0.30(-2.36%) |
Nov 24, 2006 | 12.71 | 12.82 | 12.68 | 12.72 | 685,107 | -0.07(-0.56%) |
Nov 22, 2006 | 12.78 | 12.82 | 12.76 | 12.79 | 5,639,536 | +0.18(+1.44%) |
Nov 21, 2006 | 12.54 | 12.63 | 12.53 | 12.61 | 2,446,758 | +0.07(+0.57%) |
Nov 20, 2006 | 12.34 | 12.54 | 12.33 | 12.54 | 7,907,482 | +0.09(+0.76%) |
Nov 17, 2006 | 12.29 | 12.45 | 12.25 | 12.45 | 2,593,657 | -0.12(-0.94%) |
Nov 16, 2006 | 12.54 | 12.60 | 12.50 | 12.56 | 2,169,422 | -0.06(-0.44%) |
Nov 15, 2006 | 12.46 | 12.67 | 12.45 | 12.62 | 1,753,039 | +0.10(+0.82%) |
Nov 14, 2006 | 12.51 | 12.54 | 12.36 | 12.52 | 1,930,331 | +0.22(+1.80%) |
Nov 13, 2006 | 12.25 | 12.34 | 12.24 | 12.29 | 1,328,551 | +0.02(+0.13%) |
Nov 10, 2006 | 12.22 | 12.29 | 12.22 | 12.28 | 2,398,129 | +0.14(+1.17%) |
Nov 09, 2006 | 12.11 | 12.23 | 12.11 | 12.14 | 1,827,881 | +0.09(+0.79%) |
Nov 08, 2006 | 11.94 | 12.08 | 11.92 | 12.04 | 1,541,428 | -0.02(-0.20%) |
Nov 07, 2006 | 12.08 | 12.21 | 12.04 | 12.07 | 2,789,818 | +0.10(+0.86%) |
Nov 06, 2006 | 11.76 | 11.97 | 11.76 | 11.96 | 1,794,702 | +0.33(+2.85%) |
Nov 03, 2006 | 11.62 | 11.68 | 11.61 | 11.63 | 1,839,279 | +0.07(+0.61%) |
Nov 02, 2006 | 11.58 | 11.61 | 11.44 | 11.56 | 1,839,912 | -0.09(-0.75%) |
Nov 01, 2006 | 11.79 | 11.86 | 11.63 | 11.65 | 1,911,842 | -0.13(-1.14%) |
Oct 31, 2006 | 11.73 | 11.81 | 11.73 | 11.78 | 2,019,104 | -0.04(-0.33%) |
Oct 30, 2006 | 11.74 | 11.89 | 11.74 | 11.82 | 2,920,761 | -0.03(-0.27%) |
Oct 27, 2006 | 11.91 | 11.96 | 11.83 | 11.85 | 3,054,490 | +0.13(+1.08%) |
Oct 26, 2006 | 11.73 | 11.80 | 11.61 | 11.73 | 5,804,291 | +0.23(+1.99%) |
Oct 25, 2006 | 11.43 | 11.53 | 11.37 | 11.50 | 1,494,319 | +0.09(+0.83%) |
Oct 24, 2006 | 11.28 | 11.40 | 11.26 | 11.40 | 2,538,063 | +0.09(+0.84%) |
Oct 23, 2006 | 11.19 | 11.34 | 11.17 | 11.31 | 3,767,837 | -0.02(-0.14%) |
Oct 20, 2006 | 11.24 | 11.35 | 11.21 | 11.32 | 8,140,621 | +0.15(+1.34%) |
Oct 19, 2006 | 11.01 | 11.17 | 11.00 | 11.17 | 2,323,540 | +0.24(+2.24%) |
Oct 18, 2006 | 11.01 | 11.02 | 10.89 | 10.93 | 2,511,343 | -0.02(-0.22%) |
Oct 17, 2006 | 10.99 | 11.02 | 10.87 | 10.95 | 3,146,808 | -0.23(-2.05%) |
Oct 16, 2006 | 10.97 | 11.21 | 10.97 | 11.18 | 7,714,740 | +0.20(+1.80%) |
Oct 13, 2006 | 10.98 | 11.02 | 10.94 | 10.98 | 1,644,384 | -0.15(-1.35%) |
Oct 12, 2006 | 10.95 | 11.13 | 10.95 | 11.13 | 3,222,031 | +0.30(+2.77%) |
Oct 11, 2006 | 10.82 | 10.87 | 10.78 | 10.83 | 2,421,810 | -0.04(-0.36%) |
Oct 10, 2006 | 10.81 | 10.91 | 10.79 | 10.87 | 1,386,551 | +0.02(+0.15%) |
Oct 09, 2006 | 10.84 | 10.93 | 10.82 | 10.86 | 1,791,030 | +0.08(+0.73%) |
Oct 06, 2006 | 10.72 | 10.81 | 10.62 | 10.78 | 2,368,496 | +0.11(+1.04%) |
Oct 05, 2006 | 10.56 | 10.67 | 10.55 | 10.67 | 2,958,499 | +0.13(+1.27%) |
Oct 04, 2006 | 10.39 | 10.54 | 10.36 | 10.53 | 2,136,116 | +0.13(+1.21%) |
Oct 03, 2006 | 10.41 | 10.47 | 10.36 | 10.41 | 2,207,540 | +0.02(+0.15%) |
Oct 02, 2006 | 10.32 | 10.46 | 10.28 | 10.39 | 2,399,142 | -0.02(-0.15%) |
Sep 29, 2006 | 10.39 | 10.45 | 10.38 | 10.41 | 1,624,375 | -0.12(-1.12%) |
Sep 28, 2006 | 10.47 | 10.53 | 10.46 | 10.53 | 1,403,140 | +0.09(+0.91%) |
Sep 27, 2006 | 10.38 | 10.44 | 10.38 | 10.43 | 2,712,696 | -0.06(-0.60%) |
Sep 26, 2006 | 10.43 | 10.51 | 10.38 | 10.49 | 2,676,224 | +0.06(+0.60%) |
Sep 25, 2006 | 10.39 | 10.46 | 10.24 | 10.43 | 1,818,004 | +0.03(+0.30%) |
Sep 22, 2006 | 10.46 | 10.46 | 10.30 | 10.40 | 4,986,974 | -0.07(-0.68%) |
Sep 21, 2006 | 10.52 | 10.53 | 10.41 | 10.47 | 3,181,380 | -0.14(-1.34%) |
Sep 20, 2006 | 10.56 | 10.64 | 10.55 | 10.61 | 3,044,865 | +0.10(+0.98%) |
Sep 19, 2006 | 10.60 | 10.60 | 10.46 | 10.51 | 1,998,715 | -0.12(-1.11%) |
Sep 18, 2006 | 10.57 | 10.65 | 10.45 | 10.63 | 2,788,172 | +0.09(+0.90%) |
Sep 15, 2006 | 10.50 | 10.55 | 10.48 | 10.53 | 4,174,343 | +0.05(+0.45%) |
Sep 14, 2006 | 10.55 | 10.56 | 10.44 | 10.49 | 3,753,654 | -0.13(-1.26%) |
Sep 13, 2006 | 10.56 | 10.65 | 10.53 | 10.62 | 3,817,352 | +0.03(+0.30%) |
Sep 12, 2006 | 10.42 | 10.61 | 10.38 | 10.59 | 2,813,752 | +0.18(+1.74%) |
Sep 11, 2006 | 10.41 | 10.42 | 10.30 | 10.41 | 2,676,224 | +0.00(+0.00%) |
Sep 08, 2006 | 10.46 | 10.46 | 10.41 | 10.41 | 2,405,980 | -0.05(-0.45%) |
Sep 07, 2006 | 10.45 | 10.55 | 10.38 | 10.46 | 2,353,553 | -0.14(-1.34%) |
Sep 06, 2006 | 10.66 | 10.70 | 10.58 | 10.60 | 3,114,769 | -0.22(-2.04%) |
Sep 05, 2006 | 10.69 | 10.83 | 10.68 | 10.82 | 4,554,888 | +0.26(+2.47%) |
Sep 01, 2006 | 10.54 | 10.57 | 10.49 | 10.56 | 1,565,362 | +0.02(+0.22%) |
Aug 31, 2006 | 10.58 | 10.60 | 10.47 | 10.53 | 3,302,572 | -0.09(-0.82%) |
Aug 30, 2006 | 10.60 | 10.70 | 10.58 | 10.62 | 4,003,003 | -0.04(-0.37%) |
Aug 29, 2006 | 10.57 | 10.67 | 10.45 | 10.66 | 2,916,202 | +0.16(+1.50%) |
Aug 28, 2006 | 10.41 | 10.58 | 10.38 | 10.50 | 2,232,361 | +0.05(+0.45%) |
Aug 25, 2006 | 10.42 | 10.50 | 10.41 | 10.46 | 2,181,453 | +0.10(+0.99%) |
Aug 24, 2006 | 10.50 | 10.51 | 10.30 | 10.35 | 1,489,633 | -0.12(-1.13%) |
Aug 23, 2006 | 10.55 | 10.56 | 10.42 | 10.47 | 1,513,315 | -0.02(-0.22%) |
Aug 22, 2006 | 10.53 | 10.58 | 10.43 | 10.49 | 2,049,243 | -0.20(-1.85%) |
Aug 21, 2006 | 10.79 | 10.80 | 10.66 | 10.69 | 2,753,853 | -0.12(-1.10%) |
Aug 18, 2006 | 10.68 | 10.82 | 10.67 | 10.81 | 6,227,639 | +0.25(+2.39%) |
Aug 17, 2006 | 10.60 | 10.66 | 10.49 | 10.56 | 3,286,616 | -0.13(-1.18%) |
Aug 16, 2006 | 10.58 | 10.70 | 10.58 | 10.68 | 2,669,639 | +0.21(+2.04%) |
Aug 15, 2006 | 10.42 | 10.47 | 10.37 | 10.47 | 5,853,932 | +0.31(+3.03%) |
Aug 14, 2006 | 10.21 | 10.30 | 10.15 | 10.16 | 1,994,663 | +0.12(+1.18%) |
Aug 11, 2006 | 10.15 | 10.19 | 10.01 | 10.04 | 2,992,058 | -0.19(-1.85%) |
Aug 10, 2006 | 10.12 | 10.26 | 10.11 | 10.23 | 6,630,092 | -0.03(-0.31%) |
Aug 09, 2006 | 10.24 | 10.43 | 10.23 | 10.27 | 7,219,842 | +0.15(+1.48%) |
Aug 08, 2006 | 10.14 | 10.27 | 10.09 | 10.12 | 3,621,951 | -0.12(-1.16%) |
Aug 07, 2006 | 10.15 | 10.26 | 10.11 | 10.23 | 3,864,082 | +0.06(+0.54%) |
Aug 04, 2006 | 10.12 | 10.27 | 10.11 | 10.18 | 5,493,270 | +0.10(+1.02%) |
Aug 03, 2006 | 9.973 | 10.12 | 9.950 | 10.08 | 2,495,640 | -0.07(-0.70%) |
Aug 02, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 5,112,851 | -0.01(-0.08%) |
Aug 01, 2006 | 10.10 | 10.18 | 9.950 | 10.15 | 2,623,923 | -0.06(-0.54%) |
Jul 31, 2006 | 10.17 | 10.24 | 10.15 | 10.21 | 5,275,074 | +0.06(+0.54%) |
Jul 28, 2006 | 10.04 | 10.21 | 10.01 | 10.15 | 6,772,559 | +0.25(+2.55%) |
Jul 27, 2006 | 9.997 | 10.04 | 9.879 | 9.902 | 3,425,030 | +0.09(+0.97%) |
Jul 26, 2006 | 9.642 | 9.855 | 9.626 | 9.808 | 2,163,217 | +0.20(+2.05%) |
Jul 25, 2006 | 9.515 | 9.650 | 9.492 | 9.610 | 1,919,440 | +0.21(+2.18%) |
Jul 24, 2006 | 9.302 | 9.421 | 9.294 | 9.405 | 1,688,960 | +0.20(+2.14%) |
Jul 21, 2006 | 9.302 | 9.302 | 9.184 | 9.207 | 1,837,632 | -0.23(-2.43%) |
Jul 20, 2006 | 9.626 | 9.673 | 9.429 | 9.436 | 1,928,938 | -0.17(-1.73%) |
Jul 19, 2006 | 9.223 | 9.618 | 9.223 | 9.602 | 3,039,546 | +0.53(+5.83%) |
Jul 18, 2006 | 9.057 | 9.121 | 8.915 | 9.073 | 4,388,993 | -0.03(-0.35%) |
Jul 17, 2006 | 9.018 | 9.121 | 8.971 | 9.105 | 2,145,108 | -0.25(-2.70%) |
Jul 14, 2006 | 9.389 | 9.405 | 9.128 | 9.357 | 2,653,430 | -0.14(-1.50%) |
Jul 13, 2006 | 9.547 | 9.660 | 9.492 | 9.500 | 1,982,885 | -0.18(-1.88%) |
Jul 12, 2006 | 9.894 | 9.894 | 9.673 | 9.681 | 1,697,318 | -0.22(-2.23%) |
Jul 11, 2006 | 9.760 | 9.934 | 9.760 | 9.902 | 2,568,709 | +0.02(+0.24%) |
Jul 10, 2006 | 9.894 | 9.965 | 9.815 | 9.879 | 2,081,536 | +0.02(+0.24%) |
Jul 07, 2006 | 9.942 | 10.04 | 9.800 | 9.855 | 2,991,804 | -0.17(-1.73%) |
Jul 06, 2006 | 9.981 | 10.09 | 9.950 | 10.03 | 1,380,345 | +0.06(+0.55%) |
Jul 05, 2006 | 10.05 | 10.07 | 9.887 | 9.973 | 2,745,748 | -0.32(-3.14%) |
Jul 03, 2006 | 10.23 | 10.31 | 10.23 | 10.30 | 1,361,223 | +0.06(+0.62%) |
Jun 30, 2006 | 10.16 | 10.27 | 10.10 | 10.23 | 2,832,495 | +0.27(+2.69%) |
Jun 29, 2006 | 9.626 | 9.973 | 9.594 | 9.965 | 2,374,701 | +0.39(+4.13%) |
Jun 28, 2006 | 9.555 | 9.586 | 9.460 | 9.571 | 1,148,219 | +0.12(+1.25%) |
Jun 27, 2006 | 9.705 | 9.713 | 9.452 | 9.452 | 1,747,467 | -0.30(-3.08%) |
Jun 26, 2006 | 9.642 | 9.768 | 9.618 | 9.752 | 1,689,467 | +0.07(+0.73%) |
Jun 23, 2006 | 9.563 | 9.729 | 9.555 | 9.681 | 760,709 | +0.06(+0.57%) |
Jun 22, 2006 | 9.626 | 9.697 | 9.484 | 9.626 | 1,223,948 | -0.09(-0.97%) |
Jun 21, 2006 | 9.515 | 9.831 | 9.500 | 9.721 | 5,196,179 | +0.31(+3.27%) |
Jun 20, 2006 | 9.326 | 9.452 | 9.231 | 9.413 | 10,867,881 | +0.25(+2.76%) |
Jun 19, 2006 | 9.421 | 9.429 | 9.113 | 9.160 | 3,017,005 | -0.05(-0.51%) |
Jun 16, 2006 | 9.128 | 9.239 | 9.089 | 9.207 | 2,273,265 | -0.20(-2.10%) |
Jun 15, 2006 | 9.160 | 9.468 | 9.152 | 9.405 | 5,259,751 | +0.70(+8.08%) |
Jun 14, 2006 | 8.528 | 8.702 | 8.512 | 8.702 | 4,846,407 | +0.58(+7.09%) |
Jun 13, 2006 | 8.355 | 8.528 | 7.983 | 8.126 | 6,066,177 | -0.36(-4.28%) |
Jun 12, 2006 | 8.805 | 8.813 | 8.441 | 8.489 | 2,632,914 | -0.36(-4.02%) |
Jun 09, 2006 | 9.010 | 9.026 | 8.820 | 8.844 | 2,726,119 | +0.11(+1.27%) |
Jun 08, 2006 | 8.820 | 8.836 | 8.505 | 8.734 | 8,272,577 | -0.44(-4.82%) |
Jun 07, 2006 | 9.247 | 9.342 | 9.160 | 9.176 | 2,869,093 | -0.19(-2.02%) |
Jun 06, 2006 | 9.531 | 9.531 | 9.215 | 9.365 | 3,281,424 | -0.33(-3.42%) |
Jun 05, 2006 | 9.855 | 9.894 | 9.681 | 9.697 | 1,099,337 | -0.24(-2.38%) |
Jun 02, 2006 | 10.03 | 10.04 | 9.847 | 9.934 | 1,917,794 | +0.00(+0.00%) |
Jun 01, 2006 | 9.792 | 9.934 | 9.776 | 9.934 | 1,794,829 | -0.03(-0.32%) |
May 31, 2006 | 9.863 | 9.997 | 9.831 | 9.965 | 1,716,821 | +0.12(+1.20%) |
May 30, 2006 | 9.997 | 10.01 | 9.839 | 9.847 | 1,532,817 | -0.14(-1.42%) |
May 26, 2006 | 9.997 | 10.04 | 9.926 | 9.989 | 2,222,736 | +0.06(+0.56%) |
May 25, 2006 | 9.697 | 9.965 | 9.697 | 9.934 | 3,760,619 | +0.28(+2.95%) |
May 24, 2006 | 9.665 | 9.705 | 9.492 | 9.650 | 3,036,507 | -0.24(-2.47%) |
May 23, 2006 | 9.752 | 10.21 | 9.752 | 9.894 | 6,986,196 | +0.37(+3.90%) |
May 22, 2006 | 9.476 | 9.618 | 9.365 | 9.523 | 8,055,141 | -0.69(-6.73%) |
May 19, 2006 | 9.989 | 10.28 | 9.989 | 10.21 | 4,567,678 | +0.32(+3.28%) |
May 18, 2006 | 10.01 | 10.05 | 9.839 | 9.887 | 4,273,753 | -0.15(-1.49%) |
May 17, 2006 | 10.43 | 10.43 | 9.942 | 10.04 | 8,014,110 | -0.69(-6.48%) |
May 16, 2006 | 10.70 | 10.80 | 10.53 | 10.73 | 3,405,275 | -0.07(-0.66%) |
May 15, 2006 | 10.79 | 10.86 | 10.70 | 10.80 | 3,090,961 | -0.42(-3.73%) |
May 12, 2006 | 11.51 | 11.52 | 11.06 | 11.22 | 3,455,043 | -0.42(-3.60%) |
May 11, 2006 | 11.67 | 11.73 | 11.55 | 11.64 | 4,182,574 | +0.21(+1.87%) |
May 10, 2006 | 11.40 | 11.47 | 11.36 | 11.43 | 2,297,452 | +0.02(+0.14%) |
May 09, 2006 | 11.35 | 11.42 | 11.32 | 11.41 | 1,758,864 | +0.11(+0.98%) |
May 08, 2006 | 11.37 | 11.37 | 11.23 | 11.30 | 1,558,777 | -0.09(-0.76%) |
May 05, 2006 | 11.37 | 11.41 | 11.32 | 11.39 | 1,526,611 | +0.13(+1.19%) |
May 04, 2006 | 11.21 | 11.32 | 11.20 | 11.25 | 1,235,979 | +0.06(+0.56%) |
May 03, 2006 | 11.28 | 11.28 | 11.16 | 11.19 | 1,818,510 | -0.17(-1.46%) |
May 02, 2006 | 11.24 | 11.36 | 11.23 | 11.36 | 1,619,816 | +0.21(+1.91%) |