Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.67 | 13.67 | 13.29 | 13.30 | 7,271,994 | -0.38(-2.77%) |
Apr 27, 2007 | 13.66 | 13.81 | 13.59 | 13.68 | 9,279,530 | +0.12(+0.86%) |
Apr 26, 2007 | 12.76 | 13.84 | 12.76 | 13.56 | 12,460,127 | +0.32(+2.43%) |
Apr 25, 2007 | 12.81 | 13.34 | 12.80 | 13.24 | 14,893,278 | +0.44(+3.42%) |
Apr 24, 2007 | 13.01 | 13.06 | 12.78 | 12.80 | 7,466,241 | -0.21(-1.60%) |
Apr 23, 2007 | 13.09 | 13.15 | 13.01 | 13.01 | 3,552,114 | -0.06(-0.48%) |
Apr 20, 2007 | 13.12 | 13.12 | 12.98 | 13.07 | 6,305,395 | +0.10(+0.77%) |
Apr 19, 2007 | 13.13 | 13.13 | 12.90 | 12.97 | 5,851,834 | -0.02(-0.16%) |
Apr 18, 2007 | 12.72 | 13.06 | 12.72 | 12.99 | 6,142,678 | +0.19(+1.51%) |
Apr 17, 2007 | 12.88 | 12.90 | 12.80 | 12.80 | 2,931,148 | -0.07(-0.53%) |
Apr 16, 2007 | 12.70 | 12.87 | 12.68 | 12.87 | 3,826,794 | +0.24(+1.94%) |
Apr 13, 2007 | 12.60 | 12.66 | 12.56 | 12.62 | 4,939,584 | +0.05(+0.36%) |
Apr 12, 2007 | 12.57 | 12.62 | 12.49 | 12.58 | 7,022,619 | -0.04(-0.35%) |
Apr 11, 2007 | 12.71 | 12.72 | 12.60 | 12.62 | 6,594,707 | -0.08(-0.66%) |
Apr 10, 2007 | 12.63 | 12.74 | 12.60 | 12.71 | 4,861,008 | +0.12(+0.96%) |
Apr 09, 2007 | 12.61 | 12.64 | 12.54 | 12.59 | 5,089,620 | -0.01(-0.11%) |
Apr 05, 2007 | 12.53 | 12.62 | 12.51 | 12.60 | 2,898,190 | +0.07(+0.55%) |
Apr 04, 2007 | 12.57 | 12.62 | 12.46 | 12.53 | 4,304,911 | -0.02(-0.18%) |
Apr 03, 2007 | 12.43 | 12.56 | 12.42 | 12.55 | 5,577,709 | +0.15(+1.22%) |
Apr 02, 2007 | 12.52 | 12.55 | 12.37 | 12.40 | 4,915,938 | -0.12(-0.93%) |
Mar 30, 2007 | 12.55 | 12.66 | 12.43 | 12.52 | 4,950,988 | -0.05(-0.43%) |
Mar 29, 2007 | 12.58 | 12.61 | 12.47 | 12.57 | 5,196,864 | +0.16(+1.28%) |
Mar 28, 2007 | 12.49 | 12.56 | 12.40 | 12.41 | 6,705,597 | -0.17(-1.35%) |
Mar 27, 2007 | 12.58 | 12.63 | 12.50 | 12.58 | 4,136,984 | -0.07(-0.57%) |
Mar 26, 2007 | 12.67 | 12.79 | 12.57 | 12.66 | 4,322,698 | -0.01(-0.06%) |
Mar 23, 2007 | 12.68 | 12.79 | 12.57 | 12.66 | 3,940,670 | -0.01(-0.11%) |
Mar 22, 2007 | 12.81 | 12.91 | 12.64 | 12.68 | 5,790,103 | -0.15(-1.15%) |
Mar 21, 2007 | 12.61 | 12.90 | 12.15 | 12.82 | 12,361,301 | +0.17(+1.33%) |
Mar 20, 2007 | 12.50 | 12.68 | 12.49 | 12.66 | 6,247,850 | +0.18(+1.46%) |
Mar 19, 2007 | 12.43 | 12.56 | 12.43 | 12.47 | 6,401,130 | +0.08(+0.62%) |
Mar 16, 2007 | 12.53 | 12.53 | 12.36 | 12.40 | 6,516,220 | -0.10(-0.78%) |
Mar 15, 2007 | 12.32 | 12.61 | 12.28 | 12.50 | 6,254,714 | +0.14(+1.14%) |
Mar 14, 2007 | 12.30 | 12.39 | 12.08 | 12.35 | 11,780,046 | +0.08(+0.62%) |
Mar 13, 2007 | 12.77 | 12.67 | 12.27 | 12.28 | 14,148,820 | -0.49(-3.82%) |
Mar 12, 2007 | 12.74 | 12.82 | 12.69 | 12.77 | 5,627,930 | -0.03(-0.27%) |
Mar 09, 2007 | 12.81 | 12.87 | 12.70 | 12.80 | 5,667,689 | +0.01(+0.09%) |
Mar 08, 2007 | 12.79 | 12.90 | 12.68 | 12.79 | 4,846,360 | +0.06(+0.44%) |
Mar 07, 2007 | 12.74 | 12.85 | 12.71 | 12.73 | 7,248,615 | -0.01(-0.04%) |
Mar 06, 2007 | 12.43 | 12.95 | 12.43 | 12.74 | 12,726,405 | +0.43(+3.49%) |
Mar 05, 2007 | 12.59 | 12.71 | 12.31 | 12.31 | 10,954,010 | -0.40(-3.11%) |
Mar 02, 2007 | 12.69 | 12.80 | 12.66 | 12.70 | 10,242,540 | -0.04(-0.28%) |
Mar 01, 2007 | 12.66 | 12.79 | 12.36 | 12.74 | 14,551,098 | +0.03(+0.23%) |
Feb 28, 2007 | 12.76 | 12.82 | 12.67 | 12.71 | 8,873,485 | +0.08(+0.65%) |
Feb 27, 2007 | 12.91 | 12.91 | 12.50 | 12.63 | 8,034,893 | -0.28(-2.16%) |
Feb 26, 2007 | 13.10 | 13.10 | 12.83 | 12.91 | 7,754,731 | -0.09(-0.71%) |
Feb 23, 2007 | 13.28 | 13.28 | 12.98 | 13.00 | 6,687,287 | -0.30(-2.28%) |
Feb 22, 2007 | 13.36 | 13.39 | 13.28 | 13.30 | 5,126,240 | -0.02(-0.14%) |
Feb 21, 2007 | 13.45 | 13.46 | 13.32 | 13.32 | 3,756,138 | -0.21(-1.57%) |
Feb 20, 2007 | 13.39 | 13.56 | 13.35 | 13.54 | 3,352,798 | +0.10(+0.75%) |
Feb 16, 2007 | 13.55 | 13.60 | 13.32 | 13.43 | 5,937,628 | -0.11(-0.82%) |
Feb 15, 2007 | 13.49 | 13.60 | 13.49 | 13.55 | 2,970,907 | +0.00(+0.03%) |
Feb 14, 2007 | 13.43 | 13.60 | 13.40 | 13.54 | 3,814,636 | +0.11(+0.85%) |
Feb 13, 2007 | 13.23 | 13.47 | 13.23 | 13.43 | 3,858,946 | +0.21(+1.58%) |
Feb 12, 2007 | 13.34 | 13.40 | 13.19 | 13.22 | 6,040,195 | -0.12(-0.93%) |
Feb 09, 2007 | 13.63 | 13.74 | 13.27 | 13.34 | 7,764,953 | -0.31(-2.27%) |
Feb 08, 2007 | 13.71 | 13.75 | 13.64 | 13.65 | 4,271,954 | -0.09(-0.68%) |
Feb 07, 2007 | 13.88 | 13.88 | 13.72 | 13.75 | 6,036,502 | -0.18(-1.29%) |
Feb 06, 2007 | 13.86 | 14.05 | 13.82 | 13.93 | 5,588,172 | +0.14(+1.00%) |
Feb 05, 2007 | 13.80 | 13.86 | 13.74 | 13.79 | 5,175,938 | -0.09(-0.66%) |
Feb 02, 2007 | 13.86 | 13.98 | 13.83 | 13.88 | 3,565,716 | -0.01(-0.05%) |
Feb 01, 2007 | 13.73 | 13.95 | 13.68 | 13.89 | 8,182,418 | +0.16(+1.14%) |
Jan 31, 2007 | 13.85 | 13.85 | 13.66 | 13.73 | 6,585,275 | -0.11(-0.77%) |
Jan 30, 2007 | 13.53 | 13.92 | 13.42 | 13.84 | 10,280,206 | +0.17(+1.26%) |
Jan 29, 2007 | 14.19 | 14.53 | 13.59 | 13.67 | 29,696,514 | -0.24(-1.70%) |
Jan 26, 2007 | 13.59 | 13.90 | 13.52 | 13.90 | 10,612,400 | +0.34(+2.51%) |
Jan 25, 2007 | 14.01 | 14.18 | 13.56 | 13.56 | 14,000,249 | -0.40(-2.83%) |
Jan 24, 2007 | 13.81 | 13.99 | 13.80 | 13.96 | 4,266,722 | +0.11(+0.79%) |
Jan 23, 2007 | 13.72 | 13.88 | 13.68 | 13.85 | 5,653,041 | +0.17(+1.27%) |
Jan 22, 2007 | 13.70 | 13.76 | 13.57 | 13.68 | 5,727,327 | -0.03(-0.20%) |
Jan 19, 2007 | 13.67 | 13.78 | 13.64 | 13.70 | 4,750,626 | +0.04(+0.28%) |
Jan 18, 2007 | 13.64 | 13.76 | 13.64 | 13.66 | 3,712,195 | +0.02(+0.18%) |
Jan 17, 2007 | 13.83 | 13.87 | 13.63 | 13.64 | 5,967,971 | -0.19(-1.37%) |
Jan 16, 2007 | 13.89 | 13.92 | 13.81 | 13.83 | 2,278,794 | -0.04(-0.29%) |
Jan 12, 2007 | 13.80 | 13.95 | 13.80 | 13.87 | 3,210,504 | +0.08(+0.55%) |
Jan 11, 2007 | 13.79 | 13.86 | 13.75 | 13.79 | 4,810,787 | +0.00(+0.03%) |
Jan 10, 2007 | 13.83 | 13.85 | 13.74 | 13.79 | 4,051,189 | -0.05(-0.33%) |
Jan 09, 2007 | 13.86 | 13.97 | 13.78 | 13.83 | 5,286,320 | +0.03(+0.25%) |
Jan 08, 2007 | 13.80 | 13.84 | 13.75 | 13.80 | 3,491,953 | -0.00(-0.01%) |
Jan 05, 2007 | 13.89 | 13.90 | 13.76 | 13.80 | 4,590,545 | -0.09(-0.67%) |
Jan 04, 2007 | 13.82 | 13.92 | 13.82 | 13.89 | 5,756,622 | +0.03(+0.23%) |
Jan 03, 2007 | 14.06 | 14.10 | 13.84 | 13.86 | 5,315,616 | -0.10(-0.74%) |
Dec 29, 2006 | 14.02 | 14.05 | 13.94 | 13.97 | 3,272,758 | -0.05(-0.34%) |
Dec 28, 2006 | 14.01 | 14.03 | 13.97 | 14.01 | 1,971,711 | +0.00(+0.03%) |
Dec 27, 2006 | 14.01 | 14.05 | 13.96 | 14.01 | 3,808,975 | +0.09(+0.67%) |
Dec 26, 2006 | 13.80 | 13.92 | 13.77 | 13.92 | 3,143,019 | +0.11(+0.83%) |
Dec 22, 2006 | 13.83 | 13.84 | 13.75 | 13.80 | 4,011,953 | -0.02(-0.11%) |
Dec 21, 2006 | 13.84 | 13.87 | 13.80 | 13.82 | 5,758,192 | -0.00(-0.03%) |
Dec 20, 2006 | 13.81 | 13.87 | 13.80 | 13.82 | 4,772,075 | -0.04(-0.32%) |
Dec 19, 2006 | 13.87 | 13.92 | 13.78 | 13.86 | 8,292,801 | -0.00(-0.03%) |
Dec 18, 2006 | 13.90 | 13.95 | 13.85 | 13.87 | 5,010,626 | -0.02(-0.12%) |
Dec 15, 2006 | 13.77 | 13.91 | 13.71 | 13.89 | 6,297,025 | +0.11(+0.82%) |
Dec 14, 2006 | 13.76 | 13.85 | 13.73 | 13.77 | 5,418,675 | +0.01(+0.10%) |
Dec 13, 2006 | 13.71 | 13.86 | 13.68 | 13.76 | 17,028,700 | +0.03(+0.24%) |
Dec 12, 2006 | 13.57 | 13.81 | 13.55 | 13.73 | 14,411,436 | +0.28(+2.05%) |
Dec 11, 2006 | 13.29 | 13.47 | 13.27 | 13.45 | 5,099,560 | +0.16(+1.19%) |
Dec 08, 2006 | 13.25 | 13.34 | 13.18 | 13.29 | 4,039,157 | +0.04(+0.30%) |
Dec 07, 2006 | 13.33 | 13.45 | 13.25 | 13.25 | 4,331,068 | -0.07(-0.53%) |
Dec 06, 2006 | 13.34 | 13.38 | 13.27 | 13.32 | 4,814,972 | -0.02(-0.11%) |
Dec 05, 2006 | 13.19 | 13.36 | 13.14 | 13.34 | 6,288,132 | +0.19(+1.42%) |
Dec 04, 2006 | 13.06 | 13.19 | 13.06 | 13.15 | 8,802,338 | -0.10(-0.78%) |
Dec 01, 2006 | 13.25 | 13.40 | 13.17 | 13.25 | 6,171,472 | -0.06(-0.45%) |
Nov 30, 2006 | 13.20 | 13.33 | 13.03 | 13.31 | 10,719,643 | +0.13(+1.02%) |
Nov 29, 2006 | 12.94 | 13.35 | 12.93 | 13.18 | 13,380,329 | +0.34(+2.64%) |
Nov 28, 2006 | 12.78 | 12.88 | 12.70 | 12.84 | 4,779,922 | +0.06(+0.49%) |
Nov 27, 2006 | 12.83 | 12.87 | 12.74 | 12.78 | 9,005,316 | -0.03(-0.24%) |
Nov 24, 2006 | 12.72 | 12.83 | 12.72 | 12.81 | 2,459,800 | +0.02(+0.16%) |
Nov 22, 2006 | 12.74 | 12.84 | 12.73 | 12.79 | 4,510,505 | +0.02(+0.13%) |
Nov 21, 2006 | 12.82 | 12.85 | 12.75 | 12.77 | 4,936,863 | -0.09(-0.67%) |
Nov 20, 2006 | 12.83 | 12.88 | 12.76 | 12.86 | 4,900,767 | +0.02(+0.19%) |
Nov 17, 2006 | 12.81 | 12.86 | 12.73 | 12.83 | 8,338,314 | +0.01(+0.05%) |
Nov 16, 2006 | 12.48 | 12.90 | 12.45 | 12.83 | 15,515,259 | +0.42(+3.39%) |
Nov 15, 2006 | 12.16 | 12.42 | 12.16 | 12.41 | 7,362,136 | +0.20(+1.63%) |
Nov 14, 2006 | 12.21 | 12.24 | 12.07 | 12.21 | 3,243,462 | +0.00(+0.03%) |
Nov 13, 2006 | 12.19 | 12.28 | 12.18 | 12.20 | 5,361,652 | +0.01(+0.05%) |
Nov 10, 2006 | 12.05 | 12.20 | 12.03 | 12.20 | 3,677,667 | +0.15(+1.21%) |
Nov 09, 2006 | 11.95 | 12.07 | 11.94 | 12.05 | 11,653,447 | +0.07(+0.62%) |
Nov 08, 2006 | 12.07 | 12.13 | 11.97 | 11.98 | 5,169,137 | -0.14(-1.12%) |
Nov 07, 2006 | 12.01 | 12.12 | 11.99 | 12.11 | 3,980,565 | +0.11(+0.88%) |
Nov 06, 2006 | 11.86 | 12.02 | 11.86 | 12.01 | 7,442,177 | +0.16(+1.34%) |
Nov 03, 2006 | 11.87 | 11.94 | 11.81 | 11.85 | 3,246,601 | -0.00(-0.02%) |
Nov 02, 2006 | 11.78 | 11.86 | 11.72 | 11.85 | 3,697,547 | +0.05(+0.40%) |
Nov 01, 2006 | 11.86 | 11.96 | 11.79 | 11.80 | 5,679,721 | -0.05(-0.44%) |
Oct 31, 2006 | 11.95 | 12.00 | 11.82 | 11.86 | 4,328,453 | -0.13(-1.08%) |
Oct 30, 2006 | 11.97 | 12.00 | 11.88 | 11.99 | 3,638,432 | -0.00(-0.02%) |
Oct 27, 2006 | 12.04 | 12.08 | 11.99 | 11.99 | 6,888,695 | -0.05(-0.44%) |
Oct 26, 2006 | 11.88 | 12.05 | 11.74 | 12.04 | 13,540,409 | +0.41(+3.50%) |
Oct 25, 2006 | 11.72 | 11.73 | 11.58 | 11.63 | 7,062,378 | -0.08(-0.72%) |
Oct 24, 2006 | 11.79 | 11.83 | 11.71 | 11.72 | 5,890,546 | -0.07(-0.62%) |
Oct 23, 2006 | 11.64 | 11.81 | 11.64 | 11.79 | 3,872,798 | +0.11(+0.93%) |
Oct 20, 2006 | 11.83 | 11.83 | 11.65 | 11.68 | 5,080,204 | -0.15(-1.24%) |
Oct 19, 2006 | 11.92 | 11.93 | 11.75 | 11.83 | 5,687,568 | -0.09(-0.74%) |
Oct 18, 2006 | 11.95 | 12.02 | 11.84 | 11.92 | 4,479,640 | +0.03(+0.27%) |
Oct 17, 2006 | 11.82 | 11.88 | 11.79 | 11.88 | 3,946,561 | +0.05(+0.39%) |
Oct 16, 2006 | 11.88 | 11.88 | 11.78 | 11.84 | 2,937,949 | +0.00(+0.03%) |
Oct 13, 2006 | 11.84 | 11.87 | 11.78 | 11.83 | 2,503,743 | +0.01(+0.05%) |
Oct 12, 2006 | 11.86 | 11.87 | 11.74 | 11.83 | 2,636,098 | +0.03(+0.24%) |
Oct 11, 2006 | 11.78 | 11.82 | 11.76 | 11.80 | 2,247,928 | +0.02(+0.16%) |
Oct 10, 2006 | 11.78 | 11.83 | 11.72 | 11.78 | 2,894,528 | +0.00(+0.02%) |
Oct 09, 2006 | 11.78 | 11.80 | 11.73 | 11.78 | 3,721,611 | +0.02(+0.18%) |
Oct 06, 2006 | 11.84 | 11.85 | 11.68 | 11.76 | 4,722,376 | -0.08(-0.66%) |
Oct 05, 2006 | 11.79 | 11.86 | 11.76 | 11.84 | 5,671,351 | +0.05(+0.39%) |
Oct 04, 2006 | 11.78 | 11.84 | 11.66 | 11.79 | 3,718,995 | +0.02(+0.13%) |
Oct 03, 2006 | 11.72 | 11.80 | 11.72 | 11.78 | 5,569,339 | +0.06(+0.47%) |
Oct 02, 2006 | 11.79 | 11.81 | 11.66 | 11.72 | 3,618,553 | -0.02(-0.21%) |
Sep 29, 2006 | 11.82 | 11.82 | 11.71 | 11.74 | 3,060,363 | -0.05(-0.44%) |
Sep 28, 2006 | 11.77 | 11.82 | 11.76 | 11.80 | 3,839,841 | +0.03(+0.29%) |
Sep 27, 2006 | 11.76 | 11.79 | 11.69 | 11.76 | 3,731,551 | -0.02(-0.13%) |
Sep 26, 2006 | 11.76 | 11.81 | 11.72 | 11.78 | 5,017,950 | +0.02(+0.16%) |
Sep 25, 2006 | 11.70 | 11.80 | 11.62 | 11.76 | 4,144,308 | +0.15(+1.27%) |
Sep 22, 2006 | 11.66 | 11.71 | 11.60 | 11.61 | 4,643,906 | -0.07(-0.57%) |
Sep 21, 2006 | 11.79 | 11.79 | 11.61 | 11.68 | 5,049,861 | -0.11(-0.97%) |
Sep 20, 2006 | 11.86 | 11.88 | 11.75 | 11.79 | 2,981,892 | -0.05(-0.42%) |
Sep 19, 2006 | 11.92 | 11.93 | 11.72 | 11.84 | 5,034,690 | -0.07(-0.59%) |
Sep 18, 2006 | 11.96 | 12.05 | 11.82 | 11.91 | 5,750,868 | -0.12(-1.03%) |
Sep 15, 2006 | 12.23 | 12.27 | 11.99 | 12.04 | 8,707,650 | -0.21(-1.72%) |
Sep 14, 2006 | 12.14 | 12.31 | 12.08 | 12.25 | 7,067,086 | +0.09(+0.71%) |
Sep 13, 2006 | 12.09 | 12.18 | 12.04 | 12.16 | 4,674,248 | +0.09(+0.74%) |
Sep 12, 2006 | 11.90 | 12.09 | 11.89 | 12.07 | 4,870,948 | +0.21(+1.76%) |
Sep 11, 2006 | 11.89 | 11.96 | 11.84 | 11.86 | 3,814,730 | -0.09(-0.74%) |
Sep 08, 2006 | 11.79 | 11.97 | 11.71 | 11.95 | 3,821,008 | +0.19(+1.64%) |
Sep 07, 2006 | 11.69 | 11.81 | 11.64 | 11.76 | 2,831,752 | +0.07(+0.62%) |
Sep 06, 2006 | 11.77 | 11.77 | 11.65 | 11.69 | 3,579,317 | -0.10(-0.84%) |
Sep 05, 2006 | 11.79 | 11.86 | 11.73 | 11.78 | 3,707,486 | +0.02(+0.13%) |
Sep 01, 2006 | 11.78 | 11.81 | 11.71 | 11.77 | 3,151,913 | -0.01(-0.10%) |
Aug 31, 2006 | 11.77 | 11.82 | 11.74 | 11.78 | 3,842,456 | +0.05(+0.39%) |
Aug 30, 2006 | 11.75 | 11.84 | 11.71 | 11.73 | 2,583,260 | +0.03(+0.26%) |
Aug 29, 2006 | 11.69 | 11.72 | 11.59 | 11.70 | 2,822,335 | +0.02(+0.16%) |
Aug 28, 2006 | 11.55 | 11.70 | 11.52 | 11.69 | 4,142,215 | +0.14(+1.21%) |
Aug 25, 2006 | 11.56 | 11.65 | 11.54 | 11.55 | 2,687,365 | -0.03(-0.28%) |
Aug 24, 2006 | 11.55 | 11.68 | 11.55 | 11.58 | 3,679,760 | +0.03(+0.28%) |
Aug 23, 2006 | 11.57 | 11.62 | 11.50 | 11.55 | 2,921,208 | -0.02(-0.18%) |
Aug 22, 2006 | 11.60 | 11.63 | 11.52 | 11.57 | 1,944,508 | +0.01(+0.08%) |
Aug 21, 2006 | 11.62 | 11.62 | 11.53 | 11.56 | 1,628,532 | -0.07(-0.58%) |
Aug 18, 2006 | 11.68 | 11.70 | 11.60 | 11.62 | 2,081,570 | -0.05(-0.44%) |
Aug 17, 2006 | 11.57 | 11.69 | 11.57 | 11.68 | 3,078,673 | +0.11(+0.94%) |
Aug 16, 2006 | 11.48 | 11.63 | 11.48 | 11.57 | 4,255,213 | +0.18(+1.61%) |
Aug 15, 2006 | 11.37 | 11.45 | 11.34 | 11.38 | 1,781,811 | +0.11(+1.02%) |
Aug 14, 2006 | 11.23 | 11.32 | 11.17 | 11.27 | 4,073,684 | +0.11(+1.01%) |
Aug 11, 2006 | 11.28 | 11.28 | 11.13 | 11.16 | 2,405,916 | -0.14(-1.22%) |
Aug 10, 2006 | 11.19 | 11.32 | 10.70 | 11.29 | 3,552,114 | +0.11(+0.96%) |
Aug 09, 2006 | 11.39 | 11.40 | 11.19 | 11.19 | 2,490,142 | -0.13(-1.15%) |
Aug 08, 2006 | 11.45 | 11.47 | 11.28 | 11.32 | 3,579,840 | -0.13(-1.14%) |
Aug 07, 2006 | 11.44 | 11.49 | 11.39 | 11.45 | 3,629,539 | +0.01(+0.05%) |
Aug 04, 2006 | 11.47 | 11.51 | 11.38 | 11.44 | 4,760,042 | +0.05(+0.40%) |
Aug 03, 2006 | 11.34 | 11.41 | 11.28 | 11.39 | 2,727,647 | +0.06(+0.52%) |
Aug 02, 2006 | 11.18 | 11.38 | 11.16 | 11.34 | 3,700,162 | +0.16(+1.45%) |
Aug 01, 2006 | 11.22 | 11.26 | 11.09 | 11.17 | 2,505,836 | -0.07(-0.61%) |
Jul 31, 2006 | 11.28 | 11.32 | 11.16 | 11.24 | 3,326,118 | -0.04(-0.37%) |
Jul 28, 2006 | 11.30 | 11.45 | 11.25 | 11.28 | 3,921,973 | +0.02(+0.17%) |
Jul 27, 2006 | 11.47 | 11.55 | 11.16 | 11.26 | 4,905,998 | -0.12(-1.04%) |
Jul 26, 2006 | 11.14 | 11.44 | 11.10 | 11.38 | 5,994,651 | +0.23(+2.02%) |
Jul 25, 2006 | 11.13 | 11.20 | 11.09 | 11.16 | 3,680,806 | -0.06(-0.56%) |
Jul 24, 2006 | 11.03 | 11.25 | 11.06 | 11.22 | 2,857,909 | +0.19(+1.72%) |
Jul 21, 2006 | 11.23 | 11.23 | 10.99 | 11.03 | 4,335,253 | -0.17(-1.52%) |
Jul 20, 2006 | 11.18 | 11.27 | 11.14 | 11.20 | 3,159,760 | +0.02(+0.22%) |
Jul 19, 2006 | 10.97 | 11.19 | 10.97 | 11.18 | 3,721,611 | +0.20(+1.86%) |
Jul 18, 2006 | 11.08 | 11.10 | 10.88 | 10.97 | 2,739,679 | -0.11(-0.98%) |
Jul 17, 2006 | 10.97 | 11.11 | 10.92 | 11.08 | 5,071,310 | +0.17(+1.52%) |
Jul 14, 2006 | 10.86 | 10.95 | 10.76 | 10.91 | 7,075,979 | +0.06(+0.55%) |
Jul 13, 2006 | 11.10 | 11.10 | 10.83 | 10.86 | 4,177,788 | -0.24(-2.15%) |
Jul 12, 2006 | 11.07 | 11.12 | 11.06 | 11.09 | 3,802,175 | +0.04(+0.33%) |
Jul 11, 2006 | 11.05 | 11.10 | 10.97 | 11.06 | 2,836,460 | +0.01(+0.09%) |
Jul 10, 2006 | 11.09 | 11.14 | 11.05 | 11.05 | 3,282,174 | +0.00(+0.02%) |
Jul 07, 2006 | 11.05 | 11.12 | 11.02 | 11.05 | 2,361,973 | -0.07(-0.58%) |
Jul 06, 2006 | 11.07 | 11.14 | 11.06 | 11.11 | 2,343,663 | +0.04(+0.35%) |
Jul 05, 2006 | 11.11 | 11.13 | 11.00 | 11.07 | 2,991,832 | -0.11(-0.97%) |
Jul 03, 2006 | 11.20 | 11.20 | 11.09 | 11.18 | 1,426,600 | -0.01(-0.09%) |
Jun 30, 2006 | 11.10 | 11.20 | 11.09 | 11.19 | 3,352,798 | +0.11(+0.95%) |
Jun 29, 2006 | 10.91 | 11.11 | 10.90 | 11.09 | 2,510,544 | +0.17(+1.59%) |
Jun 28, 2006 | 10.94 | 10.98 | 10.87 | 10.91 | 2,680,041 | -0.02(-0.17%) |
Jun 27, 2006 | 10.94 | 11.06 | 10.91 | 10.93 | 4,027,648 | -0.06(-0.56%) |
Jun 26, 2006 | 10.93 | 11.03 | 10.88 | 10.99 | 3,444,871 | +0.05(+0.49%) |
Jun 23, 2006 | 10.91 | 10.98 | 10.85 | 10.94 | 5,969,017 | -0.05(-0.42%) |
Jun 22, 2006 | 11.05 | 11.13 | 10.92 | 10.99 | 5,735,174 | -0.12(-1.08%) |
Jun 21, 2006 | 11.13 | 11.22 | 11.09 | 11.11 | 4,955,173 | -0.06(-0.55%) |
Jun 20, 2006 | 11.07 | 11.21 | 11.05 | 11.17 | 4,101,410 | +0.13(+1.20%) |
Jun 19, 2006 | 11.12 | 11.14 | 11.01 | 11.04 | 6,784,591 | -0.04(-0.33%) |
Jun 16, 2006 | 11.09 | 11.15 | 11.02 | 11.07 | 2,924,870 | -0.11(-0.97%) |
Jun 15, 2006 | 10.92 | 11.20 | 10.91 | 11.18 | 3,432,838 | +0.33(+3.01%) |
Jun 14, 2006 | 10.82 | 10.88 | 10.78 | 10.85 | 7,699,561 | +0.05(+0.48%) |
Jun 13, 2006 | 10.80 | 10.87 | 10.75 | 10.80 | 10,120,649 | -0.00(-0.02%) |
Jun 12, 2006 | 10.94 | 10.94 | 10.78 | 10.80 | 3,548,975 | -0.14(-1.28%) |
Jun 09, 2006 | 11.04 | 11.05 | 10.93 | 10.94 | 4,324,791 | -0.10(-0.92%) |
Jun 08, 2006 | 10.98 | 11.07 | 10.85 | 11.04 | 4,492,718 | +0.11(+1.05%) |
Jun 07, 2006 | 10.85 | 11.02 | 10.81 | 10.93 | 3,485,152 | +0.12(+1.10%) |
Jun 06, 2006 | 10.85 | 10.93 | 10.75 | 10.81 | 8,151,553 | +0.01(+0.11%) |
Jun 05, 2006 | 11.02 | 11.03 | 10.78 | 10.80 | 4,119,720 | -0.24(-2.22%) |
Jun 02, 2006 | 11.04 | 11.06 | 10.93 | 11.04 | 3,072,919 | +0.01(+0.05%) |
Jun 01, 2006 | 10.99 | 11.07 | 10.92 | 11.04 | 4,516,783 | +0.12(+1.09%) |
May 31, 2006 | 10.80 | 10.94 | 10.75 | 10.92 | 6,451,351 | +0.09(+0.79%) |
May 30, 2006 | 11.02 | 11.02 | 10.83 | 10.83 | 2,405,393 | -0.20(-1.84%) |
May 26, 2006 | 11.02 | 11.05 | 10.95 | 11.04 | 2,202,938 | +0.09(+0.82%) |
May 25, 2006 | 10.92 | 10.96 | 10.86 | 10.95 | 2,955,212 | +0.11(+0.99%) |
May 24, 2006 | 10.83 | 10.89 | 10.70 | 10.84 | 8,220,084 | -0.02(-0.23%) |
May 23, 2006 | 10.96 | 10.97 | 10.87 | 10.87 | 6,513,605 | -0.09(-0.85%) |
May 22, 2006 | 10.97 | 11.07 | 10.92 | 10.96 | 5,536,904 | -0.01(-0.12%) |
May 19, 2006 | 10.98 | 11.12 | 10.93 | 10.97 | 3,901,048 | +0.00(+0.03%) |
May 18, 2006 | 11.31 | 11.31 | 10.93 | 10.97 | 6,099,802 | -0.36(-3.21%) |
May 17, 2006 | 11.37 | 11.41 | 11.33 | 11.33 | 3,965,917 | -0.06(-0.50%) |
May 16, 2006 | 11.44 | 11.46 | 11.32 | 11.39 | 1,945,031 | -0.03(-0.25%) |
May 15, 2006 | 11.27 | 11.42 | 11.27 | 11.42 | 2,997,064 | +0.14(+1.27%) |
May 12, 2006 | 11.46 | 11.47 | 11.26 | 11.27 | 2,589,015 | -0.19(-1.62%) |
May 11, 2006 | 11.54 | 11.54 | 11.40 | 11.46 | 2,101,973 | -0.08(-0.66%) |
May 10, 2006 | 11.52 | 11.58 | 11.48 | 11.54 | 2,229,618 | +0.02(+0.13%) |
May 09, 2006 | 11.50 | 11.56 | 11.47 | 11.52 | 1,549,014 | -0.00(-0.03%) |
May 08, 2006 | 11.55 | 11.64 | 11.52 | 11.52 | 2,659,639 | -0.09(-0.74%) |
May 05, 2006 | 11.37 | 11.61 | 11.33 | 11.61 | 4,771,028 | +0.28(+2.51%) |
May 04, 2006 | 11.33 | 11.35 | 11.30 | 11.33 | 2,055,413 | +0.04(+0.34%) |
May 03, 2006 | 11.33 | 11.38 | 11.27 | 11.29 | 2,407,486 | -0.04(-0.39%) |
May 02, 2006 | 11.36 | 11.37 | 11.24 | 11.33 | 3,983,704 | +0.00(+0.03%) |