Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.97 | 17.54 | 16.97 | 17.35 | 2,584,673 | +0.02(+0.09%) |
May 30, 2007 | 17.32 | 17.46 | 17.17 | 17.33 | 3,087,213 | -0.14(-0.80%) |
May 29, 2007 | 17.18 | 17.51 | 17.18 | 17.47 | 4,393,276 | +0.29(+1.68%) |
May 25, 2007 | 16.91 | 17.24 | 16.80 | 17.18 | 3,339,990 | +0.30(+1.80%) |
May 24, 2007 | 17.33 | 17.47 | 16.85 | 16.88 | 4,537,954 | -0.24(-1.41%) |
May 23, 2007 | 17.05 | 17.40 | 17.04 | 17.12 | 3,242,405 | +0.17(+1.01%) |
May 22, 2007 | 17.10 | 17.15 | 16.94 | 16.95 | 3,913,932 | -0.20(-1.18%) |
May 21, 2007 | 17.14 | 17.29 | 17.08 | 17.15 | 2,540,524 | -0.01(-0.05%) |
May 18, 2007 | 17.28 | 17.28 | 17.14 | 17.16 | 2,196,381 | -0.12(-0.68%) |
May 17, 2007 | 17.39 | 17.47 | 17.28 | 17.28 | 3,569,580 | -0.12(-0.67%) |
May 16, 2007 | 17.02 | 17.49 | 16.89 | 17.39 | 4,719,508 | +0.37(+2.15%) |
May 15, 2007 | 16.90 | 17.11 | 16.86 | 17.03 | 3,352,422 | +0.16(+0.97%) |
May 14, 2007 | 16.84 | 16.91 | 16.81 | 16.87 | 3,619,647 | +0.02(+0.14%) |
May 11, 2007 | 16.85 | 16.97 | 16.80 | 16.84 | 3,927,377 | -0.02(-0.14%) |
May 10, 2007 | 16.93 | 17.04 | 16.76 | 16.87 | 5,380,951 | -0.12(-0.69%) |
May 09, 2007 | 16.89 | 16.99 | 16.84 | 16.98 | 4,813,919 | +0.11(+0.65%) |
May 08, 2007 | 16.61 | 16.99 | 16.61 | 16.87 | 6,337,370 | +0.19(+1.12%) |
May 07, 2007 | 16.59 | 16.76 | 16.49 | 16.69 | 4,304,067 | +0.06(+0.37%) |
May 04, 2007 | 16.61 | 16.71 | 16.52 | 16.62 | 3,692,391 | +0.02(+0.09%) |
May 03, 2007 | 16.45 | 16.65 | 16.45 | 16.61 | 4,473,205 | +0.12(+0.71%) |
May 02, 2007 | 16.54 | 16.62 | 16.47 | 16.49 | 3,241,891 | +0.03(+0.19%) |
May 01, 2007 | 16.06 | 16.53 | 16.06 | 16.46 | 6,135,375 | +0.15(+0.91%) |
Apr 30, 2007 | 16.73 | 17.48 | 16.29 | 16.31 | 7,199,849 | -0.19(-1.13%) |
Apr 27, 2007 | 16.42 | 16.54 | 16.30 | 16.50 | 2,972,818 | +0.00(+0.00%) |
Apr 26, 2007 | 16.66 | 16.73 | 16.45 | 16.50 | 3,401,168 | -0.16(-0.93%) |
Apr 25, 2007 | 16.45 | 16.68 | 16.36 | 16.66 | 4,252,710 | +0.26(+1.57%) |
Apr 24, 2007 | 15.85 | 16.52 | 15.85 | 16.40 | 2,693,190 | -0.10(-0.61%) |
Apr 23, 2007 | 16.13 | 16.51 | 16.13 | 16.50 | 4,377,959 | +0.30(+1.87%) |
Apr 20, 2007 | 16.82 | 16.82 | 16.15 | 16.20 | 4,811,992 | +0.02(+0.14%) |
Apr 19, 2007 | 16.15 | 16.19 | 15.84 | 16.17 | 2,779,035 | +0.23(+1.46%) |
Apr 18, 2007 | 16.34 | 16.34 | 15.90 | 15.94 | 2,838,299 | +0.03(+0.20%) |
Apr 17, 2007 | 16.24 | 16.45 | 15.88 | 15.91 | 7,199,335 | -0.36(-2.20%) |
Apr 16, 2007 | 16.16 | 16.28 | 15.88 | 16.27 | 4,733,285 | +0.35(+2.20%) |
Apr 13, 2007 | 15.78 | 16.12 | 15.73 | 15.92 | 5,689,307 | +0.21(+1.34%) |
Apr 12, 2007 | 15.47 | 15.75 | 15.44 | 15.71 | 2,274,268 | +0.19(+1.25%) |
Apr 11, 2007 | 15.92 | 15.92 | 15.16 | 15.51 | 7,090,360 | +0.24(+1.58%) |
Apr 10, 2007 | 15.24 | 15.32 | 15.17 | 15.27 | 2,751,272 | -0.01(-0.05%) |
Apr 09, 2007 | 15.32 | 15.35 | 15.17 | 15.28 | 3,456,920 | -0.04(-0.25%) |
Apr 05, 2007 | 15.46 | 15.53 | 15.25 | 15.32 | 2,651,744 | -0.15(-0.96%) |
Apr 04, 2007 | 15.46 | 15.52 | 15.37 | 15.46 | 3,399,033 | +0.02(+0.10%) |
Apr 03, 2007 | 15.34 | 15.57 | 15.25 | 15.45 | 5,580,124 | +0.12(+0.81%) |
Apr 02, 2007 | 15.18 | 15.43 | 15.04 | 15.32 | 10,600,167 | +0.22(+1.44%) |
Mar 30, 2007 | 14.96 | 15.22 | 14.94 | 15.11 | 4,236,135 | +0.35(+2.37%) |
Mar 29, 2007 | 14.56 | 15.00 | 14.55 | 14.76 | 4,319,267 | -0.18(-1.20%) |
Mar 28, 2007 | 14.69 | 14.97 | 14.65 | 14.94 | 2,664,850 | +0.15(+1.00%) |
Mar 27, 2007 | 14.41 | 14.88 | 14.41 | 14.79 | 1,665,210 | -0.07(-0.47%) |
Mar 26, 2007 | 14.79 | 14.88 | 14.68 | 14.86 | 1,857,428 | +0.05(+0.32%) |
Mar 23, 2007 | 14.79 | 14.94 | 14.73 | 14.81 | 2,468,134 | +0.05(+0.37%) |
Mar 22, 2007 | 14.38 | 14.79 | 14.35 | 14.76 | 3,723,209 | +0.42(+2.93%) |
Mar 21, 2007 | 14.20 | 14.35 | 14.11 | 14.34 | 3,492,634 | +0.08(+0.55%) |
Mar 20, 2007 | 14.14 | 14.27 | 14.04 | 14.26 | 2,004,162 | +0.17(+1.22%) |
Mar 19, 2007 | 14.24 | 14.31 | 14.01 | 14.09 | 4,343,166 | -0.10(-0.71%) |
Mar 16, 2007 | 14.19 | 14.28 | 14.10 | 14.19 | 3,210,836 | -0.04(-0.27%) |
Mar 15, 2007 | 14.02 | 14.24 | 13.99 | 14.23 | 2,234,156 | +0.22(+1.56%) |
Mar 14, 2007 | 13.93 | 14.05 | 13.80 | 14.01 | 4,148,120 | +0.12(+0.84%) |
Mar 13, 2007 | 14.27 | 14.20 | 13.89 | 13.89 | 2,241,095 | -0.38(-2.67%) |
Mar 12, 2007 | 14.15 | 14.28 | 14.00 | 14.27 | 3,232,768 | +0.27(+1.95%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.95 | 14.00 | 2,751,451 | -0.05(-0.33%) |
Mar 08, 2007 | 14.05 | 14.12 | 14.02 | 14.05 | 2,232,101 | +0.05(+0.39%) |
Mar 07, 2007 | 13.95 | 14.12 | 13.92 | 13.99 | 3,431,026 | +0.06(+0.45%) |
Mar 06, 2007 | 13.95 | 13.99 | 13.80 | 13.93 | 3,495,142 | +0.12(+0.84%) |
Mar 05, 2007 | 13.73 | 14.02 | 13.73 | 13.81 | 2,669,090 | -0.03(-0.22%) |
Mar 02, 2007 | 14.06 | 14.15 | 13.85 | 13.85 | 2,146,399 | -0.20(-1.44%) |
Mar 01, 2007 | 13.95 | 14.19 | 13.86 | 14.05 | 3,088,161 | -0.16(-1.10%) |
Feb 28, 2007 | 14.02 | 14.36 | 13.93 | 14.20 | 3,273,885 | +0.18(+1.28%) |
Feb 27, 2007 | 14.40 | 14.41 | 14.02 | 14.02 | 2,000,693 | -0.41(-2.86%) |
Feb 26, 2007 | 14.41 | 14.48 | 14.38 | 14.44 | 2,439,749 | +0.00(+0.00%) |
Feb 23, 2007 | 14.69 | 14.69 | 14.25 | 14.44 | 2,162,331 | -0.08(-0.54%) |
Feb 22, 2007 | 14.78 | 14.83 | 14.47 | 14.51 | 2,608,315 | -0.23(-1.53%) |
Feb 21, 2007 | 14.83 | 14.94 | 14.72 | 14.74 | 1,929,767 | -0.14(-0.94%) |
Feb 20, 2007 | 14.59 | 14.91 | 14.59 | 14.88 | 1,807,703 | +0.14(+0.95%) |
Feb 16, 2007 | 14.71 | 14.79 | 14.62 | 14.74 | 3,123,682 | +0.03(+0.21%) |
Feb 15, 2007 | 14.48 | 14.78 | 14.48 | 14.71 | 3,368,581 | +0.22(+1.50%) |
Feb 14, 2007 | 14.59 | 14.63 | 14.37 | 14.49 | 4,907,103 | -0.11(-0.75%) |
Feb 13, 2007 | 14.27 | 14.65 | 14.11 | 14.60 | 5,507,569 | +0.32(+2.23%) |
Feb 12, 2007 | 14.17 | 14.37 | 14.08 | 14.28 | 4,083,520 | +0.18(+1.27%) |
Feb 09, 2007 | 14.20 | 14.39 | 14.10 | 14.10 | 2,712,390 | -0.10(-0.71%) |
Feb 08, 2007 | 14.10 | 14.24 | 14.01 | 14.20 | 3,733,488 | +0.08(+0.55%) |
Feb 07, 2007 | 14.19 | 14.32 | 14.09 | 14.13 | 3,401,345 | -0.09(-0.66%) |
Feb 06, 2007 | 14.10 | 14.30 | 14.05 | 14.22 | 4,161,611 | +0.09(+0.61%) |
Feb 05, 2007 | 14.05 | 14.19 | 13.86 | 14.13 | 4,735,826 | +0.03(+0.22%) |
Feb 02, 2007 | 13.88 | 14.13 | 13.82 | 14.10 | 3,756,616 | +0.19(+1.34%) |
Feb 01, 2007 | 13.71 | 13.99 | 13.66 | 13.92 | 3,371,536 | +0.10(+0.73%) |
Jan 31, 2007 | 13.57 | 13.93 | 13.50 | 13.81 | 10,888,752 | +0.30(+2.25%) |
Jan 30, 2007 | 13.39 | 13.54 | 13.16 | 13.51 | 3,796,447 | +0.06(+0.46%) |
Jan 29, 2007 | 13.56 | 13.96 | 13.30 | 13.45 | 8,590,479 | +0.46(+3.54%) |
Jan 26, 2007 | 12.76 | 13.10 | 12.67 | 12.99 | 4,054,452 | +0.23(+1.77%) |
Jan 25, 2007 | 12.70 | 12.94 | 12.61 | 12.76 | 2,177,750 | +0.03(+0.24%) |
Jan 24, 2007 | 12.42 | 12.77 | 12.39 | 12.73 | 2,700,955 | +0.32(+2.57%) |
Jan 23, 2007 | 12.34 | 12.48 | 12.29 | 12.41 | 1,324,073 | +0.03(+0.25%) |
Jan 22, 2007 | 12.37 | 12.51 | 12.23 | 12.38 | 1,583,619 | +0.06(+0.50%) |
Jan 19, 2007 | 12.26 | 12.41 | 12.24 | 12.32 | 2,951,893 | +0.08(+0.64%) |
Jan 18, 2007 | 12.38 | 12.41 | 12.20 | 12.24 | 3,188,440 | -0.14(-1.13%) |
Jan 17, 2007 | 12.63 | 12.63 | 12.35 | 12.38 | 5,745,231 | -0.30(-2.39%) |
Jan 16, 2007 | 12.86 | 12.97 | 12.68 | 12.69 | 2,113,891 | -0.33(-2.57%) |
Jan 12, 2007 | 12.94 | 13.11 | 12.85 | 13.02 | 2,386,929 | -0.02(-0.12%) |
Jan 11, 2007 | 12.93 | 13.16 | 12.90 | 13.04 | 2,575,679 | +0.12(+0.90%) |
Jan 10, 2007 | 12.63 | 12.95 | 12.62 | 12.92 | 2,146,399 | +0.22(+1.72%) |
Jan 09, 2007 | 12.90 | 12.90 | 12.30 | 12.70 | 1,870,020 | +0.03(+0.25%) |
Jan 08, 2007 | 12.80 | 12.80 | 12.62 | 12.67 | 2,695,687 | -0.17(-1.33%) |
Jan 05, 2007 | 12.61 | 12.88 | 12.55 | 12.84 | 2,112,478 | +0.17(+1.35%) |
Jan 04, 2007 | 12.72 | 12.74 | 12.63 | 12.67 | 3,499,767 | -0.05(-0.43%) |
Jan 03, 2007 | 12.81 | 12.94 | 12.72 | 12.72 | 3,318,727 | -0.08(-0.61%) |
Dec 29, 2006 | 12.86 | 12.93 | 12.78 | 12.80 | 1,489,437 | -0.09(-0.66%) |
Dec 28, 2006 | 12.87 | 12.96 | 12.87 | 12.89 | 1,364,804 | -0.04(-0.30%) |
Dec 27, 2006 | 13.15 | 13.22 | 12.81 | 12.93 | 1,214,215 | +0.01(+0.06%) |
Dec 26, 2006 | 12.90 | 12.98 | 12.87 | 12.92 | 1,390,758 | -0.05(-0.36%) |
Dec 22, 2006 | 12.97 | 13.04 | 12.92 | 12.97 | 940,278 | -0.04(-0.30%) |
Dec 21, 2006 | 13.22 | 13.30 | 12.94 | 13.01 | 2,146,527 | -0.21(-1.59%) |
Dec 20, 2006 | 12.95 | 13.27 | 12.90 | 13.22 | 3,543,710 | +0.26(+2.04%) |
Dec 19, 2006 | 12.99 | 13.04 | 12.86 | 12.95 | 2,223,877 | -0.05(-0.42%) |
Dec 18, 2006 | 12.99 | 13.05 | 12.91 | 13.01 | 2,112,221 | +0.01(+0.06%) |
Dec 15, 2006 | 12.93 | 13.06 | 12.92 | 13.00 | 3,255,382 | +0.08(+0.60%) |
Dec 14, 2006 | 12.76 | 13.02 | 12.74 | 12.92 | 3,138,586 | +0.19(+1.53%) |
Dec 13, 2006 | 13.03 | 13.12 | 12.69 | 12.72 | 5,095,208 | -0.51(-3.82%) |
Dec 12, 2006 | 12.74 | 13.23 | 12.68 | 13.23 | 6,122,859 | +0.49(+3.85%) |
Dec 11, 2006 | 12.95 | 12.95 | 12.69 | 12.74 | 6,361,462 | -0.21(-1.62%) |
Dec 08, 2006 | 12.93 | 13.05 | 12.90 | 12.95 | 3,447,730 | +0.04(+0.30%) |
Dec 07, 2006 | 13.03 | 13.04 | 12.58 | 12.91 | 2,381,019 | -0.03(-0.24%) |
Dec 06, 2006 | 12.92 | 13.08 | 12.92 | 12.94 | 5,190,675 | +0.03(+0.24%) |
Dec 05, 2006 | 12.62 | 12.95 | 12.61 | 12.91 | 3,661,020 | +0.29(+2.28%) |
Dec 04, 2006 | 12.30 | 12.73 | 12.23 | 12.62 | 4,139,768 | +0.33(+2.66%) |
Dec 01, 2006 | 12.34 | 12.45 | 12.26 | 12.30 | 2,049,904 | -0.07(-0.57%) |
Nov 30, 2006 | 12.35 | 12.37 | 12.23 | 12.37 | 2,937,117 | +0.01(+0.06%) |
Nov 29, 2006 | 12.06 | 12.36 | 12.06 | 12.36 | 2,951,764 | +0.30(+2.45%) |
Nov 28, 2006 | 12.11 | 12.11 | 12.03 | 12.06 | 2,869,917 | -0.05(-0.39%) |
Nov 27, 2006 | 12.14 | 12.16 | 12.08 | 12.11 | 3,169,295 | -0.04(-0.32%) |
Nov 24, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 863,827 | +0.02(+0.19%) |
Nov 22, 2006 | 12.06 | 12.18 | 12.06 | 12.13 | 2,099,758 | +0.06(+0.52%) |
Nov 21, 2006 | 11.95 | 12.08 | 11.94 | 12.06 | 2,891,632 | +0.08(+0.65%) |
Nov 20, 2006 | 11.96 | 12.08 | 11.87 | 11.99 | 2,655,598 | +0.02(+0.19%) |
Nov 17, 2006 | 11.90 | 12.01 | 11.86 | 11.96 | 1,983,090 | +0.02(+0.13%) |
Nov 16, 2006 | 11.89 | 12.05 | 11.89 | 11.95 | 2,899,470 | +0.15(+1.25%) |
Nov 15, 2006 | 12.20 | 12.34 | 11.78 | 11.80 | 9,966,205 | -0.40(-3.26%) |
Nov 14, 2006 | 11.67 | 12.20 | 11.61 | 12.20 | 12,929,148 | +0.58(+4.96%) |
Nov 13, 2006 | 11.17 | 11.79 | 11.05 | 11.62 | 5,707,713 | +0.45(+4.04%) |
Nov 10, 2006 | 11.18 | 11.33 | 11.13 | 11.17 | 3,302,538 | -0.01(-0.07%) |
Nov 09, 2006 | 11.15 | 11.23 | 11.10 | 11.18 | 3,059,952 | +0.06(+0.56%) |
Nov 08, 2006 | 11.25 | 11.25 | 11.05 | 11.11 | 2,847,689 | -0.13(-1.18%) |
Nov 07, 2006 | 11.17 | 11.31 | 11.11 | 11.25 | 4,515,083 | +0.13(+1.19%) |
Nov 06, 2006 | 11.05 | 11.14 | 11.01 | 11.11 | 2,019,195 | +0.06(+0.56%) |
Nov 03, 2006 | 11.01 | 11.25 | 10.97 | 11.05 | 3,202,317 | -0.03(-0.28%) |
Nov 02, 2006 | 11.24 | 11.41 | 11.00 | 11.08 | 2,411,213 | -0.10(-0.90%) |
Nov 01, 2006 | 11.25 | 11.27 | 11.16 | 11.18 | 2,250,988 | -0.06(-0.55%) |
Oct 31, 2006 | 11.27 | 11.32 | 11.10 | 11.25 | 3,072,929 | -0.06(-0.55%) |
Oct 30, 2006 | 11.18 | 11.38 | 11.18 | 11.31 | 2,586,729 | +0.16(+1.40%) |
Oct 27, 2006 | 11.17 | 11.21 | 11.08 | 11.15 | 2,902,939 | -0.02(-0.14%) |
Oct 26, 2006 | 11.24 | 11.24 | 11.04 | 11.17 | 3,080,253 | +0.01(+0.07%) |
Oct 25, 2006 | 11.22 | 11.25 | 11.13 | 11.16 | 2,656,241 | +0.02(+0.14%) |
Oct 24, 2006 | 11.29 | 11.29 | 11.07 | 11.14 | 3,215,937 | -0.15(-1.31%) |
Oct 23, 2006 | 11.29 | 11.36 | 11.07 | 11.29 | 2,608,572 | -0.03(-0.28%) |
Oct 20, 2006 | 11.55 | 11.63 | 11.28 | 11.32 | 3,680,294 | -0.23(-1.95%) |
Oct 19, 2006 | 11.39 | 11.67 | 11.39 | 11.55 | 5,885,541 | -0.12(-1.00%) |
Oct 18, 2006 | 11.75 | 11.80 | 11.63 | 11.67 | 2,819,036 | -0.01(-0.07%) |
Oct 17, 2006 | 11.67 | 12.31 | 11.60 | 11.67 | 2,225,162 | +0.02(+0.13%) |
Oct 16, 2006 | 11.70 | 11.75 | 11.64 | 11.66 | 2,224,134 | -0.09(-0.79%) |
Oct 13, 2006 | 11.72 | 11.76 | 11.64 | 11.75 | 1,750,911 | +0.09(+0.73%) |
Oct 12, 2006 | 11.68 | 11.74 | 11.62 | 11.67 | 1,768,900 | +0.05(+0.47%) |
Oct 11, 2006 | 11.67 | 11.78 | 11.57 | 11.61 | 3,350,721 | -0.09(-0.73%) |
Oct 10, 2006 | 11.76 | 11.77 | 11.61 | 11.70 | 2,256,385 | -0.05(-0.46%) |
Oct 09, 2006 | 11.84 | 11.85 | 11.74 | 11.75 | 1,425,579 | -0.08(-0.66%) |
Oct 06, 2006 | 11.90 | 11.87 | 11.71 | 11.83 | 1,468,365 | -0.06(-0.52%) |
Oct 05, 2006 | 11.92 | 11.96 | 11.79 | 11.89 | 2,123,528 | -0.02(-0.13%) |
Oct 04, 2006 | 12.06 | 12.06 | 11.78 | 11.91 | 3,574,291 | -0.15(-1.23%) |
Oct 03, 2006 | 12.26 | 12.30 | 12.06 | 12.06 | 3,214,009 | -0.19(-1.53%) |
Oct 02, 2006 | 12.39 | 12.42 | 12.21 | 12.24 | 2,216,810 | -0.12(-0.95%) |
Sep 29, 2006 | 12.56 | 12.61 | 12.35 | 12.36 | 3,071,130 | -0.16(-1.30%) |
Sep 28, 2006 | 12.79 | 12.87 | 12.51 | 12.52 | 2,743,099 | -0.31(-2.43%) |
Sep 27, 2006 | 12.94 | 12.95 | 12.76 | 12.83 | 4,646,527 | -0.10(-0.78%) |
Sep 26, 2006 | 12.63 | 13.00 | 12.58 | 12.94 | 3,847,457 | +0.38(+3.04%) |
Sep 25, 2006 | 12.42 | 12.59 | 12.40 | 12.55 | 2,574,522 | +0.14(+1.13%) |
Sep 22, 2006 | 12.39 | 12.42 | 12.27 | 12.41 | 2,162,974 | +0.05(+0.44%) |
Sep 21, 2006 | 12.41 | 12.49 | 12.30 | 12.36 | 2,022,921 | -0.02(-0.19%) |
Sep 20, 2006 | 12.67 | 12.67 | 12.35 | 12.38 | 2,688,235 | -0.14(-1.12%) |
Sep 19, 2006 | 12.50 | 12.57 | 12.37 | 12.52 | 3,175,463 | +0.06(+0.50%) |
Sep 18, 2006 | 12.35 | 12.46 | 12.32 | 12.46 | 2,800,276 | +0.05(+0.38%) |
Sep 15, 2006 | 12.28 | 12.45 | 12.06 | 12.41 | 3,194,736 | +0.13(+1.08%) |
Sep 14, 2006 | 11.83 | 12.33 | 11.81 | 12.28 | 2,934,547 | +0.41(+3.48%) |
Sep 13, 2006 | 11.69 | 11.88 | 11.60 | 11.87 | 1,567,430 | +0.19(+1.60%) |
Sep 12, 2006 | 11.66 | 11.70 | 11.58 | 11.68 | 3,749,934 | +0.03(+0.27%) |
Sep 11, 2006 | 11.75 | 11.81 | 11.57 | 11.65 | 1,795,240 | -0.18(-1.51%) |
Sep 08, 2006 | 11.83 | 11.90 | 11.71 | 11.83 | 2,553,065 | +0.06(+0.53%) |
Sep 07, 2006 | 11.62 | 11.82 | 11.61 | 11.77 | 3,085,649 | +0.16(+1.34%) |
Sep 06, 2006 | 11.50 | 11.64 | 11.43 | 11.61 | 2,580,047 | +0.12(+1.02%) |
Sep 05, 2006 | 11.36 | 11.56 | 11.30 | 11.50 | 2,380,248 | +0.05(+0.41%) |
Sep 01, 2006 | 11.44 | 11.53 | 11.33 | 11.45 | 1,502,672 | -0.02(-0.14%) |
Aug 31, 2006 | 11.49 | 11.59 | 11.43 | 11.46 | 1,594,284 | -0.02(-0.20%) |
Aug 30, 2006 | 11.67 | 11.69 | 11.46 | 11.49 | 2,290,434 | -0.19(-1.60%) |
Aug 29, 2006 | 11.32 | 11.71 | 11.32 | 11.67 | 2,691,061 | +0.40(+3.52%) |
Aug 28, 2006 | 11.21 | 11.34 | 11.18 | 11.28 | 1,146,502 | +0.02(+0.14%) |
Aug 25, 2006 | 11.10 | 11.29 | 11.07 | 11.26 | 1,541,090 | +0.17(+1.54%) |
Aug 24, 2006 | 11.31 | 11.32 | 11.04 | 11.09 | 1,875,417 | -0.19(-1.66%) |
Aug 23, 2006 | 11.26 | 11.30 | 11.21 | 11.28 | 2,621,164 | -0.05(-0.48%) |
Aug 22, 2006 | 11.29 | 11.34 | 11.18 | 11.33 | 2,024,335 | +0.05(+0.48%) |
Aug 21, 2006 | 11.18 | 11.43 | 11.18 | 11.28 | 2,466,720 | +0.18(+1.61%) |
Aug 18, 2006 | 11.11 | 11.12 | 10.92 | 11.10 | 2,547,540 | -0.05(-0.42%) |
Aug 17, 2006 | 10.76 | 11.16 | 10.72 | 11.14 | 3,608,983 | +0.39(+3.62%) |
Aug 16, 2006 | 10.58 | 10.76 | 10.44 | 10.76 | 3,144,368 | +0.22(+2.07%) |
Aug 15, 2006 | 10.54 | 10.61 | 10.51 | 10.54 | 1,918,974 | +0.05(+0.45%) |
Aug 14, 2006 | 10.46 | 10.69 | 10.44 | 10.49 | 1,899,444 | +0.02(+0.22%) |
Aug 11, 2006 | 10.37 | 10.52 | 10.34 | 10.47 | 1,889,422 | +0.09(+0.90%) |
Aug 10, 2006 | 10.23 | 10.44 | 10.16 | 10.37 | 2,349,025 | +0.16(+1.52%) |
Aug 09, 2006 | 10.30 | 10.38 | 10.16 | 10.22 | 1,924,628 | -0.05(-0.45%) |
Aug 08, 2006 | 10.31 | 10.45 | 10.23 | 10.27 | 2,502,697 | -0.04(-0.38%) |
Aug 07, 2006 | 10.39 | 10.47 | 10.29 | 10.30 | 2,047,077 | -0.19(-1.78%) |
Aug 04, 2006 | 10.78 | 10.81 | 10.37 | 10.49 | 2,901,140 | -0.12(-1.17%) |
Aug 03, 2006 | 10.74 | 10.75 | 10.58 | 10.62 | 3,060,851 | -0.25(-2.29%) |
Aug 02, 2006 | 10.72 | 10.93 | 10.65 | 10.86 | 4,024,900 | +0.15(+1.38%) |
Aug 01, 2006 | 10.97 | 11.01 | 10.69 | 10.72 | 5,436,088 | -0.30(-2.69%) |
Jul 31, 2006 | 10.63 | 11.25 | 10.26 | 11.01 | 7,806,057 | -0.33(-2.88%) |
Jul 28, 2006 | 11.01 | 11.34 | 11.00 | 11.34 | 4,035,436 | +0.33(+2.97%) |
Jul 27, 2006 | 11.16 | 11.29 | 11.00 | 11.01 | 1,501,772 | -0.15(-1.32%) |
Jul 26, 2006 | 11.08 | 11.28 | 11.08 | 11.16 | 1,453,332 | +0.00(+0.00%) |
Jul 25, 2006 | 11.19 | 11.36 | 11.12 | 11.16 | 1,955,850 | -0.15(-1.31%) |
Jul 24, 2006 | 11.11 | 11.34 | 11.07 | 11.31 | 1,862,439 | +0.21(+1.89%) |
Jul 21, 2006 | 11.56 | 11.61 | 11.10 | 11.10 | 1,974,481 | -0.33(-2.86%) |
Jul 20, 2006 | 11.37 | 11.54 | 11.32 | 11.43 | 1,348,743 | +0.08(+0.69%) |
Jul 19, 2006 | 11.21 | 11.39 | 11.19 | 11.35 | 2,047,848 | +0.23(+2.03%) |
Jul 18, 2006 | 11.07 | 11.23 | 10.99 | 11.12 | 2,298,015 | +0.06(+0.56%) |
Jul 17, 2006 | 11.07 | 11.16 | 10.98 | 11.06 | 2,012,642 | -0.12(-1.11%) |
Jul 14, 2006 | 11.43 | 11.51 | 11.11 | 11.18 | 2,284,909 | -0.29(-2.51%) |
Jul 13, 2006 | 11.81 | 11.88 | 11.43 | 11.47 | 2,070,462 | -0.33(-2.77%) |
Jul 12, 2006 | 12.02 | 12.06 | 11.77 | 11.80 | 1,503,957 | -0.26(-2.13%) |
Jul 11, 2006 | 11.89 | 12.06 | 11.78 | 12.06 | 1,800,893 | +0.16(+1.37%) |
Jul 10, 2006 | 11.68 | 12.06 | 11.52 | 11.89 | 3,111,475 | +0.65(+5.74%) |
Jul 07, 2006 | 11.52 | 11.52 | 11.23 | 11.25 | 1,640,026 | -0.32(-2.76%) |
Jul 06, 2006 | 11.31 | 11.59 | 11.25 | 11.57 | 1,740,118 | +0.32(+2.84%) |
Jul 05, 2006 | 11.50 | 11.54 | 11.22 | 11.25 | 2,412,498 | -0.31(-2.69%) |
Jul 03, 2006 | 11.53 | 11.67 | 11.52 | 11.56 | 1,039,085 | -0.01(-0.07%) |
Jun 30, 2006 | 11.65 | 11.67 | 11.43 | 11.57 | 2,786,914 | +0.01(+0.07%) |
Jun 29, 2006 | 11.30 | 11.57 | 11.28 | 11.56 | 1,546,486 | +0.44(+3.99%) |
Jun 28, 2006 | 11.29 | 11.36 | 11.09 | 11.11 | 1,887,495 | -0.11(-0.97%) |
Jun 27, 2006 | 11.57 | 11.62 | 11.18 | 11.22 | 3,960,270 | -0.40(-3.48%) |
Jun 26, 2006 | 11.69 | 11.87 | 11.57 | 11.63 | 2,588,913 | -0.05(-0.47%) |
Jun 23, 2006 | 11.60 | 11.72 | 11.53 | 11.68 | 4,030,168 | +0.10(+0.87%) |
Jun 22, 2006 | 11.53 | 11.88 | 11.53 | 11.58 | 4,197,845 | +0.09(+0.81%) |
Jun 21, 2006 | 11.42 | 11.67 | 11.38 | 11.49 | 3,530,348 | +0.15(+1.30%) |
Jun 20, 2006 | 11.43 | 11.53 | 11.29 | 11.34 | 2,621,806 | -0.05(-0.48%) |
Jun 19, 2006 | 11.37 | 11.54 | 11.32 | 11.39 | 2,817,494 | +0.10(+0.90%) |
Jun 16, 2006 | 11.35 | 11.40 | 11.25 | 11.29 | 2,264,608 | -0.05(-0.48%) |
Jun 15, 2006 | 11.51 | 11.54 | 11.23 | 11.35 | 3,250,114 | -0.11(-0.95%) |
Jun 14, 2006 | 11.42 | 11.56 | 11.29 | 11.46 | 2,402,091 | +0.00(+0.00%) |
Jun 13, 2006 | 11.80 | 11.92 | 11.39 | 11.46 | 3,486,533 | -0.33(-2.77%) |
Jun 12, 2006 | 11.95 | 12.06 | 11.77 | 11.78 | 1,118,748 | -0.16(-1.30%) |
Jun 09, 2006 | 12.04 | 12.09 | 11.91 | 11.94 | 1,854,730 | -0.10(-0.84%) |
Jun 08, 2006 | 12.30 | 12.34 | 11.95 | 12.04 | 3,090,275 | -0.20(-1.65%) |
Jun 07, 2006 | 12.16 | 12.42 | 12.06 | 12.24 | 2,119,031 | +0.09(+0.77%) |
Jun 06, 2006 | 12.15 | 12.27 | 11.89 | 12.15 | 3,037,852 | +0.01(+0.06%) |
Jun 05, 2006 | 12.38 | 12.40 | 12.14 | 12.14 | 1,266,638 | -0.24(-1.95%) |
Jun 02, 2006 | 12.46 | 12.49 | 12.23 | 12.38 | 2,575,422 | +0.01(+0.06%) |