Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.22 | 18.32 | 17.78 | 17.83 | 3,425,870 | -0.28(-1.54%) |
Apr 27, 2007 | 18.35 | 18.35 | 18.04 | 18.10 | 2,983,683 | -0.32(-1.74%) |
Apr 26, 2007 | 18.07 | 18.45 | 17.98 | 18.42 | 4,253,819 | +0.32(+1.77%) |
Apr 25, 2007 | 18.33 | 18.40 | 18.01 | 18.10 | 4,605,962 | -0.13(-0.70%) |
Apr 24, 2007 | 18.45 | 18.45 | 17.95 | 18.23 | 3,320,227 | -0.22(-1.18%) |
Apr 23, 2007 | 18.81 | 18.89 | 18.21 | 18.45 | 2,766,222 | -0.24(-1.26%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.41 | 18.68 | 2,281,984 | +0.39(+2.12%) |
Apr 19, 2007 | 18.24 | 18.57 | 18.16 | 18.30 | 3,406,220 | -0.01(-0.07%) |
Apr 18, 2007 | 18.38 | 18.58 | 18.17 | 18.31 | 3,728,652 | -0.06(-0.33%) |
Apr 17, 2007 | 18.50 | 18.64 | 18.32 | 18.37 | 2,837,679 | -0.18(-0.98%) |
Apr 16, 2007 | 18.85 | 18.85 | 18.42 | 18.55 | 2,942,208 | +0.10(+0.52%) |
Apr 13, 2007 | 18.38 | 18.65 | 18.36 | 18.45 | 3,415,620 | -0.41(-2.15%) |
Apr 12, 2007 | 18.87 | 18.95 | 17.87 | 18.86 | 7,704,884 | +0.67(+3.69%) |
Apr 11, 2007 | 18.45 | 18.60 | 18.15 | 18.19 | 4,344,087 | -0.23(-1.25%) |
Apr 10, 2007 | 17.72 | 18.75 | 17.72 | 18.42 | 4,794,764 | +0.50(+2.77%) |
Apr 09, 2007 | 18.06 | 18.09 | 17.81 | 17.92 | 3,340,728 | -0.16(-0.90%) |
Apr 05, 2007 | 18.12 | 18.42 | 17.41 | 18.09 | 4,633,075 | -0.14(-0.76%) |
Apr 04, 2007 | 18.22 | 18.47 | 18.12 | 18.22 | 3,739,161 | -0.07(-0.36%) |
Apr 03, 2007 | 18.19 | 18.42 | 18.14 | 18.29 | 3,344,199 | +0.18(+1.00%) |
Apr 02, 2007 | 18.14 | 18.32 | 17.98 | 18.11 | 3,049,755 | -0.03(-0.17%) |
Mar 30, 2007 | 18.10 | 18.45 | 17.98 | 18.14 | 2,541,765 | +0.03(+0.17%) |
Mar 29, 2007 | 18.87 | 18.87 | 17.87 | 18.11 | 3,837,199 | -0.24(-1.32%) |
Mar 28, 2007 | 18.25 | 18.38 | 18.01 | 18.35 | 2,701,249 | -0.10(-0.56%) |
Mar 27, 2007 | 18.48 | 18.58 | 18.37 | 18.45 | 2,156,337 | -0.07(-0.39%) |
Mar 26, 2007 | 18.69 | 18.71 | 18.13 | 18.53 | 4,484,117 | -0.16(-0.87%) |
Mar 23, 2007 | 18.51 | 18.80 | 18.42 | 18.69 | 2,266,113 | +0.23(+1.24%) |
Mar 22, 2007 | 18.44 | 18.48 | 18.31 | 18.46 | 3,490,678 | +0.05(+0.26%) |
Mar 21, 2007 | 18.30 | 18.44 | 18.19 | 18.41 | 3,594,833 | +0.10(+0.56%) |
Mar 20, 2007 | 18.12 | 18.33 | 18.11 | 18.31 | 3,007,597 | +0.16(+0.90%) |
Mar 19, 2007 | 18.21 | 18.27 | 18.10 | 18.15 | 4,145,696 | +0.07(+0.37%) |
Mar 16, 2007 | 18.14 | 18.25 | 18.03 | 18.08 | 3,828,106 | -0.05(-0.30%) |
Mar 15, 2007 | 18.45 | 18.57 | 18.02 | 18.13 | 5,436,226 | -0.31(-1.71%) |
Mar 14, 2007 | 18.45 | 18.60 | 17.83 | 18.45 | 7,074,268 | +0.56(+3.11%) |
Mar 13, 2007 | 18.58 | 18.44 | 17.87 | 17.89 | 3,268,150 | -0.69(-3.71%) |
Mar 12, 2007 | 18.36 | 18.66 | 18.13 | 18.58 | 5,706,863 | +0.28(+1.52%) |
Mar 09, 2007 | 18.64 | 18.93 | 18.09 | 18.30 | 4,382,773 | +0.06(+0.33%) |
Mar 08, 2007 | 17.84 | 19.96 | 17.84 | 18.24 | 8,982,122 | +2.68(+17.22%) |
Mar 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +5.19(+50.00%) |
Dec 18, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 10.38 | 10.44 | 10.35 | 10.38 | 37,198 | +0.05(+0.51%) |
Nov 30, 2006 | 10.32 | 10.45 | 10.30 | 10.32 | 560,948 | +0.00(+0.00%) |
Nov 29, 2006 | 10.29 | 10.32 | 10.23 | 10.32 | 45,381 | -0.09(-0.85%) |
Nov 28, 2006 | 10.42 | 10.44 | 10.40 | 10.41 | 1,504,790 | +0.02(+0.19%) |
Nov 27, 2006 | 10.40 | 10.40 | 10.38 | 10.39 | 25,542 | -0.00(-0.04%) |
Nov 24, 2006 | 10.38 | 10.40 | 10.38 | 10.40 | 511,599 | +0.01(+0.12%) |
Nov 22, 2006 | 10.36 | 10.40 | 10.35 | 10.38 | 518,294 | +0.00(+0.01%) |
Nov 21, 2006 | 10.33 | 10.39 | 10.33 | 10.38 | 58,525 | +0.02(+0.19%) |
Nov 20, 2006 | 10.42 | 10.48 | 10.34 | 10.36 | 581,035 | -0.06(-0.58%) |
Nov 17, 2006 | 10.57 | 10.57 | 10.36 | 10.42 | 121,266 | +0.03(+0.27%) |
Nov 16, 2006 | 10.36 | 10.40 | 10.30 | 10.40 | 64,476 | +0.10(+0.94%) |
Nov 15, 2006 | 10.36 | 10.36 | 10.30 | 10.30 | 45,381 | -0.05(-0.47%) |
Nov 14, 2006 | 10.36 | 10.36 | 10.32 | 10.35 | 52,325 | +0.00(+0.04%) |
Nov 13, 2006 | 10.31 | 10.36 | 10.31 | 10.34 | 63,980 | -0.02(-0.19%) |
Nov 10, 2006 | 10.33 | 10.36 | 10.33 | 10.36 | 61,501 | +0.05(+0.51%) |
Nov 09, 2006 | 10.31 | 10.40 | 10.30 | 10.31 | 1,954,144 | +0.03(+0.27%) |
Nov 08, 2006 | 10.22 | 10.31 | 10.22 | 10.28 | 345,943 | +0.02(+0.24%) |
Nov 07, 2006 | 10.23 | 10.27 | 10.22 | 10.26 | 32,982 | +0.02(+0.16%) |
Nov 06, 2006 | 10.26 | 10.27 | 10.24 | 10.24 | 93,987 | -0.01(-0.08%) |
Nov 03, 2006 | 10.24 | 10.26 | 10.21 | 10.25 | 114,074 | +0.01(+0.12%) |
Nov 02, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 24,302 | -0.00(-0.04%) |
Nov 01, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 71,172 | +0.01(+0.08%) |
Oct 31, 2006 | 10.24 | 10.24 | 10.22 | 10.23 | 306,265 | -0.02(-0.20%) |
Oct 30, 2006 | 10.24 | 10.32 | 10.24 | 10.25 | 131,929 | +0.02(+0.16%) |
Oct 27, 2006 | 10.26 | 10.26 | 10.23 | 10.24 | 63,732 | -0.02(-0.24%) |
Oct 26, 2006 | 10.28 | 10.28 | 10.25 | 10.26 | 29,510 | -0.02(-0.19%) |
Oct 25, 2006 | 10.32 | 10.32 | 10.24 | 10.28 | 23,558 | -0.00(-0.00%) |
Oct 24, 2006 | 10.23 | 10.28 | 10.22 | 10.28 | 80,596 | +0.05(+0.47%) |
Oct 23, 2006 | 10.24 | 10.24 | 10.21 | 10.23 | 278,986 | -0.01(-0.08%) |
Oct 20, 2006 | 10.21 | 10.24 | 10.21 | 10.24 | 61,996 | +0.03(+0.32%) |
Oct 19, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 24,550 | +0.00(+0.04%) |
Oct 18, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 498,455 | +0.00(+0.04%) |
Oct 17, 2006 | 10.20 | 10.21 | 10.17 | 10.20 | 33,230 | +0.02(+0.16%) |
Oct 16, 2006 | 10.16 | 10.20 | 10.15 | 10.19 | 112,090 | +0.02(+0.24%) |
Oct 13, 2006 | 10.15 | 10.16 | 10.14 | 10.16 | 93,739 | +0.02(+0.24%) |
Oct 12, 2006 | 10.15 | 10.15 | 10.13 | 10.14 | 85,307 | -0.00(-0.04%) |
Oct 11, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 42,157 | +0.00(+0.04%) |
Oct 10, 2006 | 10.18 | 10.18 | 10.14 | 10.14 | 81,092 | -0.02(-0.16%) |
Oct 09, 2006 | 10.14 | 10.15 | 10.14 | 10.15 | 29,510 | -0.01(-0.12%) |
Oct 06, 2006 | 10.16 | 10.17 | 10.14 | 10.17 | 253,443 | +0.01(+0.12%) |
Oct 05, 2006 | 10.17 | 10.18 | 10.14 | 10.15 | 48,109 | -0.01(-0.08%) |
Oct 04, 2006 | 10.17 | 10.17 | 10.14 | 10.16 | 40,422 | +0.00(+0.04%) |
Oct 03, 2006 | 10.17 | 10.18 | 10.14 | 10.16 | 55,053 | -0.02(-0.24%) |
Oct 02, 2006 | 10.21 | 10.21 | 10.17 | 10.18 | 30,502 | -0.01(-0.08%) |
Sep 29, 2006 | 10.17 | 10.19 | 10.17 | 10.19 | 126,721 | +0.02(+0.16%) |
Sep 28, 2006 | 10.17 | 10.17 | 10.14 | 10.17 | 28,518 | +0.00(+0.04%) |
Sep 27, 2006 | 10.16 | 10.17 | 10.13 | 10.17 | 1,233,243 | +0.03(+0.32%) |
Sep 26, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 156,728 | +0.00(+0.00%) |
Sep 25, 2006 | 10.16 | 10.17 | 10.13 | 10.14 | 45,133 | +0.00(+0.04%) |
Sep 22, 2006 | 10.16 | 10.16 | 10.13 | 10.13 | 24,798 | +0.00(+0.04%) |
Sep 21, 2006 | 10.12 | 10.15 | 10.12 | 10.13 | 92,747 | +0.01(+0.08%) |
Sep 20, 2006 | 10.15 | 10.15 | 10.12 | 10.12 | 81,092 | -0.02(-0.20%) |
Sep 19, 2006 | 10.14 | 10.15 | 10.12 | 10.14 | 80,596 | +0.00(+0.00%) |
Sep 18, 2006 | 10.13 | 10.15 | 10.13 | 10.14 | 207,317 | +0.00(+0.00%) |
Sep 15, 2006 | 10.12 | 10.15 | 10.12 | 10.14 | 64,228 | -0.00(-0.04%) |
Sep 14, 2006 | 10.15 | 10.16 | 10.12 | 10.15 | 662,871 | +0.00(+0.00%) |
Sep 13, 2006 | 10.15 | 10.15 | 10.11 | 10.15 | 138,129 | +0.00(+0.00%) |
Sep 12, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 112,834 | -0.01(-0.08%) |
Sep 11, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 54,557 | +0.00(+0.04%) |
Sep 08, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 187,726 | +0.01(+0.08%) |
Sep 07, 2006 | 10.14 | 10.15 | 10.13 | 10.14 | 77,372 | +0.00(+0.04%) |
Sep 06, 2006 | 10.15 | 10.15 | 10.11 | 10.14 | 3,167,053 | -0.02(-0.20%) |
Sep 05, 2006 | 10.18 | 10.19 | 10.16 | 10.16 | 10,911 | +0.01(+0.08%) |
Sep 01, 2006 | 10.19 | 10.20 | 10.15 | 10.15 | 29,510 | -0.02(-0.24%) |
Aug 31, 2006 | 10.18 | 10.19 | 10.15 | 10.17 | 61,253 | -0.00(-0.04%) |
Aug 30, 2006 | 10.18 | 10.18 | 10.16 | 10.18 | 41,413 | -0.15(-1.41%) |
Aug 29, 2006 | 10.29 | 10.32 | 10.29 | 10.32 | 27,526 | +0.04(+0.43%) |
Aug 28, 2006 | 10.32 | 10.32 | 10.27 | 10.28 | 31,494 | -0.03(-0.27%) |
Aug 25, 2006 | 10.27 | 10.33 | 10.27 | 10.31 | 31,494 | +0.01(+0.08%) |
Aug 24, 2006 | 10.28 | 10.30 | 10.28 | 10.30 | 12,399 | +0.04(+0.43%) |
Aug 23, 2006 | 10.28 | 10.30 | 10.25 | 10.25 | 37,694 | -0.04(-0.35%) |
Aug 22, 2006 | 10.30 | 10.30 | 10.26 | 10.29 | 64,476 | -0.02(-0.23%) |
Aug 21, 2006 | 10.29 | 10.31 | 10.29 | 10.31 | 30,254 | -0.00(-0.04%) |
Aug 18, 2006 | 10.28 | 10.32 | 10.25 | 10.32 | 1,757,242 | +0.04(+0.35%) |
Aug 17, 2006 | 10.23 | 10.28 | 10.23 | 10.28 | 39,182 | +0.00(+0.04%) |
Aug 16, 2006 | 10.27 | 10.28 | 10.24 | 10.28 | 53,069 | +0.00(+0.00%) |
Aug 15, 2006 | 10.26 | 10.28 | 10.23 | 10.28 | 555,988 | +0.04(+0.43%) |
Aug 14, 2006 | 10.22 | 10.25 | 10.22 | 10.23 | 2,005,726 | +0.01(+0.12%) |
Aug 11, 2006 | 10.24 | 10.24 | 10.22 | 10.22 | 1,036,837 | +0.00(+0.00%) |
Aug 10, 2006 | 10.22 | 10.23 | 10.20 | 10.22 | 2,280,001 | +0.02(+0.20%) |
Aug 09, 2006 | 10.23 | 10.23 | 10.20 | 10.20 | 2,211,308 | +0.03(+0.28%) |
Aug 08, 2006 | 10.18 | 10.24 | 10.17 | 10.17 | 2,616,272 | -0.01(-0.08%) |
Aug 07, 2006 | 10.20 | 10.20 | 10.16 | 10.18 | 127,961 | -0.01(-0.12%) |
Aug 04, 2006 | 10.20 | 10.20 | 10.18 | 10.19 | 35,462 | +0.03(+0.32%) |
Aug 03, 2006 | 10.17 | 10.20 | 10.16 | 10.16 | 73,652 | +0.00(+0.00%) |
Aug 02, 2006 | 10.19 | 10.20 | 10.16 | 10.16 | 60,013 | -0.02(-0.20%) |
Aug 01, 2006 | 10.20 | 10.20 | 10.18 | 10.18 | 41,661 | -0.02(-0.20%) |
Jul 31, 2006 | 10.21 | 10.21 | 10.18 | 10.20 | 57,037 | +0.02(+0.24%) |
Jul 28, 2006 | 10.19 | 10.21 | 10.18 | 10.18 | 47,117 | +0.00(+0.00%) |
Jul 27, 2006 | 10.17 | 10.21 | 10.17 | 10.18 | 33,478 | -0.04(-0.36%) |
Jul 26, 2006 | 10.19 | 10.21 | 10.17 | 10.21 | 42,653 | +0.00(+0.00%) |
Jul 25, 2006 | 10.19 | 10.21 | 10.18 | 10.21 | 35,958 | +0.01(+0.12%) |
Jul 24, 2006 | 10.18 | 10.22 | 10.17 | 10.20 | 84,563 | -0.02(-0.16%) |
Jul 21, 2006 | 10.23 | 10.23 | 10.15 | 10.22 | 151,272 | -0.00(-0.04%) |
Jul 20, 2006 | 10.21 | 10.23 | 10.18 | 10.22 | 32,486 | +0.01(+0.08%) |
Jul 19, 2006 | 10.23 | 10.23 | 10.18 | 10.21 | 26,286 | -0.00(-0.04%) |
Jul 18, 2006 | 10.19 | 10.22 | 10.18 | 10.22 | 83,075 | +0.04(+0.36%) |
Jul 17, 2006 | 10.18 | 10.21 | 10.17 | 10.18 | 68,692 | +0.01(+0.08%) |
Jul 14, 2006 | 10.26 | 10.26 | 10.17 | 10.17 | 65,716 | -0.02(-0.16%) |
Jul 13, 2006 | 10.21 | 10.28 | 10.17 | 10.19 | 776,450 | -0.11(-1.06%) |
Jul 12, 2006 | 10.19 | 10.30 | 10.17 | 10.30 | 78,612 | +0.09(+0.91%) |
Jul 11, 2006 | 10.20 | 10.29 | 10.16 | 10.21 | 345,447 | +0.02(+0.24%) |
Jul 10, 2006 | 10.14 | 10.18 | 10.14 | 10.18 | 24,054 | +0.01(+0.12%) |
Jul 07, 2006 | 10.18 | 10.18 | 10.16 | 10.17 | 267,083 | +0.01(+0.08%) |
Jul 06, 2006 | 10.14 | 10.18 | 10.14 | 10.16 | 43,645 | +0.02(+0.20%) |
Jul 05, 2006 | 10.14 | 10.15 | 10.14 | 10.14 | 16,367 | -0.02(-0.20%) |
Jul 03, 2006 | 10.15 | 10.16 | 10.15 | 10.16 | 4,959 | -0.04(-0.36%) |
Jun 30, 2006 | 10.14 | 10.20 | 10.13 | 10.20 | 74,644 | +0.05(+0.52%) |
Jun 29, 2006 | 10.09 | 10.15 | 10.09 | 10.15 | 45,877 | +0.02(+0.16%) |
Jun 28, 2006 | 10.09 | 10.15 | 10.09 | 10.13 | 51,581 | -0.01(-0.12%) |
Jun 27, 2006 | 10.10 | 10.17 | 10.09 | 10.14 | 113,578 | -0.01(-0.12%) |
Jun 26, 2006 | 10.16 | 10.16 | 10.08 | 10.15 | 44,885 | +0.03(+0.32%) |
Jun 23, 2006 | 10.12 | 10.16 | 10.08 | 10.12 | 91,507 | +0.00(+0.00%) |
Jun 22, 2006 | 10.08 | 10.12 | 10.05 | 10.12 | 116,802 | +0.04(+0.40%) |
Jun 21, 2006 | 10.08 | 10.17 | 10.05 | 10.08 | 83,075 | +0.02(+0.20%) |
Jun 20, 2006 | 10.10 | 10.15 | 10.05 | 10.06 | 162,432 | -0.09(-0.91%) |
Jun 19, 2006 | 10.17 | 10.22 | 10.12 | 10.15 | 206,077 | -0.06(-0.63%) |
Jun 16, 2006 | 10.24 | 10.24 | 10.14 | 10.22 | 152,512 | -0.02(-0.16%) |
Jun 15, 2006 | 10.24 | 10.24 | 10.20 | 10.23 | 48,109 | +0.00(+0.00%) |
Jun 14, 2006 | 10.19 | 10.24 | 10.19 | 10.23 | 119,778 | +0.01(+0.12%) |
Jun 13, 2006 | 10.17 | 10.22 | 10.17 | 10.22 | 213,517 | +0.02(+0.24%) |
Jun 12, 2006 | 10.21 | 10.22 | 10.17 | 10.20 | 87,539 | -0.00(-0.04%) |
Jun 09, 2006 | 10.14 | 10.20 | 10.14 | 10.20 | 565,908 | +0.06(+0.60%) |
Jun 08, 2006 | 10.16 | 10.19 | 10.14 | 10.14 | 64,972 | -0.04(-0.40%) |
Jun 07, 2006 | 10.18 | 10.18 | 10.14 | 10.18 | 22,814 | +0.00(+0.00%) |
Jun 06, 2006 | 10.16 | 10.21 | 10.16 | 10.18 | 51,581 | +0.00(+0.00%) |
Jun 05, 2006 | 10.19 | 10.21 | 10.16 | 10.18 | 40,670 | +0.01(+0.12%) |
Jun 02, 2006 | 10.17 | 10.18 | 10.13 | 10.17 | 42,405 | +0.03(+0.28%) |
Jun 01, 2006 | 10.11 | 10.18 | 10.11 | 10.14 | 89,523 | -0.02(-0.20%) |
May 31, 2006 | 10.10 | 10.16 | 10.10 | 10.16 | 84,811 | +0.04(+0.40%) |
May 30, 2006 | 10.12 | 10.14 | 10.08 | 10.12 | 58,029 | -0.12(-1.14%) |
May 26, 2006 | 10.18 | 10.27 | 10.17 | 10.24 | 34,470 | +0.02(+0.16%) |
May 25, 2006 | 10.20 | 10.22 | 10.18 | 10.22 | 22,814 | -0.02(-0.20%) |
May 24, 2006 | 10.24 | 10.26 | 10.17 | 10.24 | 104,154 | -0.02(-0.24%) |
May 23, 2006 | 10.18 | 10.27 | 10.17 | 10.27 | 87,043 | +0.08(+0.83%) |
May 22, 2006 | 10.22 | 10.30 | 10.17 | 10.18 | 237,820 | -0.02(-0.20%) |
May 19, 2006 | 10.23 | 10.23 | 10.16 | 10.20 | 105,890 | +0.02(+0.16%) |
May 18, 2006 | 10.21 | 10.28 | 10.14 | 10.19 | 212,029 | -0.02(-0.24%) |
May 17, 2006 | 10.17 | 10.28 | 10.16 | 10.21 | 168,135 | +0.01(+0.08%) |
May 16, 2006 | 10.20 | 10.28 | 10.17 | 10.20 | 138,873 | +0.00(+0.00%) |
May 15, 2006 | 10.22 | 10.22 | 10.16 | 10.20 | 545,573 | +0.00(+0.00%) |
May 12, 2006 | 10.21 | 10.22 | 10.15 | 10.20 | 61,748 | +0.06(+0.56%) |
May 11, 2006 | 10.20 | 10.23 | 10.15 | 10.15 | 294,609 | -0.08(-0.75%) |
May 10, 2006 | 10.16 | 10.26 | 10.16 | 10.22 | 40,918 | +0.06(+0.60%) |
May 09, 2006 | 10.16 | 10.30 | 10.08 | 10.16 | 280,226 | +0.01(+0.08%) |
May 08, 2006 | 10.21 | 10.22 | 10.15 | 10.15 | 72,412 | -0.05(-0.51%) |
May 05, 2006 | 10.21 | 10.21 | 10.15 | 10.21 | 88,283 | +0.05(+0.48%) |
May 04, 2006 | 10.20 | 10.21 | 10.14 | 10.16 | 261,875 | -0.06(-0.55%) |
May 03, 2006 | 10.21 | 10.23 | 10.16 | 10.21 | 146,560 | +0.05(+0.52%) |
May 02, 2006 | 10.17 | 10.19 | 10.15 | 10.16 | 64,476 | -0.04(-0.40%) |