Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.21 | 15.37 | 15.00 | 15.29 | 2,721,776 | +0.07(+0.44%) |
Mar 29, 2007 | 15.36 | 15.36 | 15.03 | 15.23 | 2,521,731 | +0.27(+1.78%) |
Mar 28, 2007 | 15.15 | 15.17 | 14.90 | 14.96 | 2,598,894 | -0.29(-1.92%) |
Mar 27, 2007 | 15.43 | 15.43 | 15.19 | 15.25 | 1,784,814 | -0.20(-1.29%) |
Mar 26, 2007 | 15.41 | 15.54 | 15.23 | 15.45 | 1,222,495 | +0.00(+0.00%) |
Mar 23, 2007 | 15.34 | 15.52 | 15.31 | 15.45 | 1,989,905 | +0.09(+0.61%) |
Mar 22, 2007 | 15.38 | 15.49 | 15.25 | 15.36 | 2,138,538 | -0.03(-0.22%) |
Mar 21, 2007 | 15.05 | 15.49 | 14.96 | 15.39 | 2,375,089 | +0.33(+2.20%) |
Mar 20, 2007 | 14.95 | 15.06 | 14.87 | 15.06 | 2,010,854 | +0.12(+0.80%) |
Mar 19, 2007 | 14.72 | 15.01 | 14.72 | 14.94 | 1,128,075 | +0.25(+1.67%) |
Mar 16, 2007 | 14.76 | 14.92 | 14.67 | 14.70 | 2,722,680 | -0.09(-0.63%) |
Mar 15, 2007 | 14.52 | 14.83 | 14.46 | 14.79 | 1,590,689 | +0.29(+1.97%) |
Mar 14, 2007 | 14.49 | 14.56 | 14.20 | 14.50 | 2,759,424 | +0.01(+0.09%) |
Mar 13, 2007 | 14.84 | 14.76 | 14.46 | 14.49 | 2,834,569 | -0.35(-2.37%) |
Mar 12, 2007 | 14.85 | 15.01 | 14.64 | 14.84 | 3,080,182 | +0.28(+1.92%) |
Mar 09, 2007 | 14.61 | 14.68 | 14.50 | 14.56 | 1,921,688 | +0.07(+0.46%) |
Mar 08, 2007 | 14.36 | 14.58 | 14.30 | 14.50 | 2,826,135 | +0.21(+1.49%) |
Mar 07, 2007 | 14.12 | 14.30 | 14.05 | 14.28 | 2,181,758 | +0.06(+0.42%) |
Mar 06, 2007 | 14.08 | 14.23 | 13.95 | 14.22 | 2,892,697 | +0.21(+1.52%) |
Mar 05, 2007 | 14.03 | 14.18 | 13.86 | 14.01 | 2,410,355 | -0.07(-0.47%) |
Mar 02, 2007 | 14.16 | 14.19 | 14.02 | 14.08 | 2,145,164 | -0.13(-0.89%) |
Mar 01, 2007 | 14.05 | 14.26 | 13.83 | 14.20 | 2,834,550 | -0.01(-0.09%) |
Feb 28, 2007 | 13.92 | 14.28 | 13.87 | 14.22 | 3,926,050 | +0.29(+2.10%) |
Feb 27, 2007 | 14.30 | 14.47 | 13.87 | 13.93 | 3,313,146 | -0.44(-3.05%) |
Feb 26, 2007 | 14.40 | 14.51 | 14.29 | 14.36 | 3,326,836 | -0.05(-0.37%) |
Feb 23, 2007 | 14.39 | 14.47 | 14.32 | 14.42 | 2,048,184 | -0.03(-0.18%) |
Feb 22, 2007 | 14.46 | 14.59 | 14.38 | 14.44 | 871,317 | -0.02(-0.14%) |
Feb 21, 2007 | 14.41 | 14.54 | 14.38 | 14.46 | 1,371,128 | -0.05(-0.37%) |
Feb 20, 2007 | 14.58 | 14.60 | 14.42 | 14.52 | 1,217,676 | -0.05(-0.32%) |
Feb 16, 2007 | 14.51 | 14.66 | 14.50 | 14.56 | 1,392,361 | -0.01(-0.05%) |
Feb 15, 2007 | 14.63 | 14.74 | 14.48 | 14.57 | 1,944,577 | -0.13(-0.86%) |
Feb 14, 2007 | 14.64 | 14.79 | 14.64 | 14.70 | 1,299,266 | +0.05(+0.32%) |
Feb 13, 2007 | 14.58 | 14.66 | 14.48 | 14.65 | 1,399,415 | +0.15(+1.01%) |
Feb 12, 2007 | 14.51 | 14.61 | 14.40 | 14.50 | 2,615,045 | +0.05(+0.37%) |
Feb 09, 2007 | 14.63 | 14.76 | 14.44 | 14.45 | 1,605,899 | -0.17(-1.18%) |
Feb 08, 2007 | 14.61 | 14.74 | 14.54 | 14.62 | 3,071,448 | -0.40(-2.65%) |
Feb 07, 2007 | 14.84 | 15.19 | 14.79 | 15.02 | 3,853,164 | +0.18(+1.21%) |
Feb 06, 2007 | 14.65 | 14.93 | 14.59 | 14.84 | 3,134,997 | +0.25(+1.73%) |
Feb 05, 2007 | 14.54 | 14.64 | 14.51 | 14.59 | 1,744,894 | -0.03(-0.18%) |
Feb 02, 2007 | 14.62 | 14.80 | 14.59 | 14.62 | 4,882,000 | -0.01(-0.09%) |
Feb 01, 2007 | 14.61 | 14.68 | 14.46 | 14.63 | 3,464,941 | +0.02(+0.14%) |
Jan 31, 2007 | 14.64 | 14.67 | 14.48 | 14.61 | 2,979,587 | -0.01(-0.09%) |
Jan 30, 2007 | 13.98 | 14.78 | 13.91 | 14.62 | 12,286,395 | +1.39(+10.49%) |
Jan 29, 2007 | 13.20 | 13.39 | 13.14 | 13.23 | 3,044,040 | -0.01(-0.05%) |
Jan 26, 2007 | 13.33 | 13.38 | 13.19 | 13.24 | 2,974,919 | -0.09(-0.70%) |
Jan 25, 2007 | 13.51 | 13.51 | 13.27 | 13.33 | 3,401,543 | -0.22(-1.62%) |
Jan 24, 2007 | 13.41 | 13.57 | 13.37 | 13.55 | 2,327,530 | +0.13(+0.94%) |
Jan 23, 2007 | 13.37 | 13.44 | 13.33 | 13.43 | 2,011,891 | +0.08(+0.60%) |
Jan 22, 2007 | 13.39 | 13.44 | 13.30 | 13.35 | 3,012,717 | -0.08(-0.59%) |
Jan 19, 2007 | 13.48 | 13.52 | 13.41 | 13.43 | 2,296,056 | -0.03(-0.20%) |
Jan 18, 2007 | 13.53 | 13.56 | 13.44 | 13.45 | 2,306,296 | +0.01(+0.05%) |
Jan 17, 2007 | 13.55 | 13.58 | 13.41 | 13.45 | 4,174,976 | -0.15(-1.07%) |
Jan 16, 2007 | 13.57 | 13.69 | 13.55 | 13.59 | 2,235,519 | +0.01(+0.05%) |
Jan 12, 2007 | 13.55 | 13.62 | 13.49 | 13.59 | 2,190,492 | -0.01(-0.10%) |
Jan 11, 2007 | 13.51 | 13.68 | 13.51 | 13.60 | 3,237,700 | +0.09(+0.69%) |
Jan 10, 2007 | 13.53 | 13.57 | 13.47 | 13.51 | 1,786,758 | -0.11(-0.78%) |
Jan 09, 2007 | 13.70 | 13.75 | 13.19 | 13.61 | 2,349,064 | -0.10(-0.73%) |
Jan 08, 2007 | 13.69 | 13.77 | 13.66 | 13.71 | 2,319,849 | +0.02(+0.15%) |
Jan 05, 2007 | 13.89 | 13.97 | 13.69 | 13.69 | 2,175,885 | -0.19(-1.34%) |
Jan 04, 2007 | 13.81 | 13.92 | 13.72 | 13.88 | 2,185,071 | +0.07(+0.53%) |
Jan 03, 2007 | 14.12 | 14.12 | 13.64 | 13.81 | 2,534,592 | +0.01(+0.05%) |
Dec 29, 2006 | 13.85 | 13.88 | 13.78 | 13.80 | 1,812,509 | -0.05(-0.38%) |
Dec 28, 2006 | 13.81 | 13.87 | 13.79 | 13.85 | 1,244,782 | +0.00(+0.00%) |
Dec 27, 2006 | 13.81 | 13.90 | 13.74 | 13.85 | 1,372,784 | +0.11(+0.82%) |
Dec 26, 2006 | 13.61 | 13.78 | 13.57 | 13.74 | 1,056,845 | +0.13(+0.98%) |
Dec 22, 2006 | 13.64 | 13.65 | 13.48 | 13.61 | 1,352,304 | +0.01(+0.05%) |
Dec 21, 2006 | 13.56 | 13.64 | 13.52 | 13.60 | 1,660,413 | +0.04(+0.29%) |
Dec 20, 2006 | 13.49 | 13.61 | 13.47 | 13.56 | 980,044 | +0.06(+0.44%) |
Dec 19, 2006 | 13.35 | 13.51 | 13.34 | 13.50 | 1,670,051 | +0.10(+0.74%) |
Dec 18, 2006 | 13.41 | 13.49 | 13.31 | 13.40 | 1,070,700 | +0.05(+0.40%) |
Dec 15, 2006 | 13.61 | 13.89 | 13.21 | 13.35 | 2,990,430 | -0.01(-0.05%) |
Dec 14, 2006 | 13.50 | 13.62 | 13.30 | 13.35 | 4,757,010 | -0.20(-1.47%) |
Dec 13, 2006 | 13.71 | 13.73 | 13.55 | 13.55 | 1,101,571 | -0.07(-0.54%) |
Dec 12, 2006 | 13.64 | 13.69 | 13.55 | 13.63 | 1,323,391 | -0.03(-0.19%) |
Dec 11, 2006 | 13.61 | 13.70 | 13.50 | 13.65 | 3,504,697 | +0.03(+0.24%) |
Dec 08, 2006 | 13.61 | 13.69 | 13.54 | 13.62 | 1,154,579 | +0.04(+0.29%) |
Dec 07, 2006 | 13.58 | 13.67 | 13.55 | 13.58 | 908,513 | -0.01(-0.05%) |
Dec 06, 2006 | 13.60 | 13.69 | 13.52 | 13.59 | 1,327,155 | -0.01(-0.10%) |
Dec 05, 2006 | 13.53 | 13.60 | 13.51 | 13.60 | 916,344 | +0.06(+0.44%) |
Dec 04, 2006 | 13.45 | 13.55 | 13.37 | 13.54 | 1,303,061 | +0.15(+1.14%) |
Dec 01, 2006 | 13.43 | 13.64 | 13.27 | 13.39 | 2,368,039 | -0.21(-1.56%) |
Nov 30, 2006 | 13.41 | 13.64 | 13.33 | 13.60 | 3,085,001 | +0.19(+1.39%) |
Nov 29, 2006 | 13.37 | 13.47 | 13.29 | 13.41 | 1,812,208 | +0.15(+1.10%) |
Nov 28, 2006 | 13.26 | 13.40 | 13.25 | 13.27 | 2,475,861 | +0.01(+0.05%) |
Nov 27, 2006 | 13.57 | 13.59 | 13.24 | 13.26 | 2,419,842 | -0.34(-2.49%) |
Nov 24, 2006 | 13.64 | 13.68 | 13.60 | 13.60 | 592,574 | -0.06(-0.44%) |
Nov 22, 2006 | 13.69 | 13.80 | 13.63 | 13.66 | 1,152,470 | -0.06(-0.44%) |
Nov 21, 2006 | 13.94 | 13.97 | 13.70 | 13.72 | 1,263,456 | -0.15(-1.05%) |
Nov 20, 2006 | 13.85 | 13.90 | 13.67 | 13.87 | 1,938,102 | -0.07(-0.48%) |
Nov 17, 2006 | 13.88 | 14.05 | 13.88 | 13.93 | 1,800,010 | -0.01(-0.10%) |
Nov 16, 2006 | 13.87 | 14.02 | 13.82 | 13.95 | 1,911,146 | +0.18(+1.30%) |
Nov 15, 2006 | 13.69 | 13.89 | 13.66 | 13.77 | 1,944,126 | +0.13(+0.97%) |
Nov 14, 2006 | 13.63 | 13.77 | 13.49 | 13.63 | 2,225,730 | +0.00(+0.00%) |
Nov 13, 2006 | 13.65 | 13.77 | 13.57 | 13.63 | 1,051,123 | +0.02(+0.15%) |
Nov 10, 2006 | 13.71 | 13.81 | 13.53 | 13.61 | 1,125,966 | +0.03(+0.24%) |
Nov 09, 2006 | 13.83 | 13.83 | 13.58 | 13.58 | 1,536,025 | -0.16(-1.16%) |
Nov 08, 2006 | 13.62 | 13.74 | 13.55 | 13.74 | 2,240,338 | +0.13(+0.93%) |
Nov 07, 2006 | 13.75 | 13.87 | 13.59 | 13.61 | 2,419,390 | -0.18(-1.30%) |
Nov 06, 2006 | 13.45 | 13.80 | 13.39 | 13.79 | 2,181,155 | +0.35(+2.57%) |
Nov 03, 2006 | 13.70 | 13.76 | 13.34 | 13.45 | 2,655,968 | -0.25(-1.84%) |
Nov 02, 2006 | 13.55 | 13.90 | 13.43 | 13.70 | 4,224,973 | +0.44(+3.36%) |
Nov 01, 2006 | 13.24 | 13.61 | 13.15 | 13.25 | 3,282,275 | +0.12(+0.91%) |
Oct 31, 2006 | 13.37 | 13.41 | 13.10 | 13.13 | 2,287,322 | -0.29(-2.13%) |
Oct 30, 2006 | 13.35 | 13.55 | 13.21 | 13.42 | 2,481,584 | +0.09(+0.65%) |
Oct 27, 2006 | 13.59 | 13.59 | 13.32 | 13.33 | 1,932,380 | -0.27(-1.95%) |
Oct 26, 2006 | 13.49 | 13.65 | 13.45 | 13.60 | 2,070,772 | +0.12(+0.89%) |
Oct 25, 2006 | 13.55 | 13.63 | 13.38 | 13.48 | 2,004,814 | -0.01(-0.05%) |
Oct 24, 2006 | 13.75 | 13.75 | 13.47 | 13.49 | 2,277,534 | -0.33(-2.36%) |
Oct 23, 2006 | 13.71 | 13.85 | 13.63 | 13.81 | 1,290,110 | +0.12(+0.87%) |
Oct 20, 2006 | 13.79 | 13.86 | 13.67 | 13.69 | 1,606,802 | -0.02(-0.15%) |
Oct 19, 2006 | 13.84 | 13.84 | 13.68 | 13.71 | 2,429,931 | -0.12(-0.86%) |
Oct 18, 2006 | 13.91 | 13.93 | 13.77 | 13.83 | 2,115,648 | -0.01(-0.05%) |
Oct 17, 2006 | 14.16 | 14.23 | 13.78 | 13.84 | 3,743,082 | -0.19(-1.37%) |
Oct 16, 2006 | 14.42 | 14.22 | 13.88 | 14.03 | 5,712,508 | -0.39(-2.72%) |
Oct 13, 2006 | 13.29 | 14.99 | 13.27 | 14.42 | 19,147,608 | +1.22(+9.26%) |
Oct 12, 2006 | 13.28 | 13.31 | 13.13 | 13.20 | 1,427,449 | -0.01(-0.10%) |
Oct 11, 2006 | 13.05 | 13.23 | 13.01 | 13.21 | 1,427,148 | +0.17(+1.27%) |
Oct 10, 2006 | 13.28 | 13.28 | 13.02 | 13.05 | 1,581,804 | -0.26(-1.95%) |
Oct 09, 2006 | 13.28 | 13.31 | 13.19 | 13.31 | 1,086,060 | +0.02(+0.15%) |
Oct 06, 2006 | 13.18 | 13.33 | 13.13 | 13.29 | 1,581,202 | +0.11(+0.81%) |
Oct 05, 2006 | 13.21 | 13.25 | 13.03 | 13.18 | 2,971,305 | -0.03(-0.20%) |
Oct 04, 2006 | 12.94 | 13.21 | 12.77 | 13.21 | 2,322,560 | +0.29(+2.21%) |
Oct 03, 2006 | 12.83 | 13.06 | 12.80 | 12.92 | 2,284,912 | +0.07(+0.57%) |
Oct 02, 2006 | 12.88 | 12.93 | 12.75 | 12.85 | 1,602,134 | -0.03(-0.21%) |
Sep 29, 2006 | 13.04 | 13.09 | 12.84 | 12.88 | 1,708,602 | -0.14(-1.07%) |
Sep 28, 2006 | 12.98 | 13.04 | 12.94 | 13.02 | 1,581,955 | +0.08(+0.62%) |
Sep 27, 2006 | 13.08 | 13.10 | 12.87 | 12.94 | 1,882,534 | -0.19(-1.42%) |
Sep 26, 2006 | 12.94 | 13.13 | 12.83 | 13.12 | 2,754,755 | +0.25(+1.96%) |
Sep 25, 2006 | 12.80 | 12.92 | 12.74 | 12.87 | 1,689,627 | +0.13(+1.04%) |
Sep 22, 2006 | 12.72 | 12.76 | 12.64 | 12.74 | 978,086 | -0.01(-0.10%) |
Sep 21, 2006 | 12.82 | 12.82 | 12.72 | 12.75 | 1,263,907 | -0.07(-0.57%) |
Sep 20, 2006 | 12.70 | 12.82 | 12.68 | 12.82 | 2,386,260 | +0.21(+1.63%) |
Sep 19, 2006 | 12.64 | 12.64 | 12.55 | 12.62 | 1,327,908 | -0.02(-0.16%) |
Sep 18, 2006 | 12.67 | 12.85 | 12.59 | 12.64 | 1,621,560 | -0.18(-1.40%) |
Sep 15, 2006 | 12.75 | 12.82 | 12.68 | 12.82 | 2,476,765 | +0.20(+1.58%) |
Sep 14, 2006 | 12.68 | 12.71 | 12.58 | 12.62 | 1,593,099 | -0.05(-0.37%) |
Sep 13, 2006 | 12.66 | 12.74 | 12.64 | 12.66 | 1,514,490 | -0.09(-0.68%) |
Sep 12, 2006 | 12.59 | 12.77 | 12.55 | 12.75 | 1,979,665 | +0.21(+1.64%) |
Sep 11, 2006 | 12.56 | 12.59 | 12.49 | 12.54 | 2,008,127 | -0.01(-0.11%) |
Sep 08, 2006 | 12.51 | 12.58 | 12.38 | 12.56 | 1,472,024 | +0.08(+0.64%) |
Sep 07, 2006 | 12.42 | 12.50 | 12.38 | 12.48 | 1,682,248 | +0.02(+0.16%) |
Sep 06, 2006 | 12.59 | 12.65 | 12.39 | 12.46 | 1,943,975 | -0.15(-1.21%) |
Sep 05, 2006 | 12.62 | 12.66 | 12.56 | 12.61 | 2,551,910 | -0.02(-0.16%) |
Sep 01, 2006 | 12.61 | 12.63 | 12.54 | 12.63 | 1,806,937 | +0.05(+0.37%) |
Aug 31, 2006 | 12.54 | 12.58 | 12.45 | 12.58 | 2,905,647 | +0.05(+0.42%) |
Aug 30, 2006 | 12.58 | 12.58 | 12.47 | 12.53 | 1,663,726 | +0.00(+0.00%) |
Aug 29, 2006 | 12.50 | 12.55 | 12.38 | 12.53 | 2,214,436 | +0.08(+0.64%) |
Aug 28, 2006 | 12.32 | 12.52 | 12.30 | 12.45 | 2,090,199 | +0.13(+1.02%) |
Aug 25, 2006 | 12.29 | 12.32 | 12.21 | 12.32 | 2,084,024 | +0.03(+0.27%) |
Aug 24, 2006 | 12.26 | 12.29 | 12.23 | 12.29 | 2,369,996 | +0.09(+0.76%) |
Aug 23, 2006 | 12.14 | 12.21 | 12.08 | 12.20 | 1,989,453 | +0.06(+0.49%) |
Aug 22, 2006 | 12.08 | 12.17 | 12.04 | 12.14 | 2,499,052 | +0.07(+0.55%) |
Aug 21, 2006 | 12.07 | 12.10 | 12.01 | 12.07 | 1,684,055 | +0.00(+0.00%) |
Aug 18, 2006 | 12.11 | 12.12 | 11.97 | 12.07 | 2,872,066 | -0.03(-0.27%) |
Aug 17, 2006 | 11.91 | 12.11 | 11.89 | 12.11 | 2,071,676 | +0.20(+1.67%) |
Aug 16, 2006 | 11.70 | 11.91 | 11.70 | 11.91 | 2,096,825 | +0.25(+2.11%) |
Aug 15, 2006 | 11.51 | 11.75 | 11.48 | 11.66 | 3,543,550 | +0.42(+3.72%) |
Aug 14, 2006 | 11.41 | 11.51 | 11.20 | 11.24 | 2,619,374 | -0.07(-0.65%) |
Aug 11, 2006 | 11.34 | 11.41 | 11.22 | 11.32 | 2,895,106 | -0.08(-0.70%) |
Aug 10, 2006 | 11.22 | 11.44 | 11.14 | 11.40 | 2,631,422 | +0.17(+1.54%) |
Aug 09, 2006 | 11.02 | 11.49 | 11.02 | 11.22 | 10,755,941 | +0.38(+3.49%) |
Aug 08, 2006 | 10.88 | 10.93 | 10.78 | 10.84 | 2,412,613 | +0.03(+0.25%) |
Aug 07, 2006 | 10.94 | 10.94 | 10.78 | 10.82 | 2,572,842 | -0.11(-0.97%) |
Aug 04, 2006 | 11.16 | 11.22 | 10.88 | 10.92 | 3,128,522 | -0.15(-1.32%) |
Aug 03, 2006 | 11.26 | 11.26 | 10.92 | 11.07 | 6,950,514 | +0.05(+0.42%) |
Aug 02, 2006 | 11.05 | 11.18 | 10.91 | 11.02 | 2,430,534 | +0.01(+0.12%) |
Aug 01, 2006 | 10.80 | 11.02 | 10.76 | 11.01 | 3,218,123 | +0.23(+2.16%) |
Jul 31, 2006 | 10.78 | 10.90 | 10.72 | 10.78 | 3,512,076 | -0.03(-0.31%) |
Jul 28, 2006 | 10.88 | 10.96 | 10.80 | 10.81 | 2,195,612 | -0.05(-0.43%) |
Jul 27, 2006 | 11.08 | 11.09 | 10.84 | 10.86 | 3,252,608 | -0.27(-2.39%) |
Jul 26, 2006 | 11.04 | 11.16 | 11.00 | 11.12 | 2,969,950 | +0.09(+0.84%) |
Jul 25, 2006 | 11.12 | 11.16 | 10.98 | 11.03 | 2,874,324 | -0.05(-0.42%) |
Jul 24, 2006 | 11.14 | 11.23 | 11.06 | 11.08 | 1,662,822 | -0.07(-0.60%) |
Jul 21, 2006 | 11.20 | 11.29 | 11.14 | 11.14 | 2,834,117 | -0.06(-0.53%) |
Jul 20, 2006 | 11.22 | 11.36 | 11.20 | 11.20 | 1,376,399 | -0.01(-0.12%) |
Jul 19, 2006 | 10.93 | 11.27 | 10.93 | 11.22 | 2,337,017 | +0.33(+2.99%) |
Jul 18, 2006 | 10.90 | 11.06 | 10.82 | 10.89 | 2,150,284 | -0.01(-0.06%) |
Jul 17, 2006 | 10.95 | 11.06 | 10.88 | 10.90 | 1,626,229 | -0.03(-0.30%) |
Jul 14, 2006 | 10.97 | 10.98 | 10.83 | 10.93 | 1,988,098 | -0.02(-0.18%) |
Jul 13, 2006 | 11.06 | 11.18 | 10.93 | 10.95 | 2,663,497 | -0.11(-0.96%) |
Jul 12, 2006 | 11.29 | 11.32 | 11.02 | 11.06 | 3,563,126 | -0.23(-2.06%) |
Jul 11, 2006 | 11.36 | 11.41 | 11.13 | 11.29 | 2,685,183 | -0.05(-0.47%) |
Jul 10, 2006 | 11.42 | 11.47 | 11.33 | 11.34 | 1,730,136 | -0.08(-0.70%) |
Jul 07, 2006 | 11.55 | 11.55 | 11.35 | 11.42 | 2,274,070 | -0.11(-0.92%) |
Jul 06, 2006 | 11.36 | 11.60 | 11.06 | 11.53 | 4,969,945 | -0.21(-1.81%) |
Jul 05, 2006 | 11.99 | 12.04 | 11.74 | 11.74 | 2,215,340 | -0.31(-2.54%) |
Jul 03, 2006 | 12.07 | 12.10 | 11.81 | 12.05 | 1,643,547 | +0.01(+0.05%) |
Jun 30, 2006 | 12.06 | 12.11 | 12.00 | 12.04 | 2,282,503 | +0.03(+0.22%) |
Jun 29, 2006 | 11.89 | 12.05 | 11.83 | 12.01 | 1,524,279 | +0.22(+1.86%) |
Jun 28, 2006 | 11.82 | 11.92 | 11.75 | 11.79 | 1,472,927 | +0.02(+0.17%) |
Jun 27, 2006 | 11.93 | 12.03 | 11.75 | 11.77 | 1,823,954 | -0.21(-1.72%) |
Jun 26, 2006 | 11.87 | 12.03 | 11.85 | 11.98 | 1,217,977 | +0.08(+0.67%) |
Jun 23, 2006 | 11.81 | 11.93 | 11.71 | 11.90 | 1,379,260 | +0.05(+0.39%) |
Jun 22, 2006 | 11.99 | 11.99 | 11.85 | 11.85 | 2,000,748 | -0.13(-1.11%) |
Jun 21, 2006 | 12.11 | 12.17 | 11.98 | 11.99 | 1,402,752 | -0.08(-0.66%) |
Jun 20, 2006 | 11.92 | 12.19 | 11.92 | 12.07 | 3,279,865 | +0.15(+1.28%) |
Jun 19, 2006 | 12.11 | 12.32 | 11.78 | 11.91 | 4,345,445 | -0.15(-1.21%) |
Jun 16, 2006 | 12.05 | 12.17 | 11.99 | 12.06 | 3,350,793 | -0.11(-0.93%) |
Jun 15, 2006 | 11.85 | 12.22 | 11.85 | 12.17 | 1,617,645 | +0.40(+3.38%) |
Jun 14, 2006 | 11.94 | 12.02 | 11.74 | 11.77 | 2,822,371 | -0.17(-1.39%) |
Jun 13, 2006 | 11.98 | 12.04 | 11.85 | 11.94 | 3,584,962 | -0.11(-0.88%) |
Jun 12, 2006 | 12.09 | 12.13 | 11.94 | 12.05 | 2,342,438 | -0.02(-0.16%) |
Jun 09, 2006 | 12.10 | 12.11 | 11.93 | 12.07 | 2,297,411 | -0.05(-0.38%) |
Jun 08, 2006 | 12.01 | 12.11 | 11.80 | 12.11 | 3,244,476 | +0.09(+0.77%) |
Jun 07, 2006 | 11.87 | 12.22 | 11.75 | 12.02 | 3,328,958 | +0.20(+1.69%) |
Jun 06, 2006 | 11.82 | 11.88 | 11.63 | 11.82 | 3,000,971 | +0.01(+0.06%) |
Jun 05, 2006 | 12.07 | 12.07 | 11.81 | 11.81 | 2,236,272 | -0.26(-2.15%) |
Jun 02, 2006 | 12.03 | 12.12 | 11.96 | 12.07 | 2,048,184 | +0.00(+0.00%) |
Jun 01, 2006 | 11.91 | 12.08 | 11.83 | 12.07 | 3,548,368 | +0.15(+1.23%) |
May 31, 2006 | 11.77 | 11.93 | 11.73 | 11.93 | 2,518,027 | +0.17(+1.47%) |
May 30, 2006 | 11.81 | 11.85 | 11.69 | 11.75 | 2,952,782 | -0.11(-0.95%) |
May 26, 2006 | 11.68 | 11.91 | 11.58 | 11.87 | 3,869,428 | +0.29(+2.47%) |
May 25, 2006 | 11.61 | 11.69 | 11.51 | 11.58 | 1,743,087 | +0.00(+0.00%) |
May 24, 2006 | 11.52 | 11.74 | 11.40 | 11.58 | 4,486,850 | +0.02(+0.17%) |
May 23, 2006 | 11.60 | 11.65 | 11.44 | 11.56 | 4,513,956 | -0.01(-0.06%) |
May 22, 2006 | 11.39 | 11.61 | 11.34 | 11.57 | 5,409,369 | +0.11(+0.99%) |
May 19, 2006 | 11.60 | 11.62 | 11.41 | 11.45 | 6,535,637 | -0.13(-1.09%) |
May 18, 2006 | 11.45 | 11.67 | 11.41 | 11.58 | 5,823,794 | +0.03(+0.29%) |
May 17, 2006 | 11.92 | 11.93 | 11.53 | 11.55 | 9,294,459 | -0.39(-3.23%) |
May 16, 2006 | 11.79 | 11.99 | 11.75 | 11.93 | 7,102,008 | +0.11(+0.96%) |
May 15, 2006 | 11.77 | 11.91 | 11.75 | 11.82 | 5,130,475 | -0.02(-0.17%) |
May 12, 2006 | 12.01 | 12.06 | 11.83 | 11.84 | 3,499,728 | -0.19(-1.60%) |
May 11, 2006 | 12.12 | 12.15 | 12.02 | 12.03 | 3,518,702 | -0.16(-1.31%) |
May 10, 2006 | 12.13 | 12.21 | 12.04 | 12.19 | 4,047,125 | +0.05(+0.38%) |
May 09, 2006 | 12.04 | 12.20 | 12.02 | 12.15 | 5,457,558 | +0.11(+0.88%) |
May 08, 2006 | 12.48 | 12.55 | 12.03 | 12.04 | 9,008,336 | -0.44(-3.51%) |
May 05, 2006 | 12.18 | 12.56 | 12.18 | 12.48 | 5,979,957 | +0.13(+1.08%) |
May 04, 2006 | 12.49 | 12.52 | 11.55 | 12.34 | 18,021,944 | -0.94(-7.05%) |
May 03, 2006 | 13.28 | 13.48 | 13.24 | 13.28 | 3,283,931 | -0.14(-1.04%) |
May 02, 2006 | 13.28 | 13.42 | 13.22 | 13.42 | 3,039,824 | +0.28(+2.12%) |
May 01, 2006 | 13.27 | 13.45 | 13.14 | 13.14 | 5,455,449 | -0.35(-2.56%) |
Apr 28, 2006 | 13.42 | 13.59 | 13.39 | 13.49 | 2,966,185 | -0.03(-0.20%) |
Apr 27, 2006 | 13.21 | 13.54 | 13.21 | 13.51 | 3,007,145 | +0.15(+1.14%) |
Apr 26, 2006 | 13.21 | 13.40 | 13.19 | 13.36 | 3,035,005 | +0.20(+1.51%) |
Apr 25, 2006 | 12.95 | 13.19 | 12.90 | 13.16 | 3,792,777 | +0.21(+1.64%) |
Apr 24, 2006 | 12.83 | 13.01 | 12.79 | 12.95 | 3,242,067 | +0.10(+0.78%) |
Apr 21, 2006 | 12.95 | 13.00 | 12.75 | 12.85 | 5,700,310 | +0.17(+1.31%) |
Apr 20, 2006 | 12.76 | 12.76 | 12.51 | 12.68 | 5,136,348 | -0.21(-1.65%) |
Apr 19, 2006 | 12.65 | 13.02 | 12.65 | 12.90 | 3,423,228 | +0.25(+1.94%) |
Apr 18, 2006 | 12.66 | 12.78 | 12.56 | 12.65 | 3,567,192 | -0.01(-0.05%) |
Apr 17, 2006 | 12.68 | 12.82 | 12.64 | 12.66 | 7,216,758 | +0.03(+0.26%) |
Apr 13, 2006 | 12.76 | 12.84 | 12.61 | 12.62 | 7,592,030 | -0.13(-1.04%) |
Apr 12, 2006 | 12.86 | 12.89 | 12.76 | 12.76 | 2,249,524 | -0.05(-0.36%) |
Apr 11, 2006 | 13.08 | 13.08 | 12.79 | 12.80 | 2,913,779 | -0.13(-1.03%) |
Apr 10, 2006 | 12.80 | 12.96 | 12.78 | 12.94 | 2,558,385 | +0.17(+1.35%) |
Apr 07, 2006 | 13.08 | 13.25 | 12.66 | 12.76 | 4,666,806 | -0.32(-2.44%) |
Apr 06, 2006 | 13.69 | 13.69 | 13.02 | 13.08 | 6,942,533 | -0.66(-4.83%) |
Apr 05, 2006 | 13.71 | 13.83 | 13.64 | 13.75 | 2,132,063 | +0.03(+0.24%) |
Apr 04, 2006 | 13.74 | 13.81 | 13.69 | 13.71 | 2,443,033 | +0.02(+0.15%) |