Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.18 | 16.36 | 16.13 | 16.24 | 3,543,726 | +0.12(+0.75%) |
Apr 27, 2007 | 16.07 | 16.15 | 15.92 | 16.12 | 1,897,252 | +0.07(+0.42%) |
Apr 26, 2007 | 16.05 | 16.18 | 15.85 | 16.06 | 6,612,369 | +0.04(+0.24%) |
Apr 25, 2007 | 15.81 | 16.02 | 15.63 | 16.02 | 4,580,225 | +0.07(+0.43%) |
Apr 24, 2007 | 15.89 | 16.00 | 15.80 | 15.95 | 2,498,275 | +0.01(+0.08%) |
Apr 23, 2007 | 15.95 | 16.05 | 15.83 | 15.94 | 1,918,484 | +0.04(+0.24%) |
Apr 20, 2007 | 15.84 | 15.94 | 15.77 | 15.90 | 2,268,083 | +0.23(+1.49%) |
Apr 19, 2007 | 15.63 | 15.75 | 15.57 | 15.66 | 3,128,371 | -0.20(-1.29%) |
Apr 18, 2007 | 15.86 | 16.01 | 15.82 | 15.87 | 3,479,387 | -0.01(-0.04%) |
Apr 17, 2007 | 15.85 | 15.95 | 15.75 | 15.87 | 2,922,264 | +0.07(+0.46%) |
Apr 16, 2007 | 15.57 | 15.88 | 15.53 | 15.80 | 3,076,905 | +0.25(+1.63%) |
Apr 13, 2007 | 15.33 | 15.57 | 15.27 | 15.55 | 2,474,330 | +0.28(+1.85%) |
Apr 12, 2007 | 15.30 | 15.31 | 15.11 | 15.27 | 2,094,049 | -0.07(-0.45%) |
Apr 11, 2007 | 15.46 | 15.49 | 15.22 | 15.34 | 2,466,348 | -0.17(-1.11%) |
Apr 10, 2007 | 15.36 | 15.56 | 15.34 | 15.51 | 2,399,621 | +0.09(+0.60%) |
Apr 09, 2007 | 15.41 | 15.50 | 15.36 | 15.42 | 1,739,189 | +0.00(+0.03%) |
Apr 05, 2007 | 15.31 | 15.47 | 15.17 | 15.41 | 2,072,052 | +0.02(+0.11%) |
Apr 04, 2007 | 15.24 | 15.41 | 15.12 | 15.40 | 2,292,986 | +0.08(+0.52%) |
Apr 03, 2007 | 15.08 | 15.34 | 15.08 | 15.32 | 2,154,104 | +0.29(+1.91%) |
Apr 02, 2007 | 14.94 | 15.06 | 14.92 | 15.03 | 2,383,339 | +0.13(+0.90%) |
Mar 30, 2007 | 14.83 | 14.96 | 14.77 | 14.89 | 2,329,772 | +0.10(+0.64%) |
Mar 29, 2007 | 15.11 | 15.18 | 14.77 | 14.80 | 3,707,345 | -0.30(-2.01%) |
Mar 28, 2007 | 15.16 | 15.20 | 15.00 | 15.10 | 2,062,793 | -0.12(-0.76%) |
Mar 27, 2007 | 15.27 | 15.30 | 15.01 | 15.22 | 3,049,013 | -0.14(-0.90%) |
Mar 26, 2007 | 15.22 | 15.38 | 15.15 | 15.36 | 1,574,312 | +0.07(+0.47%) |
Mar 23, 2007 | 15.24 | 15.33 | 15.16 | 15.29 | 2,392,265 | +0.07(+0.46%) |
Mar 22, 2007 | 15.31 | 15.38 | 15.21 | 15.22 | 3,177,363 | -0.11(-0.72%) |
Mar 21, 2007 | 15.09 | 15.36 | 15.02 | 15.33 | 2,657,910 | +0.20(+1.31%) |
Mar 20, 2007 | 15.07 | 15.17 | 14.94 | 15.13 | 2,850,748 | +0.10(+0.67%) |
Mar 19, 2007 | 14.92 | 15.08 | 14.87 | 15.03 | 2,626,621 | +0.17(+1.13%) |
Mar 16, 2007 | 14.80 | 14.89 | 14.73 | 14.86 | 5,415,112 | +0.15(+1.03%) |
Mar 15, 2007 | 14.48 | 14.73 | 14.46 | 14.71 | 3,168,535 | +0.18(+1.27%) |
Mar 14, 2007 | 14.36 | 14.59 | 14.31 | 14.52 | 4,195,826 | +0.21(+1.49%) |
Mar 13, 2007 | 14.63 | 14.62 | 14.31 | 14.31 | 3,401,805 | -0.32(-2.16%) |
Mar 12, 2007 | 14.64 | 14.75 | 14.54 | 14.63 | 2,596,610 | +0.01(+0.10%) |
Mar 09, 2007 | 14.65 | 14.75 | 14.59 | 14.61 | 2,090,569 | -0.01(-0.10%) |
Mar 08, 2007 | 14.64 | 14.79 | 14.57 | 14.63 | 2,463,794 | +0.02(+0.17%) |
Mar 07, 2007 | 14.76 | 14.76 | 14.51 | 14.60 | 2,791,045 | -0.01(-0.04%) |
Mar 06, 2007 | 14.62 | 14.67 | 14.51 | 14.61 | 4,000,753 | +0.08(+0.58%) |
Mar 05, 2007 | 14.62 | 14.69 | 14.52 | 14.52 | 3,490,578 | -0.20(-1.35%) |
Mar 02, 2007 | 15.00 | 15.00 | 14.72 | 14.72 | 3,379,137 | -0.18(-1.18%) |
Mar 01, 2007 | 14.83 | 14.95 | 14.60 | 14.90 | 4,160,508 | +0.02(+0.13%) |
Feb 28, 2007 | 14.44 | 14.93 | 14.41 | 14.88 | 4,804,990 | +0.38(+2.64%) |
Feb 27, 2007 | 15.32 | 15.32 | 14.32 | 14.50 | 3,107,759 | -0.39(-2.64%) |
Feb 26, 2007 | 14.90 | 14.92 | 14.75 | 14.89 | 2,223,644 | -0.13(-0.90%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.99 | 15.02 | 2,703,565 | -0.12(-0.77%) |
Feb 22, 2007 | 15.15 | 15.24 | 15.10 | 15.14 | 3,502,694 | +0.04(+0.28%) |
Feb 21, 2007 | 15.09 | 15.19 | 15.08 | 15.10 | 2,197,524 | -0.09(-0.59%) |
Feb 20, 2007 | 15.11 | 15.23 | 15.05 | 15.19 | 3,197,154 | +0.16(+1.06%) |
Feb 16, 2007 | 14.95 | 15.06 | 14.94 | 15.03 | 3,365,408 | +0.00(+0.01%) |
Feb 15, 2007 | 14.85 | 15.08 | 14.83 | 15.02 | 2,888,102 | +0.11(+0.76%) |
Feb 14, 2007 | 14.73 | 14.92 | 14.70 | 14.91 | 3,745,945 | +0.18(+1.20%) |
Feb 13, 2007 | 14.70 | 14.75 | 14.57 | 14.73 | 3,077,080 | +0.13(+0.86%) |
Feb 12, 2007 | 14.37 | 14.62 | 14.37 | 14.61 | 2,970,317 | +0.20(+1.40%) |
Feb 09, 2007 | 14.53 | 14.61 | 14.35 | 14.41 | 2,024,481 | -0.13(-0.86%) |
Feb 08, 2007 | 14.56 | 14.69 | 14.49 | 14.53 | 2,484,866 | -0.08(-0.54%) |
Feb 07, 2007 | 14.66 | 14.87 | 14.35 | 14.61 | 8,603,327 | +0.30(+2.06%) |
Feb 06, 2007 | 14.16 | 14.35 | 14.11 | 14.32 | 3,725,543 | +0.17(+1.19%) |
Feb 05, 2007 | 14.03 | 14.20 | 14.03 | 14.15 | 3,223,653 | +0.16(+1.16%) |
Feb 02, 2007 | 14.04 | 14.09 | 13.97 | 13.99 | 2,079,714 | -0.07(-0.48%) |
Feb 01, 2007 | 13.85 | 14.07 | 13.78 | 14.05 | 2,678,343 | +0.23(+1.65%) |
Jan 31, 2007 | 13.82 | 13.88 | 13.72 | 13.82 | 2,402,814 | +0.01(+0.05%) |
Jan 30, 2007 | 13.68 | 13.83 | 13.64 | 13.82 | 2,616,724 | +0.13(+0.94%) |
Jan 29, 2007 | 13.65 | 13.77 | 13.60 | 13.69 | 2,757,841 | +0.12(+0.88%) |
Jan 26, 2007 | 13.57 | 13.60 | 13.51 | 13.57 | 2,351,412 | +0.01(+0.08%) |
Jan 25, 2007 | 13.52 | 13.68 | 13.52 | 13.56 | 2,048,745 | +0.03(+0.23%) |
Jan 24, 2007 | 13.52 | 13.53 | 13.29 | 13.53 | 5,367,860 | -0.11(-0.83%) |
Jan 23, 2007 | 13.47 | 13.66 | 13.40 | 13.64 | 1,840,582 | +0.17(+1.22%) |
Jan 22, 2007 | 13.57 | 13.65 | 13.44 | 13.47 | 2,141,014 | -0.09(-0.68%) |
Jan 19, 2007 | 13.58 | 13.62 | 13.49 | 13.57 | 2,128,882 | +0.05(+0.38%) |
Jan 18, 2007 | 13.48 | 13.64 | 13.41 | 13.52 | 3,099,139 | -0.22(-1.58%) |
Jan 17, 2007 | 13.66 | 13.76 | 13.59 | 13.73 | 2,279,257 | +0.08(+0.59%) |
Jan 16, 2007 | 13.60 | 13.71 | 13.57 | 13.65 | 1,642,636 | -0.00(-0.01%) |
Jan 12, 2007 | 13.61 | 13.70 | 13.58 | 13.65 | 1,476,935 | +0.02(+0.15%) |
Jan 11, 2007 | 13.44 | 13.64 | 13.39 | 13.63 | 2,451,662 | +0.19(+1.44%) |
Jan 10, 2007 | 13.30 | 13.48 | 13.26 | 13.44 | 1,461,611 | +0.08(+0.61%) |
Jan 09, 2007 | 13.26 | 13.53 | 13.26 | 13.36 | 2,013,945 | -0.07(-0.54%) |
Jan 08, 2007 | 13.38 | 13.47 | 13.27 | 13.43 | 2,853,940 | +0.03(+0.19%) |
Jan 05, 2007 | 13.44 | 13.46 | 13.28 | 13.40 | 3,057,634 | -0.09(-0.70%) |
Jan 04, 2007 | 13.76 | 13.76 | 13.45 | 13.50 | 3,280,483 | -0.26(-1.89%) |
Jan 03, 2007 | 13.87 | 13.88 | 13.63 | 13.76 | 2,352,370 | +0.02(+0.17%) |
Dec 29, 2006 | 13.77 | 13.85 | 13.74 | 13.74 | 1,200,768 | -0.06(-0.41%) |
Dec 28, 2006 | 13.78 | 13.84 | 13.71 | 13.79 | 998,352 | +0.03(+0.23%) |
Dec 27, 2006 | 13.68 | 13.78 | 13.68 | 13.76 | 1,301,338 | +0.11(+0.77%) |
Dec 26, 2006 | 13.62 | 13.73 | 13.59 | 13.66 | 1,414,678 | +0.05(+0.35%) |
Dec 22, 2006 | 13.77 | 13.77 | 13.56 | 13.61 | 1,624,757 | -0.17(-1.21%) |
Dec 21, 2006 | 13.77 | 13.83 | 13.68 | 13.78 | 1,869,636 | +0.00(+0.03%) |
Dec 20, 2006 | 13.71 | 13.82 | 13.70 | 13.77 | 2,037,571 | +0.03(+0.24%) |
Dec 19, 2006 | 13.42 | 13.80 | 13.42 | 13.74 | 2,789,129 | +0.19(+1.40%) |
Dec 18, 2006 | 13.50 | 13.64 | 13.42 | 13.55 | 1,551,325 | +0.01(+0.08%) |
Dec 15, 2006 | 13.56 | 13.63 | 13.49 | 13.54 | 2,512,962 | -0.00(-0.01%) |
Dec 14, 2006 | 13.51 | 13.58 | 13.26 | 13.54 | 2,531,479 | +0.13(+1.00%) |
Dec 13, 2006 | 13.52 | 13.54 | 13.31 | 13.40 | 2,527,648 | -0.09(-0.69%) |
Dec 12, 2006 | 13.48 | 13.56 | 13.39 | 13.50 | 1,947,856 | +0.05(+0.39%) |
Dec 11, 2006 | 13.41 | 13.47 | 13.35 | 13.44 | 1,342,843 | +0.08(+0.59%) |
Dec 08, 2006 | 13.40 | 13.43 | 13.26 | 13.36 | 1,386,263 | +0.01(+0.07%) |
Dec 07, 2006 | 13.41 | 13.46 | 13.30 | 13.36 | 1,457,460 | +0.01(+0.08%) |
Dec 06, 2006 | 13.26 | 13.43 | 13.21 | 13.35 | 1,994,470 | +0.06(+0.47%) |
Dec 05, 2006 | 13.28 | 13.34 | 13.21 | 13.28 | 1,645,190 | +0.00(+0.00%) |
Dec 04, 2006 | 13.16 | 13.36 | 13.15 | 13.28 | 2,810,201 | +0.19(+1.46%) |
Dec 01, 2006 | 13.04 | 13.24 | 12.96 | 13.09 | 2,179,645 | -0.07(-0.52%) |
Nov 30, 2006 | 12.87 | 13.19 | 12.87 | 13.16 | 4,209,554 | +0.32(+2.50%) |
Nov 29, 2006 | 12.81 | 13.01 | 12.79 | 12.84 | 4,090,786 | +0.05(+0.40%) |
Nov 28, 2006 | 12.73 | 12.98 | 12.72 | 12.79 | 3,031,454 | -0.01(-0.11%) |
Nov 27, 2006 | 12.96 | 13.07 | 12.80 | 12.80 | 2,338,641 | -0.22(-1.67%) |
Nov 24, 2006 | 12.97 | 13.08 | 12.92 | 13.02 | 668,867 | -0.01(-0.09%) |
Nov 22, 2006 | 12.93 | 13.06 | 12.93 | 13.03 | 1,393,606 | +0.08(+0.58%) |
Nov 21, 2006 | 12.93 | 13.10 | 12.89 | 12.95 | 3,615,715 | +0.10(+0.80%) |
Nov 20, 2006 | 12.61 | 12.91 | 12.61 | 12.85 | 3,143,836 | +0.17(+1.32%) |
Nov 17, 2006 | 12.59 | 12.70 | 12.54 | 12.68 | 1,977,229 | +0.06(+0.48%) |
Nov 16, 2006 | 12.72 | 12.79 | 12.62 | 12.62 | 2,676,427 | -0.02(-0.16%) |
Nov 15, 2006 | 12.61 | 12.74 | 12.54 | 12.64 | 5,257,393 | -0.04(-0.30%) |
Nov 14, 2006 | 12.60 | 12.71 | 12.56 | 12.68 | 3,292,615 | +0.15(+1.23%) |
Nov 13, 2006 | 12.41 | 12.60 | 12.41 | 12.53 | 1,951,688 | +0.09(+0.71%) |
Nov 10, 2006 | 12.35 | 12.47 | 12.34 | 12.44 | 2,846,278 | +0.15(+1.24%) |
Nov 09, 2006 | 12.47 | 12.57 | 12.24 | 12.29 | 3,979,681 | -0.18(-1.45%) |
Nov 08, 2006 | 12.60 | 12.63 | 12.34 | 12.47 | 5,264,737 | -0.30(-2.32%) |
Nov 07, 2006 | 12.76 | 12.86 | 12.67 | 12.76 | 2,877,247 | -0.04(-0.33%) |
Nov 06, 2006 | 12.60 | 12.85 | 12.53 | 12.81 | 2,870,223 | +0.21(+1.64%) |
Nov 03, 2006 | 12.71 | 12.71 | 12.51 | 12.60 | 2,390,043 | -0.10(-0.80%) |
Nov 02, 2006 | 12.32 | 12.76 | 12.31 | 12.70 | 4,664,831 | +0.28(+2.25%) |
Nov 01, 2006 | 13.05 | 13.14 | 12.09 | 12.42 | 10,702,837 | +0.21(+1.70%) |
Oct 31, 2006 | 12.32 | 12.35 | 12.12 | 12.21 | 3,142,878 | -0.03(-0.25%) |
Oct 30, 2006 | 12.32 | 12.43 | 12.20 | 12.24 | 3,986,066 | -0.10(-0.79%) |
Oct 27, 2006 | 12.35 | 12.48 | 12.26 | 12.34 | 2,274,787 | -0.04(-0.29%) |
Oct 26, 2006 | 12.42 | 12.50 | 12.30 | 12.38 | 3,303,790 | +0.24(+1.95%) |
Oct 25, 2006 | 12.26 | 12.27 | 12.02 | 12.14 | 2,935,992 | -0.15(-1.19%) |
Oct 24, 2006 | 12.45 | 12.49 | 12.19 | 12.29 | 3,027,303 | -0.23(-1.84%) |
Oct 23, 2006 | 12.50 | 12.65 | 12.43 | 12.52 | 2,077,160 | -0.00(-0.02%) |
Oct 20, 2006 | 12.50 | 12.55 | 12.46 | 12.52 | 2,274,787 | +0.06(+0.48%) |
Oct 19, 2006 | 12.43 | 12.51 | 12.33 | 12.46 | 2,404,091 | +0.08(+0.66%) |
Oct 18, 2006 | 12.23 | 12.41 | 12.14 | 12.38 | 3,171,613 | +0.24(+1.96%) |
Oct 17, 2006 | 12.24 | 12.29 | 12.10 | 12.14 | 2,346,623 | -0.10(-0.82%) |
Oct 16, 2006 | 12.27 | 12.38 | 12.19 | 12.24 | 1,688,930 | -0.07(-0.53%) |
Oct 13, 2006 | 12.37 | 12.47 | 12.20 | 12.31 | 3,143,198 | -0.12(-0.95%) |
Oct 12, 2006 | 12.39 | 12.54 | 12.32 | 12.42 | 3,518,338 | +0.10(+0.84%) |
Oct 11, 2006 | 12.25 | 12.41 | 12.22 | 12.32 | 3,181,191 | +0.02(+0.14%) |
Oct 10, 2006 | 12.41 | 12.43 | 12.25 | 12.30 | 3,366,686 | -0.10(-0.82%) |
Oct 09, 2006 | 12.29 | 12.50 | 12.20 | 12.40 | 2,548,400 | +0.11(+0.92%) |
Oct 06, 2006 | 12.37 | 12.48 | 12.25 | 12.29 | 3,306,982 | -0.11(-0.87%) |
Oct 05, 2006 | 12.07 | 12.48 | 12.07 | 12.40 | 4,166,134 | +0.35(+2.91%) |
Oct 04, 2006 | 11.98 | 12.09 | 11.92 | 12.05 | 3,079,982 | +0.03(+0.23%) |
Oct 03, 2006 | 11.56 | 12.17 | 11.56 | 12.02 | 2,955,787 | -0.14(-1.12%) |
Oct 02, 2006 | 12.15 | 12.20 | 12.04 | 12.16 | 2,124,412 | +0.01(+0.10%) |
Sep 29, 2006 | 12.15 | 12.22 | 12.12 | 12.14 | 3,593,366 | -0.03(-0.25%) |
Sep 28, 2006 | 12.17 | 12.21 | 12.12 | 12.17 | 3,462,466 | +0.00(+0.00%) |
Sep 27, 2006 | 12.27 | 12.32 | 12.12 | 12.17 | 4,746,883 | -0.10(-0.80%) |
Sep 26, 2006 | 12.31 | 12.41 | 12.21 | 12.27 | 3,393,504 | -0.13(-1.08%) |
Sep 25, 2006 | 12.27 | 12.47 | 12.20 | 12.41 | 3,216,629 | +0.18(+1.47%) |
Sep 22, 2006 | 12.35 | 12.41 | 12.21 | 12.23 | 3,289,103 | -0.09(-0.70%) |
Sep 21, 2006 | 12.38 | 12.48 | 12.28 | 12.31 | 3,659,774 | -0.09(-0.75%) |
Sep 20, 2006 | 12.24 | 12.45 | 12.24 | 12.41 | 3,833,456 | +0.14(+1.12%) |
Sep 19, 2006 | 12.05 | 12.29 | 12.03 | 12.27 | 3,156,607 | +0.26(+2.13%) |
Sep 18, 2006 | 12.08 | 12.20 | 12.01 | 12.01 | 3,196,196 | -0.02(-0.17%) |
Sep 15, 2006 | 12.18 | 12.24 | 12.01 | 12.03 | 4,894,705 | -0.06(-0.48%) |
Sep 14, 2006 | 12.16 | 12.23 | 12.02 | 12.09 | 2,416,862 | -0.12(-0.98%) |
Sep 13, 2006 | 12.26 | 12.29 | 12.07 | 12.21 | 3,317,518 | -0.07(-0.58%) |
Sep 12, 2006 | 11.93 | 12.28 | 11.92 | 12.28 | 4,533,293 | +0.32(+2.66%) |
Sep 11, 2006 | 11.67 | 11.98 | 11.66 | 11.96 | 3,283,995 | +0.22(+1.84%) |
Sep 08, 2006 | 11.65 | 11.83 | 11.65 | 11.75 | 2,156,339 | +0.09(+0.81%) |
Sep 07, 2006 | 11.57 | 11.74 | 11.56 | 11.65 | 2,936,312 | +0.09(+0.76%) |
Sep 06, 2006 | 11.74 | 11.81 | 11.56 | 11.57 | 3,466,936 | -0.25(-2.13%) |
Sep 05, 2006 | 11.78 | 11.99 | 11.75 | 11.82 | 2,504,341 | -0.02(-0.20%) |
Sep 01, 2006 | 11.91 | 11.96 | 11.77 | 11.84 | 2,177,730 | +0.04(+0.31%) |
Aug 31, 2006 | 11.89 | 11.97 | 11.75 | 11.81 | 4,980,268 | -0.14(-1.21%) |
Aug 30, 2006 | 12.16 | 12.25 | 11.91 | 11.95 | 5,759,284 | -0.07(-0.59%) |
Aug 29, 2006 | 11.72 | 12.03 | 11.70 | 12.02 | 5,006,768 | +0.33(+2.79%) |
Aug 28, 2006 | 11.46 | 11.72 | 11.46 | 11.69 | 3,678,930 | +0.21(+1.82%) |
Aug 25, 2006 | 11.56 | 11.67 | 11.42 | 11.48 | 3,692,978 | -0.12(-1.03%) |
Aug 24, 2006 | 11.51 | 11.70 | 11.51 | 11.60 | 3,529,193 | +0.17(+1.52%) |
Aug 23, 2006 | 11.51 | 11.60 | 11.39 | 11.43 | 3,636,467 | -0.06(-0.48%) |
Aug 22, 2006 | 11.62 | 11.70 | 11.48 | 11.49 | 3,510,676 | -0.20(-1.73%) |
Aug 21, 2006 | 11.62 | 11.75 | 11.60 | 11.69 | 2,174,856 | +0.03(+0.23%) |
Aug 18, 2006 | 11.55 | 11.66 | 11.49 | 11.66 | 3,008,147 | +0.11(+0.94%) |
Aug 17, 2006 | 11.39 | 11.65 | 11.38 | 11.55 | 3,374,667 | +0.08(+0.71%) |
Aug 16, 2006 | 11.15 | 11.49 | 11.12 | 11.47 | 3,777,903 | +0.39(+3.54%) |
Aug 15, 2006 | 11.06 | 11.15 | 10.99 | 11.08 | 4,137,719 | +0.12(+1.07%) |
Aug 14, 2006 | 11.17 | 11.23 | 10.93 | 10.96 | 5,467,153 | -0.10(-0.89%) |
Aug 11, 2006 | 11.26 | 11.37 | 10.98 | 11.06 | 4,302,142 | -0.28(-2.49%) |
Aug 10, 2006 | 11.14 | 11.39 | 11.14 | 11.34 | 4,377,170 | +0.13(+1.14%) |
Aug 09, 2006 | 11.25 | 11.40 | 11.20 | 11.22 | 6,131,551 | -0.01(-0.07%) |
Aug 08, 2006 | 11.08 | 11.28 | 11.08 | 11.22 | 5,853,787 | +0.19(+1.70%) |
Aug 07, 2006 | 10.91 | 11.13 | 10.82 | 11.04 | 5,748,428 | +0.07(+0.63%) |
Aug 04, 2006 | 10.74 | 11.01 | 10.74 | 10.97 | 4,502,962 | +0.32(+2.96%) |
Aug 03, 2006 | 10.49 | 10.91 | 10.49 | 10.65 | 5,718,417 | -0.01(-0.08%) |
Aug 02, 2006 | 10.60 | 11.04 | 10.58 | 10.66 | 15,646,709 | +0.99(+10.19%) |
Aug 01, 2006 | 9.527 | 9.704 | 9.506 | 9.674 | 6,165,712 | +0.15(+1.55%) |
Jul 31, 2006 | 9.611 | 9.762 | 9.508 | 9.527 | 15,741,531 | -0.04(-0.44%) |
Jul 28, 2006 | 9.772 | 9.908 | 9.512 | 9.569 | 12,174,026 | -0.39(-3.96%) |
Jul 27, 2006 | 10.28 | 10.23 | 9.866 | 9.963 | 10,667,398 | -0.91(-8.41%) |
Jul 26, 2006 | 10.94 | 10.99 | 10.82 | 10.88 | 2,174,218 | -0.08(-0.73%) |
Jul 25, 2006 | 10.84 | 11.01 | 10.81 | 10.96 | 2,331,936 | +0.14(+1.25%) |
Jul 24, 2006 | 10.74 | 10.93 | 10.73 | 10.82 | 2,406,007 | +0.15(+1.41%) |
Jul 21, 2006 | 10.70 | 10.80 | 10.56 | 10.67 | 2,932,800 | -0.03(-0.25%) |
Jul 20, 2006 | 10.82 | 10.84 | 10.69 | 10.70 | 2,218,915 | -0.10(-0.89%) |
Jul 19, 2006 | 10.54 | 10.89 | 10.53 | 10.80 | 4,595,869 | +0.38(+3.67%) |
Jul 18, 2006 | 10.39 | 10.64 | 10.29 | 10.41 | 4,670,897 | -0.12(-1.15%) |
Jul 17, 2006 | 10.52 | 10.71 | 10.47 | 10.53 | 2,498,595 | -0.01(-0.14%) |
Jul 14, 2006 | 10.75 | 10.78 | 10.45 | 10.55 | 3,593,366 | -0.24(-2.24%) |
Jul 13, 2006 | 10.60 | 10.83 | 10.59 | 10.79 | 4,707,932 | +0.19(+1.75%) |
Jul 12, 2006 | 10.64 | 10.73 | 10.54 | 10.61 | 3,466,297 | -0.05(-0.50%) |
Jul 11, 2006 | 10.56 | 10.70 | 10.54 | 10.66 | 5,127,132 | +0.09(+0.81%) |
Jul 10, 2006 | 10.49 | 10.63 | 10.45 | 10.57 | 2,950,040 | +0.17(+1.68%) |
Jul 07, 2006 | 10.37 | 10.44 | 10.32 | 10.40 | 2,897,680 | -0.03(-0.31%) |
Jul 06, 2006 | 10.36 | 10.50 | 10.36 | 10.43 | 4,872,036 | +0.07(+0.72%) |
Jul 05, 2006 | 10.31 | 10.44 | 10.30 | 10.36 | 4,555,322 | -0.04(-0.41%) |
Jul 03, 2006 | 10.37 | 10.42 | 10.29 | 10.40 | 1,788,222 | +0.11(+1.12%) |
Jun 30, 2006 | 10.09 | 10.44 | 10.08 | 10.29 | 5,995,861 | +0.23(+2.34%) |
Jun 29, 2006 | 9.704 | 10.08 | 9.698 | 10.05 | 5,991,711 | +0.48(+5.03%) |
Jun 28, 2006 | 9.685 | 9.734 | 9.344 | 9.569 | 5,133,517 | -0.09(-0.93%) |
Jun 27, 2006 | 9.770 | 9.835 | 9.623 | 9.659 | 3,112,867 | -0.11(-1.14%) |
Jun 26, 2006 | 9.793 | 9.840 | 9.743 | 9.770 | 2,893,849 | -0.06(-0.61%) |
Jun 23, 2006 | 9.710 | 9.937 | 9.710 | 9.830 | 4,258,083 | +0.20(+2.07%) |
Jun 22, 2006 | 9.578 | 9.751 | 9.572 | 9.630 | 2,678,023 | +0.00(+0.00%) |
Jun 21, 2006 | 9.501 | 9.674 | 9.497 | 9.630 | 2,950,040 | +0.11(+1.20%) |
Jun 20, 2006 | 9.757 | 9.809 | 9.484 | 9.517 | 4,552,768 | -0.28(-2.83%) |
Jun 19, 2006 | 9.783 | 9.904 | 9.736 | 9.793 | 5,657,118 | +0.04(+0.37%) |
Jun 16, 2006 | 9.490 | 9.822 | 9.490 | 9.757 | 7,028,056 | +0.23(+2.47%) |
Jun 15, 2006 | 9.363 | 9.541 | 9.303 | 9.522 | 4,163,899 | +0.19(+2.04%) |
Jun 14, 2006 | 9.470 | 9.551 | 9.245 | 9.332 | 4,857,031 | -0.16(-1.70%) |
Jun 13, 2006 | 9.553 | 9.856 | 9.467 | 9.494 | 7,118,729 | +0.04(+0.41%) |
Jun 12, 2006 | 9.825 | 9.881 | 9.414 | 9.455 | 6,206,259 | -0.43(-4.37%) |
Jun 09, 2006 | 9.881 | 9.980 | 9.850 | 9.887 | 4,254,252 | -0.00(-0.02%) |
Jun 08, 2006 | 9.894 | 9.955 | 9.775 | 9.889 | 5,648,497 | -0.01(-0.05%) |
Jun 07, 2006 | 9.798 | 9.977 | 9.754 | 9.894 | 4,529,461 | +0.10(+0.98%) |
Jun 06, 2006 | 9.819 | 9.917 | 9.719 | 9.798 | 3,738,633 | +0.06(+0.57%) |
Jun 05, 2006 | 10.11 | 10.11 | 9.743 | 9.743 | 6,176,567 | -0.43(-4.23%) |
Jun 02, 2006 | 10.14 | 10.30 | 10.06 | 10.17 | 5,216,208 | +0.03(+0.25%) |
Jun 01, 2006 | 9.728 | 10.18 | 9.728 | 10.15 | 5,129,367 | +0.47(+4.81%) |
May 31, 2006 | 9.657 | 9.740 | 9.577 | 9.683 | 4,306,612 | +0.07(+0.69%) |
May 30, 2006 | 9.689 | 9.836 | 9.606 | 9.616 | 4,320,979 | -0.06(-0.63%) |
May 26, 2006 | 9.710 | 9.751 | 9.605 | 9.676 | 3,380,414 | -0.01(-0.13%) |
May 25, 2006 | 9.698 | 9.784 | 9.675 | 9.689 | 3,527,916 | +0.01(+0.14%) |
May 24, 2006 | 9.607 | 9.723 | 9.522 | 9.675 | 6,444,434 | +0.02(+0.24%) |
May 23, 2006 | 9.666 | 9.771 | 9.630 | 9.652 | 4,637,693 | -0.02(-0.18%) |
May 22, 2006 | 9.519 | 9.726 | 9.505 | 9.670 | 5,465,876 | -0.07(-0.68%) |
May 19, 2006 | 9.768 | 9.855 | 9.662 | 9.736 | 7,165,023 | -0.01(-0.13%) |
May 18, 2006 | 9.734 | 9.843 | 9.689 | 9.748 | 5,350,939 | +0.02(+0.19%) |
May 17, 2006 | 9.809 | 9.907 | 9.708 | 9.730 | 7,173,962 | -0.14(-1.41%) |
May 16, 2006 | 9.663 | 10.01 | 9.663 | 9.868 | 9,758,760 | +0.21(+2.13%) |
May 15, 2006 | 9.751 | 9.804 | 9.628 | 9.663 | 5,914,129 | -0.10(-1.02%) |
May 12, 2006 | 9.783 | 9.840 | 9.598 | 9.762 | 7,929,351 | -0.04(-0.43%) |
May 11, 2006 | 9.605 | 9.844 | 9.602 | 9.804 | 10,129,750 | +0.14(+1.49%) |
May 10, 2006 | 9.355 | 9.762 | 9.193 | 9.660 | 13,619,673 | +0.40(+4.27%) |
May 09, 2006 | 9.699 | 9.699 | 9.197 | 9.264 | 13,530,278 | -0.44(-4.56%) |
May 08, 2006 | 9.745 | 9.836 | 9.633 | 9.707 | 9,232,605 | +0.11(+1.19%) |
May 05, 2006 | 9.501 | 9.605 | 9.422 | 9.593 | 7,978,519 | +0.18(+1.86%) |
May 04, 2006 | 9.500 | 9.657 | 9.292 | 9.417 | 15,384,270 | +0.02(+0.22%) |
May 03, 2006 | 10.44 | 10.44 | 9.385 | 9.396 | 26,911,778 | -1.62(-14.69%) |
May 02, 2006 | 11.06 | 11.06 | 10.60 | 11.01 | 8,979,106 | +0.03(+0.30%) |