Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.82 | 14.07 | 13.81 | 13.85 | 10,803,192 | -0.35(-2.47%) |
Apr 27, 2007 | 13.39 | 14.57 | 13.39 | 14.20 | 14,293,452 | +0.90(+6.74%) |
Apr 26, 2007 | 13.26 | 13.32 | 13.11 | 13.30 | 7,549,151 | +0.13(+0.96%) |
Apr 25, 2007 | 13.04 | 13.19 | 12.88 | 13.17 | 4,418,412 | +0.17(+1.32%) |
Apr 24, 2007 | 13.01 | 13.09 | 12.84 | 13.00 | 8,138,827 | +0.11(+0.83%) |
Apr 23, 2007 | 12.82 | 12.93 | 12.72 | 12.89 | 4,651,870 | +0.04(+0.32%) |
Apr 20, 2007 | 12.96 | 13.00 | 12.75 | 12.85 | 3,781,513 | +0.03(+0.24%) |
Apr 19, 2007 | 12.63 | 12.90 | 12.54 | 12.82 | 5,012,758 | +0.11(+0.89%) |
Apr 18, 2007 | 12.71 | 12.97 | 12.67 | 12.71 | 8,131,371 | +0.03(+0.27%) |
Apr 17, 2007 | 12.80 | 12.89 | 12.64 | 12.68 | 4,113,763 | -0.15(-1.15%) |
Apr 16, 2007 | 12.69 | 12.90 | 12.66 | 12.82 | 3,457,873 | +0.16(+1.25%) |
Apr 13, 2007 | 12.70 | 12.71 | 12.58 | 12.66 | 5,027,160 | -0.01(-0.05%) |
Apr 12, 2007 | 12.48 | 12.71 | 12.46 | 12.67 | 4,425,308 | +0.15(+1.23%) |
Apr 11, 2007 | 12.59 | 12.62 | 12.40 | 12.52 | 7,747,824 | -0.10(-0.79%) |
Apr 10, 2007 | 12.37 | 12.62 | 12.37 | 12.62 | 5,766,455 | +0.21(+1.69%) |
Apr 09, 2007 | 12.47 | 12.49 | 12.25 | 12.41 | 4,362,369 | -0.05(-0.44%) |
Apr 05, 2007 | 12.23 | 12.46 | 12.19 | 12.46 | 3,820,237 | +0.21(+1.71%) |
Apr 04, 2007 | 12.26 | 12.29 | 12.12 | 12.25 | 4,098,807 | +0.04(+0.31%) |
Apr 03, 2007 | 12.22 | 12.30 | 12.17 | 12.22 | 4,919,327 | +0.04(+0.34%) |
Apr 02, 2007 | 12.18 | 12.27 | 12.06 | 12.17 | 3,446,186 | -0.02(-0.17%) |
Mar 30, 2007 | 12.15 | 12.26 | 12.04 | 12.19 | 6,327,725 | +0.06(+0.51%) |
Mar 29, 2007 | 12.33 | 12.38 | 12.01 | 12.13 | 5,689,891 | -0.19(-1.56%) |
Mar 28, 2007 | 12.47 | 12.47 | 12.30 | 12.32 | 3,318,159 | -0.14(-1.10%) |
Mar 27, 2007 | 12.55 | 12.55 | 12.45 | 12.46 | 2,738,600 | -0.11(-0.87%) |
Mar 26, 2007 | 12.58 | 12.64 | 12.42 | 12.57 | 3,866,957 | +0.04(+0.33%) |
Mar 23, 2007 | 12.65 | 12.69 | 12.53 | 12.53 | 4,017,547 | -0.07(-0.52%) |
Mar 22, 2007 | 12.67 | 12.72 | 12.49 | 12.60 | 4,250,609 | -0.07(-0.57%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.34 | 12.67 | 6,445,598 | +0.26(+2.07%) |
Mar 20, 2007 | 12.42 | 12.51 | 12.35 | 12.41 | 4,864,983 | +0.03(+0.28%) |
Mar 19, 2007 | 12.59 | 12.62 | 12.35 | 12.38 | 5,207,573 | -0.13(-1.04%) |
Mar 16, 2007 | 12.60 | 12.66 | 12.48 | 12.51 | 6,238,053 | -0.11(-0.84%) |
Mar 15, 2007 | 12.58 | 12.68 | 12.51 | 12.61 | 5,242,828 | +0.07(+0.52%) |
Mar 14, 2007 | 12.57 | 12.60 | 12.30 | 12.55 | 7,603,225 | +0.01(+0.08%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.52 | 12.54 | 6,563,523 | -0.16(-1.27%) |
Mar 12, 2007 | 12.66 | 12.73 | 12.60 | 12.70 | 4,808,471 | +0.01(+0.11%) |
Mar 09, 2007 | 12.66 | 12.70 | 12.55 | 12.69 | 7,752,148 | +0.09(+0.74%) |
Mar 08, 2007 | 12.56 | 12.66 | 12.48 | 12.59 | 4,880,192 | +0.15(+1.21%) |
Mar 07, 2007 | 12.42 | 12.56 | 12.32 | 12.44 | 5,859,716 | -0.03(-0.28%) |
Mar 06, 2007 | 12.60 | 12.70 | 12.41 | 12.48 | 9,491,866 | +0.31(+2.57%) |
Mar 05, 2007 | 11.94 | 12.34 | 11.90 | 12.16 | 11,371,857 | +0.09(+0.77%) |
Mar 02, 2007 | 12.10 | 12.29 | 12.06 | 12.07 | 7,310,964 | -0.07(-0.54%) |
Mar 01, 2007 | 11.98 | 12.27 | 11.97 | 12.14 | 9,094,066 | -0.08(-0.67%) |
Feb 28, 2007 | 12.28 | 12.51 | 12.18 | 12.22 | 7,669,489 | -0.15(-1.25%) |
Feb 27, 2007 | 12.69 | 12.70 | 12.36 | 12.37 | 8,199,200 | -0.39(-3.04%) |
Feb 26, 2007 | 12.92 | 12.94 | 12.72 | 12.76 | 4,469,653 | -0.11(-0.83%) |
Feb 23, 2007 | 12.83 | 12.96 | 12.75 | 12.87 | 7,613,055 | +0.08(+0.64%) |
Feb 22, 2007 | 12.53 | 12.84 | 12.50 | 12.78 | 9,502,874 | +0.42(+3.36%) |
Feb 21, 2007 | 12.41 | 12.41 | 12.26 | 12.37 | 4,666,319 | -0.07(-0.58%) |
Feb 20, 2007 | 12.31 | 12.46 | 12.19 | 12.44 | 3,956,638 | +0.08(+0.64%) |
Feb 16, 2007 | 12.43 | 12.43 | 12.29 | 12.36 | 2,858,582 | -0.03(-0.22%) |
Feb 15, 2007 | 12.40 | 12.47 | 12.32 | 12.39 | 3,675,743 | -0.03(-0.25%) |
Feb 14, 2007 | 12.26 | 12.49 | 12.23 | 12.42 | 6,465,591 | +0.24(+1.94%) |
Feb 13, 2007 | 12.18 | 12.29 | 12.05 | 12.18 | 4,573,564 | +0.07(+0.57%) |
Feb 12, 2007 | 12.27 | 12.29 | 11.99 | 12.12 | 4,641,981 | -0.04(-0.31%) |
Feb 09, 2007 | 12.36 | 12.47 | 12.14 | 12.15 | 7,548,149 | -0.08(-0.67%) |
Feb 08, 2007 | 12.30 | 12.30 | 12.18 | 12.24 | 5,694,850 | -0.02(-0.14%) |
Feb 07, 2007 | 12.14 | 12.32 | 12.03 | 12.25 | 5,134,657 | +0.20(+1.62%) |
Feb 06, 2007 | 12.08 | 12.13 | 11.91 | 12.06 | 6,264,500 | -0.02(-0.14%) |
Feb 05, 2007 | 12.01 | 12.20 | 11.94 | 12.07 | 8,384,068 | -0.14(-1.12%) |
Feb 02, 2007 | 12.21 | 12.32 | 12.10 | 12.21 | 11,253,399 | -0.08(-0.61%) |
Feb 01, 2007 | 12.15 | 12.42 | 12.10 | 12.29 | 10,921,437 | +0.36(+2.99%) |
Jan 31, 2007 | 11.84 | 11.99 | 11.76 | 11.93 | 8,782,328 | +0.05(+0.46%) |
Jan 30, 2007 | 12.10 | 12.11 | 11.87 | 11.88 | 5,194,948 | -0.13(-1.11%) |
Jan 29, 2007 | 11.99 | 12.09 | 11.91 | 12.01 | 4,244,030 | -0.03(-0.26%) |
Jan 26, 2007 | 11.94 | 12.21 | 11.89 | 12.04 | 6,168,972 | +0.07(+0.54%) |
Jan 25, 2007 | 12.04 | 12.20 | 11.90 | 11.97 | 5,447,770 | -0.09(-0.77%) |
Jan 24, 2007 | 11.92 | 12.11 | 11.91 | 12.07 | 5,568,382 | +0.18(+1.50%) |
Jan 23, 2007 | 11.84 | 12.09 | 11.78 | 11.89 | 5,079,136 | +0.06(+0.52%) |
Jan 22, 2007 | 11.93 | 12.01 | 11.70 | 11.83 | 9,318,758 | -0.13(-1.06%) |
Jan 19, 2007 | 11.86 | 12.06 | 11.82 | 11.95 | 7,624,768 | +0.06(+0.52%) |
Jan 18, 2007 | 12.27 | 12.35 | 11.89 | 11.89 | 10,447,788 | -0.39(-3.19%) |
Jan 17, 2007 | 12.18 | 12.37 | 12.17 | 12.28 | 6,338,121 | -0.06(-0.50%) |
Jan 16, 2007 | 12.32 | 12.39 | 12.14 | 12.35 | 7,100,535 | +0.04(+0.31%) |
Jan 12, 2007 | 12.27 | 12.40 | 12.19 | 12.31 | 4,950,914 | -0.00(-0.03%) |
Jan 11, 2007 | 12.12 | 12.42 | 12.08 | 12.31 | 7,912,349 | +0.25(+2.05%) |
Jan 10, 2007 | 11.79 | 12.11 | 11.72 | 12.06 | 4,654,542 | +0.19(+1.59%) |
Jan 09, 2007 | 11.67 | 11.96 | 11.66 | 11.88 | 6,595,928 | +0.20(+1.67%) |
Jan 08, 2007 | 11.55 | 11.82 | 11.52 | 11.68 | 6,555,176 | +0.17(+1.49%) |
Jan 05, 2007 | 11.63 | 11.64 | 11.36 | 11.51 | 5,859,130 | -0.07(-0.56%) |
Jan 04, 2007 | 11.42 | 11.63 | 11.28 | 11.57 | 5,007,508 | +0.17(+1.54%) |
Jan 03, 2007 | 11.34 | 11.69 | 11.22 | 11.40 | 6,646,672 | +0.18(+1.56%) |
Dec 29, 2006 | 11.27 | 11.41 | 11.20 | 11.22 | 3,469,454 | -0.04(-0.34%) |
Dec 28, 2006 | 11.33 | 11.35 | 11.25 | 11.26 | 3,221,588 | -0.07(-0.61%) |
Dec 27, 2006 | 11.45 | 11.55 | 11.33 | 11.33 | 3,513,782 | -0.04(-0.33%) |
Dec 26, 2006 | 11.25 | 11.41 | 11.24 | 11.37 | 2,289,445 | +0.13(+1.19%) |
Dec 22, 2006 | 11.53 | 11.59 | 11.23 | 11.23 | 4,568,212 | -0.22(-1.92%) |
Dec 21, 2006 | 11.52 | 11.64 | 11.38 | 11.45 | 3,519,894 | -0.08(-0.68%) |
Dec 20, 2006 | 11.49 | 11.67 | 11.44 | 11.53 | 3,220,985 | +0.11(+0.93%) |
Dec 19, 2006 | 11.50 | 11.50 | 11.38 | 11.43 | 4,977,390 | -0.07(-0.60%) |
Dec 18, 2006 | 11.74 | 11.78 | 11.45 | 11.49 | 4,725,188 | -0.24(-2.05%) |
Dec 15, 2006 | 11.69 | 11.86 | 11.61 | 11.73 | 6,318,955 | +0.10(+0.83%) |
Dec 14, 2006 | 11.55 | 11.81 | 11.50 | 11.64 | 3,574,589 | +0.13(+1.10%) |
Dec 13, 2006 | 11.72 | 11.73 | 11.50 | 11.51 | 3,163,945 | -0.11(-0.97%) |
Dec 12, 2006 | 11.66 | 11.67 | 11.48 | 11.62 | 3,936,642 | +0.01(+0.12%) |
Dec 11, 2006 | 11.64 | 11.73 | 11.55 | 11.61 | 3,807,281 | -0.10(-0.88%) |
Dec 08, 2006 | 11.60 | 11.83 | 11.43 | 11.71 | 5,191,784 | +0.10(+0.89%) |
Dec 07, 2006 | 11.77 | 11.81 | 11.53 | 11.61 | 5,393,799 | -0.07(-0.59%) |
Dec 06, 2006 | 11.77 | 11.77 | 11.60 | 11.68 | 3,674,202 | -0.14(-1.16%) |
Dec 05, 2006 | 11.82 | 11.90 | 11.70 | 11.82 | 3,381,268 | +0.01(+0.12%) |
Dec 04, 2006 | 11.76 | 11.93 | 11.57 | 11.80 | 5,441,500 | +0.09(+0.73%) |
Dec 01, 2006 | 11.80 | 11.82 | 11.50 | 11.72 | 5,097,121 | +0.02(+0.15%) |
Nov 30, 2006 | 11.65 | 11.84 | 11.45 | 11.70 | 7,422,986 | +0.06(+0.53%) |
Nov 29, 2006 | 11.83 | 11.84 | 11.45 | 11.64 | 6,684,639 | -0.12(-1.02%) |
Nov 28, 2006 | 11.57 | 11.77 | 11.54 | 11.76 | 5,300,896 | +0.19(+1.66%) |
Nov 27, 2006 | 11.89 | 11.90 | 11.52 | 11.57 | 4,900,296 | -0.32(-2.69%) |
Nov 24, 2006 | 11.81 | 11.91 | 11.73 | 11.89 | 1,399,799 | +0.00(+0.00%) |
Nov 22, 2006 | 11.84 | 11.89 | 11.70 | 11.89 | 3,298,496 | +0.04(+0.38%) |
Nov 21, 2006 | 11.96 | 12.01 | 11.76 | 11.84 | 5,192,696 | -0.10(-0.86%) |
Nov 20, 2006 | 11.82 | 12.04 | 11.80 | 11.94 | 4,061,525 | +0.05(+0.43%) |
Nov 17, 2006 | 11.91 | 11.95 | 11.77 | 11.89 | 4,271,225 | -0.03(-0.23%) |
Nov 16, 2006 | 11.94 | 12.01 | 11.77 | 11.92 | 4,630,983 | -0.02(-0.14%) |
Nov 15, 2006 | 11.96 | 12.11 | 11.85 | 11.94 | 8,037,130 | -0.02(-0.14%) |
Nov 14, 2006 | 11.67 | 11.95 | 11.56 | 11.95 | 6,247,895 | +0.28(+2.41%) |
Nov 13, 2006 | 11.39 | 11.67 | 11.39 | 11.67 | 6,823,655 | +0.24(+2.13%) |
Nov 10, 2006 | 11.29 | 11.44 | 11.16 | 11.43 | 3,531,750 | +0.20(+1.74%) |
Nov 09, 2006 | 11.41 | 11.45 | 11.21 | 11.23 | 5,937,608 | -0.16(-1.42%) |
Nov 08, 2006 | 11.23 | 11.46 | 11.16 | 11.39 | 4,765,072 | +0.07(+0.58%) |
Nov 07, 2006 | 11.17 | 11.50 | 11.15 | 11.33 | 5,572,476 | +0.12(+1.10%) |
Nov 06, 2006 | 11.10 | 11.36 | 11.02 | 11.21 | 5,791,313 | +0.20(+1.81%) |
Nov 03, 2006 | 10.98 | 11.09 | 10.92 | 11.01 | 5,306,501 | +0.09(+0.79%) |
Nov 02, 2006 | 10.99 | 11.16 | 10.92 | 10.92 | 4,701,384 | -0.14(-1.27%) |
Nov 01, 2006 | 11.38 | 11.48 | 11.00 | 11.06 | 5,402,205 | -0.24(-2.13%) |
Oct 31, 2006 | 11.38 | 11.39 | 11.23 | 11.30 | 4,822,398 | +0.02(+0.15%) |
Oct 30, 2006 | 11.09 | 11.40 | 11.09 | 11.29 | 5,097,430 | +0.16(+1.45%) |
Oct 27, 2006 | 11.50 | 11.58 | 11.11 | 11.12 | 12,755,836 | -0.45(-3.86%) |
Oct 26, 2006 | 10.91 | 11.69 | 10.91 | 11.57 | 24,805,814 | +0.74(+6.81%) |
Oct 25, 2006 | 10.73 | 10.98 | 10.66 | 10.83 | 11,737,532 | +0.05(+0.51%) |
Oct 24, 2006 | 10.98 | 10.99 | 10.73 | 10.78 | 5,998,165 | -0.23(-2.06%) |
Oct 23, 2006 | 11.00 | 11.26 | 10.97 | 11.00 | 7,120,534 | +0.01(+0.09%) |
Oct 20, 2006 | 10.92 | 11.07 | 10.87 | 10.99 | 4,925,076 | +0.03(+0.28%) |
Oct 19, 2006 | 10.92 | 11.13 | 10.81 | 10.96 | 5,811,848 | +0.05(+0.44%) |
Oct 18, 2006 | 11.38 | 11.42 | 10.84 | 10.91 | 10,625,112 | -0.41(-3.61%) |
Oct 17, 2006 | 11.41 | 11.45 | 11.13 | 11.32 | 5,292,100 | -0.18(-1.58%) |
Oct 16, 2006 | 11.43 | 11.58 | 11.34 | 11.50 | 6,457,450 | +0.09(+0.81%) |
Oct 13, 2006 | 11.09 | 11.44 | 11.04 | 11.41 | 6,812,779 | +0.30(+2.69%) |
Oct 12, 2006 | 11.05 | 11.12 | 10.82 | 11.11 | 8,126,526 | +0.02(+0.19%) |
Oct 11, 2006 | 10.93 | 11.20 | 10.83 | 11.09 | 7,658,036 | +0.21(+1.89%) |
Oct 10, 2006 | 11.04 | 11.04 | 10.72 | 10.89 | 14,741,818 | -0.26(-2.34%) |
Oct 09, 2006 | 11.13 | 11.33 | 11.09 | 11.15 | 5,748,122 | -0.02(-0.21%) |
Oct 06, 2006 | 11.14 | 11.26 | 11.07 | 11.17 | 5,912,240 | -0.02(-0.22%) |
Oct 05, 2006 | 11.10 | 11.20 | 10.95 | 11.20 | 4,839,308 | +0.13(+1.18%) |
Oct 04, 2006 | 10.89 | 11.15 | 10.83 | 11.07 | 6,683,832 | +0.11(+0.97%) |
Oct 03, 2006 | 10.97 | 11.02 | 10.70 | 10.96 | 5,987,218 | -0.01(-0.13%) |
Oct 02, 2006 | 11.17 | 11.18 | 10.93 | 10.97 | 6,992,956 | -0.15(-1.39%) |
Sep 29, 2006 | 11.30 | 11.33 | 11.11 | 11.13 | 5,957,115 | -0.18(-1.61%) |
Sep 28, 2006 | 11.05 | 11.34 | 10.92 | 11.31 | 7,077,972 | +0.22(+1.95%) |
Sep 27, 2006 | 11.04 | 11.24 | 11.04 | 11.09 | 9,835,893 | -0.01(-0.06%) |
Sep 26, 2006 | 10.92 | 11.13 | 10.86 | 11.10 | 7,161,805 | +0.19(+1.73%) |
Sep 25, 2006 | 10.71 | 10.95 | 10.69 | 10.91 | 9,158,439 | +0.21(+1.96%) |
Sep 22, 2006 | 10.82 | 10.86 | 10.64 | 10.70 | 9,508,856 | -0.13(-1.17%) |
Sep 21, 2006 | 11.19 | 11.27 | 10.73 | 10.83 | 14,597,536 | -0.31(-2.80%) |
Sep 20, 2006 | 11.29 | 11.36 | 11.08 | 11.14 | 18,991,226 | -0.39(-3.39%) |
Sep 19, 2006 | 11.73 | 11.73 | 11.47 | 11.53 | 6,242,779 | -0.18(-1.55%) |
Sep 18, 2006 | 11.58 | 11.80 | 11.54 | 11.71 | 7,472,180 | +0.10(+0.83%) |
Sep 15, 2006 | 11.95 | 11.99 | 11.46 | 11.62 | 13,392,316 | -0.26(-2.20%) |
Sep 14, 2006 | 11.90 | 12.06 | 11.84 | 11.88 | 5,429,030 | -0.09(-0.77%) |
Sep 13, 2006 | 11.99 | 12.01 | 11.83 | 11.97 | 4,119,680 | +0.03(+0.23%) |
Sep 12, 2006 | 11.66 | 12.01 | 11.63 | 11.94 | 5,000,136 | +0.29(+2.50%) |
Sep 11, 2006 | 11.29 | 11.75 | 11.26 | 11.65 | 5,432,780 | +0.33(+2.91%) |
Sep 08, 2006 | 11.31 | 11.41 | 11.21 | 11.32 | 6,920,338 | -0.02(-0.15%) |
Sep 07, 2006 | 11.55 | 11.59 | 11.32 | 11.34 | 5,194,954 | -0.25(-2.16%) |
Sep 06, 2006 | 11.67 | 11.79 | 11.59 | 11.59 | 4,800,580 | -0.26(-2.23%) |
Sep 05, 2006 | 11.70 | 11.87 | 11.64 | 11.85 | 4,952,901 | +0.11(+0.91%) |
Sep 01, 2006 | 11.72 | 11.87 | 11.67 | 11.75 | 5,956,480 | +0.02(+0.20%) |
Aug 31, 2006 | 11.73 | 11.76 | 11.62 | 11.72 | 4,910,898 | +0.03(+0.23%) |
Aug 30, 2006 | 11.42 | 11.71 | 11.39 | 11.70 | 5,733,484 | +0.24(+2.07%) |
Aug 29, 2006 | 11.36 | 11.48 | 11.31 | 11.46 | 5,944,814 | +0.07(+0.60%) |
Aug 28, 2006 | 11.11 | 11.39 | 11.10 | 11.39 | 6,649,649 | +0.22(+2.00%) |
Aug 25, 2006 | 11.12 | 11.32 | 11.09 | 11.17 | 2,808,171 | +0.00(+0.03%) |
Aug 24, 2006 | 11.18 | 11.21 | 11.02 | 11.16 | 4,657,336 | +0.02(+0.15%) |
Aug 23, 2006 | 11.41 | 11.66 | 11.09 | 11.15 | 7,511,033 | -0.22(-1.93%) |
Aug 22, 2006 | 11.13 | 11.37 | 11.12 | 11.37 | 10,268,782 | +0.16(+1.47%) |
Aug 21, 2006 | 11.33 | 11.36 | 11.13 | 11.20 | 2,722,502 | -0.22(-1.95%) |
Aug 18, 2006 | 11.49 | 11.49 | 11.24 | 11.43 | 2,837,537 | -0.02(-0.21%) |
Aug 17, 2006 | 11.50 | 11.67 | 11.42 | 11.45 | 6,103,223 | -0.05(-0.42%) |
Aug 16, 2006 | 11.44 | 11.51 | 11.28 | 11.50 | 8,075,165 | +0.23(+2.07%) |
Aug 15, 2006 | 11.12 | 11.30 | 11.04 | 11.26 | 4,384,515 | +0.32(+2.95%) |
Aug 14, 2006 | 10.91 | 11.14 | 10.75 | 10.94 | 3,334,750 | +0.21(+1.98%) |
Aug 11, 2006 | 10.96 | 11.02 | 10.69 | 10.73 | 5,366,364 | -0.30(-2.74%) |
Aug 10, 2006 | 10.84 | 11.10 | 10.77 | 11.03 | 4,328,650 | +0.22(+2.03%) |
Aug 09, 2006 | 10.88 | 11.11 | 10.77 | 10.81 | 4,767,922 | +0.01(+0.13%) |
Aug 08, 2006 | 10.93 | 11.03 | 10.68 | 10.80 | 4,782,939 | -0.09(-0.85%) |
Aug 07, 2006 | 11.02 | 11.07 | 10.76 | 10.89 | 5,211,425 | -0.09(-0.84%) |
Aug 04, 2006 | 11.21 | 11.39 | 10.85 | 10.98 | 4,319,113 | -0.11(-0.96%) |
Aug 03, 2006 | 10.89 | 11.21 | 10.84 | 11.09 | 5,334,058 | +0.18(+1.64%) |
Aug 02, 2006 | 10.81 | 11.03 | 10.75 | 10.91 | 4,314,420 | +0.17(+1.60%) |
Aug 01, 2006 | 10.98 | 11.03 | 10.60 | 10.74 | 7,480,915 | -0.32(-2.86%) |
Jul 31, 2006 | 11.09 | 11.19 | 10.96 | 11.05 | 5,059,920 | -0.08(-0.74%) |
Jul 28, 2006 | 11.01 | 11.19 | 10.93 | 11.14 | 5,006,377 | +0.17(+1.53%) |
Jul 27, 2006 | 10.98 | 11.22 | 10.90 | 10.97 | 5,891,122 | +0.04(+0.34%) |
Jul 26, 2006 | 11.07 | 11.19 | 10.79 | 10.93 | 7,509,593 | -0.21(-1.88%) |
Jul 25, 2006 | 11.02 | 11.20 | 10.94 | 11.14 | 5,542,559 | +0.10(+0.87%) |
Jul 24, 2006 | 10.68 | 11.15 | 10.77 | 11.04 | 6,097,667 | +0.37(+3.44%) |
Jul 21, 2006 | 10.80 | 10.84 | 10.51 | 10.68 | 9,803,660 | -0.39(-3.54%) |
Jul 20, 2006 | 11.36 | 11.41 | 11.00 | 11.07 | 6,889,142 | -0.33(-2.89%) |
Jul 19, 2006 | 11.24 | 11.47 | 11.15 | 11.40 | 7,332,743 | +0.16(+1.44%) |
Jul 18, 2006 | 11.33 | 11.36 | 10.90 | 11.24 | 8,218,260 | -0.04(-0.40%) |
Jul 17, 2006 | 11.35 | 11.59 | 11.26 | 11.28 | 5,499,863 | -0.11(-0.93%) |
Jul 14, 2006 | 11.33 | 11.51 | 11.23 | 11.39 | 5,070,366 | +0.02(+0.15%) |
Jul 13, 2006 | 11.65 | 11.66 | 11.31 | 11.37 | 6,914,703 | -0.28(-2.39%) |
Jul 12, 2006 | 11.95 | 11.98 | 11.58 | 11.65 | 6,874,000 | -0.31(-2.61%) |
Jul 11, 2006 | 11.76 | 11.99 | 11.68 | 11.96 | 7,984,863 | +0.15(+1.25%) |
Jul 10, 2006 | 11.95 | 12.09 | 11.71 | 11.81 | 6,119,082 | -0.09(-0.75%) |
Jul 07, 2006 | 11.80 | 12.10 | 11.76 | 11.90 | 8,962,567 | +0.11(+0.96%) |
Jul 06, 2006 | 11.53 | 11.82 | 11.45 | 11.79 | 11,378,503 | +0.67(+5.99%) |
Jul 05, 2006 | 11.57 | 11.60 | 11.10 | 11.12 | 6,688,648 | -0.45(-3.88%) |
Jul 03, 2006 | 11.49 | 11.59 | 11.43 | 11.57 | 1,568,010 | +0.06(+0.51%) |
Jun 30, 2006 | 11.76 | 11.81 | 11.49 | 11.52 | 5,128,472 | -0.15(-1.29%) |
Jun 29, 2006 | 11.44 | 11.67 | 11.21 | 11.67 | 6,884,844 | +0.32(+2.78%) |
Jun 28, 2006 | 11.27 | 11.37 | 11.12 | 11.35 | 5,932,294 | +0.15(+1.32%) |
Jun 27, 2006 | 11.22 | 11.24 | 11.01 | 11.20 | 6,425,226 | +0.02(+0.21%) |
Jun 26, 2006 | 11.12 | 11.24 | 11.06 | 11.18 | 2,999,263 | +0.03(+0.31%) |
Jun 23, 2006 | 11.17 | 11.41 | 11.13 | 11.14 | 6,132,922 | +0.10(+0.93%) |
Jun 22, 2006 | 11.20 | 11.35 | 10.96 | 11.04 | 3,254,046 | -0.20(-1.77%) |
Jun 21, 2006 | 10.97 | 11.34 | 10.91 | 11.24 | 6,003,683 | +0.32(+2.92%) |
Jun 20, 2006 | 11.05 | 11.18 | 10.90 | 10.92 | 4,166,347 | -0.12(-1.09%) |
Jun 19, 2006 | 11.24 | 11.30 | 10.98 | 11.04 | 3,607,346 | -0.21(-1.83%) |
Jun 16, 2006 | 11.36 | 11.40 | 11.18 | 11.25 | 5,339,419 | -0.14(-1.24%) |
Jun 15, 2006 | 11.07 | 11.48 | 11.06 | 11.39 | 5,234,751 | +0.31(+2.82%) |
Jun 14, 2006 | 10.99 | 11.19 | 10.86 | 11.08 | 5,518,486 | +0.16(+1.51%) |
Jun 13, 2006 | 11.15 | 11.36 | 10.88 | 10.91 | 8,832,340 | -0.25(-2.27%) |
Jun 12, 2006 | 11.43 | 11.52 | 11.16 | 11.16 | 6,764,597 | -0.28(-2.46%) |
Jun 09, 2006 | 11.35 | 11.59 | 11.33 | 11.45 | 7,944,857 | +0.16(+1.46%) |
Jun 08, 2006 | 11.27 | 11.42 | 11.11 | 11.28 | 6,779,007 | -0.09(-0.78%) |
Jun 07, 2006 | 11.41 | 11.57 | 11.21 | 11.37 | 8,530,672 | -0.04(-0.39%) |
Jun 06, 2006 | 11.68 | 11.68 | 11.33 | 11.42 | 7,987,899 | -0.28(-2.38%) |
Jun 05, 2006 | 11.90 | 12.04 | 11.66 | 11.69 | 3,988,253 | -0.26(-2.18%) |
Jun 02, 2006 | 11.93 | 12.19 | 11.79 | 11.95 | 4,524,552 | -0.19(-1.53%) |
Jun 01, 2006 | 11.77 | 12.14 | 11.68 | 12.14 | 6,448,054 | +0.37(+3.12%) |
May 31, 2006 | 11.52 | 11.83 | 11.36 | 11.77 | 6,808,656 | +0.33(+2.85%) |
May 30, 2006 | 11.66 | 11.70 | 11.44 | 11.45 | 5,199,765 | -0.26(-2.23%) |
May 26, 2006 | 11.67 | 11.72 | 11.50 | 11.71 | 3,182,289 | +0.04(+0.32%) |
May 25, 2006 | 11.61 | 11.72 | 11.41 | 11.67 | 4,139,117 | +0.04(+0.35%) |
May 24, 2006 | 11.55 | 11.76 | 11.24 | 11.63 | 7,863,008 | +0.08(+0.65%) |
May 23, 2006 | 11.90 | 12.02 | 11.55 | 11.55 | 7,090,987 | -0.25(-2.15%) |
May 22, 2006 | 12.05 | 12.05 | 11.62 | 11.81 | 7,171,802 | +0.18(+1.54%) |
May 19, 2006 | 11.40 | 11.74 | 11.33 | 11.63 | 6,527,747 | +0.30(+2.60%) |
May 18, 2006 | 11.50 | 11.62 | 11.33 | 11.33 | 4,000,429 | -0.16(-1.43%) |
May 17, 2006 | 11.68 | 11.82 | 11.48 | 11.50 | 3,965,009 | -0.26(-2.25%) |
May 16, 2006 | 11.65 | 11.84 | 11.58 | 11.76 | 4,210,150 | +0.04(+0.35%) |
May 15, 2006 | 11.79 | 11.95 | 11.62 | 11.72 | 5,416,510 | -0.20(-1.64%) |
May 12, 2006 | 12.01 | 12.16 | 11.89 | 11.92 | 4,958,795 | -0.08(-0.66%) |
May 11, 2006 | 12.36 | 12.41 | 11.88 | 12.00 | 7,599,933 | -0.37(-2.97%) |
May 10, 2006 | 12.47 | 12.56 | 12.33 | 12.36 | 4,600,914 | -0.16(-1.31%) |
May 09, 2006 | 12.85 | 12.91 | 12.46 | 12.53 | 5,485,741 | -0.37(-2.85%) |
May 08, 2006 | 12.93 | 13.11 | 12.89 | 12.89 | 2,744,961 | -0.13(-1.00%) |
May 05, 2006 | 13.02 | 13.17 | 12.79 | 13.03 | 3,474,710 | -0.07(-0.52%) |
May 04, 2006 | 12.80 | 13.15 | 12.77 | 13.09 | 4,545,028 | +0.33(+2.55%) |
May 03, 2006 | 12.77 | 12.85 | 12.67 | 12.77 | 4,007,547 | -0.05(-0.37%) |
May 02, 2006 | 12.54 | 12.86 | 12.49 | 12.82 | 3,576,908 | +0.27(+2.13%) |