Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.23 | 22.23 | 21.58 | 21.64 | 4,588,992 | -0.63(-2.83%) |
Mar 29, 2007 | 22.04 | 22.51 | 21.83 | 22.27 | 3,096,968 | +0.34(+1.57%) |
Mar 28, 2007 | 21.66 | 22.07 | 21.29 | 21.93 | 5,413,391 | +0.22(+1.02%) |
Mar 27, 2007 | 21.87 | 21.88 | 21.47 | 21.71 | 3,190,314 | -0.10(-0.44%) |
Mar 26, 2007 | 22.39 | 22.39 | 21.28 | 21.80 | 3,198,330 | +0.04(+0.20%) |
Mar 23, 2007 | 21.73 | 21.84 | 21.58 | 21.76 | 3,525,429 | +0.06(+0.27%) |
Mar 22, 2007 | 22.43 | 22.43 | 21.60 | 21.70 | 7,678,423 | -0.55(-2.47%) |
Mar 21, 2007 | 21.56 | 22.38 | 21.37 | 22.25 | 7,004,861 | +1.10(+5.21%) |
Mar 20, 2007 | 20.79 | 21.17 | 20.26 | 21.15 | 4,707,513 | +0.42(+2.01%) |
Mar 19, 2007 | 20.38 | 21.66 | 20.37 | 20.73 | 7,846,498 | +0.44(+2.19%) |
Mar 16, 2007 | 20.30 | 20.42 | 19.94 | 20.29 | 4,088,091 | +0.02(+0.08%) |
Mar 15, 2007 | 19.72 | 20.30 | 19.58 | 20.27 | 4,503,365 | +0.56(+2.86%) |
Mar 14, 2007 | 19.20 | 19.72 | 18.86 | 19.71 | 4,353,391 | +0.69(+3.64%) |
Mar 13, 2007 | 19.78 | 19.74 | 18.95 | 19.02 | 4,255,390 | -0.77(-3.87%) |
Mar 12, 2007 | 19.92 | 20.38 | 19.65 | 19.78 | 5,699,539 | +0.10(+0.53%) |
Mar 09, 2007 | 19.76 | 20.33 | 19.55 | 19.68 | 3,604,036 | -0.30(-1.49%) |
Mar 08, 2007 | 19.72 | 20.23 | 19.38 | 19.97 | 3,418,120 | +0.72(+3.76%) |
Mar 07, 2007 | 19.18 | 19.42 | 19.05 | 19.25 | 3,832,101 | -0.12(-0.64%) |
Mar 06, 2007 | 19.31 | 19.56 | 19.02 | 19.38 | 4,566,199 | +1.14(+6.28%) |
Mar 05, 2007 | 18.28 | 18.73 | 17.80 | 18.23 | 6,452,772 | -1.03(-5.34%) |
Mar 02, 2007 | 19.07 | 20.13 | 18.72 | 19.26 | 6,312,623 | +0.24(+1.26%) |
Mar 01, 2007 | 18.95 | 19.34 | 18.37 | 19.02 | 10,720,551 | -0.82(-4.11%) |
Feb 28, 2007 | 19.24 | 19.97 | 19.07 | 19.84 | 8,750,481 | +0.78(+4.08%) |
Feb 27, 2007 | 20.17 | 20.17 | 17.61 | 19.06 | 6,646,187 | -1.88(-8.99%) |
Feb 26, 2007 | 20.73 | 21.08 | 20.70 | 20.94 | 3,888,243 | +0.25(+1.22%) |
Feb 23, 2007 | 21.17 | 21.19 | 20.50 | 20.69 | 2,888,297 | +0.05(+0.24%) |
Feb 22, 2007 | 21.56 | 21.68 | 20.33 | 20.64 | 7,793,231 | -0.70(-3.28%) |
Feb 21, 2007 | 21.65 | 22.01 | 21.27 | 21.34 | 4,054,993 | -0.68(-3.11%) |
Feb 20, 2007 | 21.27 | 22.04 | 21.18 | 22.02 | 3,788,143 | +0.84(+3.96%) |
Feb 16, 2007 | 20.96 | 21.30 | 20.81 | 21.19 | 1,878,039 | +0.20(+0.94%) |
Feb 15, 2007 | 21.37 | 21.70 | 20.96 | 20.99 | 1,640,149 | -0.45(-2.09%) |
Feb 14, 2007 | 21.19 | 21.50 | 21.07 | 21.44 | 2,692,632 | +0.63(+3.03%) |
Feb 13, 2007 | 20.50 | 20.96 | 20.50 | 20.81 | 2,362,097 | +0.85(+4.26%) |
Feb 12, 2007 | 20.54 | 20.61 | 19.92 | 19.96 | 2,646,213 | -0.54(-2.64%) |
Feb 09, 2007 | 20.98 | 21.15 | 20.39 | 20.50 | 2,368,042 | -0.42(-2.01%) |
Feb 08, 2007 | 21.13 | 21.15 | 20.76 | 20.92 | 2,891,400 | -0.50(-2.33%) |
Feb 07, 2007 | 21.62 | 21.75 | 21.15 | 21.42 | 2,650,148 | -0.14(-0.65%) |
Feb 06, 2007 | 21.62 | 21.88 | 21.36 | 21.56 | 3,530,342 | +0.19(+0.87%) |
Feb 05, 2007 | 21.04 | 21.48 | 21.00 | 21.37 | 2,313,999 | +0.36(+1.69%) |
Feb 02, 2007 | 21.48 | 21.48 | 20.70 | 21.02 | 5,138,687 | -0.61(-2.81%) |
Feb 01, 2007 | 21.32 | 21.79 | 21.32 | 21.62 | 3,645,150 | +0.68(+3.23%) |
Jan 31, 2007 | 20.98 | 21.09 | 20.51 | 20.95 | 3,761,509 | -0.32(-1.49%) |
Jan 30, 2007 | 20.42 | 21.39 | 20.41 | 21.26 | 4,075,938 | +0.89(+4.37%) |
Jan 29, 2007 | 20.79 | 21.09 | 20.37 | 20.37 | 4,125,585 | -0.33(-1.59%) |
Jan 26, 2007 | 20.77 | 20.98 | 20.52 | 20.70 | 3,891,315 | +0.05(+0.24%) |
Jan 25, 2007 | 21.35 | 21.83 | 20.50 | 20.65 | 6,048,875 | -0.77(-3.59%) |
Jan 24, 2007 | 21.47 | 22.62 | 21.16 | 21.42 | 10,103,094 | +0.33(+1.58%) |
Jan 23, 2007 | 19.88 | 21.17 | 19.70 | 21.09 | 8,809,954 | +1.18(+5.90%) |
Jan 22, 2007 | 19.24 | 20.41 | 19.24 | 19.91 | 6,639,981 | +0.71(+3.71%) |
Jan 19, 2007 | 19.15 | 19.32 | 18.86 | 19.20 | 2,213,671 | +0.24(+1.28%) |
Jan 18, 2007 | 19.34 | 19.51 | 18.87 | 18.96 | 3,683,161 | -0.02(-0.12%) |
Jan 17, 2007 | 18.58 | 18.99 | 18.46 | 18.98 | 3,629,118 | +0.59(+3.22%) |
Jan 16, 2007 | 18.56 | 18.72 | 18.26 | 18.39 | 5,705,486 | -0.05(-0.29%) |
Jan 12, 2007 | 18.51 | 18.58 | 18.27 | 18.44 | 2,165,835 | -0.15(-0.81%) |
Jan 11, 2007 | 18.12 | 18.92 | 18.12 | 18.59 | 3,154,889 | +0.50(+2.76%) |
Jan 10, 2007 | 17.75 | 18.20 | 17.73 | 18.10 | 3,166,525 | +0.38(+2.14%) |
Jan 09, 2007 | 18.19 | 18.61 | 17.66 | 17.72 | 3,657,303 | -0.70(-3.82%) |
Jan 08, 2007 | 18.33 | 18.61 | 18.28 | 18.42 | 3,712,638 | +0.10(+0.53%) |
Jan 05, 2007 | 19.14 | 19.26 | 18.32 | 18.32 | 4,565,423 | -0.98(-5.09%) |
Jan 04, 2007 | 19.72 | 19.72 | 19.14 | 19.31 | 2,613,948 | -0.40(-2.04%) |
Jan 03, 2007 | 20.03 | 20.06 | 19.51 | 19.71 | 3,889,763 | +0.30(+1.53%) |
Dec 29, 2006 | 19.57 | 19.59 | 19.37 | 19.41 | 1,354,422 | -0.07(-0.38%) |
Dec 28, 2006 | 19.72 | 19.83 | 19.41 | 19.48 | 3,054,820 | -0.03(-0.16%) |
Dec 27, 2006 | 18.76 | 19.56 | 18.76 | 19.51 | 3,523,619 | +0.89(+4.80%) |
Dec 26, 2006 | 18.45 | 18.66 | 18.35 | 18.62 | 652,905 | +0.29(+1.60%) |
Dec 22, 2006 | 18.31 | 18.49 | 18.18 | 18.33 | 943,803 | -0.13(-0.69%) |
Dec 21, 2006 | 18.60 | 18.76 | 18.34 | 18.45 | 2,617,050 | -0.03(-0.15%) |
Dec 20, 2006 | 18.69 | 18.91 | 18.45 | 18.48 | 2,700,829 | -0.06(-0.33%) |
Dec 19, 2006 | 18.76 | 18.76 | 18.37 | 18.54 | 2,875,110 | -0.35(-1.84%) |
Dec 18, 2006 | 18.89 | 19.12 | 18.77 | 18.89 | 3,478,885 | +0.02(+0.08%) |
Dec 15, 2006 | 18.83 | 19.02 | 18.68 | 18.88 | 3,808,053 | +0.22(+1.20%) |
Dec 14, 2006 | 18.60 | 18.95 | 18.52 | 18.65 | 4,436,911 | -0.22(-1.15%) |
Dec 13, 2006 | 18.93 | 19.09 | 18.68 | 18.87 | 6,293,747 | -0.16(-0.85%) |
Dec 12, 2006 | 19.30 | 19.40 | 18.86 | 19.03 | 6,622,139 | -0.27(-1.42%) |
Dec 11, 2006 | 19.34 | 19.34 | 19.08 | 19.31 | 3,087,659 | -0.01(-0.06%) |
Dec 08, 2006 | 19.34 | 19.34 | 19.10 | 19.32 | 3,273,317 | -0.02(-0.12%) |
Dec 07, 2006 | 19.39 | 19.52 | 18.82 | 19.34 | 6,378,043 | +0.19(+0.99%) |
Dec 06, 2006 | 19.52 | 19.71 | 19.11 | 19.15 | 6,647,738 | -0.37(-1.90%) |
Dec 05, 2006 | 19.61 | 19.67 | 19.30 | 19.52 | 3,943,806 | +0.08(+0.40%) |
Dec 04, 2006 | 18.37 | 19.51 | 18.37 | 19.44 | 5,292,281 | +0.99(+5.36%) |
Dec 01, 2006 | 18.48 | 18.64 | 18.29 | 18.45 | 4,545,771 | -0.15(-0.79%) |
Nov 30, 2006 | 18.50 | 18.72 | 18.08 | 18.60 | 8,460,617 | +0.27(+1.48%) |
Nov 29, 2006 | 17.87 | 18.45 | 17.79 | 18.33 | 13,592,322 | +1.43(+8.44%) |
Nov 28, 2006 | 16.98 | 17.05 | 16.71 | 16.90 | 3,377,006 | -0.17(-1.02%) |
Nov 27, 2006 | 17.42 | 17.46 | 17.06 | 17.08 | 2,971,817 | -0.29(-1.67%) |
Nov 24, 2006 | 17.46 | 17.61 | 17.26 | 17.37 | 2,163,249 | -0.09(-0.53%) |
Nov 22, 2006 | 17.44 | 17.55 | 17.36 | 17.46 | 1,915,533 | +0.04(+0.24%) |
Nov 21, 2006 | 17.05 | 17.44 | 17.02 | 17.42 | 3,005,174 | +0.44(+2.60%) |
Nov 20, 2006 | 16.67 | 17.12 | 16.60 | 16.98 | 3,989,832 | +0.35(+2.12%) |
Nov 17, 2006 | 16.84 | 16.84 | 16.46 | 16.63 | 2,523,446 | -0.28(-1.65%) |
Nov 16, 2006 | 17.11 | 17.11 | 16.89 | 16.90 | 1,532,840 | -0.26(-1.51%) |
Nov 15, 2006 | 17.21 | 17.31 | 16.94 | 17.16 | 2,341,408 | -0.15(-0.85%) |
Nov 14, 2006 | 17.07 | 17.47 | 17.07 | 17.31 | 4,922,776 | +0.12(+0.68%) |
Nov 13, 2006 | 16.92 | 17.24 | 16.84 | 17.19 | 2,294,606 | +0.06(+0.36%) |
Nov 10, 2006 | 17.21 | 17.28 | 16.99 | 17.13 | 1,963,370 | +0.22(+1.30%) |
Nov 09, 2006 | 17.34 | 17.34 | 16.90 | 16.91 | 2,241,598 | -0.43(-2.50%) |
Nov 08, 2006 | 16.98 | 17.37 | 16.84 | 17.34 | 2,336,495 | +0.18(+1.04%) |
Nov 07, 2006 | 17.30 | 17.31 | 16.99 | 17.17 | 1,979,401 | -0.02(-0.09%) |
Nov 06, 2006 | 16.98 | 17.28 | 16.92 | 17.18 | 2,163,249 | +0.34(+2.04%) |
Nov 03, 2006 | 16.51 | 16.92 | 16.51 | 16.84 | 1,858,646 | +0.33(+1.99%) |
Nov 02, 2006 | 16.60 | 16.74 | 16.29 | 16.51 | 4,038,962 | -0.30(-1.79%) |
Nov 01, 2006 | 17.05 | 17.14 | 16.72 | 16.81 | 7,843,912 | -0.24(-1.38%) |
Oct 31, 2006 | 16.28 | 17.21 | 16.28 | 17.05 | 4,293,401 | +0.73(+4.50%) |
Oct 30, 2006 | 16.41 | 16.45 | 16.17 | 16.31 | 3,288,832 | -0.23(-1.40%) |
Oct 27, 2006 | 16.53 | 16.60 | 16.32 | 16.54 | 1,954,836 | -0.08(-0.49%) |
Oct 26, 2006 | 16.50 | 16.68 | 16.32 | 16.63 | 3,049,649 | +0.12(+0.75%) |
Oct 25, 2006 | 15.93 | 16.50 | 15.86 | 16.50 | 2,858,302 | +0.55(+3.42%) |
Oct 24, 2006 | 15.86 | 16.11 | 15.78 | 15.96 | 3,208,415 | -0.11(-0.70%) |
Oct 23, 2006 | 15.70 | 16.10 | 15.69 | 16.07 | 2,914,413 | +0.10(+0.61%) |
Oct 20, 2006 | 15.95 | 16.12 | 15.75 | 15.97 | 3,309,776 | -0.05(-0.29%) |
Oct 19, 2006 | 15.51 | 16.07 | 15.45 | 16.02 | 3,555,683 | +0.53(+3.40%) |
Oct 18, 2006 | 15.28 | 15.51 | 15.20 | 15.49 | 2,760,560 | +0.19(+1.21%) |
Oct 17, 2006 | 15.20 | 15.40 | 15.07 | 15.31 | 2,914,672 | +0.08(+0.53%) |
Oct 16, 2006 | 15.09 | 15.23 | 14.95 | 15.23 | 2,645,752 | +0.13(+0.87%) |
Oct 13, 2006 | 14.92 | 15.10 | 14.82 | 15.09 | 2,924,498 | +0.12(+0.77%) |
Oct 12, 2006 | 14.58 | 15.07 | 14.57 | 14.98 | 4,086,023 | +0.48(+3.28%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.45 | 14.50 | 3,902,433 | -0.15(-1.00%) |
Oct 10, 2006 | 14.83 | 14.86 | 14.52 | 14.65 | 2,620,929 | -0.03(-0.18%) |
Oct 09, 2006 | 14.73 | 14.91 | 14.65 | 14.68 | 1,513,705 | -0.10(-0.68%) |
Oct 06, 2006 | 14.82 | 14.82 | 14.60 | 14.78 | 1,083,693 | -0.04(-0.29%) |
Oct 05, 2006 | 14.89 | 14.97 | 14.68 | 14.82 | 3,109,380 | +0.09(+0.60%) |
Oct 04, 2006 | 14.43 | 14.83 | 14.41 | 14.73 | 3,918,982 | +0.22(+1.49%) |
Oct 03, 2006 | 14.54 | 14.64 | 14.42 | 14.51 | 2,992,503 | -0.09(-0.64%) |
Oct 02, 2006 | 14.71 | 14.77 | 14.54 | 14.61 | 2,397,778 | +0.00(+0.00%) |
Sep 29, 2006 | 14.60 | 14.69 | 14.37 | 14.61 | 3,126,963 | +0.01(+0.05%) |
Sep 28, 2006 | 14.59 | 14.65 | 14.49 | 14.60 | 2,787,194 | +0.10(+0.72%) |
Sep 27, 2006 | 14.72 | 14.75 | 14.37 | 14.49 | 3,903,985 | -0.14(-0.98%) |
Sep 26, 2006 | 14.48 | 14.77 | 14.35 | 14.64 | 7,220,743 | +0.13(+0.91%) |
Sep 25, 2006 | 14.41 | 14.53 | 14.24 | 14.51 | 7,307,366 | -0.09(-0.64%) |
Sep 22, 2006 | 15.02 | 15.02 | 14.34 | 14.60 | 4,990,781 | -0.50(-3.33%) |
Sep 21, 2006 | 15.28 | 15.39 | 14.96 | 15.10 | 3,533,704 | -0.18(-1.16%) |
Sep 20, 2006 | 15.26 | 15.37 | 15.16 | 15.28 | 1,727,289 | +0.12(+0.79%) |
Sep 19, 2006 | 15.30 | 15.50 | 14.93 | 15.16 | 2,997,675 | -0.23(-1.51%) |
Sep 18, 2006 | 15.38 | 15.43 | 15.28 | 15.39 | 1,655,147 | +0.06(+0.38%) |
Sep 15, 2006 | 15.57 | 15.57 | 15.18 | 15.33 | 3,228,583 | +0.00(+0.00%) |
Sep 14, 2006 | 15.39 | 15.40 | 15.14 | 15.33 | 1,596,191 | -0.09(-0.55%) |
Sep 13, 2006 | 15.53 | 15.55 | 15.40 | 15.42 | 2,774,265 | -0.13(-0.82%) |
Sep 12, 2006 | 15.10 | 15.59 | 15.10 | 15.55 | 3,637,910 | +0.46(+3.05%) |
Sep 11, 2006 | 15.47 | 15.59 | 15.04 | 15.09 | 5,561,459 | -0.66(-4.20%) |
Sep 08, 2006 | 15.37 | 15.98 | 15.28 | 15.75 | 5,772,457 | +0.50(+3.30%) |
Sep 07, 2006 | 15.24 | 15.30 | 15.09 | 15.24 | 3,176,610 | -0.12(-0.78%) |
Sep 06, 2006 | 15.37 | 15.41 | 14.99 | 15.36 | 6,075,767 | -0.09(-0.58%) |
Sep 05, 2006 | 15.40 | 15.79 | 15.40 | 15.45 | 11,822,885 | +0.91(+6.25%) |
Sep 01, 2006 | 14.17 | 14.77 | 14.15 | 14.54 | 6,083,525 | +0.39(+2.76%) |
Aug 31, 2006 | 14.33 | 14.33 | 14.12 | 14.15 | 3,140,409 | -0.18(-1.24%) |
Aug 30, 2006 | 14.14 | 14.36 | 14.12 | 14.33 | 6,701,005 | +0.31(+2.18%) |
Aug 29, 2006 | 14.01 | 14.04 | 13.88 | 14.03 | 2,548,528 | +0.20(+1.45%) |
Aug 28, 2006 | 13.77 | 13.91 | 13.73 | 13.83 | 1,584,814 | +0.09(+0.68%) |
Aug 25, 2006 | 13.83 | 13.90 | 13.73 | 13.73 | 2,472,506 | -0.10(-0.70%) |
Aug 24, 2006 | 14.10 | 14.19 | 13.79 | 13.83 | 5,285,300 | -0.27(-1.89%) |
Aug 23, 2006 | 14.12 | 14.14 | 14.00 | 14.10 | 3,685,229 | -0.02(-0.14%) |
Aug 22, 2006 | 14.08 | 14.19 | 14.05 | 14.12 | 3,219,016 | +0.12(+0.86%) |
Aug 21, 2006 | 13.86 | 14.07 | 13.82 | 14.00 | 5,608,520 | +0.09(+0.61%) |
Aug 18, 2006 | 13.89 | 13.92 | 13.67 | 13.91 | 2,486,987 | +0.02(+0.17%) |
Aug 17, 2006 | 13.73 | 14.01 | 13.72 | 13.89 | 5,871,234 | +0.09(+0.67%) |
Aug 16, 2006 | 13.67 | 13.85 | 13.66 | 13.79 | 3,938,375 | +0.03(+0.25%) |
Aug 15, 2006 | 13.78 | 13.81 | 13.57 | 13.76 | 2,294,089 | -0.02(-0.17%) |
Aug 14, 2006 | 13.89 | 14.03 | 13.65 | 13.78 | 3,374,938 | -0.10(-0.72%) |
Aug 11, 2006 | 13.85 | 13.90 | 13.69 | 13.88 | 2,530,427 | +0.03(+0.25%) |
Aug 10, 2006 | 13.55 | 13.88 | 13.45 | 13.85 | 4,786,247 | +0.31(+2.31%) |
Aug 09, 2006 | 13.38 | 13.84 | 13.23 | 13.54 | 5,318,915 | +0.35(+2.64%) |
Aug 08, 2006 | 13.08 | 13.29 | 12.91 | 13.19 | 3,034,134 | +0.05(+0.41%) |
Aug 07, 2006 | 13.05 | 13.18 | 12.96 | 13.13 | 1,600,587 | +0.02(+0.18%) |
Aug 04, 2006 | 13.30 | 13.39 | 13.10 | 13.11 | 3,734,359 | +0.03(+0.21%) |
Aug 03, 2006 | 12.78 | 13.21 | 12.67 | 13.08 | 4,269,612 | +0.29(+2.30%) |
Aug 02, 2006 | 12.67 | 12.87 | 12.57 | 12.79 | 5,140,238 | +0.60(+4.95%) |
Aug 01, 2006 | 12.36 | 12.49 | 12.10 | 12.19 | 2,255,819 | -0.17(-1.35%) |
Jul 31, 2006 | 12.38 | 12.46 | 12.34 | 12.35 | 3,195,744 | -0.02(-0.12%) |
Jul 28, 2006 | 11.95 | 12.44 | 11.91 | 12.37 | 3,919,758 | +0.49(+4.14%) |
Jul 27, 2006 | 11.59 | 11.99 | 11.59 | 11.88 | 4,857,873 | +0.49(+4.31%) |
Jul 26, 2006 | 11.23 | 11.44 | 11.20 | 11.39 | 4,525,344 | +0.12(+1.10%) |
Jul 25, 2006 | 11.26 | 11.36 | 11.06 | 11.26 | 1,510,344 | +0.01(+0.07%) |
Jul 24, 2006 | 11.02 | 11.29 | 10.97 | 11.25 | 3,025,860 | +0.35(+3.19%) |
Jul 21, 2006 | 11.18 | 11.28 | 10.85 | 10.91 | 1,904,414 | -0.20(-1.78%) |
Jul 20, 2006 | 11.58 | 11.62 | 11.00 | 11.10 | 3,554,907 | -0.43(-3.72%) |
Jul 19, 2006 | 11.02 | 11.59 | 10.97 | 11.53 | 2,319,688 | +0.47(+4.27%) |
Jul 18, 2006 | 10.89 | 11.15 | 10.87 | 11.06 | 1,507,499 | +0.08(+0.74%) |
Jul 17, 2006 | 10.90 | 11.07 | 10.80 | 10.98 | 1,971,385 | -0.12(-1.05%) |
Jul 14, 2006 | 11.18 | 11.18 | 10.93 | 11.10 | 1,614,809 | -0.07(-0.66%) |
Jul 13, 2006 | 11.22 | 11.31 | 11.02 | 11.17 | 4,074,387 | -0.47(-4.02%) |
Jul 12, 2006 | 11.81 | 11.89 | 11.64 | 11.64 | 1,430,444 | -0.12(-0.99%) |
Jul 11, 2006 | 11.94 | 11.96 | 11.70 | 11.75 | 2,682,470 | -0.17(-1.46%) |
Jul 10, 2006 | 12.07 | 12.18 | 11.89 | 11.93 | 2,123,945 | +0.02(+0.13%) |
Jul 07, 2006 | 11.99 | 12.05 | 11.83 | 11.91 | 4,946,306 | +0.03(+0.23%) |
Jul 06, 2006 | 11.62 | 12.00 | 11.62 | 11.88 | 3,671,525 | +0.46(+3.99%) |
Jul 05, 2006 | 11.64 | 11.66 | 11.38 | 11.43 | 3,396,917 | -0.28(-2.41%) |
Jul 03, 2006 | 11.45 | 11.71 | 11.45 | 11.71 | 2,982,936 | +0.32(+2.85%) |
Jun 30, 2006 | 11.14 | 11.54 | 10.86 | 11.39 | 5,581,887 | +0.43(+3.92%) |
Jun 29, 2006 | 10.54 | 10.99 | 10.54 | 10.96 | 6,662,218 | +0.46(+4.35%) |
Jun 28, 2006 | 10.50 | 10.62 | 10.43 | 10.50 | 4,600,072 | +0.02(+0.15%) |
Jun 27, 2006 | 10.33 | 10.60 | 10.32 | 10.48 | 4,816,759 | +0.31(+3.00%) |
Jun 26, 2006 | 10.29 | 10.31 | 10.07 | 10.18 | 2,311,672 | +0.00(+0.04%) |
Jun 23, 2006 | 10.16 | 10.34 | 10.06 | 10.17 | 3,461,819 | +0.02(+0.19%) |
Jun 22, 2006 | 10.36 | 10.42 | 10.11 | 10.16 | 2,443,287 | -0.29(-2.74%) |
Jun 21, 2006 | 10.29 | 10.48 | 10.17 | 10.44 | 2,963,801 | +0.14(+1.31%) |
Jun 20, 2006 | 10.21 | 10.34 | 10.06 | 10.31 | 3,009,311 | +0.17(+1.64%) |
Jun 19, 2006 | 10.51 | 10.65 | 10.12 | 10.14 | 3,063,353 | -0.32(-3.10%) |
Jun 16, 2006 | 10.56 | 10.56 | 10.31 | 10.46 | 4,440,789 | -0.25(-2.35%) |
Jun 15, 2006 | 10.29 | 10.77 | 10.27 | 10.72 | 7,142,653 | +0.17(+1.61%) |
Jun 14, 2006 | 10.07 | 10.63 | 10.07 | 10.55 | 6,373,389 | +0.21(+2.02%) |
Jun 13, 2006 | 10.40 | 10.54 | 10.31 | 10.34 | 5,806,331 | -0.44(-4.06%) |
Jun 12, 2006 | 11.08 | 11.10 | 10.70 | 10.77 | 4,016,724 | -0.21(-1.90%) |
Jun 09, 2006 | 10.87 | 11.06 | 10.83 | 10.98 | 4,828,654 | +0.13(+1.18%) |
Jun 08, 2006 | 10.83 | 10.99 | 10.50 | 10.86 | 6,401,315 | -0.17(-1.51%) |
Jun 07, 2006 | 11.21 | 11.29 | 10.79 | 11.02 | 3,341,323 | -0.25(-2.23%) |
Jun 06, 2006 | 11.51 | 11.59 | 11.10 | 11.27 | 3,850,718 | -0.38(-3.22%) |
Jun 05, 2006 | 12.07 | 12.11 | 11.64 | 11.65 | 4,473,370 | -0.44(-3.65%) |
Jun 02, 2006 | 11.91 | 12.14 | 11.85 | 12.09 | 6,822,794 | +0.26(+2.16%) |
Jun 01, 2006 | 11.64 | 11.87 | 11.62 | 11.83 | 2,814,603 | +0.23(+2.00%) |
May 31, 2006 | 11.58 | 11.74 | 11.49 | 11.60 | 3,658,337 | +0.06(+0.54%) |
May 30, 2006 | 11.83 | 11.86 | 11.51 | 11.54 | 3,239,444 | -0.29(-2.48%) |
May 26, 2006 | 11.54 | 11.91 | 11.52 | 11.83 | 4,020,603 | +0.25(+2.17%) |
May 25, 2006 | 11.12 | 11.58 | 11.12 | 11.58 | 5,348,651 | +0.50(+4.54%) |
May 24, 2006 | 11.34 | 11.34 | 10.45 | 11.08 | 9,356,842 | -0.37(-3.21%) |
May 23, 2006 | 11.89 | 11.91 | 11.44 | 11.45 | 5,715,053 | +0.13(+1.16%) |
May 22, 2006 | 11.60 | 11.60 | 10.87 | 11.32 | 6,919,502 | -0.67(-5.55%) |
May 19, 2006 | 12.18 | 12.18 | 11.70 | 11.98 | 4,968,802 | -0.20(-1.65%) |
May 18, 2006 | 12.28 | 12.33 | 11.99 | 12.18 | 2,513,620 | -0.09(-0.69%) |
May 17, 2006 | 12.61 | 12.61 | 12.18 | 12.27 | 4,287,971 | -0.41(-3.23%) |
May 16, 2006 | 12.80 | 13.01 | 12.59 | 12.68 | 3,068,008 | -0.03(-0.21%) |
May 15, 2006 | 12.96 | 12.96 | 12.58 | 12.70 | 4,980,697 | -0.48(-3.64%) |
May 12, 2006 | 13.46 | 13.46 | 13.08 | 13.18 | 4,256,683 | -0.26(-1.93%) |
May 11, 2006 | 13.63 | 13.73 | 13.38 | 13.44 | 4,206,261 | -0.11(-0.83%) |
May 10, 2006 | 13.42 | 13.57 | 13.32 | 13.55 | 5,610,071 | -0.03(-0.26%) |
May 09, 2006 | 13.50 | 13.60 | 13.35 | 13.59 | 3,400,278 | +0.17(+1.27%) |
May 08, 2006 | 13.32 | 13.55 | 13.25 | 13.42 | 2,392,865 | +0.10(+0.73%) |
May 05, 2006 | 13.07 | 13.52 | 13.01 | 13.32 | 6,581,543 | +0.44(+3.45%) |
May 04, 2006 | 12.72 | 13.05 | 12.68 | 12.88 | 6,267,631 | +0.24(+1.87%) |
May 03, 2006 | 12.74 | 12.75 | 12.58 | 12.64 | 2,629,721 | -0.10(-0.82%) |
May 02, 2006 | 12.74 | 12.77 | 12.62 | 12.75 | 3,338,220 | +0.14(+1.10%) |
May 01, 2006 | 12.78 | 12.79 | 12.59 | 12.61 | 1,259,266 | -0.02(-0.18%) |
Apr 28, 2006 | 12.47 | 12.73 | 12.47 | 12.63 | 2,687,125 | +0.16(+1.27%) |
Apr 27, 2006 | 12.55 | 12.62 | 12.47 | 12.47 | 3,924,412 | -0.19(-1.53%) |
Apr 26, 2006 | 12.80 | 12.90 | 12.62 | 12.67 | 3,317,275 | +0.00(+0.00%) |
Apr 25, 2006 | 12.72 | 12.72 | 12.61 | 12.67 | 3,289,607 | +0.03(+0.24%) |
Apr 24, 2006 | 12.78 | 12.80 | 12.63 | 12.63 | 4,988,454 | -0.15(-1.15%) |
Apr 21, 2006 | 12.99 | 13.03 | 12.73 | 12.78 | 6,182,559 | -0.23(-1.75%) |
Apr 20, 2006 | 13.04 | 13.13 | 12.99 | 13.01 | 3,360,457 | +0.00(+0.00%) |
Apr 19, 2006 | 13.11 | 13.13 | 12.85 | 13.01 | 1,919,670 | +0.00(+0.00%) |
Apr 18, 2006 | 13.03 | 13.15 | 12.81 | 13.01 | 3,576,110 | +0.03(+0.24%) |
Apr 17, 2006 | 13.00 | 13.07 | 12.87 | 12.98 | 2,023,359 | +0.15(+1.15%) |
Apr 13, 2006 | 12.88 | 12.86 | 12.68 | 12.83 | 2,116,447 | -0.05(-0.39%) |
Apr 12, 2006 | 12.76 | 12.95 | 12.76 | 12.88 | 5,325,379 | +0.26(+2.05%) |
Apr 11, 2006 | 12.82 | 12.82 | 12.58 | 12.62 | 4,246,599 | -0.18(-1.42%) |
Apr 10, 2006 | 12.84 | 12.86 | 12.74 | 12.80 | 3,760,734 | -0.13(-1.02%) |
Apr 07, 2006 | 13.11 | 13.18 | 12.89 | 12.94 | 3,247,460 | -0.14(-1.06%) |
Apr 06, 2006 | 13.27 | 13.36 | 12.96 | 13.08 | 3,434,152 | -0.13(-1.00%) |
Apr 05, 2006 | 13.03 | 13.32 | 13.01 | 13.21 | 6,984,146 | +0.18(+1.37%) |
Apr 04, 2006 | 13.02 | 13.08 | 12.92 | 13.03 | 5,376,060 | +0.19(+1.48%) |