Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.74 | 14.93 | 14.55 | 14.56 | 7,260,592 | -0.43(-2.84%) |
Apr 27, 2007 | 14.54 | 15.00 | 14.52 | 14.98 | 8,018,068 | +0.36(+2.46%) |
Apr 26, 2007 | 14.56 | 14.77 | 14.53 | 14.63 | 8,639,972 | +0.00(+0.00%) |
Apr 25, 2007 | 14.50 | 14.63 | 14.43 | 14.63 | 7,949,450 | +0.24(+1.65%) |
Apr 24, 2007 | 14.40 | 14.79 | 14.36 | 14.39 | 8,769,035 | -0.03(-0.22%) |
Apr 23, 2007 | 14.38 | 14.54 | 14.36 | 14.42 | 3,822,541 | -0.04(-0.28%) |
Apr 20, 2007 | 14.67 | 14.67 | 14.34 | 14.46 | 5,816,806 | -0.02(-0.16%) |
Apr 19, 2007 | 14.27 | 14.52 | 14.27 | 14.48 | 8,062,332 | +0.05(+0.36%) |
Apr 18, 2007 | 14.16 | 14.54 | 14.13 | 14.43 | 7,013,395 | +0.30(+2.09%) |
Apr 17, 2007 | 14.26 | 14.27 | 14.10 | 14.14 | 3,377,308 | -0.09(-0.61%) |
Apr 16, 2007 | 13.91 | 14.23 | 13.91 | 14.22 | 4,749,448 | +0.39(+2.81%) |
Apr 13, 2007 | 13.88 | 13.92 | 13.70 | 13.83 | 2,718,259 | -0.13(-0.91%) |
Apr 12, 2007 | 13.46 | 14.10 | 13.43 | 13.96 | 8,129,241 | +0.50(+3.75%) |
Apr 11, 2007 | 13.51 | 13.51 | 13.37 | 13.46 | 3,422,584 | -0.05(-0.39%) |
Apr 10, 2007 | 13.59 | 13.62 | 13.43 | 13.51 | 4,112,415 | +0.04(+0.32%) |
Apr 09, 2007 | 13.08 | 13.53 | 13.01 | 13.47 | 13,937,765 | +0.63(+4.92%) |
Apr 05, 2007 | 12.78 | 12.90 | 12.69 | 12.83 | 2,845,251 | -0.01(-0.05%) |
Apr 04, 2007 | 12.90 | 12.90 | 12.74 | 12.84 | 4,164,147 | -0.02(-0.16%) |
Apr 03, 2007 | 13.02 | 13.07 | 12.86 | 12.86 | 2,984,174 | -0.14(-1.07%) |
Apr 02, 2007 | 12.85 | 13.03 | 12.85 | 13.00 | 1,984,256 | +0.21(+1.63%) |
Mar 30, 2007 | 12.74 | 12.99 | 12.74 | 12.79 | 3,573,732 | -0.03(-0.23%) |
Mar 29, 2007 | 13.06 | 13.07 | 12.72 | 12.82 | 4,601,750 | -0.13(-0.98%) |
Mar 28, 2007 | 12.97 | 13.05 | 12.90 | 12.95 | 2,107,453 | -0.17(-1.28%) |
Mar 27, 2007 | 13.27 | 13.30 | 13.08 | 13.12 | 1,615,823 | -0.21(-1.59%) |
Mar 26, 2007 | 13.39 | 13.45 | 13.19 | 13.33 | 3,562,345 | -0.03(-0.26%) |
Mar 23, 2007 | 13.18 | 13.45 | 13.17 | 13.36 | 4,081,702 | +0.18(+1.39%) |
Mar 22, 2007 | 13.28 | 13.45 | 13.17 | 13.18 | 4,305,665 | -0.07(-0.50%) |
Mar 21, 2007 | 13.00 | 13.28 | 12.95 | 13.25 | 2,321,211 | +0.26(+2.03%) |
Mar 20, 2007 | 12.93 | 13.05 | 12.89 | 12.98 | 2,615,423 | +0.10(+0.74%) |
Mar 19, 2007 | 12.68 | 12.91 | 12.62 | 12.89 | 2,949,468 | +0.28(+2.23%) |
Mar 16, 2007 | 12.65 | 12.74 | 12.39 | 12.61 | 4,720,461 | -0.03(-0.27%) |
Mar 15, 2007 | 12.53 | 12.70 | 12.50 | 12.64 | 2,890,113 | +0.13(+1.02%) |
Mar 14, 2007 | 12.50 | 12.74 | 12.38 | 12.51 | 3,345,284 | -0.08(-0.67%) |
Mar 13, 2007 | 12.92 | 12.87 | 12.58 | 12.60 | 2,858,710 | -0.32(-2.51%) |
Mar 12, 2007 | 12.84 | 12.93 | 12.81 | 12.92 | 2,199,937 | +0.02(+0.18%) |
Mar 09, 2007 | 12.97 | 12.99 | 12.85 | 12.90 | 2,402,848 | +0.03(+0.27%) |
Mar 08, 2007 | 12.68 | 12.93 | 12.63 | 12.86 | 2,843,526 | +0.23(+1.86%) |
Mar 07, 2007 | 12.62 | 12.72 | 12.60 | 12.63 | 2,979,146 | -0.03(-0.23%) |
Mar 06, 2007 | 12.75 | 12.79 | 12.63 | 12.66 | 3,627,911 | +0.02(+0.16%) |
Mar 05, 2007 | 12.54 | 12.73 | 12.52 | 12.64 | 3,888,111 | -0.09(-0.68%) |
Mar 02, 2007 | 12.63 | 12.80 | 12.62 | 12.72 | 4,389,521 | -0.02(-0.14%) |
Mar 01, 2007 | 12.52 | 12.82 | 12.50 | 12.74 | 5,953,043 | +0.06(+0.50%) |
Feb 28, 2007 | 12.93 | 12.98 | 12.66 | 12.68 | 5,555,919 | -0.26(-2.04%) |
Feb 27, 2007 | 13.27 | 13.32 | 12.68 | 12.94 | 5,680,496 | -0.48(-3.61%) |
Feb 26, 2007 | 13.48 | 13.50 | 13.34 | 13.43 | 3,122,899 | -0.02(-0.17%) |
Feb 23, 2007 | 13.45 | 13.54 | 13.32 | 13.45 | 1,386,909 | -0.01(-0.11%) |
Feb 22, 2007 | 13.59 | 13.69 | 13.39 | 13.46 | 3,690,717 | -0.12(-0.85%) |
Feb 21, 2007 | 13.41 | 13.62 | 13.33 | 13.58 | 3,795,624 | +0.18(+1.36%) |
Feb 20, 2007 | 13.32 | 13.46 | 13.21 | 13.40 | 2,637,163 | -0.12(-0.86%) |
Feb 16, 2007 | 13.72 | 13.72 | 13.39 | 13.51 | 3,217,602 | -0.16(-1.17%) |
Feb 15, 2007 | 13.62 | 13.78 | 13.61 | 13.67 | 4,095,161 | +0.10(+0.77%) |
Feb 14, 2007 | 13.48 | 13.67 | 13.48 | 13.57 | 3,616,523 | +0.09(+0.64%) |
Feb 13, 2007 | 13.19 | 13.48 | 13.18 | 13.48 | 2,838,681 | +0.30(+2.29%) |
Feb 12, 2007 | 13.05 | 13.21 | 13.00 | 13.18 | 2,142,617 | +0.06(+0.49%) |
Feb 09, 2007 | 13.11 | 13.19 | 13.09 | 13.12 | 2,229,614 | +0.00(+0.00%) |
Feb 08, 2007 | 13.01 | 13.16 | 12.95 | 13.12 | 3,151,690 | +0.05(+0.36%) |
Feb 07, 2007 | 13.27 | 13.35 | 13.04 | 13.07 | 4,161,763 | -0.17(-1.27%) |
Feb 06, 2007 | 13.25 | 13.38 | 13.20 | 13.24 | 3,152,725 | -0.04(-0.28%) |
Feb 05, 2007 | 13.39 | 13.51 | 13.26 | 13.27 | 3,517,138 | -0.10(-0.76%) |
Feb 02, 2007 | 13.42 | 13.58 | 13.37 | 13.38 | 3,283,513 | -0.15(-1.11%) |
Feb 01, 2007 | 13.21 | 13.59 | 13.20 | 13.53 | 5,853,040 | +0.29(+2.17%) |
Jan 31, 2007 | 12.80 | 13.30 | 12.72 | 13.24 | 4,406,430 | +0.39(+3.04%) |
Jan 30, 2007 | 12.86 | 12.88 | 12.70 | 12.85 | 2,418,032 | +0.01(+0.05%) |
Jan 29, 2007 | 12.74 | 12.92 | 12.70 | 12.84 | 2,847,667 | +0.10(+0.82%) |
Jan 26, 2007 | 12.93 | 12.94 | 12.72 | 12.74 | 1,915,929 | -0.21(-1.59%) |
Jan 25, 2007 | 12.96 | 13.08 | 12.92 | 12.94 | 3,110,969 | -0.02(-0.13%) |
Jan 24, 2007 | 13.15 | 13.17 | 12.83 | 12.96 | 5,727,428 | -0.11(-0.86%) |
Jan 23, 2007 | 12.70 | 13.12 | 12.57 | 13.07 | 5,770,564 | +0.37(+2.90%) |
Jan 22, 2007 | 12.98 | 12.98 | 12.64 | 12.71 | 3,909,503 | -0.23(-1.81%) |
Jan 19, 2007 | 13.03 | 13.17 | 12.90 | 12.94 | 3,386,005 | -0.10(-0.76%) |
Jan 18, 2007 | 12.95 | 13.10 | 12.83 | 13.04 | 3,435,697 | +0.08(+0.58%) |
Jan 17, 2007 | 13.10 | 13.11 | 12.85 | 12.96 | 3,072,319 | -0.10(-0.80%) |
Jan 16, 2007 | 12.92 | 13.14 | 12.90 | 13.07 | 4,803,627 | +0.27(+2.08%) |
Jan 12, 2007 | 12.74 | 12.88 | 12.65 | 12.80 | 3,991,979 | +0.35(+2.79%) |
Jan 11, 2007 | 12.34 | 12.49 | 12.29 | 12.45 | 2,416,997 | +0.09(+0.73%) |
Jan 10, 2007 | 12.25 | 12.40 | 12.25 | 12.37 | 2,542,609 | +0.04(+0.35%) |
Jan 09, 2007 | 12.37 | 12.43 | 12.30 | 12.32 | 3,521,279 | -0.01(-0.07%) |
Jan 08, 2007 | 12.18 | 12.43 | 12.06 | 12.33 | 4,687,332 | +0.22(+1.82%) |
Jan 05, 2007 | 12.21 | 12.25 | 12.05 | 12.11 | 2,427,350 | -0.10(-0.78%) |
Jan 04, 2007 | 12.45 | 12.45 | 12.19 | 12.21 | 3,027,113 | -0.24(-1.91%) |
Jan 03, 2007 | 12.45 | 12.66 | 12.38 | 12.44 | 2,646,481 | -0.03(-0.21%) |
Dec 29, 2006 | 12.58 | 12.59 | 12.46 | 12.47 | 1,965,967 | -0.12(-0.99%) |
Dec 28, 2006 | 12.56 | 12.62 | 12.53 | 12.59 | 2,650,277 | +0.03(+0.25%) |
Dec 27, 2006 | 12.45 | 12.64 | 12.42 | 12.56 | 3,576,493 | +0.07(+0.53%) |
Dec 26, 2006 | 12.41 | 12.55 | 12.41 | 12.50 | 717,093 | +0.06(+0.44%) |
Dec 22, 2006 | 12.64 | 12.66 | 12.37 | 12.44 | 2,732,753 | -0.12(-0.97%) |
Dec 21, 2006 | 12.64 | 12.66 | 12.52 | 12.56 | 2,813,503 | -0.11(-0.89%) |
Dec 20, 2006 | 12.76 | 12.89 | 12.65 | 12.68 | 4,237,682 | -0.09(-0.70%) |
Dec 19, 2006 | 12.89 | 12.93 | 12.63 | 12.76 | 4,007,853 | -0.18(-1.37%) |
Dec 18, 2006 | 13.01 | 13.04 | 12.93 | 12.94 | 2,817,644 | -0.07(-0.53%) |
Dec 15, 2006 | 13.13 | 13.13 | 13.00 | 13.01 | 2,456,337 | -0.11(-0.86%) |
Dec 14, 2006 | 13.07 | 13.31 | 13.05 | 13.12 | 5,292,962 | -0.00(-0.02%) |
Dec 13, 2006 | 13.35 | 13.41 | 13.12 | 13.13 | 2,380,418 | -0.15(-1.16%) |
Dec 12, 2006 | 13.46 | 13.47 | 13.25 | 13.28 | 1,873,828 | -0.23(-1.74%) |
Dec 11, 2006 | 13.42 | 13.54 | 13.37 | 13.52 | 1,060,801 | +0.12(+0.86%) |
Dec 08, 2006 | 13.43 | 13.49 | 13.32 | 13.40 | 2,516,382 | -0.08(-0.56%) |
Dec 07, 2006 | 13.58 | 13.60 | 13.45 | 13.47 | 2,941,876 | -0.10(-0.77%) |
Dec 06, 2006 | 13.75 | 13.75 | 13.47 | 13.58 | 3,136,161 | -0.27(-1.97%) |
Dec 05, 2006 | 13.74 | 13.91 | 13.72 | 13.85 | 3,070,249 | +0.12(+0.84%) |
Dec 04, 2006 | 13.58 | 13.79 | 13.58 | 13.74 | 1,927,317 | +0.20(+1.48%) |
Dec 01, 2006 | 13.54 | 13.67 | 13.47 | 13.54 | 3,782,511 | -0.10(-0.76%) |
Nov 30, 2006 | 13.48 | 13.71 | 13.46 | 13.64 | 2,366,269 | +0.13(+0.97%) |
Nov 29, 2006 | 13.53 | 13.57 | 13.38 | 13.51 | 2,033,949 | +0.03(+0.24%) |
Nov 28, 2006 | 13.59 | 13.71 | 13.43 | 13.48 | 2,979,836 | -0.21(-1.50%) |
Nov 27, 2006 | 13.78 | 13.78 | 13.61 | 13.68 | 2,391,806 | -0.08(-0.57%) |
Nov 24, 2006 | 13.63 | 13.79 | 13.62 | 13.76 | 1,313,750 | +0.15(+1.13%) |
Nov 22, 2006 | 13.54 | 13.62 | 13.50 | 13.61 | 1,106,007 | +0.07(+0.53%) |
Nov 21, 2006 | 13.50 | 13.58 | 13.33 | 13.54 | 1,906,957 | +0.04(+0.28%) |
Nov 20, 2006 | 13.43 | 13.59 | 13.35 | 13.50 | 1,958,375 | +0.06(+0.41%) |
Nov 17, 2006 | 13.47 | 13.56 | 13.42 | 13.44 | 1,458,342 | -0.10(-0.75%) |
Nov 16, 2006 | 13.59 | 13.65 | 13.39 | 13.54 | 3,694,858 | +0.02(+0.13%) |
Nov 15, 2006 | 13.63 | 13.71 | 13.32 | 13.53 | 4,552,748 | -0.08(-0.57%) |
Nov 14, 2006 | 13.85 | 13.85 | 13.45 | 13.61 | 3,468,136 | -0.14(-1.01%) |
Nov 13, 2006 | 14.42 | 14.13 | 13.69 | 13.74 | 3,835,654 | -0.13(-0.92%) |
Nov 10, 2006 | 13.92 | 13.93 | 13.75 | 13.87 | 2,765,191 | -0.08(-0.60%) |
Nov 09, 2006 | 14.10 | 14.14 | 13.92 | 13.96 | 1,539,783 | -0.14(-0.99%) |
Nov 08, 2006 | 14.07 | 14.12 | 13.98 | 14.09 | 1,622,949 | +0.03(+0.21%) |
Nov 07, 2006 | 14.04 | 14.12 | 13.96 | 14.07 | 1,968,037 | +0.05(+0.35%) |
Nov 06, 2006 | 13.84 | 14.08 | 13.81 | 14.02 | 2,451,851 | +0.22(+1.60%) |
Nov 03, 2006 | 13.85 | 13.92 | 13.69 | 13.80 | 2,115,045 | -0.01(-0.06%) |
Nov 02, 2006 | 13.59 | 13.86 | 13.49 | 13.81 | 3,147,894 | +0.19(+1.36%) |
Nov 01, 2006 | 13.73 | 13.83 | 13.48 | 13.62 | 2,502,579 | -0.19(-1.34%) |
Oct 31, 2006 | 13.81 | 13.95 | 13.76 | 13.81 | 3,061,277 | +0.03(+0.25%) |
Oct 30, 2006 | 13.58 | 13.78 | 13.35 | 13.77 | 2,704,110 | +0.13(+0.93%) |
Oct 27, 2006 | 13.75 | 13.82 | 13.60 | 13.64 | 3,281,443 | -0.19(-1.40%) |
Oct 26, 2006 | 13.83 | 13.88 | 13.74 | 13.84 | 2,701,695 | +0.07(+0.50%) |
Oct 25, 2006 | 13.69 | 13.79 | 13.64 | 13.77 | 3,634,123 | +0.05(+0.36%) |
Oct 24, 2006 | 13.74 | 13.74 | 13.61 | 13.72 | 4,731,503 | +0.10(+0.70%) |
Oct 23, 2006 | 13.49 | 13.74 | 13.49 | 13.62 | 3,047,818 | +0.14(+1.08%) |
Oct 20, 2006 | 13.47 | 13.66 | 13.42 | 13.48 | 5,614,584 | +0.40(+3.06%) |
Oct 19, 2006 | 13.02 | 13.20 | 12.92 | 13.08 | 3,883,967 | +0.06(+0.47%) |
Oct 18, 2006 | 12.73 | 13.06 | 12.71 | 13.02 | 5,893,760 | +0.46(+3.69%) |
Oct 17, 2006 | 12.62 | 12.63 | 12.41 | 12.55 | 3,172,740 | -0.07(-0.53%) |
Oct 16, 2006 | 12.40 | 12.65 | 12.37 | 12.62 | 2,322,098 | +0.28(+2.25%) |
Oct 13, 2006 | 12.15 | 12.42 | 12.12 | 12.34 | 3,305,254 | +0.15(+1.21%) |
Oct 12, 2006 | 12.01 | 12.21 | 11.93 | 12.19 | 3,877,410 | +0.21(+1.79%) |
Oct 11, 2006 | 12.11 | 12.17 | 11.86 | 11.98 | 3,342,869 | -0.13(-1.10%) |
Oct 10, 2006 | 12.27 | 12.27 | 12.04 | 12.11 | 2,591,957 | -0.17(-1.39%) |
Oct 09, 2006 | 12.20 | 12.38 | 12.14 | 12.28 | 943,471 | +0.05(+0.43%) |
Oct 06, 2006 | 12.29 | 12.34 | 12.15 | 12.23 | 2,910,128 | -0.14(-1.10%) |
Oct 05, 2006 | 12.19 | 12.40 | 12.10 | 12.37 | 2,995,020 | +0.22(+1.84%) |
Oct 04, 2006 | 11.83 | 12.19 | 11.81 | 12.14 | 4,001,642 | +0.13(+1.11%) |
Oct 03, 2006 | 12.16 | 12.16 | 12.00 | 12.01 | 2,461,513 | -0.16(-1.29%) |
Oct 02, 2006 | 12.13 | 12.23 | 12.07 | 12.17 | 3,221,397 | +0.01(+0.12%) |
Sep 29, 2006 | 12.25 | 12.30 | 12.08 | 12.15 | 1,733,032 | -0.10(-0.83%) |
Sep 28, 2006 | 12.23 | 12.43 | 12.20 | 12.25 | 1,900,055 | +0.12(+1.00%) |
Sep 27, 2006 | 12.03 | 12.17 | 11.94 | 12.13 | 2,290,350 | +0.16(+1.31%) |
Sep 26, 2006 | 11.87 | 11.99 | 11.83 | 11.98 | 2,970,173 | +0.09(+0.76%) |
Sep 25, 2006 | 11.97 | 11.97 | 11.82 | 11.89 | 2,305,879 | -0.08(-0.68%) |
Sep 22, 2006 | 11.96 | 12.02 | 11.85 | 11.97 | 2,668,566 | +0.03(+0.27%) |
Sep 21, 2006 | 12.01 | 12.11 | 11.91 | 11.94 | 2,046,027 | -0.03(-0.29%) |
Sep 20, 2006 | 12.08 | 12.22 | 11.89 | 11.97 | 2,722,055 | -0.08(-0.65%) |
Sep 19, 2006 | 12.16 | 12.20 | 11.88 | 12.05 | 2,704,801 | -0.05(-0.43%) |
Sep 18, 2006 | 11.86 | 12.13 | 11.80 | 12.10 | 2,585,400 | +0.21(+1.80%) |
Sep 15, 2006 | 12.02 | 12.11 | 11.82 | 11.89 | 2,556,413 | -0.15(-1.23%) |
Sep 14, 2006 | 12.21 | 12.32 | 12.00 | 12.03 | 2,444,604 | -0.11(-0.88%) |
Sep 13, 2006 | 11.80 | 12.16 | 11.76 | 12.14 | 3,129,259 | +0.24(+2.00%) |
Sep 12, 2006 | 11.86 | 11.97 | 11.69 | 11.90 | 3,026,768 | +0.08(+0.71%) |
Sep 11, 2006 | 11.86 | 11.90 | 11.63 | 11.82 | 3,478,143 | -0.14(-1.16%) |
Sep 08, 2006 | 11.95 | 12.07 | 11.91 | 11.96 | 1,973,214 | -0.02(-0.17%) |
Sep 07, 2006 | 11.95 | 12.10 | 11.94 | 11.98 | 2,198,211 | -0.09(-0.72%) |
Sep 06, 2006 | 12.22 | 12.23 | 12.05 | 12.07 | 2,532,602 | -0.19(-1.56%) |
Sep 05, 2006 | 12.34 | 12.35 | 12.19 | 12.26 | 3,095,440 | -0.23(-1.86%) |
Sep 01, 2006 | 12.43 | 12.57 | 12.34 | 12.49 | 1,573,256 | +0.10(+0.80%) |
Aug 31, 2006 | 12.39 | 12.47 | 12.28 | 12.39 | 2,046,717 | +0.03(+0.28%) |
Aug 30, 2006 | 12.70 | 12.72 | 12.31 | 12.36 | 1,720,264 | -0.28(-2.18%) |
Aug 29, 2006 | 12.57 | 12.67 | 12.37 | 12.63 | 3,052,649 | +0.06(+0.51%) |
Aug 28, 2006 | 12.34 | 12.60 | 12.31 | 12.57 | 2,185,098 | +0.24(+1.93%) |
Aug 25, 2006 | 12.09 | 12.38 | 12.09 | 12.33 | 2,104,347 | +0.24(+1.99%) |
Aug 24, 2006 | 12.32 | 12.32 | 12.05 | 12.09 | 3,828,062 | -0.15(-1.23%) |
Aug 23, 2006 | 12.31 | 12.45 | 12.23 | 12.24 | 2,719,294 | -0.05(-0.38%) |
Aug 22, 2006 | 12.14 | 12.31 | 12.11 | 12.29 | 1,877,279 | +0.21(+1.78%) |
Aug 21, 2006 | 12.17 | 12.17 | 12.05 | 12.07 | 2,185,443 | -0.10(-0.83%) |
Aug 18, 2006 | 12.16 | 12.22 | 12.00 | 12.17 | 1,990,813 | -0.00(-0.02%) |
Aug 17, 2006 | 12.16 | 12.31 | 12.10 | 12.18 | 3,412,231 | +0.02(+0.17%) |
Aug 16, 2006 | 11.88 | 12.18 | 11.88 | 12.16 | 2,792,108 | +0.42(+3.55%) |
Aug 15, 2006 | 11.59 | 11.74 | 11.57 | 11.74 | 5,560,750 | +0.26(+2.22%) |
Aug 14, 2006 | 11.67 | 11.70 | 11.46 | 11.48 | 2,018,420 | -0.15(-1.27%) |
Aug 11, 2006 | 11.60 | 11.67 | 11.53 | 11.63 | 2,047,062 | +0.11(+0.98%) |
Aug 10, 2006 | 11.65 | 11.68 | 11.42 | 11.52 | 2,816,954 | -0.17(-1.44%) |
Aug 09, 2006 | 11.98 | 12.02 | 11.65 | 11.69 | 5,397,523 | -0.17(-1.42%) |
Aug 08, 2006 | 11.71 | 11.92 | 11.65 | 11.85 | 2,838,005 | +0.28(+2.45%) |
Aug 07, 2006 | 11.77 | 11.84 | 11.44 | 11.57 | 2,069,493 | -0.19(-1.63%) |
Aug 04, 2006 | 11.94 | 12.01 | 11.62 | 11.76 | 3,256,942 | -0.06(-0.52%) |
Aug 03, 2006 | 11.60 | 11.85 | 11.59 | 11.82 | 3,596,163 | +0.19(+1.67%) |
Aug 02, 2006 | 11.74 | 11.74 | 11.59 | 11.63 | 1,670,571 | +0.06(+0.53%) |
Aug 01, 2006 | 11.62 | 11.63 | 11.52 | 11.57 | 3,605,481 | -0.14(-1.16%) |
Jul 31, 2006 | 11.79 | 11.85 | 11.64 | 11.70 | 1,949,748 | -0.05(-0.39%) |
Jul 28, 2006 | 11.76 | 11.84 | 11.75 | 11.75 | 1,931,458 | +0.10(+0.82%) |
Jul 27, 2006 | 11.69 | 11.87 | 11.63 | 11.65 | 4,110,345 | +0.11(+0.95%) |
Jul 26, 2006 | 11.76 | 11.78 | 11.41 | 11.54 | 5,130,080 | -0.22(-1.85%) |
Jul 25, 2006 | 11.75 | 11.81 | 11.68 | 11.76 | 3,968,858 | -0.03(-0.27%) |
Jul 24, 2006 | 11.69 | 11.83 | 11.64 | 11.79 | 3,914,334 | +0.12(+1.02%) |
Jul 21, 2006 | 12.22 | 12.30 | 11.54 | 11.68 | 6,250,236 | -0.47(-3.84%) |
Jul 20, 2006 | 12.68 | 12.68 | 12.14 | 12.14 | 2,853,879 | -0.41(-3.30%) |
Jul 19, 2006 | 12.27 | 12.58 | 12.25 | 12.56 | 3,433,627 | +0.18(+1.47%) |
Jul 18, 2006 | 12.34 | 12.49 | 12.29 | 12.37 | 2,699,624 | +0.03(+0.26%) |
Jul 17, 2006 | 12.42 | 12.51 | 12.24 | 12.34 | 1,698,178 | -0.15(-1.23%) |
Jul 14, 2006 | 12.39 | 12.50 | 12.25 | 12.50 | 1,750,977 | +0.03(+0.28%) |
Jul 13, 2006 | 12.57 | 12.57 | 12.32 | 12.46 | 2,389,045 | -0.14(-1.13%) |
Jul 12, 2006 | 12.88 | 12.92 | 12.57 | 12.60 | 1,838,974 | -0.30(-2.33%) |
Jul 11, 2006 | 12.76 | 12.94 | 12.66 | 12.90 | 1,945,952 | +0.13(+1.04%) |
Jul 10, 2006 | 12.68 | 12.79 | 12.61 | 12.77 | 1,420,037 | +0.17(+1.31%) |
Jul 07, 2006 | 12.58 | 12.73 | 12.46 | 12.61 | 1,674,712 | -0.01(-0.07%) |
Jul 06, 2006 | 12.74 | 12.80 | 12.51 | 12.61 | 1,443,158 | -0.19(-1.49%) |
Jul 05, 2006 | 12.96 | 13.04 | 12.71 | 12.81 | 1,599,483 | -0.13(-1.03%) |
Jul 03, 2006 | 12.78 | 12.95 | 12.70 | 12.94 | 838,219 | +0.26(+2.06%) |
Jun 30, 2006 | 12.73 | 12.79 | 12.60 | 12.68 | 2,057,415 | +0.03(+0.28%) |
Jun 29, 2006 | 12.34 | 12.65 | 12.26 | 12.64 | 2,199,246 | +0.41(+3.34%) |
Jun 28, 2006 | 12.15 | 12.31 | 12.01 | 12.23 | 1,690,241 | +0.09(+0.72%) |
Jun 27, 2006 | 12.20 | 12.30 | 12.09 | 12.15 | 1,426,249 | -0.08(-0.69%) |
Jun 26, 2006 | 12.22 | 12.30 | 12.14 | 12.23 | 1,563,939 | -0.04(-0.31%) |
Jun 23, 2006 | 12.32 | 12.35 | 12.21 | 12.27 | 1,767,886 | -0.12(-0.98%) |
Jun 22, 2006 | 12.24 | 12.48 | 12.24 | 12.39 | 1,607,420 | -0.09(-0.74%) |
Jun 21, 2006 | 12.19 | 12.52 | 12.19 | 12.48 | 1,792,387 | +0.35(+2.87%) |
Jun 20, 2006 | 12.19 | 12.27 | 12.06 | 12.14 | 2,294,836 | +0.04(+0.36%) |
Jun 19, 2006 | 12.23 | 12.25 | 11.94 | 12.09 | 2,148,518 | -0.11(-0.90%) |
Jun 16, 2006 | 12.45 | 12.46 | 12.18 | 12.20 | 2,900,811 | -0.30(-2.43%) |
Jun 15, 2006 | 12.26 | 12.51 | 12.24 | 12.51 | 2,566,765 | +0.35(+2.91%) |
Jun 14, 2006 | 12.01 | 12.31 | 11.96 | 12.15 | 2,106,418 | +0.14(+1.13%) |
Jun 13, 2006 | 12.16 | 12.34 | 11.96 | 12.02 | 2,710,322 | -0.32(-2.58%) |
Jun 12, 2006 | 12.36 | 12.54 | 12.28 | 12.34 | 2,315,886 | +0.04(+0.35%) |
Jun 09, 2006 | 12.43 | 12.59 | 12.20 | 12.29 | 2,324,168 | +0.07(+0.57%) |
Jun 08, 2006 | 12.52 | 12.58 | 11.75 | 12.22 | 4,541,705 | -0.37(-2.90%) |
Jun 07, 2006 | 12.62 | 12.80 | 12.57 | 12.59 | 2,011,518 | -0.13(-1.05%) |
Jun 06, 2006 | 12.66 | 12.79 | 12.61 | 12.72 | 2,384,559 | -0.11(-0.88%) |
Jun 05, 2006 | 13.08 | 13.15 | 12.83 | 12.83 | 2,672,707 | -0.32(-2.42%) |
Jun 02, 2006 | 13.04 | 13.19 | 12.91 | 13.15 | 1,794,113 | +0.19(+1.43%) |
Jun 01, 2006 | 12.87 | 13.01 | 12.76 | 12.97 | 1,564,629 | +0.01(+0.11%) |
May 31, 2006 | 12.99 | 13.09 | 12.85 | 12.95 | 2,236,861 | +0.08(+0.65%) |
May 30, 2006 | 13.02 | 13.12 | 12.78 | 12.87 | 2,051,204 | -0.15(-1.16%) |
May 26, 2006 | 13.04 | 13.09 | 12.92 | 13.02 | 1,703,355 | +0.01(+0.07%) |
May 25, 2006 | 12.52 | 13.09 | 12.52 | 13.01 | 2,815,229 | +0.56(+4.52%) |
May 24, 2006 | 12.59 | 12.67 | 12.33 | 12.45 | 3,320,438 | -0.08(-0.65%) |
May 23, 2006 | 12.69 | 12.85 | 12.53 | 12.53 | 2,835,589 | -0.09(-0.69%) |
May 22, 2006 | 12.62 | 12.69 | 12.51 | 12.62 | 3,212,080 | -0.00(-0.02%) |
May 19, 2006 | 12.54 | 12.76 | 12.39 | 12.62 | 3,805,632 | +0.09(+0.74%) |
May 18, 2006 | 12.71 | 12.72 | 12.48 | 12.53 | 3,201,727 | -0.07(-0.58%) |
May 17, 2006 | 12.76 | 12.90 | 12.52 | 12.60 | 3,722,465 | -0.23(-1.81%) |
May 16, 2006 | 12.78 | 12.95 | 12.49 | 12.83 | 2,924,622 | +0.06(+0.50%) |
May 15, 2006 | 12.97 | 13.05 | 12.50 | 12.77 | 4,309,461 | -0.31(-2.37%) |
May 12, 2006 | 13.36 | 13.36 | 12.98 | 13.08 | 2,396,982 | -0.23(-1.72%) |
May 11, 2006 | 13.61 | 13.64 | 13.22 | 13.31 | 3,530,251 | -0.24(-1.78%) |
May 10, 2006 | 13.62 | 13.73 | 13.48 | 13.55 | 3,034,705 | -0.19(-1.37%) |
May 09, 2006 | 13.71 | 13.78 | 13.64 | 13.74 | 1,801,705 | +0.07(+0.51%) |
May 08, 2006 | 13.84 | 13.85 | 13.51 | 13.67 | 2,132,644 | -0.12(-0.90%) |
May 05, 2006 | 13.70 | 13.92 | 13.70 | 13.79 | 2,017,730 | +0.16(+1.19%) |
May 04, 2006 | 13.57 | 13.74 | 13.53 | 13.63 | 2,725,161 | +0.08(+0.56%) |
May 03, 2006 | 13.52 | 13.67 | 13.51 | 13.55 | 2,020,836 | +0.03(+0.21%) |
May 02, 2006 | 13.40 | 13.54 | 13.33 | 13.52 | 4,611,413 | +0.23(+1.72%) |