Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.87 | 10.87 | 10.53 | 10.53 | 3,765,955 | -0.14(-1.35%) |
Apr 27, 2007 | 10.67 | 10.70 | 10.57 | 10.67 | 2,350,391 | -0.01(-0.12%) |
Apr 26, 2007 | 10.35 | 10.69 | 10.35 | 10.68 | 4,110,464 | +0.02(+0.23%) |
Apr 25, 2007 | 10.38 | 10.87 | 10.38 | 10.66 | 8,428,085 | -0.55(-4.92%) |
Apr 24, 2007 | 11.12 | 11.22 | 11.02 | 11.21 | 1,852,392 | +0.13(+1.13%) |
Apr 23, 2007 | 10.98 | 11.20 | 10.96 | 11.09 | 1,643,735 | +0.11(+0.97%) |
Apr 20, 2007 | 10.93 | 10.99 | 10.92 | 10.98 | 680,011 | +0.14(+1.33%) |
Apr 19, 2007 | 11.13 | 11.13 | 10.78 | 10.83 | 1,117,965 | -0.07(-0.64%) |
Apr 18, 2007 | 10.84 | 10.94 | 10.78 | 10.90 | 1,130,724 | +0.04(+0.39%) |
Apr 17, 2007 | 10.83 | 10.90 | 10.80 | 10.86 | 980,612 | +0.04(+0.34%) |
Apr 16, 2007 | 10.65 | 10.83 | 10.65 | 10.82 | 1,377,660 | +0.24(+2.24%) |
Apr 13, 2007 | 10.42 | 10.59 | 10.38 | 10.59 | 1,687,268 | +0.16(+1.53%) |
Apr 12, 2007 | 10.36 | 10.44 | 10.27 | 10.43 | 608,707 | +0.03(+0.26%) |
Apr 11, 2007 | 10.47 | 10.51 | 10.36 | 10.40 | 1,193,397 | -0.05(-0.51%) |
Apr 10, 2007 | 10.53 | 10.54 | 10.43 | 10.45 | 1,166,752 | -0.07(-0.68%) |
Apr 09, 2007 | 10.51 | 10.54 | 10.48 | 10.53 | 613,210 | +0.02(+0.23%) |
Apr 05, 2007 | 10.54 | 10.55 | 10.46 | 10.50 | 627,846 | -0.04(-0.38%) |
Apr 04, 2007 | 10.51 | 10.54 | 10.43 | 10.54 | 1,216,664 | +0.02(+0.15%) |
Apr 03, 2007 | 10.55 | 10.59 | 10.51 | 10.53 | 1,296,974 | +0.01(+0.05%) |
Apr 02, 2007 | 10.47 | 10.53 | 10.43 | 10.52 | 1,263,199 | +0.09(+0.82%) |
Mar 30, 2007 | 10.38 | 10.43 | 10.29 | 10.43 | 2,146,613 | +0.07(+0.72%) |
Mar 29, 2007 | 10.49 | 10.49 | 10.29 | 10.36 | 2,306,108 | -0.10(-0.97%) |
Mar 28, 2007 | 10.53 | 10.56 | 10.43 | 10.46 | 1,905,307 | -0.09(-0.86%) |
Mar 27, 2007 | 10.66 | 10.67 | 10.53 | 10.55 | 1,614,838 | -0.16(-1.49%) |
Mar 26, 2007 | 10.85 | 10.88 | 10.69 | 10.71 | 1,347,637 | -0.15(-1.37%) |
Mar 23, 2007 | 10.90 | 10.93 | 10.83 | 10.86 | 1,051,165 | -0.01(-0.12%) |
Mar 22, 2007 | 10.78 | 10.87 | 10.74 | 10.87 | 1,271,455 | +0.15(+1.39%) |
Mar 21, 2007 | 10.57 | 10.75 | 10.53 | 10.73 | 1,253,066 | +0.16(+1.51%) |
Mar 20, 2007 | 10.41 | 10.57 | 10.40 | 10.57 | 1,091,695 | +0.13(+1.25%) |
Mar 19, 2007 | 10.46 | 10.51 | 10.40 | 10.43 | 1,791,971 | +0.03(+0.33%) |
Mar 16, 2007 | 10.49 | 10.51 | 10.38 | 10.40 | 919,065 | -0.11(-1.01%) |
Mar 15, 2007 | 10.40 | 10.51 | 10.39 | 10.51 | 2,052,042 | +0.11(+1.02%) |
Mar 14, 2007 | 10.31 | 10.45 | 10.26 | 10.40 | 2,168,004 | +0.08(+0.80%) |
Mar 13, 2007 | 10.47 | 10.45 | 10.30 | 10.32 | 1,212,911 | -0.15(-1.48%) |
Mar 12, 2007 | 10.45 | 10.50 | 10.42 | 10.47 | 1,444,085 | -0.01(-0.10%) |
Mar 09, 2007 | 10.47 | 10.55 | 10.42 | 10.48 | 1,576,935 | +0.04(+0.41%) |
Mar 08, 2007 | 10.45 | 10.50 | 10.41 | 10.44 | 1,265,075 | +0.06(+0.62%) |
Mar 07, 2007 | 10.38 | 10.44 | 10.26 | 10.38 | 1,934,203 | +0.02(+0.15%) |
Mar 06, 2007 | 10.31 | 10.39 | 10.27 | 10.36 | 2,094,074 | +0.12(+1.14%) |
Mar 05, 2007 | 10.45 | 10.47 | 10.24 | 10.24 | 2,339,133 | -0.31(-2.93%) |
Mar 02, 2007 | 10.80 | 10.82 | 10.53 | 10.55 | 875,908 | -0.25(-2.27%) |
Mar 01, 2007 | 10.69 | 10.83 | 10.29 | 10.80 | 998,895 | +0.00(+0.03%) |
Feb 28, 2007 | 10.82 | 10.93 | 10.69 | 10.79 | 1,303,729 | -0.02(-0.22%) |
Feb 27, 2007 | 11.11 | 11.16 | 10.70 | 10.82 | 1,633,602 | -0.43(-3.84%) |
Feb 26, 2007 | 11.28 | 11.33 | 11.22 | 11.25 | 1,278,976 | -0.01(-0.12%) |
Feb 23, 2007 | 11.14 | 11.27 | 11.11 | 11.26 | 895,423 | +0.15(+1.32%) |
Feb 22, 2007 | 11.10 | 11.15 | 11.03 | 11.12 | 811,735 | +0.02(+0.14%) |
Feb 21, 2007 | 11.15 | 11.19 | 11.06 | 11.10 | 1,125,846 | -0.05(-0.48%) |
Feb 20, 2007 | 10.97 | 11.17 | 10.93 | 11.15 | 683,013 | +0.16(+1.45%) |
Feb 16, 2007 | 11.01 | 11.02 | 10.90 | 10.99 | 426,320 | -0.03(-0.24%) |
Feb 15, 2007 | 10.90 | 11.05 | 10.89 | 11.02 | 1,623,470 | +0.14(+1.30%) |
Feb 14, 2007 | 10.84 | 10.92 | 10.82 | 10.88 | 985,663 | +0.05(+0.42%) |
Feb 13, 2007 | 10.85 | 10.86 | 10.76 | 10.83 | 1,408,246 | +0.03(+0.30%) |
Feb 12, 2007 | 10.87 | 10.91 | 10.76 | 10.80 | 792,738 | -0.01(-0.07%) |
Feb 09, 2007 | 11.05 | 11.07 | 10.80 | 10.81 | 1,381,038 | -0.26(-2.38%) |
Feb 08, 2007 | 11.11 | 11.12 | 11.02 | 11.07 | 1,135,978 | -0.04(-0.34%) |
Feb 07, 2007 | 11.06 | 11.13 | 11.03 | 11.11 | 1,157,745 | +0.05(+0.43%) |
Feb 06, 2007 | 11.07 | 11.11 | 11.05 | 11.06 | 1,147,237 | -0.01(-0.05%) |
Feb 05, 2007 | 11.11 | 11.17 | 11.05 | 11.07 | 1,632,101 | -0.07(-0.60%) |
Feb 02, 2007 | 11.20 | 11.23 | 11.07 | 11.14 | 1,540,157 | -0.01(-0.10%) |
Feb 01, 2007 | 10.93 | 11.17 | 10.93 | 11.15 | 1,726,297 | +0.28(+2.60%) |
Jan 31, 2007 | 10.63 | 10.91 | 10.62 | 10.86 | 2,832,253 | +0.25(+2.31%) |
Jan 30, 2007 | 10.76 | 10.85 | 10.59 | 10.62 | 2,836,382 | -0.14(-1.31%) |
Jan 29, 2007 | 10.87 | 10.91 | 10.72 | 10.76 | 2,335,755 | -0.14(-1.27%) |
Jan 26, 2007 | 10.94 | 10.97 | 10.86 | 10.90 | 980,236 | -0.03(-0.29%) |
Jan 25, 2007 | 11.02 | 11.02 | 10.83 | 10.93 | 1,355,894 | -0.09(-0.77%) |
Jan 24, 2007 | 10.99 | 11.07 | 10.97 | 11.02 | 908,557 | +0.03(+0.24%) |
Jan 23, 2007 | 10.80 | 11.01 | 10.80 | 10.99 | 804,604 | +0.17(+1.53%) |
Jan 22, 2007 | 10.85 | 10.85 | 10.73 | 10.82 | 633,100 | -0.05(-0.49%) |
Jan 19, 2007 | 10.81 | 10.91 | 10.77 | 10.88 | 636,103 | +0.03(+0.25%) |
Jan 18, 2007 | 10.98 | 11.07 | 10.85 | 10.85 | 762,197 | -0.16(-1.45%) |
Jan 17, 2007 | 11.06 | 11.11 | 11.00 | 11.01 | 710,409 | -0.05(-0.48%) |
Jan 16, 2007 | 11.05 | 11.11 | 11.00 | 11.06 | 1,027,897 | +0.05(+0.48%) |
Jan 12, 2007 | 10.85 | 11.02 | 10.82 | 11.01 | 1,170,129 | +0.15(+1.42%) |
Jan 11, 2007 | 10.59 | 10.87 | 10.59 | 10.86 | 1,426,822 | +0.30(+2.85%) |
Jan 10, 2007 | 10.53 | 10.58 | 10.44 | 10.55 | 1,252,316 | -0.02(-0.15%) |
Jan 09, 2007 | 10.57 | 10.60 | 10.49 | 10.57 | 983,989 | +0.00(+0.00%) |
Jan 08, 2007 | 10.53 | 10.61 | 10.44 | 10.57 | 1,856,895 | +0.03(+0.30%) |
Jan 05, 2007 | 10.73 | 10.73 | 10.53 | 10.54 | 1,501,503 | -0.23(-2.10%) |
Jan 04, 2007 | 10.73 | 10.78 | 10.63 | 10.77 | 1,132,976 | +0.03(+0.30%) |
Jan 03, 2007 | 10.66 | 10.74 | 10.60 | 10.73 | 2,205,908 | +0.18(+1.67%) |
Dec 29, 2006 | 10.69 | 10.73 | 10.56 | 10.56 | 799,350 | -0.15(-1.39%) |
Dec 28, 2006 | 10.76 | 10.80 | 10.71 | 10.71 | 785,090 | -0.09(-0.79%) |
Dec 27, 2006 | 10.81 | 10.81 | 10.74 | 10.79 | 458,219 | +0.07(+0.67%) |
Dec 26, 2006 | 10.54 | 10.74 | 10.54 | 10.72 | 594,071 | +0.17(+1.57%) |
Dec 22, 2006 | 10.75 | 10.78 | 10.55 | 10.55 | 654,867 | -0.14(-1.35%) |
Dec 21, 2006 | 10.67 | 10.76 | 10.66 | 10.70 | 1,533,777 | +0.09(+0.83%) |
Dec 20, 2006 | 10.65 | 10.70 | 10.55 | 10.61 | 1,901,179 | -0.02(-0.20%) |
Dec 19, 2006 | 10.58 | 10.67 | 10.56 | 10.63 | 959,596 | -0.02(-0.23%) |
Dec 18, 2006 | 10.86 | 10.86 | 10.66 | 10.66 | 992,621 | -0.11(-1.01%) |
Dec 15, 2006 | 10.99 | 10.99 | 10.77 | 10.77 | 1,566,802 | -0.18(-1.61%) |
Dec 14, 2006 | 10.91 | 11.02 | 10.90 | 10.94 | 911,184 | +0.05(+0.44%) |
Dec 13, 2006 | 11.05 | 11.07 | 10.89 | 10.89 | 1,095,073 | -0.09(-0.80%) |
Dec 12, 2006 | 10.89 | 10.99 | 10.87 | 10.98 | 1,834,754 | +0.04(+0.39%) |
Dec 11, 2006 | 11.12 | 11.14 | 10.90 | 10.94 | 1,980,363 | -0.23(-2.05%) |
Dec 08, 2006 | 11.15 | 11.27 | 11.11 | 11.17 | 652,615 | +0.02(+0.14%) |
Dec 07, 2006 | 11.22 | 11.23 | 11.14 | 11.15 | 1,942,460 | -0.02(-0.14%) |
Dec 06, 2006 | 11.16 | 11.22 | 11.15 | 11.17 | 1,094,697 | -0.04(-0.38%) |
Dec 05, 2006 | 11.24 | 11.28 | 11.17 | 11.21 | 1,818,617 | +0.01(+0.07%) |
Dec 04, 2006 | 11.14 | 11.24 | 11.12 | 11.20 | 1,312,736 | +0.07(+0.67%) |
Dec 01, 2006 | 11.04 | 11.24 | 10.97 | 11.13 | 2,127,098 | -0.00(-0.02%) |
Nov 30, 2006 | 10.95 | 11.17 | 10.95 | 11.13 | 1,421,568 | +0.18(+1.68%) |
Nov 29, 2006 | 10.87 | 10.97 | 10.87 | 10.95 | 2,414,940 | +0.14(+1.31%) |
Nov 28, 2006 | 10.82 | 10.87 | 10.74 | 10.81 | 2,255,820 | -0.05(-0.49%) |
Nov 27, 2006 | 11.22 | 11.25 | 10.85 | 10.86 | 1,296,974 | -0.37(-3.28%) |
Nov 24, 2006 | 11.07 | 11.23 | 11.06 | 11.23 | 515,262 | +0.09(+0.81%) |
Nov 22, 2006 | 11.09 | 11.15 | 11.03 | 11.14 | 1,364,900 | +0.07(+0.65%) |
Nov 21, 2006 | 11.08 | 11.13 | 11.02 | 11.06 | 2,644,612 | -0.01(-0.12%) |
Nov 20, 2006 | 11.14 | 11.17 | 11.04 | 11.08 | 1,876,410 | -0.03(-0.24%) |
Nov 17, 2006 | 11.06 | 11.10 | 11.01 | 11.10 | 2,406,684 | +0.03(+0.29%) |
Nov 16, 2006 | 11.11 | 11.14 | 11.01 | 11.07 | 2,417,191 | +0.05(+0.46%) |
Nov 15, 2006 | 10.98 | 11.05 | 10.97 | 11.02 | 2,145,112 | +0.07(+0.68%) |
Nov 14, 2006 | 10.82 | 10.97 | 10.73 | 10.95 | 2,556,796 | +0.12(+1.13%) |
Nov 13, 2006 | 10.67 | 10.86 | 10.67 | 10.82 | 1,418,941 | +0.13(+1.17%) |
Nov 10, 2006 | 10.77 | 10.77 | 10.62 | 10.70 | 1,422,694 | -0.04(-0.37%) |
Nov 09, 2006 | 10.96 | 10.98 | 10.70 | 10.74 | 1,388,919 | -0.18(-1.64%) |
Nov 08, 2006 | 10.85 | 10.99 | 10.85 | 10.92 | 1,673,758 | -0.01(-0.07%) |
Nov 07, 2006 | 10.67 | 10.94 | 10.67 | 10.93 | 1,701,528 | +0.27(+2.50%) |
Nov 06, 2006 | 10.33 | 10.76 | 10.26 | 10.66 | 1,179,886 | +0.19(+1.83%) |
Nov 03, 2006 | 10.62 | 10.70 | 10.39 | 10.47 | 1,864,026 | -0.10(-0.93%) |
Nov 02, 2006 | 10.62 | 10.69 | 10.54 | 10.57 | 1,266,577 | -0.12(-1.10%) |
Nov 01, 2006 | 10.92 | 10.93 | 10.65 | 10.68 | 1,225,296 | -0.18(-1.64%) |
Oct 31, 2006 | 10.77 | 10.90 | 10.70 | 10.86 | 1,438,080 | +0.07(+0.64%) |
Oct 30, 2006 | 10.78 | 10.82 | 10.69 | 10.79 | 1,763,075 | -0.03(-0.27%) |
Oct 27, 2006 | 10.99 | 11.14 | 10.78 | 10.82 | 2,102,705 | -0.19(-1.69%) |
Oct 26, 2006 | 10.93 | 11.05 | 10.84 | 11.01 | 3,305,859 | +0.14(+1.25%) |
Oct 25, 2006 | 10.82 | 10.88 | 10.75 | 10.87 | 2,240,058 | +0.01(+0.12%) |
Oct 24, 2006 | 10.90 | 10.92 | 10.81 | 10.86 | 2,046,037 | -0.11(-1.04%) |
Oct 23, 2006 | 11.01 | 11.13 | 10.96 | 10.97 | 1,961,974 | -0.11(-1.03%) |
Oct 20, 2006 | 11.40 | 11.42 | 10.97 | 11.09 | 2,845,013 | -0.34(-3.01%) |
Oct 19, 2006 | 11.33 | 11.51 | 11.28 | 11.43 | 1,283,464 | +0.08(+0.70%) |
Oct 18, 2006 | 11.43 | 11.50 | 11.27 | 11.35 | 967,852 | -0.02(-0.19%) |
Oct 17, 2006 | 11.53 | 11.54 | 11.29 | 11.37 | 1,371,280 | -0.25(-2.11%) |
Oct 16, 2006 | 11.63 | 11.64 | 11.52 | 11.62 | 1,087,942 | +0.00(+0.00%) |
Oct 13, 2006 | 11.22 | 11.83 | 11.19 | 11.62 | 3,692,775 | +0.40(+3.54%) |
Oct 12, 2006 | 11.03 | 11.22 | 11.00 | 11.22 | 1,094,322 | +0.26(+2.36%) |
Oct 11, 2006 | 10.92 | 11.08 | 10.86 | 10.96 | 1,893,298 | +0.02(+0.17%) |
Oct 10, 2006 | 10.84 | 10.97 | 10.77 | 10.94 | 1,225,671 | +0.15(+1.38%) |
Oct 09, 2006 | 10.74 | 10.82 | 10.66 | 10.79 | 1,044,410 | +0.00(+0.00%) |
Oct 06, 2006 | 10.75 | 10.84 | 10.68 | 10.79 | 913,436 | +0.02(+0.15%) |
Oct 05, 2006 | 10.56 | 10.78 | 10.27 | 10.78 | 1,625,346 | +0.18(+1.66%) |
Oct 04, 2006 | 10.29 | 10.62 | 10.29 | 10.60 | 1,321,368 | +0.31(+3.06%) |
Oct 03, 2006 | 10.39 | 10.40 | 10.23 | 10.29 | 796,723 | -0.15(-1.45%) |
Oct 02, 2006 | 10.37 | 10.51 | 10.27 | 10.44 | 1,290,595 | +0.03(+0.31%) |
Sep 29, 2006 | 10.41 | 10.47 | 10.33 | 10.41 | 1,832,877 | +0.02(+0.21%) |
Sep 28, 2006 | 10.21 | 10.40 | 10.21 | 10.39 | 1,101,452 | +0.16(+1.56%) |
Sep 27, 2006 | 10.25 | 10.29 | 10.18 | 10.23 | 1,054,917 | -0.04(-0.41%) |
Sep 26, 2006 | 10.08 | 10.28 | 10.08 | 10.27 | 910,809 | +0.19(+1.90%) |
Sep 25, 2006 | 10.18 | 10.18 | 10.00 | 10.08 | 807,982 | -0.07(-0.68%) |
Sep 22, 2006 | 10.16 | 10.20 | 10.04 | 10.15 | 782,838 | -0.06(-0.58%) |
Sep 21, 2006 | 10.37 | 10.38 | 10.13 | 10.21 | 1,265,826 | -0.13(-1.24%) |
Sep 20, 2006 | 10.27 | 10.36 | 10.24 | 10.33 | 1,121,718 | +0.13(+1.25%) |
Sep 19, 2006 | 10.24 | 10.27 | 10.09 | 10.21 | 507,381 | -0.05(-0.44%) |
Sep 18, 2006 | 10.34 | 10.42 | 10.22 | 10.25 | 1,691,396 | -0.20(-1.91%) |
Sep 15, 2006 | 10.47 | 10.56 | 10.45 | 10.45 | 1,333,752 | +0.04(+0.36%) |
Sep 14, 2006 | 10.41 | 10.47 | 10.37 | 10.41 | 917,939 | +0.01(+0.08%) |
Sep 13, 2006 | 10.26 | 10.43 | 10.24 | 10.41 | 782,463 | +0.15(+1.48%) |
Sep 12, 2006 | 10.13 | 10.26 | 10.10 | 10.25 | 953,967 | +0.12(+1.21%) |
Sep 11, 2006 | 10.15 | 10.23 | 10.09 | 10.13 | 1,517,640 | -0.09(-0.91%) |
Sep 08, 2006 | 10.07 | 10.29 | 10.06 | 10.22 | 1,706,782 | +0.19(+1.91%) |
Sep 07, 2006 | 10.15 | 10.15 | 9.958 | 10.03 | 1,105,956 | -0.19(-1.83%) |
Sep 06, 2006 | 10.14 | 10.26 | 10.08 | 10.22 | 1,586,317 | -0.03(-0.31%) |
Sep 05, 2006 | 10.29 | 10.33 | 10.20 | 10.25 | 835,002 | -0.01(-0.13%) |
Sep 01, 2006 | 10.13 | 10.32 | 10.02 | 10.26 | 909,683 | +0.19(+1.91%) |
Aug 31, 2006 | 10.18 | 10.19 | 10.06 | 10.07 | 746,060 | -0.07(-0.66%) |
Aug 30, 2006 | 10.13 | 10.20 | 10.06 | 10.14 | 767,827 | +0.05(+0.45%) |
Aug 29, 2006 | 10.07 | 10.15 | 9.955 | 10.09 | 1,213,662 | +0.02(+0.24%) |
Aug 28, 2006 | 9.953 | 10.10 | 9.950 | 10.07 | 1,553,292 | +0.11(+1.15%) |
Aug 25, 2006 | 10.07 | 10.11 | 9.918 | 9.955 | 1,737,556 | -0.11(-1.14%) |
Aug 24, 2006 | 10.31 | 10.31 | 10.05 | 10.07 | 1,267,327 | -0.24(-2.30%) |
Aug 23, 2006 | 10.46 | 10.56 | 10.27 | 10.31 | 1,153,241 | -0.15(-1.45%) |
Aug 22, 2006 | 10.41 | 10.54 | 10.39 | 10.46 | 905,555 | +0.05(+0.51%) |
Aug 21, 2006 | 10.53 | 10.55 | 10.39 | 10.41 | 1,867,403 | -0.19(-1.76%) |
Aug 18, 2006 | 10.55 | 10.64 | 10.54 | 10.59 | 1,842,259 | +0.04(+0.35%) |
Aug 17, 2006 | 10.50 | 10.62 | 10.47 | 10.55 | 1,343,134 | +0.01(+0.05%) |
Aug 16, 2006 | 10.26 | 10.58 | 10.21 | 10.55 | 1,303,354 | +0.32(+3.15%) |
Aug 15, 2006 | 10.01 | 10.23 | 9.963 | 10.23 | 854,892 | +0.37(+3.73%) |
Aug 14, 2006 | 10.03 | 10.12 | 9.835 | 9.859 | 980,236 | -0.08(-0.80%) |
Aug 11, 2006 | 10.13 | 10.14 | 9.875 | 9.939 | 1,059,421 | -0.23(-2.23%) |
Aug 10, 2006 | 9.979 | 10.18 | 9.939 | 10.17 | 1,380,662 | +0.17(+1.71%) |
Aug 09, 2006 | 10.34 | 10.35 | 9.984 | 9.995 | 1,818,241 | -0.19(-1.91%) |
Aug 08, 2006 | 10.38 | 10.41 | 10.12 | 10.19 | 1,121,718 | -0.18(-1.70%) |
Aug 07, 2006 | 10.39 | 10.49 | 10.33 | 10.37 | 1,032,401 | -0.08(-0.74%) |
Aug 04, 2006 | 10.69 | 10.73 | 10.29 | 10.44 | 1,314,988 | -0.15(-1.41%) |
Aug 03, 2006 | 10.43 | 10.66 | 10.41 | 10.59 | 739,305 | +0.09(+0.81%) |
Aug 02, 2006 | 10.32 | 10.62 | 10.31 | 10.51 | 1,355,143 | +0.25(+2.44%) |
Aug 01, 2006 | 10.41 | 10.43 | 10.23 | 10.26 | 2,169,881 | -0.21(-2.04%) |
Jul 31, 2006 | 10.49 | 10.52 | 10.36 | 10.47 | 1,337,880 | -0.03(-0.28%) |
Jul 28, 2006 | 10.30 | 10.58 | 10.30 | 10.50 | 2,122,220 | +0.29(+2.82%) |
Jul 27, 2006 | 10.39 | 10.63 | 10.19 | 10.21 | 3,194,025 | -0.10(-1.01%) |
Jul 26, 2006 | 10.25 | 10.33 | 10.13 | 10.31 | 3,233,055 | +0.07(+0.65%) |
Jul 25, 2006 | 10.21 | 10.37 | 10.13 | 10.25 | 2,622,471 | +0.03(+0.31%) |
Jul 24, 2006 | 9.905 | 10.25 | 9.984 | 10.22 | 2,758,323 | +0.31(+3.15%) |
Jul 21, 2006 | 10.18 | 10.18 | 9.902 | 9.905 | 2,877,287 | -0.30(-2.98%) |
Jul 20, 2006 | 10.75 | 10.75 | 10.21 | 10.21 | 4,051,920 | -0.52(-4.82%) |
Jul 19, 2006 | 10.87 | 10.88 | 10.66 | 10.73 | 4,478,241 | -0.15(-1.37%) |
Jul 18, 2006 | 10.97 | 11.10 | 10.68 | 10.87 | 2,512,138 | -0.07(-0.63%) |
Jul 17, 2006 | 11.28 | 11.36 | 10.93 | 10.94 | 1,805,857 | -0.33(-2.88%) |
Jul 14, 2006 | 11.46 | 11.46 | 11.15 | 11.27 | 2,362,400 | -0.21(-1.81%) |
Jul 13, 2006 | 11.93 | 11.96 | 11.48 | 11.48 | 1,417,815 | -0.52(-4.31%) |
Jul 12, 2006 | 12.31 | 12.37 | 11.98 | 11.99 | 806,856 | -0.36(-2.93%) |
Jul 11, 2006 | 12.27 | 12.36 | 12.08 | 12.36 | 655,993 | +0.06(+0.52%) |
Jul 10, 2006 | 12.27 | 12.44 | 12.21 | 12.29 | 1,217,790 | +0.13(+1.10%) |
Jul 07, 2006 | 12.19 | 12.34 | 12.11 | 12.16 | 1,007,632 | -0.06(-0.46%) |
Jul 06, 2006 | 12.18 | 12.35 | 12.13 | 12.21 | 872,155 | +0.08(+0.64%) |
Jul 05, 2006 | 12.25 | 12.25 | 11.93 | 12.14 | 1,403,179 | -0.18(-1.43%) |
Jul 03, 2006 | 12.27 | 12.32 | 12.20 | 12.31 | 381,661 | +0.06(+0.50%) |
Jun 30, 2006 | 12.13 | 12.25 | 12.10 | 12.25 | 1,383,289 | +0.15(+1.21%) |
Jun 29, 2006 | 11.80 | 12.11 | 11.80 | 12.11 | 1,044,785 | +0.39(+3.37%) |
Jun 28, 2006 | 11.74 | 11.86 | 11.57 | 11.71 | 854,517 | -0.03(-0.25%) |
Jun 27, 2006 | 12.02 | 12.13 | 11.70 | 11.74 | 1,079,686 | -0.26(-2.20%) |
Jun 26, 2006 | 11.87 | 12.07 | 11.80 | 12.00 | 997,499 | +0.19(+1.58%) |
Jun 23, 2006 | 11.58 | 11.91 | 11.49 | 11.82 | 899,551 | +0.20(+1.70%) |
Jun 22, 2006 | 11.66 | 11.70 | 11.47 | 11.62 | 927,697 | -0.10(-0.89%) |
Jun 21, 2006 | 11.34 | 11.78 | 11.34 | 11.72 | 1,943,585 | +0.40(+3.53%) |
Jun 20, 2006 | 11.42 | 11.56 | 11.30 | 11.32 | 1,097,700 | -0.11(-0.96%) |
Jun 19, 2006 | 11.61 | 11.75 | 11.38 | 11.43 | 1,222,669 | -0.18(-1.58%) |
Jun 16, 2006 | 11.76 | 11.79 | 11.57 | 11.62 | 1,539,031 | -0.16(-1.36%) |
Jun 15, 2006 | 11.48 | 11.80 | 11.48 | 11.78 | 1,609,960 | +0.39(+3.39%) |
Jun 14, 2006 | 11.38 | 11.52 | 11.29 | 11.39 | 1,342,759 | +0.02(+0.19%) |
Jun 13, 2006 | 11.36 | 11.59 | 11.33 | 11.37 | 1,147,237 | -0.16(-1.41%) |
Jun 12, 2006 | 11.93 | 11.93 | 11.53 | 11.53 | 1,068,428 | -0.38(-3.20%) |
Jun 09, 2006 | 11.99 | 12.11 | 11.89 | 11.91 | 862,773 | -0.03(-0.29%) |
Jun 08, 2006 | 11.84 | 12.00 | 11.53 | 11.95 | 1,556,670 | -0.06(-0.47%) |
Jun 07, 2006 | 12.25 | 12.40 | 12.00 | 12.00 | 1,097,700 | -0.24(-1.96%) |
Jun 06, 2006 | 12.33 | 12.39 | 12.12 | 12.24 | 986,241 | -0.03(-0.22%) |
Jun 05, 2006 | 12.47 | 12.59 | 12.25 | 12.27 | 907,432 | -0.25(-2.02%) |
Jun 02, 2006 | 12.64 | 12.79 | 12.48 | 12.52 | 1,092,446 | -0.05(-0.38%) |
Jun 01, 2006 | 12.23 | 12.60 | 12.23 | 12.57 | 1,472,606 | +0.32(+2.63%) |
May 31, 2006 | 12.15 | 12.59 | 12.06 | 12.25 | 2,945,964 | +0.58(+4.93%) |
May 30, 2006 | 11.81 | 11.83 | 11.66 | 11.67 | 737,804 | -0.18(-1.51%) |
May 26, 2006 | 11.75 | 11.87 | 11.73 | 11.85 | 853,016 | +0.16(+1.37%) |
May 25, 2006 | 11.72 | 11.77 | 11.63 | 11.69 | 640,981 | +0.07(+0.64%) |
May 24, 2006 | 11.51 | 11.71 | 11.31 | 11.62 | 1,044,785 | +0.08(+0.69%) |
May 23, 2006 | 11.78 | 11.87 | 11.54 | 11.54 | 925,820 | -0.18(-1.50%) |
May 22, 2006 | 11.84 | 11.84 | 11.42 | 11.71 | 1,429,074 | -0.15(-1.28%) |
May 19, 2006 | 11.91 | 11.99 | 11.71 | 11.87 | 1,897,426 | +0.00(+0.02%) |
May 18, 2006 | 11.88 | 11.98 | 11.84 | 11.86 | 1,144,985 | +0.02(+0.20%) |
May 17, 2006 | 12.15 | 12.16 | 11.68 | 11.84 | 1,834,378 | -0.31(-2.59%) |
May 16, 2006 | 12.13 | 12.26 | 12.07 | 12.15 | 1,035,778 | -0.02(-0.17%) |
May 15, 2006 | 0.0027 | 12.33 | 12.01 | 12.17 | 1,716,540 | -0.19(-1.51%) |
May 12, 2006 | 12.63 | 12.64 | 12.32 | 12.36 | 1,187,767 | -0.38(-2.95%) |
May 11, 2006 | 12.84 | 12.87 | 12.70 | 12.74 | 1,225,671 | -0.11(-0.85%) |
May 10, 2006 | 12.81 | 12.89 | 12.69 | 12.85 | 1,308,233 | +0.02(+0.12%) |
May 09, 2006 | 12.78 | 12.89 | 12.72 | 12.83 | 679,260 | +0.01(+0.10%) |
May 08, 2006 | 13.01 | 13.01 | 12.82 | 12.82 | 674,381 | -0.15(-1.19%) |
May 05, 2006 | 12.78 | 12.97 | 12.71 | 12.97 | 1,124,345 | +0.25(+1.99%) |
May 04, 2006 | 12.72 | 12.84 | 12.68 | 12.72 | 689,017 | +0.04(+0.29%) |
May 03, 2006 | 12.66 | 12.73 | 12.61 | 12.68 | 978,735 | +0.03(+0.23%) |
May 02, 2006 | 12.51 | 12.65 | 12.43 | 12.65 | 1,769,079 | +0.18(+1.43%) |