Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.00 | 16.15 | 15.94 | 15.99 | 1,204,663 | -0.01(-0.08%) |
Apr 27, 2007 | 15.85 | 16.10 | 15.83 | 16.00 | 880,316 | +0.12(+0.78%) |
Apr 26, 2007 | 15.93 | 15.98 | 15.85 | 15.88 | 607,101 | -0.04(-0.28%) |
Apr 25, 2007 | 15.93 | 15.99 | 15.74 | 15.92 | 971,133 | +0.04(+0.23%) |
Apr 24, 2007 | 15.87 | 15.93 | 15.83 | 15.89 | 588,403 | +0.04(+0.28%) |
Apr 23, 2007 | 15.70 | 15.87 | 15.68 | 15.84 | 774,617 | +0.14(+0.88%) |
Apr 20, 2007 | 15.76 | 15.79 | 15.55 | 15.70 | 1,145,899 | +0.04(+0.27%) |
Apr 19, 2007 | 15.59 | 15.79 | 15.32 | 15.66 | 890,619 | +0.01(+0.05%) |
Apr 18, 2007 | 15.74 | 15.75 | 15.49 | 15.65 | 834,526 | -0.09(-0.55%) |
Apr 17, 2007 | 15.72 | 15.82 | 15.71 | 15.74 | 612,825 | +0.03(+0.17%) |
Apr 16, 2007 | 15.65 | 15.78 | 15.64 | 15.71 | 628,470 | +0.11(+0.69%) |
Apr 13, 2007 | 15.44 | 15.70 | 15.44 | 15.61 | 2,740,924 | +0.18(+1.14%) |
Apr 12, 2007 | 15.32 | 15.45 | 15.19 | 15.43 | 1,198,558 | +0.11(+0.74%) |
Apr 11, 2007 | 15.26 | 15.37 | 15.16 | 15.32 | 763,932 | +0.06(+0.38%) |
Apr 10, 2007 | 15.30 | 15.33 | 15.09 | 15.26 | 667,391 | -0.07(-0.48%) |
Apr 09, 2007 | 15.39 | 15.44 | 15.26 | 15.33 | 637,246 | -0.06(-0.39%) |
Apr 05, 2007 | 15.45 | 15.45 | 15.37 | 15.39 | 1,019,213 | -0.03(-0.22%) |
Apr 04, 2007 | 15.37 | 15.44 | 15.32 | 15.43 | 1,128,728 | +0.03(+0.17%) |
Apr 03, 2007 | 15.36 | 15.46 | 15.33 | 15.40 | 1,259,993 | +0.07(+0.43%) |
Apr 02, 2007 | 15.11 | 15.35 | 15.06 | 15.34 | 1,506,115 | +0.35(+2.33%) |
Mar 30, 2007 | 15.01 | 15.19 | 14.97 | 14.99 | 918,093 | -0.03(-0.19%) |
Mar 29, 2007 | 14.98 | 15.04 | 14.86 | 15.02 | 923,053 | +0.04(+0.24%) |
Mar 28, 2007 | 15.00 | 15.06 | 14.87 | 14.98 | 797,130 | -0.02(-0.12%) |
Mar 27, 2007 | 15.09 | 15.09 | 14.95 | 15.00 | 948,619 | -0.19(-1.26%) |
Mar 26, 2007 | 15.22 | 15.36 | 15.10 | 15.19 | 832,618 | -0.09(-0.60%) |
Mar 23, 2007 | 15.27 | 15.33 | 15.20 | 15.28 | 1,261,138 | +0.05(+0.33%) |
Mar 22, 2007 | 15.37 | 15.40 | 15.16 | 15.23 | 1,082,937 | -0.06(-0.38%) |
Mar 21, 2007 | 15.20 | 15.29 | 15.10 | 15.29 | 2,094,137 | +0.10(+0.66%) |
Mar 20, 2007 | 15.19 | 15.20 | 15.07 | 15.19 | 1,670,196 | -0.02(-0.14%) |
Mar 19, 2007 | 15.05 | 15.22 | 15.01 | 15.21 | 1,121,096 | +0.28(+1.86%) |
Mar 16, 2007 | 14.97 | 15.05 | 14.79 | 14.93 | 1,107,740 | -0.04(-0.28%) |
Mar 15, 2007 | 14.96 | 15.08 | 14.91 | 14.97 | 2,743,595 | +0.03(+0.21%) |
Mar 14, 2007 | 14.77 | 14.97 | 14.57 | 14.94 | 1,853,357 | +0.16(+1.08%) |
Mar 13, 2007 | 14.84 | 15.19 | 14.75 | 14.78 | 2,234,561 | -0.06(-0.37%) |
Mar 12, 2007 | 14.89 | 14.96 | 14.74 | 14.84 | 1,942,648 | -0.09(-0.60%) |
Mar 09, 2007 | 14.41 | 14.99 | 14.41 | 14.93 | 4,825,522 | +0.64(+4.46%) |
Mar 08, 2007 | 14.09 | 14.35 | 14.07 | 14.29 | 3,141,206 | +0.28(+1.96%) |
Mar 07, 2007 | 13.72 | 14.09 | 13.66 | 14.02 | 2,566,158 | +0.29(+2.12%) |
Mar 06, 2007 | 13.84 | 13.84 | 13.56 | 13.72 | 1,686,986 | +0.19(+1.39%) |
Mar 05, 2007 | 13.33 | 13.78 | 13.25 | 13.54 | 3,422,053 | +0.21(+1.57%) |
Mar 02, 2007 | 13.29 | 14.14 | 13.29 | 13.33 | 6,894,093 | -0.20(-1.45%) |
Mar 01, 2007 | 13.49 | 13.52 | 13.30 | 13.52 | 2,491,505 | -0.08(-0.56%) |
Feb 28, 2007 | 13.37 | 13.64 | 13.21 | 13.60 | 2,671,857 | +0.52(+3.99%) |
Feb 27, 2007 | 13.48 | 13.49 | 12.97 | 13.08 | 780,722 | -0.58(-4.28%) |
Feb 26, 2007 | 13.66 | 13.82 | 13.61 | 13.66 | 1,106,977 | -0.06(-0.42%) |
Feb 23, 2007 | 13.65 | 13.74 | 13.64 | 13.72 | 690,668 | +0.03(+0.19%) |
Feb 22, 2007 | 13.79 | 13.79 | 13.58 | 13.69 | 1,131,780 | -0.07(-0.48%) |
Feb 21, 2007 | 13.68 | 13.77 | 13.67 | 13.76 | 665,865 | +0.08(+0.57%) |
Feb 20, 2007 | 13.63 | 13.75 | 13.54 | 13.68 | 794,841 | +0.02(+0.13%) |
Feb 16, 2007 | 13.64 | 13.68 | 13.59 | 13.66 | 852,079 | +0.02(+0.13%) |
Feb 15, 2007 | 13.60 | 13.67 | 13.50 | 13.64 | 1,103,543 | +0.03(+0.21%) |
Feb 14, 2007 | 13.49 | 13.65 | 13.47 | 13.61 | 725,427 | +0.13(+0.93%) |
Feb 13, 2007 | 13.31 | 13.56 | 13.28 | 13.49 | 1,228,962 | +0.26(+1.94%) |
Feb 12, 2007 | 13.76 | 13.82 | 13.19 | 13.23 | 3,740,668 | -0.47(-3.44%) |
Feb 09, 2007 | 14.01 | 14.02 | 13.65 | 13.70 | 1,810,238 | -0.31(-2.21%) |
Feb 08, 2007 | 14.23 | 14.24 | 13.98 | 14.01 | 2,650,870 | -0.22(-1.53%) |
Feb 07, 2007 | 14.34 | 14.34 | 14.17 | 14.23 | 1,131,017 | -0.07(-0.48%) |
Feb 06, 2007 | 14.20 | 14.32 | 14.14 | 14.30 | 1,061,187 | +0.10(+0.70%) |
Feb 05, 2007 | 14.19 | 14.30 | 14.11 | 14.20 | 660,141 | -0.05(-0.39%) |
Feb 02, 2007 | 14.31 | 14.35 | 14.20 | 14.25 | 1,031,042 | -0.04(-0.31%) |
Feb 01, 2007 | 14.02 | 14.30 | 14.02 | 14.30 | 1,902,582 | +0.39(+2.81%) |
Jan 31, 2007 | 13.55 | 13.96 | 13.46 | 13.91 | 1,899,529 | +0.37(+2.77%) |
Jan 30, 2007 | 13.37 | 13.60 | 13.37 | 13.53 | 1,318,375 | +0.14(+1.06%) |
Jan 29, 2007 | 13.30 | 13.43 | 13.21 | 13.39 | 1,077,595 | +0.11(+0.83%) |
Jan 26, 2007 | 13.23 | 13.29 | 13.15 | 13.28 | 465,151 | +0.07(+0.52%) |
Jan 25, 2007 | 13.38 | 13.41 | 13.19 | 13.21 | 1,112,319 | -0.25(-1.83%) |
Jan 24, 2007 | 13.38 | 13.48 | 13.34 | 13.46 | 633,430 | +0.08(+0.63%) |
Jan 23, 2007 | 13.11 | 13.41 | 13.09 | 13.38 | 778,051 | +0.27(+2.04%) |
Jan 22, 2007 | 13.29 | 13.39 | 13.04 | 13.11 | 671,970 | -0.24(-1.77%) |
Jan 19, 2007 | 13.28 | 13.37 | 13.27 | 13.34 | 352,202 | +0.04(+0.28%) |
Jan 18, 2007 | 13.32 | 13.43 | 13.26 | 13.31 | 972,659 | -0.03(-0.20%) |
Jan 17, 2007 | 13.25 | 13.52 | 13.24 | 13.33 | 909,316 | +0.07(+0.49%) |
Jan 16, 2007 | 13.37 | 13.37 | 13.25 | 13.27 | 1,131,017 | -0.04(-0.30%) |
Jan 12, 2007 | 13.40 | 13.40 | 13.29 | 13.31 | 1,237,479 | -0.05(-0.41%) |
Jan 11, 2007 | 13.46 | 13.52 | 13.36 | 13.36 | 2,020,873 | -0.10(-0.72%) |
Jan 10, 2007 | 13.35 | 13.48 | 13.09 | 13.46 | 2,971,401 | +0.62(+4.84%) |
Jan 09, 2007 | 12.83 | 12.92 | 12.77 | 12.84 | 1,366,455 | +0.00(+0.02%) |
Jan 08, 2007 | 13.09 | 13.10 | 12.83 | 12.84 | 3,708,623 | -0.28(-2.14%) |
Jan 05, 2007 | 13.05 | 13.30 | 13.04 | 13.12 | 1,936,543 | -0.16(-1.22%) |
Jan 04, 2007 | 13.42 | 13.44 | 13.22 | 13.28 | 2,674,146 | -0.13(-0.94%) |
Jan 03, 2007 | 13.38 | 13.40 | 13.26 | 13.40 | 3,886,823 | +0.18(+1.35%) |
Dec 29, 2006 | 13.31 | 13.34 | 13.21 | 13.23 | 1,001,278 | -0.09(-0.65%) |
Dec 28, 2006 | 13.27 | 13.42 | 13.23 | 13.31 | 872,303 | +0.04(+0.34%) |
Dec 27, 2006 | 13.23 | 13.37 | 13.18 | 13.27 | 1,251,216 | +0.03(+0.26%) |
Dec 26, 2006 | 13.05 | 13.27 | 12.99 | 13.23 | 1,307,691 | +0.18(+1.34%) |
Dec 22, 2006 | 13.08 | 13.14 | 13.02 | 13.06 | 1,245,111 | -0.03(-0.24%) |
Dec 21, 2006 | 13.29 | 13.38 | 13.05 | 13.09 | 2,153,665 | -0.20(-1.50%) |
Dec 20, 2006 | 13.33 | 13.44 | 13.29 | 13.29 | 1,081,411 | -0.07(-0.51%) |
Dec 19, 2006 | 13.33 | 13.43 | 13.24 | 13.36 | 1,416,824 | -0.01(-0.04%) |
Dec 18, 2006 | 13.50 | 13.58 | 13.34 | 13.36 | 1,593,116 | -0.11(-0.80%) |
Dec 15, 2006 | 13.63 | 13.63 | 13.40 | 13.47 | 1,848,778 | -0.22(-1.63%) |
Dec 14, 2006 | 13.73 | 13.80 | 13.65 | 13.69 | 1,327,152 | -0.01(-0.04%) |
Dec 13, 2006 | 13.82 | 13.85 | 13.65 | 13.70 | 982,581 | -0.06(-0.44%) |
Dec 12, 2006 | 13.92 | 13.92 | 13.64 | 13.76 | 935,646 | -0.16(-1.15%) |
Dec 11, 2006 | 13.94 | 14.02 | 13.91 | 13.92 | 791,025 | -0.04(-0.32%) |
Dec 08, 2006 | 13.90 | 14.09 | 13.89 | 13.96 | 522,771 | +0.02(+0.13%) |
Dec 07, 2006 | 13.93 | 14.03 | 13.90 | 13.94 | 903,592 | +0.02(+0.13%) |
Dec 06, 2006 | 14.11 | 14.14 | 13.91 | 13.93 | 1,291,283 | -0.21(-1.47%) |
Dec 05, 2006 | 14.13 | 14.18 | 14.03 | 14.13 | 1,206,952 | +0.01(+0.09%) |
Dec 04, 2006 | 14.02 | 14.15 | 13.92 | 14.12 | 920,382 | +0.10(+0.69%) |
Dec 01, 2006 | 13.98 | 14.09 | 13.83 | 14.02 | 1,217,637 | -0.09(-0.61%) |
Nov 30, 2006 | 13.90 | 14.17 | 13.86 | 14.11 | 1,937,687 | +0.18(+1.32%) |
Nov 29, 2006 | 13.87 | 14.00 | 13.79 | 13.93 | 862,763 | +0.09(+0.64%) |
Nov 28, 2006 | 13.75 | 13.87 | 13.50 | 13.84 | 1,303,875 | -0.02(-0.13%) |
Nov 27, 2006 | 14.12 | 14.12 | 13.80 | 13.86 | 1,242,440 | -0.31(-2.22%) |
Nov 24, 2006 | 14.18 | 14.25 | 14.09 | 14.17 | 212,542 | -0.07(-0.50%) |
Nov 22, 2006 | 14.19 | 14.25 | 14.13 | 14.24 | 889,855 | +0.05(+0.35%) |
Nov 21, 2006 | 14.26 | 14.27 | 14.14 | 14.19 | 2,223,495 | -0.06(-0.44%) |
Nov 20, 2006 | 14.28 | 14.31 | 14.20 | 14.25 | 1,952,569 | -0.03(-0.20%) |
Nov 17, 2006 | 14.13 | 14.28 | 14.03 | 14.28 | 1,406,140 | +0.13(+0.93%) |
Nov 16, 2006 | 14.09 | 14.23 | 14.09 | 14.15 | 1,893,424 | +0.20(+1.47%) |
Nov 15, 2006 | 13.80 | 13.96 | 13.80 | 13.95 | 1,743,461 | +0.14(+1.04%) |
Nov 14, 2006 | 13.86 | 13.86 | 13.59 | 13.80 | 2,092,611 | -0.06(-0.43%) |
Nov 13, 2006 | 13.88 | 13.94 | 13.77 | 13.86 | 1,699,579 | -0.01(-0.09%) |
Nov 10, 2006 | 13.63 | 14.18 | 13.54 | 13.88 | 6,723,907 | -0.59(-4.11%) |
Nov 09, 2006 | 14.48 | 14.68 | 14.44 | 14.47 | 2,366,971 | -0.02(-0.11%) |
Nov 08, 2006 | 14.31 | 14.51 | 14.26 | 14.49 | 1,896,858 | +0.09(+0.64%) |
Nov 07, 2006 | 14.16 | 14.44 | 14.16 | 14.40 | 1,960,201 | +0.20(+1.42%) |
Nov 06, 2006 | 14.02 | 14.23 | 14.01 | 14.19 | 1,539,313 | +0.19(+1.39%) |
Nov 03, 2006 | 13.77 | 14.00 | 13.77 | 14.00 | 1,848,015 | +0.28(+2.04%) |
Nov 02, 2006 | 13.59 | 13.75 | 13.52 | 13.72 | 1,409,192 | +0.01(+0.10%) |
Nov 01, 2006 | 13.96 | 13.97 | 13.65 | 13.71 | 1,675,157 | -0.18(-1.32%) |
Oct 31, 2006 | 13.89 | 13.94 | 13.69 | 13.89 | 1,161,544 | -0.03(-0.19%) |
Oct 30, 2006 | 13.81 | 13.96 | 13.73 | 13.92 | 698,300 | +0.04(+0.26%) |
Oct 27, 2006 | 14.01 | 14.01 | 13.85 | 13.88 | 876,882 | -0.18(-1.29%) |
Oct 26, 2006 | 14.11 | 14.13 | 13.92 | 14.06 | 1,272,967 | -0.04(-0.30%) |
Oct 25, 2006 | 13.99 | 14.15 | 13.99 | 14.10 | 1,303,875 | +0.06(+0.45%) |
Oct 24, 2006 | 13.94 | 14.13 | 13.90 | 14.04 | 1,359,205 | -0.01(-0.04%) |
Oct 23, 2006 | 13.96 | 14.17 | 13.95 | 14.04 | 703,642 | +0.02(+0.15%) |
Oct 20, 2006 | 14.21 | 14.23 | 13.96 | 14.02 | 845,973 | -0.19(-1.35%) |
Oct 19, 2006 | 14.19 | 14.23 | 14.00 | 14.21 | 1,131,017 | -0.03(-0.22%) |
Oct 18, 2006 | 14.32 | 14.47 | 14.12 | 14.25 | 1,055,082 | -0.07(-0.51%) |
Oct 17, 2006 | 14.42 | 14.45 | 14.27 | 14.32 | 1,049,358 | -0.13(-0.87%) |
Oct 16, 2006 | 14.41 | 14.46 | 14.35 | 14.45 | 1,520,234 | -0.03(-0.20%) |
Oct 13, 2006 | 13.90 | 14.50 | 13.90 | 14.47 | 3,323,222 | +0.59(+4.23%) |
Oct 12, 2006 | 13.60 | 13.94 | 13.59 | 13.89 | 2,318,891 | +0.34(+2.48%) |
Oct 11, 2006 | 13.52 | 13.65 | 13.45 | 13.55 | 1,907,161 | +0.03(+0.21%) |
Oct 10, 2006 | 13.30 | 13.54 | 13.24 | 13.52 | 3,275,906 | +0.29(+2.18%) |
Oct 09, 2006 | 13.03 | 13.30 | 12.97 | 13.23 | 4,272,224 | +0.21(+1.61%) |
Oct 06, 2006 | 13.07 | 13.10 | 12.82 | 13.02 | 1,259,230 | -0.04(-0.34%) |
Oct 05, 2006 | 12.79 | 13.10 | 12.77 | 13.07 | 2,152,138 | +0.28(+2.15%) |
Oct 04, 2006 | 12.71 | 12.83 | 12.67 | 12.79 | 1,930,056 | +0.07(+0.51%) |
Oct 03, 2006 | 12.72 | 12.89 | 12.58 | 12.73 | 2,945,072 | +0.01(+0.10%) |
Oct 02, 2006 | 12.45 | 12.88 | 12.19 | 12.72 | 6,573,181 | -0.54(-4.09%) |
Sep 29, 2006 | 13.25 | 13.40 | 13.23 | 13.26 | 2,077,729 | +0.04(+0.28%) |
Sep 28, 2006 | 13.37 | 13.42 | 13.21 | 13.22 | 2,218,534 | +0.18(+1.41%) |
Sep 27, 2006 | 13.05 | 13.15 | 12.99 | 13.04 | 1,266,480 | -0.04(-0.28%) |
Sep 26, 2006 | 12.90 | 13.17 | 12.84 | 13.07 | 1,222,597 | +0.18(+1.38%) |
Sep 25, 2006 | 12.57 | 12.90 | 12.53 | 12.90 | 1,646,157 | +0.36(+2.86%) |
Sep 22, 2006 | 12.79 | 12.79 | 12.39 | 12.54 | 1,167,268 | -0.25(-1.97%) |
Sep 21, 2006 | 13.02 | 13.04 | 12.75 | 12.79 | 930,303 | -0.20(-1.51%) |
Sep 20, 2006 | 12.89 | 13.00 | 12.84 | 12.99 | 873,447 | +0.16(+1.27%) |
Sep 19, 2006 | 13.04 | 13.07 | 12.69 | 12.82 | 1,600,748 | -0.21(-1.59%) |
Sep 18, 2006 | 13.11 | 13.16 | 12.97 | 13.03 | 1,318,757 | -0.04(-0.34%) |
Sep 15, 2006 | 13.22 | 13.28 | 13.07 | 13.07 | 898,250 | -0.13(-0.95%) |
Sep 14, 2006 | 13.21 | 13.27 | 13.10 | 13.20 | 950,146 | -0.05(-0.36%) |
Sep 13, 2006 | 13.18 | 13.32 | 13.17 | 13.25 | 852,460 | +0.04(+0.30%) |
Sep 12, 2006 | 13.10 | 13.30 | 12.99 | 13.21 | 729,590 | +0.13(+0.98%) |
Sep 11, 2006 | 13.37 | 13.37 | 13.02 | 13.08 | 1,342,797 | -0.30(-2.25%) |
Sep 08, 2006 | 13.35 | 13.45 | 13.28 | 13.38 | 749,051 | +0.05(+0.39%) |
Sep 07, 2006 | 13.37 | 13.47 | 13.24 | 13.33 | 1,378,666 | -0.07(-0.49%) |
Sep 06, 2006 | 13.49 | 13.52 | 13.37 | 13.39 | 1,064,240 | -0.16(-1.16%) |
Sep 05, 2006 | 13.43 | 13.57 | 13.36 | 13.55 | 489,573 | +0.12(+0.90%) |
Sep 01, 2006 | 13.43 | 13.51 | 13.28 | 13.43 | 452,178 | +0.03(+0.21%) |
Aug 31, 2006 | 13.30 | 13.51 | 13.22 | 13.40 | 842,920 | +0.18(+1.37%) |
Aug 30, 2006 | 13.17 | 13.26 | 13.12 | 13.22 | 766,604 | +0.09(+0.70%) |
Aug 29, 2006 | 13.14 | 13.20 | 12.99 | 13.13 | 696,010 | -0.01(-0.10%) |
Aug 28, 2006 | 12.96 | 13.15 | 12.96 | 13.14 | 443,020 | +0.16(+1.21%) |
Aug 25, 2006 | 12.91 | 13.06 | 12.89 | 12.99 | 380,440 | +0.01(+0.10%) |
Aug 24, 2006 | 13.09 | 13.13 | 12.88 | 12.97 | 694,484 | -0.05(-0.38%) |
Aug 23, 2006 | 13.15 | 13.22 | 12.94 | 13.02 | 827,276 | -0.15(-1.15%) |
Aug 22, 2006 | 13.08 | 13.26 | 13.04 | 13.17 | 385,782 | +0.04(+0.28%) |
Aug 21, 2006 | 13.37 | 13.37 | 13.10 | 13.14 | 489,954 | -0.24(-1.82%) |
Aug 18, 2006 | 13.37 | 13.39 | 13.20 | 13.38 | 577,337 | -0.01(-0.06%) |
Aug 17, 2006 | 13.39 | 13.55 | 13.33 | 13.39 | 546,811 | -0.08(-0.56%) |
Aug 16, 2006 | 13.08 | 13.51 | 13.04 | 13.46 | 1,830,844 | +0.45(+3.42%) |
Aug 15, 2006 | 13.03 | 13.09 | 12.92 | 13.02 | 1,831,607 | +0.05(+0.42%) |
Aug 14, 2006 | 12.99 | 13.21 | 12.93 | 12.96 | 900,158 | +0.04(+0.33%) |
Aug 11, 2006 | 13.08 | 13.10 | 12.87 | 12.92 | 808,578 | -0.18(-1.38%) |
Aug 10, 2006 | 13.06 | 13.15 | 12.98 | 13.10 | 2,152,901 | -0.01(-0.06%) |
Aug 09, 2006 | 13.57 | 13.61 | 13.08 | 13.11 | 1,363,021 | -0.41(-3.04%) |
Aug 08, 2006 | 13.72 | 13.77 | 13.48 | 13.52 | 997,081 | -0.15(-1.11%) |
Aug 07, 2006 | 13.75 | 13.81 | 13.62 | 13.67 | 740,656 | -0.18(-1.27%) |
Aug 04, 2006 | 14.05 | 14.11 | 13.63 | 13.85 | 1,266,861 | -0.15(-1.07%) |
Aug 03, 2006 | 13.60 | 14.10 | 13.60 | 14.00 | 1,585,485 | +0.35(+2.55%) |
Aug 02, 2006 | 13.48 | 13.83 | 13.48 | 13.65 | 1,191,307 | +0.15(+1.15%) |
Aug 01, 2006 | 13.56 | 13.62 | 13.43 | 13.50 | 1,451,548 | -0.08(-0.58%) |
Jul 31, 2006 | 13.59 | 13.65 | 13.51 | 13.57 | 1,817,870 | -0.04(-0.27%) |
Jul 28, 2006 | 13.56 | 13.89 | 13.56 | 13.61 | 1,944,556 | +0.14(+1.07%) |
Jul 27, 2006 | 13.64 | 13.87 | 13.45 | 13.47 | 878,408 | -0.11(-0.83%) |
Jul 26, 2006 | 13.57 | 13.71 | 13.31 | 13.58 | 1,830,462 | -0.12(-0.88%) |
Jul 25, 2006 | 13.60 | 13.84 | 13.45 | 13.70 | 1,211,150 | +0.09(+0.67%) |
Jul 24, 2006 | 13.31 | 13.62 | 13.35 | 13.61 | 1,448,877 | +0.30(+2.26%) |
Jul 21, 2006 | 13.66 | 13.66 | 13.29 | 13.31 | 1,191,689 | -0.35(-2.55%) |
Jul 20, 2006 | 14.13 | 14.22 | 13.64 | 13.66 | 1,187,110 | -0.44(-3.14%) |
Jul 19, 2006 | 13.97 | 14.17 | 13.91 | 14.10 | 2,220,442 | +0.17(+1.20%) |
Jul 18, 2006 | 13.89 | 14.07 | 13.68 | 13.93 | 1,335,547 | +0.04(+0.30%) |
Jul 17, 2006 | 13.92 | 14.08 | 13.84 | 13.89 | 1,361,876 | -0.07(-0.53%) |
Jul 14, 2006 | 14.22 | 14.25 | 13.81 | 13.96 | 2,082,690 | -0.26(-1.82%) |
Jul 13, 2006 | 14.45 | 14.57 | 14.22 | 14.22 | 1,493,523 | -0.30(-2.04%) |
Jul 12, 2006 | 14.54 | 14.72 | 14.42 | 14.52 | 2,750,082 | -0.01(-0.09%) |
Jul 11, 2006 | 14.45 | 14.58 | 14.24 | 14.53 | 1,268,388 | +0.03(+0.18%) |
Jul 10, 2006 | 14.48 | 14.71 | 14.38 | 14.51 | 1,573,656 | +0.07(+0.51%) |
Jul 07, 2006 | 14.56 | 14.64 | 14.41 | 14.43 | 1,732,013 | -0.12(-0.85%) |
Jul 06, 2006 | 14.35 | 14.63 | 14.35 | 14.56 | 2,473,814 | +0.25(+1.74%) |
Jul 05, 2006 | 14.45 | 14.45 | 14.10 | 14.31 | 2,017,057 | -0.14(-0.98%) |
Jul 03, 2006 | 14.78 | 14.78 | 14.35 | 14.45 | 2,966,059 | -0.46(-3.11%) |
Jun 30, 2006 | 14.35 | 14.91 | 14.07 | 14.91 | 11,325,820 | +0.81(+5.76%) |
Jun 29, 2006 | 13.49 | 14.10 | 13.46 | 14.10 | 2,211,665 | +0.75(+5.66%) |
Jun 28, 2006 | 13.30 | 13.47 | 13.19 | 13.34 | 1,685,841 | +0.09(+0.65%) |
Jun 27, 2006 | 13.53 | 13.71 | 13.24 | 13.26 | 1,671,341 | -0.28(-2.03%) |
Jun 26, 2006 | 13.23 | 13.55 | 13.23 | 13.53 | 1,209,624 | +0.28(+2.12%) |
Jun 23, 2006 | 13.15 | 13.41 | 13.10 | 13.25 | 1,392,784 | +0.06(+0.44%) |
Jun 22, 2006 | 13.14 | 13.26 | 13.04 | 13.20 | 2,271,193 | +0.01(+0.06%) |
Jun 21, 2006 | 12.78 | 13.28 | 12.77 | 13.19 | 2,137,256 | +0.42(+3.33%) |
Jun 20, 2006 | 12.96 | 12.97 | 12.69 | 12.76 | 1,693,473 | -0.20(-1.56%) |
Jun 19, 2006 | 13.48 | 13.48 | 12.87 | 12.96 | 1,452,312 | -0.47(-3.51%) |
Jun 16, 2006 | 13.64 | 13.72 | 13.18 | 13.44 | 4,079,905 | -0.20(-1.48%) |
Jun 15, 2006 | 13.11 | 13.68 | 13.11 | 13.64 | 1,465,667 | +0.60(+4.60%) |
Jun 14, 2006 | 12.62 | 13.04 | 12.61 | 13.04 | 2,224,258 | +0.25(+1.97%) |
Jun 13, 2006 | 12.87 | 13.04 | 12.67 | 12.79 | 2,648,962 | -0.09(-0.67%) |
Jun 12, 2006 | 13.34 | 13.35 | 12.87 | 12.87 | 1,416,824 | -0.45(-3.35%) |
Jun 09, 2006 | 13.45 | 13.65 | 13.25 | 13.32 | 1,003,568 | -0.06(-0.45%) |
Jun 08, 2006 | 13.55 | 13.65 | 13.16 | 13.38 | 3,389,236 | -0.19(-1.43%) |
Jun 07, 2006 | 13.75 | 14.00 | 13.57 | 13.57 | 1,335,165 | -0.17(-1.22%) |
Jun 06, 2006 | 13.90 | 13.94 | 13.60 | 13.74 | 1,438,193 | -0.10(-0.76%) |
Jun 05, 2006 | 14.51 | 14.60 | 13.83 | 13.84 | 1,358,442 | -0.67(-4.59%) |
Jun 02, 2006 | 14.65 | 14.83 | 14.26 | 14.51 | 1,613,722 | +0.09(+0.62%) |
Jun 01, 2006 | 14.00 | 14.42 | 14.00 | 14.42 | 1,720,184 | +0.48(+3.48%) |
May 31, 2006 | 13.80 | 14.04 | 13.72 | 13.94 | 2,329,957 | +0.18(+1.30%) |
May 30, 2006 | 14.04 | 14.10 | 13.76 | 13.76 | 2,479,538 | -0.28(-1.98%) |
May 26, 2006 | 13.89 | 14.05 | 13.81 | 14.04 | 831,473 | +0.21(+1.50%) |
May 25, 2006 | 13.70 | 13.85 | 13.57 | 13.83 | 1,469,864 | +0.26(+1.93%) |
May 24, 2006 | 13.59 | 13.72 | 13.20 | 13.57 | 2,542,118 | -0.02(-0.15%) |
May 23, 2006 | 13.78 | 14.05 | 13.57 | 13.59 | 2,546,315 | -0.11(-0.78%) |
May 22, 2006 | 13.80 | 13.80 | 13.43 | 13.70 | 2,777,556 | -0.17(-1.21%) |
May 19, 2006 | 14.10 | 14.12 | 13.74 | 13.86 | 2,321,944 | -0.24(-1.69%) |
May 18, 2006 | 14.28 | 14.34 | 14.08 | 14.10 | 2,286,838 | -0.15(-1.07%) |
May 17, 2006 | 14.43 | 14.54 | 14.20 | 14.25 | 1,474,062 | -0.24(-1.66%) |
May 16, 2006 | 14.53 | 14.65 | 14.39 | 14.49 | 1,385,534 | -0.05(-0.34%) |
May 15, 2006 | 14.83 | 14.86 | 14.26 | 14.54 | 2,932,861 | -0.44(-2.96%) |
May 12, 2006 | 15.48 | 15.48 | 14.99 | 14.99 | 1,626,696 | -0.51(-3.30%) |
May 11, 2006 | 15.95 | 15.95 | 15.47 | 15.50 | 1,174,518 | -0.42(-2.65%) |
May 10, 2006 | 15.85 | 15.98 | 15.84 | 15.92 | 797,512 | +0.04(+0.25%) |
May 09, 2006 | 15.79 | 16.00 | 15.72 | 15.88 | 1,068,819 | +0.09(+0.58%) |
May 08, 2006 | 15.79 | 15.83 | 15.76 | 15.79 | 2,711,542 | +0.00(+0.00%) |
May 05, 2006 | 15.67 | 15.85 | 15.65 | 15.79 | 1,879,305 | +0.17(+1.11%) |
May 04, 2006 | 15.50 | 15.65 | 15.45 | 15.62 | 1,287,848 | +0.09(+0.57%) |
May 03, 2006 | 15.43 | 15.56 | 15.38 | 15.53 | 3,064,508 | +0.07(+0.44%) |
May 02, 2006 | 15.22 | 15.48 | 15.16 | 15.46 | 1,739,263 | +0.22(+1.44%) |