Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.97 | 25.24 | 24.25 | 24.63 | 1,212,667 | -0.63(-2.49%) |
Apr 27, 2007 | 25.82 | 25.93 | 25.21 | 25.26 | 998,915 | -0.70(-2.71%) |
Apr 26, 2007 | 27.09 | 27.29 | 25.75 | 25.97 | 945,449 | -0.82(-3.08%) |
Apr 25, 2007 | 25.85 | 26.86 | 25.80 | 26.79 | 955,075 | +1.02(+3.95%) |
Apr 24, 2007 | 25.99 | 26.36 | 25.41 | 25.77 | 937,305 | -0.18(-0.68%) |
Apr 23, 2007 | 26.16 | 26.40 | 25.84 | 25.95 | 550,261 | -0.35(-1.34%) |
Apr 20, 2007 | 26.57 | 26.67 | 25.89 | 26.30 | 562,463 | +0.37(+1.43%) |
Apr 19, 2007 | 25.56 | 26.40 | 25.08 | 25.93 | 1,382,459 | -0.28(-1.06%) |
Apr 18, 2007 | 26.69 | 26.93 | 26.16 | 26.21 | 799,775 | -0.70(-2.62%) |
Apr 17, 2007 | 27.76 | 27.78 | 26.77 | 26.91 | 652,518 | -0.80(-2.87%) |
Apr 16, 2007 | 27.53 | 27.77 | 27.31 | 27.71 | 782,209 | +0.41(+1.49%) |
Apr 13, 2007 | 27.09 | 27.54 | 26.87 | 27.30 | 831,007 | +0.12(+0.44%) |
Apr 12, 2007 | 26.58 | 27.18 | 26.30 | 27.18 | 1,121,147 | +0.51(+1.91%) |
Apr 11, 2007 | 27.23 | 27.38 | 26.60 | 26.67 | 833,059 | -0.47(-1.74%) |
Apr 10, 2007 | 26.72 | 27.16 | 26.59 | 27.14 | 826,580 | +0.32(+1.21%) |
Apr 09, 2007 | 26.63 | 26.92 | 26.56 | 26.82 | 786,412 | +0.12(+0.45%) |
Apr 05, 2007 | 26.26 | 26.86 | 25.98 | 26.70 | 535,900 | +0.05(+0.17%) |
Apr 04, 2007 | 25.93 | 26.92 | 25.79 | 26.65 | 1,204,939 | +0.82(+3.15%) |
Apr 03, 2007 | 25.22 | 26.01 | 25.19 | 25.84 | 1,062,024 | +0.77(+3.07%) |
Apr 02, 2007 | 24.57 | 25.22 | 24.42 | 25.07 | 682,860 | +0.60(+2.46%) |
Mar 30, 2007 | 24.84 | 25.06 | 24.18 | 24.47 | 611,809 | -0.31(-1.23%) |
Mar 29, 2007 | 25.06 | 25.13 | 24.13 | 24.77 | 857,570 | -0.07(-0.30%) |
Mar 28, 2007 | 24.57 | 25.14 | 24.16 | 24.85 | 1,068,453 | +0.28(+1.13%) |
Mar 27, 2007 | 24.08 | 24.98 | 23.80 | 24.57 | 1,644,198 | +0.23(+0.95%) |
Mar 26, 2007 | 22.63 | 24.49 | 22.47 | 24.34 | 1,922,137 | +1.76(+7.79%) |
Mar 23, 2007 | 22.60 | 22.83 | 22.42 | 22.58 | 328,769 | -0.05(-0.20%) |
Mar 22, 2007 | 22.44 | 22.77 | 22.15 | 22.62 | 581,575 | +0.30(+1.33%) |
Mar 21, 2007 | 22.25 | 22.89 | 21.51 | 22.33 | 1,116,504 | +0.81(+3.74%) |
Mar 20, 2007 | 21.37 | 21.53 | 21.19 | 21.52 | 459,775 | +0.19(+0.87%) |
Mar 19, 2007 | 21.42 | 21.62 | 21.13 | 21.34 | 761,145 | +0.10(+0.48%) |
Mar 16, 2007 | 21.67 | 21.76 | 21.07 | 21.24 | 2,057,650 | -0.53(-2.43%) |
Mar 15, 2007 | 21.62 | 22.25 | 21.62 | 21.76 | 911,128 | +0.16(+0.73%) |
Mar 14, 2007 | 21.36 | 21.82 | 20.85 | 21.61 | 949,892 | +0.17(+0.78%) |
Mar 13, 2007 | 22.69 | 22.90 | 21.32 | 21.44 | 1,272,858 | -1.25(-5.51%) |
Mar 12, 2007 | 22.40 | 22.91 | 22.23 | 22.69 | 750,347 | +0.19(+0.86%) |
Mar 09, 2007 | 21.95 | 22.76 | 21.76 | 22.50 | 667,419 | +0.73(+3.36%) |
Mar 08, 2007 | 21.83 | 22.19 | 21.64 | 21.76 | 635,781 | +0.17(+0.77%) |
Mar 07, 2007 | 21.46 | 22.00 | 21.33 | 21.60 | 625,091 | +0.16(+0.73%) |
Mar 06, 2007 | 21.30 | 22.09 | 21.12 | 21.44 | 1,155,053 | +0.45(+2.16%) |
Mar 05, 2007 | 21.65 | 21.66 | 20.38 | 20.99 | 961,879 | -0.94(-4.31%) |
Mar 02, 2007 | 22.75 | 22.76 | 21.76 | 21.93 | 985,741 | -1.02(-4.44%) |
Mar 01, 2007 | 22.23 | 23.28 | 21.73 | 22.95 | 919,218 | +0.13(+0.57%) |
Feb 28, 2007 | 22.60 | 23.22 | 21.53 | 22.82 | 1,087,242 | +0.44(+1.99%) |
Feb 27, 2007 | 23.62 | 23.79 | 21.75 | 22.37 | 1,383,105 | -1.80(-7.43%) |
Feb 26, 2007 | 24.41 | 24.75 | 23.56 | 24.17 | 998,704 | -0.16(-0.65%) |
Feb 23, 2007 | 23.29 | 24.75 | 23.27 | 24.33 | 1,248,023 | +0.71(+3.02%) |
Feb 22, 2007 | 23.85 | 24.00 | 23.00 | 23.62 | 841,481 | -0.23(-0.97%) |
Feb 21, 2007 | 22.55 | 24.04 | 22.55 | 23.85 | 1,337,753 | +1.18(+5.19%) |
Feb 20, 2007 | 22.84 | 22.85 | 22.32 | 22.67 | 697,545 | -0.18(-0.77%) |
Feb 16, 2007 | 21.93 | 22.93 | 21.73 | 22.85 | 1,117,476 | +0.93(+4.22%) |
Feb 15, 2007 | 22.00 | 22.28 | 21.83 | 21.92 | 471,005 | -0.10(-0.46%) |
Feb 14, 2007 | 21.85 | 22.12 | 21.65 | 22.02 | 498,703 | +0.19(+0.89%) |
Feb 13, 2007 | 21.68 | 22.00 | 21.42 | 21.83 | 436,853 | +0.23(+1.07%) |
Feb 12, 2007 | 21.75 | 21.75 | 21.02 | 21.60 | 617,824 | -0.16(-0.72%) |
Feb 09, 2007 | 22.09 | 22.54 | 21.61 | 21.75 | 644,743 | -0.31(-1.43%) |
Feb 08, 2007 | 20.85 | 22.15 | 20.85 | 22.07 | 658,348 | +0.74(+3.47%) |
Feb 07, 2007 | 21.58 | 22.13 | 20.99 | 21.33 | 1,356,110 | -0.67(-3.03%) |
Feb 06, 2007 | 20.56 | 22.60 | 20.47 | 22.00 | 1,852,166 | +1.48(+7.22%) |
Feb 05, 2007 | 20.38 | 20.73 | 20.38 | 20.51 | 512,037 | +0.08(+0.41%) |
Feb 02, 2007 | 20.53 | 20.78 | 20.32 | 20.43 | 549,829 | +0.01(+0.05%) |
Feb 01, 2007 | 20.24 | 20.42 | 20.19 | 20.42 | 574,125 | +0.32(+1.61%) |
Jan 31, 2007 | 19.98 | 20.18 | 19.79 | 20.10 | 556,308 | +0.13(+0.65%) |
Jan 30, 2007 | 19.89 | 20.08 | 19.82 | 19.97 | 286,792 | -0.01(-0.05%) |
Jan 29, 2007 | 20.10 | 20.14 | 19.57 | 19.98 | 477,051 | -0.20(-1.01%) |
Jan 26, 2007 | 19.68 | 20.29 | 19.64 | 20.18 | 691,822 | +0.27(+1.35%) |
Jan 25, 2007 | 19.82 | 19.99 | 19.56 | 19.91 | 719,465 | +0.21(+1.08%) |
Jan 24, 2007 | 19.54 | 19.71 | 19.13 | 19.70 | 928,188 | +0.16(+0.81%) |
Jan 23, 2007 | 19.86 | 19.89 | 19.49 | 19.54 | 624,659 | -0.04(-0.19%) |
Jan 22, 2007 | 19.52 | 19.68 | 19.24 | 19.58 | 1,023,210 | +0.02(+0.10%) |
Jan 19, 2007 | 19.29 | 19.75 | 19.16 | 19.56 | 774,426 | +0.28(+1.44%) |
Jan 18, 2007 | 18.91 | 19.43 | 18.75 | 19.28 | 997,187 | +0.34(+1.81%) |
Jan 17, 2007 | 18.29 | 19.00 | 18.15 | 18.94 | 495,624 | +0.37(+1.99%) |
Jan 16, 2007 | 18.57 | 18.81 | 18.48 | 18.57 | 405,461 | +0.05(+0.25%) |
Jan 12, 2007 | 18.74 | 18.94 | 18.43 | 18.52 | 492,169 | -0.29(-1.53%) |
Jan 11, 2007 | 18.57 | 19.12 | 18.48 | 18.81 | 633,621 | +0.31(+1.65%) |
Jan 10, 2007 | 18.16 | 18.61 | 18.16 | 18.50 | 341,646 | +0.15(+0.81%) |
Jan 09, 2007 | 18.40 | 18.51 | 18.24 | 18.36 | 451,892 | -0.01(-0.05%) |
Jan 08, 2007 | 18.52 | 18.67 | 18.22 | 18.36 | 601,228 | -0.16(-0.85%) |
Jan 05, 2007 | 18.57 | 18.58 | 18.39 | 18.52 | 629,734 | -0.13(-0.69%) |
Jan 04, 2007 | 18.55 | 18.77 | 18.29 | 18.65 | 702,728 | +0.10(+0.55%) |
Jan 03, 2007 | 18.36 | 18.89 | 18.16 | 18.55 | 882,405 | +0.21(+1.16%) |
Dec 29, 2006 | 18.33 | 18.49 | 18.15 | 18.34 | 407,729 | +0.01(+0.05%) |
Dec 28, 2006 | 18.50 | 18.74 | 18.21 | 18.33 | 505,450 | -0.19(-1.00%) |
Dec 27, 2006 | 18.41 | 18.55 | 18.24 | 18.51 | 321,777 | +0.20(+1.11%) |
Dec 26, 2006 | 18.06 | 18.40 | 18.05 | 18.31 | 247,920 | +0.22(+1.23%) |
Dec 22, 2006 | 18.17 | 18.23 | 17.98 | 18.09 | 229,671 | -0.12(-0.66%) |
Dec 21, 2006 | 18.52 | 18.71 | 17.89 | 18.21 | 597,124 | -0.31(-1.70%) |
Dec 20, 2006 | 18.41 | 18.69 | 18.29 | 18.52 | 551,341 | +0.12(+0.65%) |
Dec 19, 2006 | 18.32 | 18.61 | 18.13 | 18.40 | 938,662 | -0.04(-0.20%) |
Dec 18, 2006 | 18.81 | 18.89 | 18.30 | 18.44 | 1,328,467 | -0.41(-2.16%) |
Dec 15, 2006 | 17.46 | 18.94 | 17.46 | 18.85 | 3,834,016 | +1.60(+9.29%) |
Dec 14, 2006 | 16.81 | 17.39 | 16.79 | 17.24 | 893,527 | +0.47(+2.82%) |
Dec 13, 2006 | 17.12 | 17.29 | 16.61 | 16.77 | 896,119 | -0.22(-1.31%) |
Dec 12, 2006 | 17.50 | 17.50 | 16.86 | 16.99 | 581,683 | -0.51(-2.91%) |
Dec 11, 2006 | 17.15 | 17.60 | 17.11 | 17.50 | 1,116,504 | +0.35(+2.05%) |
Dec 08, 2006 | 16.89 | 17.36 | 16.89 | 17.15 | 568,942 | +0.16(+0.93%) |
Dec 07, 2006 | 17.13 | 17.36 | 16.59 | 16.99 | 1,031,309 | +0.02(+0.11%) |
Dec 06, 2006 | 15.92 | 17.02 | 15.54 | 16.98 | 2,495,938 | +1.05(+6.57%) |
Dec 05, 2006 | 16.11 | 16.73 | 15.69 | 15.93 | 2,176,644 | -0.74(-4.44%) |
Dec 04, 2006 | 17.16 | 17.50 | 16.52 | 16.67 | 1,782,628 | -0.59(-3.43%) |
Dec 01, 2006 | 16.95 | 17.60 | 16.69 | 17.26 | 3,051,815 | +0.25(+1.47%) |
Nov 30, 2006 | 15.25 | 17.23 | 15.19 | 17.01 | 4,559,636 | +1.71(+11.20%) |
Nov 29, 2006 | 14.35 | 15.44 | 14.35 | 15.30 | 1,815,237 | +1.07(+7.48%) |
Nov 28, 2006 | 14.10 | 14.50 | 13.99 | 14.23 | 641,612 | +0.03(+0.20%) |
Nov 27, 2006 | 14.64 | 14.64 | 13.97 | 14.21 | 1,262,492 | -0.53(-3.58%) |
Nov 24, 2006 | 14.35 | 14.81 | 14.26 | 14.73 | 299,642 | +0.30(+2.05%) |
Nov 22, 2006 | 14.63 | 14.74 | 14.23 | 14.44 | 843,533 | -0.18(-1.20%) |
Nov 21, 2006 | 14.73 | 15.05 | 14.50 | 14.61 | 686,747 | -0.07(-0.50%) |
Nov 20, 2006 | 14.49 | 14.73 | 14.38 | 14.69 | 534,496 | +0.27(+1.86%) |
Nov 17, 2006 | 14.22 | 14.43 | 13.91 | 14.42 | 545,186 | +0.08(+0.58%) |
Nov 16, 2006 | 14.12 | 14.59 | 14.12 | 14.34 | 1,274,370 | +0.25(+1.77%) |
Nov 15, 2006 | 13.39 | 14.35 | 13.34 | 14.09 | 1,873,546 | +0.69(+5.19%) |
Nov 14, 2006 | 12.99 | 13.52 | 12.85 | 13.39 | 645,283 | +0.41(+3.14%) |
Nov 13, 2006 | 12.76 | 13.05 | 12.61 | 12.98 | 314,543 | +0.21(+1.67%) |
Nov 10, 2006 | 12.72 | 12.90 | 12.62 | 12.77 | 293,487 | +0.04(+0.29%) |
Nov 09, 2006 | 12.88 | 12.92 | 12.65 | 12.73 | 320,590 | -0.16(-1.22%) |
Nov 08, 2006 | 12.86 | 13.03 | 12.65 | 12.89 | 434,508 | -0.06(-0.43%) |
Nov 07, 2006 | 12.84 | 13.23 | 12.79 | 12.95 | 615,373 | +0.10(+0.79%) |
Nov 06, 2006 | 12.47 | 12.93 | 12.38 | 12.85 | 402,006 | +0.52(+4.21%) |
Nov 03, 2006 | 12.48 | 12.67 | 12.11 | 12.33 | 364,429 | -0.12(-0.97%) |
Nov 02, 2006 | 12.18 | 12.59 | 12.16 | 12.45 | 346,181 | +0.19(+1.59%) |
Nov 01, 2006 | 12.41 | 12.58 | 12.21 | 12.25 | 507,286 | -0.16(-1.27%) |
Oct 31, 2006 | 12.55 | 12.64 | 12.24 | 12.41 | 305,689 | -0.09(-0.74%) |
Oct 30, 2006 | 12.61 | 12.67 | 12.33 | 12.50 | 422,306 | -0.18(-1.39%) |
Oct 27, 2006 | 13.10 | 13.10 | 12.56 | 12.68 | 396,607 | -0.42(-3.18%) |
Oct 26, 2006 | 12.94 | 13.10 | 12.80 | 13.10 | 634,269 | +0.30(+2.32%) |
Oct 25, 2006 | 12.35 | 12.86 | 12.35 | 12.80 | 537,196 | +0.39(+3.13%) |
Oct 24, 2006 | 12.26 | 12.58 | 12.18 | 12.41 | 502,750 | +0.06(+0.52%) |
Oct 23, 2006 | 12.39 | 12.58 | 12.30 | 12.35 | 220,925 | -0.14(-1.11%) |
Oct 20, 2006 | 12.75 | 12.79 | 12.37 | 12.48 | 414,100 | -0.22(-1.75%) |
Oct 19, 2006 | 12.63 | 12.97 | 12.55 | 12.71 | 751,642 | +0.21(+1.70%) |
Oct 18, 2006 | 12.20 | 12.61 | 12.18 | 12.49 | 1,415,066 | +0.42(+3.45%) |
Oct 17, 2006 | 12.24 | 12.24 | 11.87 | 12.08 | 427,273 | -0.28(-2.25%) |
Oct 16, 2006 | 12.04 | 12.37 | 12.04 | 12.35 | 343,481 | +0.32(+2.69%) |
Oct 13, 2006 | 11.77 | 12.09 | 11.66 | 12.03 | 447,573 | +0.31(+2.69%) |
Oct 12, 2006 | 11.54 | 11.72 | 11.30 | 11.72 | 360,434 | +0.22(+1.93%) |
Oct 11, 2006 | 11.76 | 11.81 | 11.27 | 11.49 | 418,635 | -0.27(-2.28%) |
Oct 10, 2006 | 11.78 | 11.79 | 11.39 | 11.76 | 419,930 | +0.05(+0.40%) |
Oct 09, 2006 | 11.63 | 11.80 | 11.58 | 11.72 | 199,329 | +0.02(+0.16%) |
Oct 06, 2006 | 11.60 | 11.79 | 11.44 | 11.70 | 435,587 | +0.10(+0.88%) |
Oct 05, 2006 | 11.26 | 11.61 | 11.22 | 11.59 | 778,853 | +0.31(+2.71%) |
Oct 04, 2006 | 11.53 | 11.53 | 11.17 | 11.29 | 1,427,376 | -0.29(-2.48%) |
Oct 03, 2006 | 11.92 | 11.93 | 11.44 | 11.58 | 597,988 | -0.39(-3.25%) |
Oct 02, 2006 | 12.28 | 12.36 | 11.94 | 11.97 | 524,994 | -0.31(-2.56%) |
Sep 29, 2006 | 12.24 | 12.49 | 12.13 | 12.28 | 705,211 | +0.01(+0.07%) |
Sep 28, 2006 | 12.03 | 12.36 | 11.95 | 12.27 | 759,201 | +0.24(+2.00%) |
Sep 27, 2006 | 11.89 | 12.09 | 11.84 | 12.03 | 465,282 | +0.05(+0.39%) |
Sep 26, 2006 | 12.09 | 12.22 | 11.88 | 11.98 | 489,361 | -0.15(-1.22%) |
Sep 25, 2006 | 12.01 | 12.26 | 11.84 | 12.13 | 654,785 | +0.12(+1.00%) |
Sep 22, 2006 | 11.90 | 12.18 | 11.74 | 12.01 | 709,315 | +0.06(+0.54%) |
Sep 21, 2006 | 12.17 | 12.32 | 11.78 | 11.95 | 511,497 | -0.22(-1.83%) |
Sep 20, 2006 | 11.85 | 12.41 | 11.85 | 12.17 | 1,005,178 | +0.46(+3.96%) |
Sep 19, 2006 | 11.84 | 11.95 | 11.36 | 11.71 | 898,386 | -0.08(-0.71%) |
Sep 18, 2006 | 11.36 | 11.79 | 11.17 | 11.79 | 712,554 | +0.47(+4.17%) |
Sep 15, 2006 | 11.34 | 11.58 | 11.18 | 11.32 | 822,261 | +0.05(+0.41%) |
Sep 14, 2006 | 11.58 | 11.58 | 11.20 | 11.27 | 582,331 | -0.31(-2.64%) |
Sep 13, 2006 | 11.69 | 11.90 | 11.36 | 11.58 | 626,927 | -0.11(-0.95%) |
Sep 12, 2006 | 10.10 | 12.04 | 10.10 | 11.69 | 3,300,815 | +1.56(+15.36%) |
Sep 11, 2006 | 10.19 | 10.46 | 9.215 | 10.13 | 1,739,652 | +0.86(+9.29%) |
Sep 08, 2006 | 9.150 | 9.354 | 9.085 | 9.270 | 426,301 | +0.19(+2.04%) |
Sep 07, 2006 | 9.400 | 9.437 | 9.057 | 9.085 | 787,060 | -0.37(-3.92%) |
Sep 06, 2006 | 9.493 | 9.659 | 9.446 | 9.456 | 473,056 | -0.09(-0.97%) |
Sep 05, 2006 | 9.530 | 9.659 | 9.446 | 9.548 | 324,693 | -0.03(-0.29%) |
Sep 01, 2006 | 9.539 | 9.585 | 9.400 | 9.576 | 289,276 | +0.13(+1.37%) |
Aug 31, 2006 | 9.446 | 9.678 | 9.372 | 9.446 | 539,032 | +0.00(+0.00%) |
Aug 30, 2006 | 8.955 | 9.483 | 8.891 | 9.446 | 1,114,992 | +0.50(+5.59%) |
Aug 29, 2006 | 8.733 | 8.965 | 8.520 | 8.946 | 568,834 | +0.31(+3.65%) |
Aug 28, 2006 | 8.455 | 8.752 | 8.363 | 8.631 | 312,383 | +0.21(+2.53%) |
Aug 25, 2006 | 8.335 | 8.752 | 8.335 | 8.418 | 357,087 | +0.14(+1.68%) |
Aug 24, 2006 | 8.511 | 8.557 | 8.196 | 8.279 | 342,401 | -0.23(-2.72%) |
Aug 23, 2006 | 8.566 | 8.696 | 8.400 | 8.511 | 284,309 | -0.11(-1.29%) |
Aug 22, 2006 | 8.752 | 8.835 | 8.557 | 8.622 | 348,448 | -0.18(-2.00%) |
Aug 21, 2006 | 8.881 | 8.918 | 8.668 | 8.798 | 365,293 | -0.13(-1.45%) |
Aug 18, 2006 | 8.891 | 8.983 | 8.631 | 8.928 | 477,699 | +0.16(+1.80%) |
Aug 17, 2006 | 8.613 | 9.048 | 8.520 | 8.770 | 904,865 | +0.34(+4.07%) |
Aug 16, 2006 | 8.113 | 8.798 | 8.113 | 8.428 | 965,441 | +0.36(+4.48%) |
Aug 15, 2006 | 7.603 | 8.178 | 7.529 | 8.066 | 758,445 | +0.55(+7.27%) |
Aug 14, 2006 | 7.687 | 7.789 | 7.483 | 7.520 | 346,181 | -0.09(-1.22%) |
Aug 11, 2006 | 7.640 | 7.714 | 7.390 | 7.613 | 481,587 | -0.05(-0.60%) |
Aug 10, 2006 | 7.677 | 7.705 | 7.353 | 7.659 | 1,496,051 | -0.11(-1.43%) |
Aug 09, 2006 | 8.140 | 8.307 | 7.724 | 7.770 | 568,186 | -0.31(-3.78%) |
Aug 08, 2006 | 8.279 | 8.418 | 7.965 | 8.076 | 698,193 | -0.20(-2.46%) |
Aug 07, 2006 | 8.196 | 8.381 | 8.150 | 8.279 | 270,703 | +0.04(+0.45%) |
Aug 04, 2006 | 8.502 | 8.659 | 8.159 | 8.242 | 675,625 | -0.19(-2.20%) |
Aug 03, 2006 | 8.335 | 8.502 | 8.159 | 8.428 | 434,400 | +0.01(+0.11%) |
Aug 02, 2006 | 8.326 | 8.641 | 8.298 | 8.418 | 387,861 | +0.10(+1.22%) |
Aug 01, 2006 | 8.474 | 8.511 | 8.205 | 8.316 | 509,013 | -0.17(-1.97%) |
Jul 31, 2006 | 8.446 | 8.548 | 8.344 | 8.483 | 447,573 | +0.09(+1.10%) |
Jul 28, 2006 | 7.918 | 8.428 | 7.918 | 8.391 | 668,607 | +0.19(+2.37%) |
Jul 27, 2006 | 8.511 | 8.566 | 8.103 | 8.196 | 684,479 | -0.13(-1.56%) |
Jul 26, 2006 | 8.687 | 8.752 | 8.233 | 8.326 | 1,451,240 | -0.32(-3.75%) |
Jul 25, 2006 | 9.168 | 9.178 | 8.576 | 8.650 | 1,379,649 | -0.56(-6.13%) |
Jul 24, 2006 | 9.252 | 9.446 | 8.909 | 9.215 | 1,145,335 | +0.01(+0.10%) |
Jul 21, 2006 | 9.659 | 9.659 | 9.150 | 9.205 | 888,236 | -0.45(-4.70%) |
Jul 20, 2006 | 9.854 | 10.19 | 9.641 | 9.659 | 823,773 | -0.20(-2.07%) |
Jul 19, 2006 | 9.335 | 9.909 | 9.335 | 9.863 | 654,785 | +0.57(+6.18%) |
Jul 18, 2006 | 9.131 | 9.354 | 9.048 | 9.289 | 555,336 | +0.17(+1.83%) |
Jul 17, 2006 | 9.261 | 9.446 | 9.104 | 9.122 | 417,231 | -0.18(-1.89%) |
Jul 14, 2006 | 9.122 | 9.335 | 9.085 | 9.298 | 645,391 | +0.13(+1.41%) |
Jul 13, 2006 | 9.400 | 9.539 | 9.141 | 9.168 | 1,079,575 | -0.47(-4.90%) |
Jul 12, 2006 | 9.928 | 10.02 | 9.539 | 9.641 | 619,368 | -0.31(-3.16%) |
Jul 11, 2006 | 10.01 | 10.10 | 9.770 | 9.956 | 898,170 | -0.10(-1.01%) |
Jul 10, 2006 | 10.30 | 10.52 | 9.974 | 10.06 | 724,756 | -0.25(-2.43%) |
Jul 07, 2006 | 10.57 | 10.57 | 10.24 | 10.31 | 370,692 | -0.31(-2.88%) |
Jul 06, 2006 | 10.59 | 10.94 | 10.49 | 10.61 | 433,320 | +0.06(+0.62%) |
Jul 05, 2006 | 10.95 | 10.95 | 10.46 | 10.55 | 664,503 | -0.47(-4.29%) |
Jul 03, 2006 | 10.86 | 11.02 | 10.80 | 11.02 | 213,690 | +0.19(+1.71%) |
Jun 30, 2006 | 10.95 | 11.10 | 10.71 | 10.84 | 780,797 | -0.06(-0.60%) |
Jun 29, 2006 | 10.26 | 11.07 | 10.01 | 10.90 | 971,056 | +0.73(+7.20%) |
Jun 28, 2006 | 10.16 | 10.34 | 10.00 | 10.17 | 318,106 | +0.06(+0.64%) |
Jun 27, 2006 | 10.61 | 10.72 | 10.03 | 10.10 | 427,813 | -0.46(-4.38%) |
Jun 26, 2006 | 10.46 | 10.65 | 10.40 | 10.57 | 355,575 | +0.18(+1.69%) |
Jun 23, 2006 | 10.34 | 10.52 | 10.24 | 10.39 | 366,805 | +0.01(+0.09%) |
Jun 22, 2006 | 10.45 | 10.55 | 10.28 | 10.38 | 479,535 | -0.06(-0.53%) |
Jun 21, 2006 | 10.02 | 10.59 | 9.946 | 10.44 | 653,381 | +0.46(+4.64%) |
Jun 20, 2006 | 10.05 | 10.19 | 9.854 | 9.974 | 966,953 | -0.12(-1.19%) |
Jun 19, 2006 | 10.62 | 10.75 | 10.05 | 10.09 | 812,327 | -0.45(-4.30%) |
Jun 16, 2006 | 10.81 | 11.02 | 10.50 | 10.55 | 1,751,854 | -0.43(-3.88%) |
Jun 15, 2006 | 10.33 | 11.08 | 10.29 | 10.97 | 1,369,283 | +0.80(+7.82%) |
Jun 14, 2006 | 9.770 | 10.51 | 9.715 | 10.18 | 837,918 | +0.28(+2.81%) |
Jun 13, 2006 | 10.19 | 10.49 | 9.761 | 9.900 | 2,131,292 | -0.56(-5.31%) |
Jun 12, 2006 | 10.88 | 11.21 | 10.45 | 10.46 | 1,357,406 | -0.45(-4.16%) |
Jun 09, 2006 | 11.46 | 11.50 | 10.88 | 10.91 | 1,597,767 | -0.31(-2.81%) |
Jun 08, 2006 | 11.59 | 11.62 | 10.67 | 11.22 | 3,315,500 | -0.63(-5.31%) |
Jun 07, 2006 | 12.51 | 12.56 | 11.84 | 11.85 | 1,270,698 | -0.68(-5.40%) |
Jun 06, 2006 | 12.92 | 12.97 | 12.28 | 12.53 | 1,139,288 | -0.39(-3.01%) |
Jun 05, 2006 | 13.98 | 13.98 | 12.85 | 12.92 | 1,443,033 | -1.07(-7.68%) |
Jun 02, 2006 | 14.16 | 14.45 | 13.90 | 13.99 | 805,308 | -0.02(-0.13%) |
Jun 01, 2006 | 13.21 | 14.26 | 13.21 | 14.01 | 1,421,437 | +0.86(+6.55%) |
May 31, 2006 | 13.13 | 13.38 | 13.06 | 13.15 | 738,685 | +0.04(+0.28%) |
May 30, 2006 | 13.69 | 13.69 | 12.99 | 13.11 | 897,846 | -0.57(-4.19%) |
May 26, 2006 | 13.26 | 13.78 | 13.07 | 13.69 | 1,498,210 | +0.69(+5.27%) |
May 25, 2006 | 12.71 | 13.10 | 12.71 | 13.00 | 521,323 | +0.39(+3.08%) |
May 24, 2006 | 13.29 | 13.29 | 12.36 | 12.61 | 1,668,926 | -0.77(-5.74%) |
May 23, 2006 | 13.38 | 13.71 | 13.23 | 13.38 | 935,423 | +0.30(+2.26%) |
May 22, 2006 | 13.85 | 13.85 | 12.88 | 13.09 | 1,613,532 | -0.81(-5.86%) |
May 19, 2006 | 13.84 | 14.03 | 13.61 | 13.90 | 1,067,590 | +0.06(+0.47%) |
May 18, 2006 | 14.08 | 14.30 | 13.79 | 13.84 | 797,426 | -0.28(-1.97%) |
May 17, 2006 | 14.71 | 14.71 | 13.86 | 14.11 | 1,784,139 | -0.62(-4.21%) |
May 16, 2006 | 15.05 | 15.13 | 14.42 | 14.73 | 1,446,057 | -0.29(-1.91%) |
May 15, 2006 | 15.62 | 15.76 | 14.58 | 15.02 | 1,801,740 | -0.87(-5.48%) |
May 12, 2006 | 16.25 | 16.29 | 15.69 | 15.89 | 1,891,255 | -0.31(-1.89%) |
May 11, 2006 | 15.96 | 16.86 | 15.96 | 16.20 | 2,053,223 | +0.21(+1.33%) |
May 10, 2006 | 15.56 | 16.41 | 15.51 | 15.98 | 1,977,206 | +0.21(+1.35%) |
May 09, 2006 | 15.60 | 15.88 | 15.45 | 15.77 | 747,323 | +0.17(+1.07%) |
May 08, 2006 | 15.51 | 16.16 | 15.46 | 15.60 | 915,879 | +0.12(+0.78%) |
May 05, 2006 | 15.57 | 15.72 | 15.34 | 15.48 | 409,888 | -0.06(-0.36%) |
May 04, 2006 | 15.34 | 15.87 | 15.34 | 15.54 | 1,030,337 | +0.17(+1.08%) |
May 03, 2006 | 15.43 | 15.72 | 15.10 | 15.37 | 865,884 | -0.02(-0.12%) |
May 02, 2006 | 14.83 | 15.50 | 14.54 | 15.39 | 1,127,626 | +0.51(+3.42%) |