Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.57 | 11.62 | 11.46 | 11.54 | 2,129,237 | -0.08(-0.70%) |
May 30, 2007 | 11.45 | 11.66 | 11.43 | 11.62 | 1,647,974 | +0.04(+0.38%) |
May 29, 2007 | 11.63 | 11.74 | 11.50 | 11.57 | 942,067 | -0.06(-0.51%) |
May 25, 2007 | 11.57 | 11.66 | 11.49 | 11.63 | 1,185,679 | +0.24(+2.14%) |
May 24, 2007 | 11.56 | 11.60 | 11.36 | 11.39 | 1,167,252 | -0.22(-1.91%) |
May 23, 2007 | 11.67 | 11.75 | 11.57 | 11.61 | 2,306,323 | -0.10(-0.88%) |
May 22, 2007 | 11.70 | 11.76 | 11.62 | 11.71 | 1,205,054 | +0.08(+0.70%) |
May 21, 2007 | 11.62 | 11.74 | 11.58 | 11.63 | 1,581,990 | +0.02(+0.19%) |
May 18, 2007 | 11.74 | 11.76 | 11.58 | 11.61 | 1,920,305 | -0.19(-1.63%) |
May 17, 2007 | 11.66 | 11.83 | 11.62 | 11.80 | 1,459,641 | +0.30(+2.57%) |
May 16, 2007 | 11.40 | 11.54 | 11.33 | 11.51 | 1,751,760 | +0.21(+1.90%) |
May 15, 2007 | 11.34 | 11.40 | 11.26 | 11.29 | 1,661,658 | -0.07(-0.65%) |
May 14, 2007 | 11.50 | 11.56 | 11.32 | 11.37 | 2,048,891 | -0.19(-1.66%) |
May 11, 2007 | 11.48 | 11.57 | 11.38 | 11.56 | 2,654,670 | -0.04(-0.32%) |
May 10, 2007 | 11.81 | 11.82 | 11.58 | 11.59 | 1,623,314 | -0.36(-3.02%) |
May 09, 2007 | 11.81 | 11.96 | 11.80 | 11.96 | 1,566,137 | -0.17(-1.40%) |
May 08, 2007 | 12.17 | 12.18 | 11.94 | 12.13 | 1,308,861 | -0.06(-0.48%) |
May 07, 2007 | 12.17 | 12.32 | 12.15 | 12.19 | 916,053 | +0.10(+0.85%) |
May 04, 2007 | 12.09 | 12.24 | 11.99 | 12.08 | 2,383,282 | +0.05(+0.43%) |
May 03, 2007 | 12.07 | 12.10 | 12.00 | 12.03 | 1,002,496 | +0.02(+0.18%) |
May 02, 2007 | 12.18 | 12.18 | 11.93 | 12.01 | 2,104,171 | +0.19(+1.62%) |
May 01, 2007 | 11.74 | 11.82 | 11.60 | 11.82 | 1,846,603 | +0.07(+0.63%) |
Apr 30, 2007 | 11.74 | 11.87 | 11.74 | 11.74 | 1,193,809 | -0.10(-0.87%) |
Apr 27, 2007 | 11.90 | 11.93 | 11.82 | 11.85 | 1,502,776 | -0.10(-0.87%) |
Apr 26, 2007 | 12.33 | 12.47 | 11.87 | 11.95 | 2,585,434 | -0.13(-1.04%) |
Apr 25, 2007 | 12.05 | 12.15 | 11.94 | 12.07 | 2,816,039 | -0.26(-2.09%) |
Apr 24, 2007 | 11.60 | 12.44 | 11.60 | 12.33 | 5,372,886 | +0.73(+6.30%) |
Apr 23, 2007 | 11.62 | 11.66 | 11.54 | 11.60 | 2,198,066 | -0.02(-0.19%) |
Apr 20, 2007 | 11.56 | 11.74 | 11.54 | 11.62 | 2,279,225 | +0.27(+2.41%) |
Apr 19, 2007 | 11.34 | 11.44 | 11.26 | 11.35 | 900,336 | -0.14(-1.22%) |
Apr 18, 2007 | 11.34 | 11.56 | 11.34 | 11.49 | 1,243,534 | -0.01(-0.13%) |
Apr 17, 2007 | 11.50 | 11.61 | 11.45 | 11.51 | 1,472,242 | -0.15(-1.27%) |
Apr 16, 2007 | 11.59 | 11.71 | 11.59 | 11.65 | 1,425,904 | +0.03(+0.25%) |
Apr 13, 2007 | 11.76 | 11.76 | 11.57 | 11.62 | 2,433,685 | -0.21(-1.75%) |
Apr 12, 2007 | 11.69 | 11.87 | 11.63 | 11.83 | 2,482,533 | +0.14(+1.20%) |
Apr 11, 2007 | 11.50 | 11.77 | 11.50 | 11.69 | 4,147,316 | +0.38(+3.39%) |
Apr 10, 2007 | 11.34 | 11.40 | 11.29 | 11.31 | 3,289,249 | -0.13(-1.10%) |
Apr 09, 2007 | 11.44 | 11.47 | 11.33 | 11.43 | 1,793,897 | +0.08(+0.72%) |
Apr 05, 2007 | 11.23 | 11.35 | 11.18 | 11.35 | 1,470,210 | +0.18(+1.58%) |
Apr 04, 2007 | 11.14 | 11.26 | 11.10 | 11.17 | 1,342,171 | +0.04(+0.33%) |
Apr 03, 2007 | 10.87 | 11.14 | 10.85 | 11.14 | 5,742,061 | +0.30(+2.72%) |
Apr 02, 2007 | 10.63 | 10.84 | 10.63 | 10.84 | 1,901,477 | +0.29(+2.73%) |
Mar 30, 2007 | 10.49 | 10.59 | 10.47 | 10.55 | 1,475,223 | +0.11(+1.06%) |
Mar 29, 2007 | 10.48 | 10.63 | 10.31 | 10.44 | 1,583,480 | +0.04(+0.43%) |
Mar 28, 2007 | 10.39 | 10.46 | 10.35 | 10.40 | 1,412,084 | -0.15(-1.47%) |
Mar 27, 2007 | 10.70 | 10.70 | 10.53 | 10.55 | 1,651,496 | -0.30(-2.79%) |
Mar 26, 2007 | 10.87 | 10.87 | 10.76 | 10.86 | 1,354,636 | +0.06(+0.55%) |
Mar 23, 2007 | 10.79 | 10.82 | 10.72 | 10.80 | 1,643,909 | +0.01(+0.07%) |
Mar 22, 2007 | 10.89 | 10.89 | 10.72 | 10.79 | 2,507,527 | -0.08(-0.75%) |
Mar 21, 2007 | 10.86 | 10.91 | 10.67 | 10.87 | 2,158,503 | -0.01(-0.14%) |
Mar 20, 2007 | 10.87 | 10.89 | 10.80 | 10.89 | 1,555,975 | -0.03(-0.27%) |
Mar 19, 2007 | 10.74 | 10.95 | 10.71 | 10.92 | 2,417,968 | +0.52(+5.04%) |
Mar 16, 2007 | 10.44 | 10.53 | 10.38 | 10.39 | 984,340 | -0.18(-1.74%) |
Mar 15, 2007 | 10.47 | 10.66 | 10.37 | 10.58 | 1,607,417 | +0.15(+1.42%) |
Mar 14, 2007 | 10.39 | 10.48 | 10.21 | 10.43 | 1,926,272 | -0.02(-0.21%) |
Mar 13, 2007 | 10.77 | 10.70 | 10.45 | 10.45 | 1,749,863 | -0.32(-2.95%) |
Mar 12, 2007 | 10.62 | 10.83 | 10.59 | 10.77 | 1,562,614 | +0.11(+1.04%) |
Mar 09, 2007 | 10.78 | 10.78 | 10.57 | 10.66 | 1,566,679 | -0.11(-1.03%) |
Mar 08, 2007 | 10.69 | 10.77 | 10.64 | 10.77 | 3,951,317 | +0.55(+5.42%) |
Mar 07, 2007 | 10.19 | 10.30 | 10.11 | 10.21 | 2,542,755 | -0.17(-1.64%) |
Mar 06, 2007 | 10.15 | 10.44 | 10.15 | 10.38 | 1,996,884 | +0.24(+2.40%) |
Mar 05, 2007 | 10.04 | 10.27 | 10.03 | 10.14 | 2,174,220 | -0.13(-1.22%) |
Mar 02, 2007 | 10.32 | 10.41 | 10.13 | 10.27 | 1,902,154 | -0.06(-0.57%) |
Mar 01, 2007 | 10.44 | 10.44 | 10.02 | 10.33 | 2,317,343 | -0.12(-1.13%) |
Feb 28, 2007 | 10.41 | 10.52 | 10.31 | 10.44 | 2,017,592 | +0.20(+1.95%) |
Feb 27, 2007 | 10.35 | 10.66 | 10.04 | 10.24 | 4,551,541 | -0.75(-6.78%) |
Feb 26, 2007 | 11.00 | 11.03 | 10.88 | 10.99 | 1,923,104 | -0.10(-0.87%) |
Feb 23, 2007 | 11.20 | 11.23 | 11.09 | 11.09 | 1,707,454 | -0.03(-0.27%) |
Feb 22, 2007 | 11.16 | 11.22 | 11.09 | 11.12 | 1,231,746 | +0.00(+0.00%) |
Feb 21, 2007 | 11.00 | 11.15 | 10.96 | 11.12 | 1,592,693 | +0.06(+0.53%) |
Feb 20, 2007 | 10.99 | 11.06 | 10.90 | 11.06 | 828,796 | +0.07(+0.67%) |
Feb 16, 2007 | 10.93 | 11.06 | 10.92 | 10.98 | 922,421 | -0.08(-0.73%) |
Feb 15, 2007 | 11.06 | 11.12 | 10.98 | 11.06 | 1,300,169 | -0.04(-0.33%) |
Feb 14, 2007 | 10.77 | 11.12 | 10.73 | 11.10 | 3,283,839 | +0.44(+4.15%) |
Feb 13, 2007 | 10.55 | 10.66 | 10.41 | 10.66 | 3,353,920 | -0.01(-0.07%) |
Feb 12, 2007 | 10.83 | 10.84 | 10.48 | 10.66 | 1,617,345 | -0.16(-1.50%) |
Feb 09, 2007 | 10.72 | 11.11 | 10.65 | 10.83 | 4,574,845 | +0.19(+1.80%) |
Feb 08, 2007 | 10.50 | 10.70 | 10.40 | 10.64 | 2,691,794 | -0.04(-0.41%) |
Feb 07, 2007 | 10.62 | 10.72 | 10.59 | 10.68 | 2,278,006 | -0.03(-0.28%) |
Feb 06, 2007 | 10.48 | 10.72 | 10.48 | 10.71 | 5,247,963 | +0.49(+4.77%) |
Feb 05, 2007 | 10.20 | 10.24 | 10.13 | 10.22 | 1,257,083 | +0.06(+0.58%) |
Feb 02, 2007 | 10.22 | 10.30 | 10.11 | 10.16 | 1,170,369 | -0.01(-0.07%) |
Feb 01, 2007 | 10.09 | 10.19 | 10.00 | 10.17 | 1,874,243 | +0.26(+2.61%) |
Jan 31, 2007 | 9.654 | 9.949 | 9.654 | 9.912 | 2,580,015 | +0.27(+2.83%) |
Jan 30, 2007 | 9.735 | 9.735 | 9.565 | 9.639 | 1,859,746 | -0.07(-0.68%) |
Jan 29, 2007 | 9.831 | 9.831 | 9.683 | 9.705 | 1,352,197 | -0.21(-2.08%) |
Jan 26, 2007 | 9.949 | 9.956 | 9.794 | 9.912 | 581,661 | -0.03(-0.30%) |
Jan 25, 2007 | 10.16 | 10.19 | 9.927 | 9.942 | 1,440,402 | -0.18(-1.75%) |
Jan 24, 2007 | 9.964 | 10.15 | 9.919 | 10.12 | 2,774,715 | +0.21(+2.16%) |
Jan 23, 2007 | 9.779 | 9.942 | 9.683 | 9.905 | 1,896,464 | +0.11(+1.13%) |
Jan 22, 2007 | 9.919 | 9.927 | 9.713 | 9.794 | 1,576,841 | -0.06(-0.60%) |
Jan 19, 2007 | 9.757 | 9.927 | 9.742 | 9.853 | 1,206,138 | +0.07(+0.75%) |
Jan 18, 2007 | 10.00 | 10.00 | 9.742 | 9.779 | 2,377,727 | -0.15(-1.49%) |
Jan 17, 2007 | 9.993 | 10.03 | 9.890 | 9.927 | 1,020,245 | -0.06(-0.59%) |
Jan 16, 2007 | 10.15 | 10.15 | 9.927 | 9.986 | 2,202,131 | -0.22(-2.17%) |
Jan 12, 2007 | 10.19 | 10.22 | 10.13 | 10.21 | 1,386,747 | +0.31(+3.13%) |
Jan 11, 2007 | 9.875 | 9.942 | 9.853 | 9.897 | 1,843,893 | +0.01(+0.07%) |
Jan 10, 2007 | 9.824 | 9.897 | 9.794 | 9.890 | 2,601,558 | -0.02(-0.22%) |
Jan 09, 2007 | 9.986 | 10.13 | 9.816 | 9.912 | 2,652,773 | -0.13(-1.32%) |
Jan 08, 2007 | 10.19 | 10.19 | 10.00 | 10.04 | 1,963,532 | -0.14(-1.38%) |
Jan 05, 2007 | 10.32 | 10.32 | 10.12 | 10.19 | 1,487,417 | -0.22(-2.13%) |
Jan 04, 2007 | 10.33 | 10.44 | 10.30 | 10.41 | 2,541,671 | +0.21(+2.03%) |
Jan 03, 2007 | 10.19 | 10.29 | 10.09 | 10.20 | 1,881,289 | +0.01(+0.07%) |
Dec 29, 2006 | 10.20 | 10.29 | 10.13 | 10.19 | 1,089,887 | +0.07(+0.66%) |
Dec 28, 2006 | 10.10 | 10.18 | 9.993 | 10.13 | 920,388 | -0.08(-0.79%) |
Dec 27, 2006 | 9.993 | 10.23 | 9.964 | 10.21 | 1,279,303 | +0.14(+1.39%) |
Dec 26, 2006 | 9.934 | 10.07 | 9.928 | 10.07 | 1,019,026 | +0.05(+0.52%) |
Dec 22, 2006 | 9.949 | 10.04 | 9.890 | 10.02 | 1,619,656 | +0.06(+0.59%) |
Dec 21, 2006 | 9.927 | 10.02 | 9.831 | 9.956 | 1,550,285 | -0.07(-0.66%) |
Dec 20, 2006 | 9.934 | 10.13 | 9.934 | 10.02 | 2,764,824 | +0.19(+1.95%) |
Dec 19, 2006 | 9.757 | 9.831 | 9.669 | 9.831 | 2,259,714 | +0.19(+1.99%) |
Dec 18, 2006 | 9.713 | 9.750 | 9.632 | 9.639 | 2,678,110 | +0.07(+0.77%) |
Dec 15, 2006 | 9.617 | 9.669 | 9.543 | 9.565 | 1,813,950 | -0.03(-0.31%) |
Dec 14, 2006 | 9.543 | 9.639 | 9.536 | 9.595 | 2,580,150 | +0.10(+1.09%) |
Dec 13, 2006 | 9.447 | 9.558 | 9.418 | 9.491 | 2,337,351 | +0.07(+0.78%) |
Dec 12, 2006 | 9.654 | 9.654 | 9.395 | 9.418 | 4,028,004 | -0.41(-4.20%) |
Dec 11, 2006 | 9.742 | 9.860 | 9.742 | 9.831 | 1,588,222 | -0.05(-0.52%) |
Dec 08, 2006 | 9.860 | 9.942 | 9.779 | 9.883 | 1,689,163 | +0.01(+0.07%) |
Dec 07, 2006 | 9.964 | 9.979 | 9.728 | 9.875 | 5,684,514 | -0.25(-2.48%) |
Dec 06, 2006 | 10.12 | 10.23 | 10.10 | 10.13 | 3,680,335 | +0.06(+0.59%) |
Dec 05, 2006 | 9.905 | 10.12 | 9.868 | 10.07 | 3,019,411 | +0.26(+2.63%) |
Dec 04, 2006 | 9.890 | 9.890 | 9.720 | 9.809 | 2,772,682 | -0.01(-0.15%) |
Dec 01, 2006 | 9.669 | 9.846 | 9.661 | 9.824 | 1,923,020 | -0.05(-0.52%) |
Nov 30, 2006 | 9.824 | 9.897 | 9.735 | 9.875 | 1,732,520 | +0.08(+0.83%) |
Nov 29, 2006 | 9.683 | 9.831 | 9.683 | 9.794 | 2,471,757 | +0.14(+1.45%) |
Nov 28, 2006 | 9.654 | 9.663 | 9.528 | 9.654 | 2,684,749 | +0.02(+0.23%) |
Nov 27, 2006 | 9.838 | 9.860 | 9.565 | 9.632 | 3,557,716 | -0.16(-1.66%) |
Nov 24, 2006 | 9.779 | 9.919 | 9.669 | 9.794 | 1,414,930 | +0.00(+0.00%) |
Nov 22, 2006 | 9.646 | 9.794 | 9.610 | 9.794 | 3,028,624 | +0.13(+1.30%) |
Nov 21, 2006 | 9.639 | 9.698 | 9.595 | 9.669 | 1,711,383 | +0.10(+1.00%) |
Nov 20, 2006 | 9.558 | 9.639 | 9.521 | 9.573 | 1,526,167 | -0.06(-0.61%) |
Nov 17, 2006 | 9.595 | 9.654 | 9.558 | 9.632 | 1,573,996 | +0.00(+0.00%) |
Nov 16, 2006 | 9.705 | 9.787 | 9.565 | 9.632 | 3,149,889 | -0.15(-1.58%) |
Nov 15, 2006 | 9.824 | 9.883 | 9.728 | 9.787 | 1,633,883 | -0.10(-0.97%) |
Nov 14, 2006 | 9.779 | 9.890 | 9.617 | 9.883 | 4,831,329 | +0.25(+2.61%) |
Nov 13, 2006 | 9.610 | 9.683 | 9.595 | 9.632 | 1,993,882 | -0.04(-0.38%) |
Nov 10, 2006 | 9.676 | 9.698 | 9.573 | 9.669 | 2,157,554 | +0.01(+0.15%) |
Nov 09, 2006 | 9.728 | 9.772 | 9.617 | 9.654 | 2,212,564 | -0.10(-0.98%) |
Nov 08, 2006 | 9.801 | 9.875 | 9.610 | 9.750 | 5,436,431 | -0.15(-1.56%) |
Nov 07, 2006 | 9.986 | 10.02 | 9.875 | 9.905 | 3,024,560 | -0.07(-0.74%) |
Nov 06, 2006 | 9.890 | 9.979 | 9.809 | 9.979 | 2,095,093 | -0.05(-0.52%) |
Nov 03, 2006 | 9.912 | 10.09 | 9.883 | 10.03 | 2,435,717 | +0.21(+2.10%) |
Nov 02, 2006 | 9.824 | 9.868 | 9.750 | 9.824 | 2,725,396 | -0.04(-0.37%) |
Nov 01, 2006 | 10.07 | 10.11 | 9.860 | 9.860 | 1,820,724 | -0.16(-1.62%) |
Oct 31, 2006 | 9.927 | 10.06 | 9.927 | 10.02 | 2,666,458 | +0.13(+1.27%) |
Oct 30, 2006 | 9.934 | 9.956 | 9.846 | 9.897 | 2,517,011 | -0.03(-0.30%) |
Oct 27, 2006 | 9.964 | 10.00 | 9.868 | 9.927 | 2,533,541 | +0.04(+0.37%) |
Oct 26, 2006 | 9.794 | 9.964 | 9.779 | 9.890 | 3,191,891 | +0.11(+1.13%) |
Oct 25, 2006 | 9.949 | 9.964 | 9.646 | 9.779 | 7,064,759 | -0.35(-3.50%) |
Oct 24, 2006 | 10.20 | 10.22 | 10.07 | 10.13 | 3,993,454 | -0.14(-1.37%) |
Oct 23, 2006 | 10.33 | 10.40 | 10.23 | 10.27 | 4,424,315 | -0.18(-1.76%) |
Oct 20, 2006 | 10.51 | 10.52 | 10.41 | 10.46 | 2,709,679 | -0.01(-0.07%) |
Oct 19, 2006 | 10.51 | 10.56 | 10.44 | 10.47 | 1,733,062 | -0.07(-0.63%) |
Oct 18, 2006 | 10.53 | 10.60 | 10.40 | 10.53 | 2,048,891 | +0.02(+0.21%) |
Oct 17, 2006 | 10.62 | 10.63 | 10.44 | 10.51 | 2,225,300 | -0.16(-1.52%) |
Oct 16, 2006 | 10.66 | 10.72 | 10.58 | 10.67 | 3,090,408 | +0.05(+0.49%) |
Oct 13, 2006 | 10.58 | 10.71 | 10.54 | 10.62 | 2,679,600 | -0.01(-0.07%) |
Oct 12, 2006 | 10.55 | 10.66 | 10.45 | 10.63 | 3,798,076 | +0.18(+1.69%) |
Oct 11, 2006 | 10.34 | 10.56 | 10.33 | 10.45 | 3,673,696 | +0.29(+2.83%) |
Oct 10, 2006 | 10.34 | 10.34 | 10.16 | 10.16 | 4,103,202 | -0.17(-1.64%) |
Oct 09, 2006 | 10.39 | 10.41 | 10.29 | 10.33 | 1,532,265 | -0.14(-1.34%) |
Oct 06, 2006 | 10.48 | 10.55 | 10.38 | 10.47 | 3,101,383 | -0.01(-0.14%) |
Oct 05, 2006 | 10.37 | 10.53 | 10.33 | 10.49 | 4,734,724 | +0.32(+3.12%) |
Oct 04, 2006 | 10.13 | 10.30 | 10.03 | 10.17 | 3,633,726 | +0.04(+0.36%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.05 | 10.13 | 3,515,172 | -0.09(-0.87%) |
Oct 02, 2006 | 10.47 | 10.49 | 10.12 | 10.22 | 3,970,421 | -0.30(-2.81%) |
Sep 29, 2006 | 10.62 | 10.63 | 10.52 | 10.52 | 2,414,038 | -0.11(-1.04%) |
Sep 28, 2006 | 10.69 | 10.71 | 10.57 | 10.63 | 1,774,793 | -0.06(-0.55%) |
Sep 27, 2006 | 10.86 | 10.86 | 10.65 | 10.69 | 2,642,340 | -0.18(-1.63%) |
Sep 26, 2006 | 10.92 | 10.95 | 10.72 | 10.86 | 3,261,669 | +0.00(+0.00%) |
Sep 25, 2006 | 11.03 | 11.04 | 10.74 | 10.86 | 8,055,061 | +0.24(+2.29%) |
Sep 22, 2006 | 10.67 | 10.81 | 10.56 | 10.62 | 2,539,503 | -0.06(-0.55%) |
Sep 21, 2006 | 10.73 | 10.81 | 10.62 | 10.68 | 2,960,337 | -0.13(-1.23%) |
Sep 20, 2006 | 10.70 | 10.87 | 10.69 | 10.81 | 2,364,042 | +0.11(+1.03%) |
Sep 19, 2006 | 10.79 | 10.83 | 10.53 | 10.70 | 2,858,177 | -0.19(-1.76%) |
Sep 18, 2006 | 10.86 | 11.03 | 10.83 | 10.89 | 1,995,101 | +0.13(+1.16%) |
Sep 15, 2006 | 10.60 | 10.82 | 10.55 | 10.77 | 5,017,493 | +0.10(+0.97%) |
Sep 14, 2006 | 10.74 | 10.75 | 10.57 | 10.66 | 3,581,156 | -0.18(-1.70%) |
Sep 13, 2006 | 10.86 | 10.89 | 10.79 | 10.85 | 3,027,947 | -0.13(-1.14%) |
Sep 12, 2006 | 10.76 | 11.04 | 10.75 | 10.97 | 2,911,696 | +0.09(+0.81%) |
Sep 11, 2006 | 10.97 | 10.97 | 10.65 | 10.89 | 1,836,441 | -0.15(-1.40%) |
Sep 08, 2006 | 10.87 | 11.05 | 10.87 | 11.04 | 1,734,010 | +0.18(+1.70%) |
Sep 07, 2006 | 10.78 | 10.91 | 10.72 | 10.86 | 2,353,474 | +0.02(+0.20%) |
Sep 06, 2006 | 11.06 | 11.14 | 10.83 | 10.83 | 3,668,954 | -0.33(-2.97%) |
Sep 05, 2006 | 11.01 | 11.17 | 11.00 | 11.17 | 2,586,112 | +0.24(+2.16%) |
Sep 01, 2006 | 10.89 | 10.93 | 10.78 | 10.93 | 2,986,758 | +0.17(+1.58%) |
Aug 31, 2006 | 11.02 | 11.07 | 10.72 | 10.76 | 3,807,561 | -0.35(-3.12%) |
Aug 30, 2006 | 11.05 | 11.18 | 11.01 | 11.11 | 1,849,448 | +0.11(+1.01%) |
Aug 29, 2006 | 10.89 | 11.02 | 10.88 | 11.00 | 2,644,644 | +0.18(+1.71%) |
Aug 28, 2006 | 10.74 | 10.83 | 10.72 | 10.81 | 1,010,219 | +0.06(+0.55%) |
Aug 25, 2006 | 10.72 | 10.83 | 10.64 | 10.75 | 2,894,760 | +0.01(+0.14%) |
Aug 24, 2006 | 10.67 | 10.81 | 10.58 | 10.74 | 1,732,113 | +0.01(+0.14%) |
Aug 23, 2006 | 10.84 | 10.89 | 10.69 | 10.72 | 1,615,727 | -0.18(-1.69%) |
Aug 22, 2006 | 10.99 | 11.07 | 10.85 | 10.91 | 1,861,914 | +0.02(+0.20%) |
Aug 21, 2006 | 10.86 | 10.93 | 10.74 | 10.89 | 2,251,314 | -0.44(-3.85%) |
Aug 18, 2006 | 11.32 | 11.33 | 11.10 | 11.32 | 2,035,342 | -0.01(-0.13%) |
Aug 17, 2006 | 11.40 | 11.52 | 11.33 | 11.34 | 2,244,675 | -0.30(-2.54%) |
Aug 16, 2006 | 11.60 | 11.67 | 11.44 | 11.63 | 3,937,632 | -0.05(-0.44%) |
Aug 15, 2006 | 11.59 | 11.76 | 11.47 | 11.68 | 1,950,524 | +0.22(+1.93%) |
Aug 14, 2006 | 11.34 | 11.56 | 11.33 | 11.46 | 2,961,015 | +0.18(+1.57%) |
Aug 11, 2006 | 11.14 | 11.34 | 11.09 | 11.28 | 1,790,510 | +0.05(+0.46%) |
Aug 10, 2006 | 11.10 | 11.26 | 11.07 | 11.23 | 2,216,222 | +0.35(+3.26%) |
Aug 09, 2006 | 11.00 | 11.07 | 10.86 | 10.88 | 2,899,908 | +0.01(+0.14%) |
Aug 08, 2006 | 10.89 | 10.99 | 10.85 | 10.86 | 2,467,422 | +0.08(+0.75%) |
Aug 07, 2006 | 10.90 | 10.97 | 10.78 | 10.78 | 2,460,918 | -0.13(-1.15%) |
Aug 04, 2006 | 10.84 | 10.93 | 10.83 | 10.91 | 4,604,382 | -0.04(-0.40%) |
Aug 03, 2006 | 10.70 | 11.05 | 10.58 | 10.95 | 3,874,493 | +0.35(+3.27%) |
Aug 02, 2006 | 10.53 | 10.70 | 10.53 | 10.61 | 2,152,948 | +0.15(+1.48%) |
Aug 01, 2006 | 10.47 | 10.47 | 10.35 | 10.45 | 3,004,914 | -0.43(-3.94%) |
Jul 31, 2006 | 10.82 | 10.95 | 10.63 | 10.88 | 2,954,782 | -0.16(-1.40%) |
Jul 28, 2006 | 10.96 | 11.09 | 10.92 | 11.03 | 2,515,927 | +0.11(+1.01%) |
Jul 27, 2006 | 10.96 | 11.09 | 10.79 | 10.92 | 2,280,174 | -0.08(-0.74%) |
Jul 26, 2006 | 11.02 | 11.09 | 10.93 | 11.00 | 2,770,108 | -0.23(-2.04%) |
Jul 25, 2006 | 10.79 | 11.29 | 10.76 | 11.23 | 6,611,271 | +0.04(+0.33%) |
Jul 24, 2006 | 10.89 | 11.21 | 10.89 | 11.20 | 2,996,107 | +0.40(+3.69%) |
Jul 21, 2006 | 10.72 | 10.93 | 10.69 | 10.80 | 5,441,986 | -0.19(-1.75%) |
Jul 20, 2006 | 11.07 | 11.10 | 10.96 | 10.99 | 4,424,044 | +0.15(+1.36%) |
Jul 19, 2006 | 10.34 | 10.90 | 10.34 | 10.84 | 3,555,819 | +0.48(+4.63%) |
Jul 18, 2006 | 10.15 | 10.37 | 10.15 | 10.36 | 1,857,849 | +0.22(+2.18%) |
Jul 17, 2006 | 10.15 | 10.21 | 10.04 | 10.14 | 1,358,430 | -0.17(-1.65%) |
Jul 14, 2006 | 10.10 | 10.44 | 10.07 | 10.31 | 3,386,320 | +0.29(+2.87%) |
Jul 13, 2006 | 10.33 | 10.41 | 9.934 | 10.02 | 2,655,347 | -0.27(-2.58%) |
Jul 12, 2006 | 10.44 | 10.48 | 10.29 | 10.29 | 2,428,129 | +0.04(+0.36%) |
Jul 11, 2006 | 9.964 | 10.38 | 9.890 | 10.25 | 2,721,738 | +0.32(+3.19%) |
Jul 10, 2006 | 10.02 | 10.13 | 9.860 | 9.934 | 1,016,316 | -0.03(-0.30%) |
Jul 07, 2006 | 10.19 | 10.19 | 9.927 | 9.964 | 2,388,566 | -0.24(-2.32%) |
Jul 06, 2006 | 10.03 | 10.33 | 10.03 | 10.20 | 1,113,869 | +0.04(+0.44%) |
Jul 05, 2006 | 10.19 | 10.24 | 9.964 | 10.16 | 1,878,850 | -0.43(-4.04%) |
Jul 03, 2006 | 10.52 | 10.58 | 10.39 | 10.58 | 640,058 | +0.07(+0.70%) |
Jun 30, 2006 | 10.68 | 10.69 | 10.44 | 10.51 | 1,793,084 | -0.21(-2.00%) |
Jun 29, 2006 | 10.12 | 10.72 | 10.12 | 10.72 | 2,153,083 | +0.65(+6.45%) |
Jun 28, 2006 | 10.03 | 10.19 | 9.897 | 10.07 | 1,120,237 | +0.14(+1.41%) |
Jun 27, 2006 | 10.20 | 10.28 | 9.905 | 9.934 | 2,149,425 | -0.27(-2.67%) |
Jun 26, 2006 | 10.07 | 10.22 | 10.04 | 10.21 | 1,402,735 | +0.21(+2.07%) |
Jun 23, 2006 | 10.09 | 10.21 | 9.860 | 10.00 | 1,962,041 | +0.01(+0.15%) |
Jun 22, 2006 | 10.15 | 10.58 | 9.860 | 9.986 | 1,917,736 | +0.05(+0.52%) |
Jun 21, 2006 | 9.676 | 10.01 | 9.661 | 9.934 | 2,371,223 | +0.29(+2.98%) |
Jun 20, 2006 | 9.661 | 9.728 | 9.558 | 9.646 | 2,510,372 | -0.13(-1.28%) |
Jun 19, 2006 | 9.735 | 9.875 | 9.669 | 9.772 | 2,454,821 | +0.04(+0.46%) |
Jun 16, 2006 | 9.698 | 9.801 | 9.595 | 9.728 | 2,055,530 | -0.02(-0.23%) |
Jun 15, 2006 | 9.403 | 9.846 | 9.403 | 9.750 | 3,541,728 | +0.32(+3.36%) |
Jun 14, 2006 | 9.174 | 9.440 | 9.167 | 9.432 | 3,259,501 | +0.46(+5.10%) |
Jun 13, 2006 | 9.167 | 9.307 | 8.864 | 8.975 | 4,732,556 | -0.42(-4.48%) |
Jun 12, 2006 | 9.595 | 9.639 | 9.388 | 9.395 | 1,943,208 | -0.30(-3.05%) |
Jun 09, 2006 | 9.875 | 9.979 | 9.683 | 9.691 | 2,687,323 | +0.17(+1.78%) |
Jun 08, 2006 | 9.395 | 9.550 | 9.056 | 9.521 | 5,485,208 | -0.15(-1.53%) |
Jun 07, 2006 | 9.705 | 9.831 | 9.595 | 9.669 | 3,656,895 | -0.52(-5.07%) |
Jun 06, 2006 | 10.22 | 10.26 | 10.04 | 10.19 | 2,366,210 | -0.02(-0.22%) |
Jun 05, 2006 | 10.47 | 10.51 | 10.16 | 10.21 | 2,291,826 | -0.67(-6.17%) |
Jun 02, 2006 | 10.97 | 11.06 | 10.87 | 10.88 | 2,724,448 | +0.22(+2.08%) |