Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.89 | 26.29 | 25.67 | 26.21 | 4,144,092 | +0.36(+1.38%) |
Jan 30, 2007 | 25.24 | 26.10 | 25.17 | 25.85 | 3,679,453 | +0.78(+3.10%) |
Jan 29, 2007 | 25.39 | 25.65 | 25.06 | 25.08 | 5,129,797 | -0.41(-1.60%) |
Jan 26, 2007 | 25.74 | 25.88 | 25.23 | 25.48 | 5,336,334 | -0.01(-0.03%) |
Jan 25, 2007 | 26.48 | 26.61 | 25.39 | 25.49 | 3,751,538 | -1.12(-4.20%) |
Jan 24, 2007 | 26.62 | 26.94 | 26.38 | 26.61 | 3,905,158 | +0.17(+0.64%) |
Jan 23, 2007 | 26.05 | 26.51 | 25.82 | 26.44 | 2,836,838 | +0.44(+1.68%) |
Jan 22, 2007 | 25.93 | 26.00 | 25.48 | 26.00 | 2,388,937 | +0.07(+0.29%) |
Jan 19, 2007 | 25.79 | 25.96 | 25.39 | 25.93 | 1,991,389 | +0.15(+0.57%) |
Jan 18, 2007 | 25.78 | 25.97 | 25.50 | 25.78 | 3,329,016 | -0.01(-0.06%) |
Jan 17, 2007 | 25.07 | 25.90 | 24.93 | 25.79 | 3,686,067 | +0.65(+2.59%) |
Jan 16, 2007 | 24.82 | 25.16 | 24.70 | 25.14 | 2,247,467 | +0.45(+1.83%) |
Jan 12, 2007 | 24.43 | 24.71 | 24.26 | 24.69 | 2,728,305 | +0.13(+0.51%) |
Jan 11, 2007 | 24.26 | 24.79 | 24.05 | 24.56 | 3,489,385 | +0.27(+1.10%) |
Jan 10, 2007 | 23.73 | 24.36 | 23.49 | 24.30 | 4,015,715 | +0.30(+1.23%) |
Jan 09, 2007 | 24.73 | 24.96 | 23.93 | 24.00 | 5,008,305 | -0.67(-2.70%) |
Jan 08, 2007 | 24.66 | 24.75 | 24.16 | 24.67 | 3,072,937 | +0.12(+0.48%) |
Jan 05, 2007 | 24.89 | 24.91 | 24.33 | 24.55 | 2,868,831 | -0.42(-1.69%) |
Jan 04, 2007 | 25.20 | 25.26 | 24.90 | 24.97 | 2,289,719 | -0.23(-0.91%) |
Jan 03, 2007 | 25.19 | 25.43 | 24.96 | 25.20 | 4,396,526 | +0.10(+0.41%) |
Dec 29, 2006 | 24.90 | 25.16 | 24.84 | 25.10 | 1,938,877 | +0.16(+0.65%) |
Dec 28, 2006 | 24.75 | 25.11 | 24.62 | 24.93 | 1,938,202 | +0.18(+0.72%) |
Dec 27, 2006 | 24.08 | 24.77 | 24.00 | 24.76 | 2,253,811 | +0.73(+3.02%) |
Dec 26, 2006 | 23.72 | 24.15 | 23.72 | 24.03 | 1,829,534 | +0.21(+0.87%) |
Dec 22, 2006 | 24.21 | 24.22 | 23.71 | 23.82 | 3,057,683 | -0.39(-1.59%) |
Dec 21, 2006 | 24.35 | 24.42 | 23.96 | 24.21 | 2,180,646 | -0.06(-0.24%) |
Dec 20, 2006 | 24.56 | 24.76 | 24.22 | 24.27 | 3,394,621 | -0.27(-1.12%) |
Dec 19, 2006 | 24.85 | 24.85 | 24.11 | 24.54 | 3,292,163 | -0.36(-1.46%) |
Dec 18, 2006 | 24.91 | 25.18 | 24.81 | 24.91 | 3,198,614 | +0.00(+0.00%) |
Dec 15, 2006 | 24.63 | 24.96 | 24.41 | 24.91 | 3,173,506 | +0.37(+1.51%) |
Dec 14, 2006 | 24.44 | 24.54 | 24.26 | 24.53 | 2,269,335 | +0.36(+1.47%) |
Dec 13, 2006 | 24.08 | 24.39 | 23.99 | 24.18 | 2,231,538 | +0.08(+0.34%) |
Dec 12, 2006 | 24.15 | 24.19 | 23.73 | 24.10 | 3,316,596 | +0.20(+0.84%) |
Dec 11, 2006 | 23.71 | 23.94 | 23.71 | 23.90 | 2,255,701 | +0.11(+0.47%) |
Dec 08, 2006 | 23.98 | 24.13 | 23.70 | 23.79 | 3,587,794 | -0.10(-0.40%) |
Dec 07, 2006 | 24.08 | 24.39 | 23.82 | 23.88 | 2,156,213 | -0.37(-1.53%) |
Dec 06, 2006 | 24.30 | 24.41 | 23.96 | 24.25 | 2,500,440 | -0.13(-0.52%) |
Dec 05, 2006 | 24.15 | 24.48 | 24.03 | 24.38 | 3,755,588 | +0.23(+0.95%) |
Dec 04, 2006 | 23.91 | 24.19 | 23.89 | 24.15 | 2,798,366 | +0.21(+0.87%) |
Dec 01, 2006 | 23.75 | 24.33 | 23.71 | 23.94 | 1,916,064 | -0.16(-0.68%) |
Nov 30, 2006 | 23.97 | 24.31 | 23.63 | 24.11 | 2,426,195 | +0.19(+0.77%) |
Nov 29, 2006 | 23.45 | 23.98 | 23.45 | 23.92 | 2,162,692 | +0.41(+1.73%) |
Nov 28, 2006 | 23.48 | 23.53 | 23.37 | 23.51 | 2,667,424 | +0.03(+0.13%) |
Nov 27, 2006 | 23.93 | 23.93 | 23.34 | 23.48 | 4,479,680 | -0.36(-1.52%) |
Nov 24, 2006 | 23.81 | 23.92 | 23.76 | 23.85 | 1,309,008 | -0.19(-0.80%) |
Nov 22, 2006 | 23.79 | 24.19 | 23.79 | 24.04 | 3,399,616 | -0.04(-0.15%) |
Nov 21, 2006 | 23.85 | 24.12 | 23.72 | 24.08 | 3,980,753 | +0.29(+1.21%) |
Nov 20, 2006 | 23.63 | 23.89 | 23.63 | 23.79 | 2,963,055 | +0.03(+0.13%) |
Nov 17, 2006 | 23.67 | 23.76 | 23.47 | 23.76 | 2,247,332 | +0.03(+0.12%) |
Nov 16, 2006 | 24.11 | 24.30 | 23.67 | 23.73 | 4,212,128 | -0.24(-0.99%) |
Nov 15, 2006 | 23.64 | 24.00 | 23.41 | 23.96 | 3,471,431 | +0.35(+1.47%) |
Nov 14, 2006 | 23.52 | 23.66 | 23.39 | 23.62 | 2,896,369 | +0.33(+1.43%) |
Nov 13, 2006 | 23.22 | 23.33 | 22.93 | 23.28 | 2,044,575 | +0.16(+0.67%) |
Nov 10, 2006 | 23.10 | 23.33 | 22.82 | 23.13 | 3,676,348 | +0.19(+0.81%) |
Nov 09, 2006 | 23.12 | 23.18 | 22.79 | 22.94 | 4,201,058 | +0.16(+0.72%) |
Nov 08, 2006 | 22.57 | 22.85 | 22.45 | 22.78 | 3,340,085 | +0.04(+0.20%) |
Nov 07, 2006 | 22.93 | 23.26 | 22.66 | 22.73 | 5,067,836 | -0.14(-0.62%) |
Nov 06, 2006 | 22.63 | 22.95 | 22.42 | 22.88 | 3,802,834 | +0.39(+1.75%) |
Nov 03, 2006 | 22.56 | 22.67 | 22.27 | 22.48 | 2,867,076 | -0.04(-0.20%) |
Nov 02, 2006 | 22.59 | 22.67 | 22.31 | 22.53 | 2,937,136 | -0.11(-0.49%) |
Nov 01, 2006 | 22.96 | 23.19 | 22.55 | 22.64 | 3,993,982 | -0.13(-0.59%) |
Oct 31, 2006 | 22.18 | 22.88 | 22.18 | 22.77 | 5,132,902 | +0.59(+2.64%) |
Oct 30, 2006 | 22.85 | 22.94 | 22.13 | 22.19 | 8,122,010 | -0.44(-1.96%) |
Oct 27, 2006 | 22.85 | 23.99 | 22.54 | 22.63 | 12,731,417 | -1.07(-4.53%) |
Oct 26, 2006 | 24.34 | 24.35 | 23.45 | 23.71 | 6,326,089 | -0.63(-2.59%) |
Oct 25, 2006 | 24.08 | 24.33 | 23.96 | 24.33 | 2,878,415 | +0.26(+1.08%) |
Oct 24, 2006 | 23.78 | 24.08 | 23.63 | 24.08 | 3,591,303 | +0.24(+0.99%) |
Oct 23, 2006 | 23.94 | 24.03 | 23.71 | 23.84 | 3,452,667 | -0.10(-0.43%) |
Oct 20, 2006 | 23.87 | 24.16 | 23.71 | 23.94 | 5,047,048 | -0.10(-0.43%) |
Oct 19, 2006 | 23.82 | 24.19 | 23.59 | 24.05 | 7,511,176 | -0.04(-0.15%) |
Oct 18, 2006 | 24.08 | 24.40 | 23.93 | 24.08 | 3,630,991 | +0.10(+0.40%) |
Oct 17, 2006 | 24.22 | 24.22 | 23.74 | 23.99 | 3,818,493 | -0.41(-1.67%) |
Oct 16, 2006 | 24.26 | 24.53 | 24.09 | 24.39 | 2,535,943 | +0.27(+1.14%) |
Oct 13, 2006 | 23.90 | 24.45 | 23.82 | 24.12 | 6,002,920 | +0.28(+1.18%) |
Oct 12, 2006 | 23.07 | 23.84 | 23.04 | 23.84 | 5,525,321 | +0.95(+4.14%) |
Oct 11, 2006 | 22.99 | 23.18 | 22.72 | 22.89 | 3,171,346 | -0.19(-0.80%) |
Oct 10, 2006 | 22.76 | 23.38 | 22.71 | 23.08 | 4,582,138 | +0.22(+0.97%) |
Oct 09, 2006 | 22.94 | 23.15 | 22.70 | 22.85 | 2,992,618 | -0.24(-1.03%) |
Oct 06, 2006 | 22.91 | 23.24 | 22.76 | 23.09 | 2,387,318 | -0.05(-0.22%) |
Oct 05, 2006 | 22.93 | 23.26 | 22.76 | 23.14 | 5,149,236 | +0.28(+1.23%) |
Oct 04, 2006 | 22.04 | 22.89 | 22.02 | 22.86 | 3,998,167 | +0.64(+2.87%) |
Oct 03, 2006 | 22.19 | 22.31 | 21.90 | 22.22 | 3,176,881 | +0.05(+0.23%) |
Oct 02, 2006 | 22.22 | 22.57 | 22.11 | 22.17 | 2,966,024 | -0.11(-0.50%) |
Sep 29, 2006 | 22.31 | 22.39 | 22.17 | 22.28 | 1,890,415 | -0.02(-0.10%) |
Sep 28, 2006 | 22.30 | 22.45 | 22.11 | 22.31 | 2,817,129 | +0.12(+0.53%) |
Sep 27, 2006 | 22.06 | 22.45 | 22.04 | 22.19 | 4,122,223 | -0.10(-0.47%) |
Sep 26, 2006 | 22.08 | 22.48 | 21.91 | 22.29 | 3,623,431 | +0.23(+1.04%) |
Sep 25, 2006 | 21.53 | 22.09 | 21.24 | 22.06 | 4,227,382 | +0.53(+2.48%) |
Sep 22, 2006 | 21.55 | 21.64 | 21.26 | 21.53 | 3,607,637 | -0.29(-1.32%) |
Sep 21, 2006 | 22.42 | 22.52 | 21.73 | 21.82 | 4,935,680 | -0.59(-2.64%) |
Sep 20, 2006 | 22.26 | 22.59 | 22.20 | 22.41 | 4,023,005 | +0.33(+1.48%) |
Sep 19, 2006 | 22.67 | 22.74 | 21.88 | 22.08 | 6,185,563 | -0.59(-2.58%) |
Sep 18, 2006 | 22.04 | 22.82 | 21.96 | 22.67 | 4,624,526 | +0.73(+3.34%) |
Sep 15, 2006 | 21.91 | 21.96 | 21.77 | 21.93 | 3,874,920 | +0.27(+1.23%) |
Sep 14, 2006 | 21.52 | 21.79 | 21.22 | 21.67 | 2,565,101 | -0.01(-0.07%) |
Sep 13, 2006 | 21.25 | 21.74 | 21.25 | 21.68 | 4,650,579 | +0.33(+1.56%) |
Sep 12, 2006 | 20.59 | 21.36 | 20.59 | 21.35 | 5,045,293 | +0.59(+2.86%) |
Sep 11, 2006 | 20.58 | 20.96 | 20.51 | 20.76 | 5,433,527 | -0.21(-1.02%) |
Sep 08, 2006 | 21.53 | 21.59 | 20.89 | 20.97 | 9,248,782 | -0.42(-1.97%) |
Sep 07, 2006 | 21.11 | 21.65 | 20.93 | 21.39 | 3,488,845 | -0.04(-0.17%) |
Sep 06, 2006 | 22.11 | 22.18 | 21.40 | 21.43 | 3,231,417 | -0.77(-3.47%) |
Sep 05, 2006 | 22.40 | 22.56 | 22.11 | 22.20 | 2,897,719 | +0.22(+1.01%) |
Sep 01, 2006 | 21.54 | 22.00 | 21.24 | 21.98 | 2,795,666 | +0.58(+2.70%) |
Aug 31, 2006 | 21.63 | 21.77 | 21.38 | 21.40 | 2,610,593 | -0.23(-1.06%) |
Aug 30, 2006 | 21.45 | 21.71 | 21.22 | 21.63 | 2,343,580 | +0.30(+1.39%) |
Aug 29, 2006 | 21.25 | 21.40 | 21.01 | 21.33 | 1,857,612 | +0.09(+0.42%) |
Aug 28, 2006 | 20.88 | 21.39 | 20.85 | 21.25 | 2,081,698 | +0.13(+0.63%) |
Aug 25, 2006 | 20.85 | 21.16 | 20.68 | 21.11 | 2,445,769 | +0.31(+1.50%) |
Aug 24, 2006 | 21.12 | 21.13 | 20.49 | 20.80 | 3,595,623 | -0.02(-0.11%) |
Aug 23, 2006 | 21.48 | 21.71 | 20.76 | 20.82 | 3,296,888 | -0.73(-3.37%) |
Aug 22, 2006 | 21.33 | 21.70 | 21.25 | 21.55 | 2,695,907 | -0.08(-0.38%) |
Aug 21, 2006 | 21.77 | 21.77 | 21.35 | 21.63 | 1,699,538 | -0.14(-0.65%) |
Aug 18, 2006 | 21.48 | 21.85 | 21.22 | 21.77 | 3,800,405 | +0.28(+1.31%) |
Aug 17, 2006 | 21.51 | 21.56 | 21.19 | 21.49 | 4,292,042 | +0.08(+0.38%) |
Aug 16, 2006 | 21.13 | 21.52 | 20.91 | 21.41 | 4,579,573 | +0.62(+2.99%) |
Aug 15, 2006 | 20.59 | 20.96 | 20.34 | 20.79 | 5,458,366 | +0.56(+2.75%) |
Aug 14, 2006 | 21.17 | 21.18 | 20.19 | 20.23 | 3,673,513 | -0.45(-2.18%) |
Aug 11, 2006 | 20.58 | 20.93 | 20.50 | 20.68 | 3,308,632 | +0.10(+0.50%) |
Aug 10, 2006 | 20.51 | 20.78 | 20.36 | 20.58 | 5,611,986 | -0.21(-1.00%) |
Aug 09, 2006 | 21.26 | 21.63 | 20.74 | 20.79 | 4,381,811 | -0.44(-2.09%) |
Aug 08, 2006 | 21.48 | 21.68 | 21.05 | 21.23 | 3,820,518 | -0.25(-1.17%) |
Aug 07, 2006 | 21.33 | 21.59 | 21.23 | 21.48 | 1,930,373 | -0.13(-0.62%) |
Aug 04, 2006 | 21.85 | 22.41 | 21.35 | 21.62 | 3,707,261 | +0.03(+0.14%) |
Aug 03, 2006 | 20.82 | 21.82 | 20.77 | 21.59 | 3,580,504 | +0.40(+1.89%) |
Aug 02, 2006 | 20.71 | 21.33 | 20.71 | 21.19 | 2,689,158 | +0.44(+2.11%) |
Aug 01, 2006 | 20.93 | 20.93 | 20.46 | 20.75 | 3,149,072 | -0.23(-1.09%) |
Jul 31, 2006 | 21.62 | 21.62 | 20.93 | 20.98 | 2,943,616 | -0.64(-2.95%) |
Jul 28, 2006 | 21.24 | 21.67 | 21.17 | 21.62 | 3,350,209 | +0.55(+2.60%) |
Jul 27, 2006 | 21.84 | 22.00 | 20.95 | 21.07 | 3,880,724 | -0.42(-1.96%) |
Jul 26, 2006 | 21.48 | 21.76 | 21.13 | 21.49 | 5,047,048 | -0.65(-2.94%) |
Jul 25, 2006 | 22.16 | 22.19 | 21.61 | 22.14 | 4,115,339 | -0.02(-0.10%) |
Jul 24, 2006 | 21.19 | 22.17 | 21.09 | 22.16 | 3,403,801 | +11.57(+109.23%) |
Jul 21, 2006 | 10.71 | 10.71 | 10.45 | 10.59 | 4,264,639 | -0.09(-0.83%) |
Jul 20, 2006 | 10.95 | 11.02 | 10.66 | 10.68 | 4,855,360 | -0.23(-2.12%) |
Jul 19, 2006 | 10.38 | 10.93 | 10.37 | 10.91 | 5,906,671 | +0.60(+5.82%) |
Jul 18, 2006 | 10.05 | 10.33 | 9.910 | 10.31 | 6,399,929 | +0.22(+2.18%) |
Jul 17, 2006 | 10.14 | 10.21 | 10.00 | 10.09 | 3,659,879 | -0.13(-1.27%) |
Jul 14, 2006 | 10.61 | 10.62 | 10.07 | 10.22 | 7,555,183 | -0.25(-2.37%) |
Jul 13, 2006 | 10.64 | 10.80 | 10.47 | 10.47 | 5,885,883 | -0.36(-3.33%) |
Jul 12, 2006 | 10.92 | 11.08 | 10.76 | 10.83 | 4,684,732 | -0.09(-0.78%) |
Jul 11, 2006 | 10.70 | 10.94 | 10.56 | 10.92 | 4,444,447 | +0.12(+1.10%) |
Jul 10, 2006 | 11.05 | 11.09 | 10.71 | 10.80 | 4,158,266 | -0.14(-1.25%) |
Jul 07, 2006 | 11.21 | 11.22 | 10.87 | 10.94 | 4,547,311 | -0.30(-2.65%) |
Jul 06, 2006 | 11.11 | 11.42 | 11.11 | 11.23 | 7,038,437 | +0.28(+2.54%) |
Jul 05, 2006 | 11.15 | 11.16 | 10.75 | 10.96 | 7,597,030 | -0.25(-2.21%) |
Jul 03, 2006 | 10.80 | 11.26 | 10.61 | 11.20 | 5,379,666 | +0.65(+6.20%) |
Jun 30, 2006 | 10.51 | 10.60 | 10.44 | 10.55 | 5,417,463 | +0.07(+0.69%) |
Jun 29, 2006 | 10.02 | 10.48 | 9.986 | 10.48 | 8,522,259 | +0.49(+4.89%) |
Jun 28, 2006 | 9.914 | 10.06 | 9.788 | 9.990 | 5,350,508 | +0.05(+0.54%) |
Jun 27, 2006 | 10.26 | 10.36 | 9.882 | 9.936 | 6,210,941 | -0.28(-2.74%) |
Jun 26, 2006 | 10.25 | 10.31 | 10.13 | 10.22 | 2,726,820 | +0.01(+0.07%) |
Jun 23, 2006 | 10.29 | 10.39 | 10.04 | 10.21 | 4,720,099 | -0.07(-0.72%) |
Jun 22, 2006 | 10.29 | 10.31 | 9.938 | 10.28 | 6,269,527 | +0.05(+0.49%) |
Jun 21, 2006 | 9.778 | 10.27 | 9.778 | 10.23 | 7,561,662 | +0.44(+4.54%) |
Jun 20, 2006 | 9.749 | 9.945 | 9.630 | 9.788 | 10,141,343 | +0.25(+2.58%) |
Jun 19, 2006 | 10.12 | 10.15 | 9.493 | 9.541 | 7,772,788 | -0.44(-4.45%) |
Jun 16, 2006 | 10.27 | 10.28 | 9.825 | 9.986 | 7,856,483 | -0.13(-1.32%) |
Jun 15, 2006 | 9.519 | 10.18 | 9.469 | 10.12 | 16,298,018 | +0.94(+10.29%) |
Jun 14, 2006 | 8.915 | 9.249 | 8.845 | 9.175 | 15,050,970 | +0.34(+3.90%) |
Jun 13, 2006 | 8.997 | 9.317 | 8.804 | 8.830 | 14,671,105 | -0.27(-2.95%) |
Jun 12, 2006 | 9.562 | 9.610 | 9.036 | 9.099 | 11,290,927 | -0.46(-4.84%) |
Jun 09, 2006 | 9.936 | 9.980 | 9.519 | 9.562 | 7,633,208 | -0.27(-2.73%) |
Jun 08, 2006 | 9.819 | 9.854 | 9.538 | 9.830 | 13,387,069 | -0.17(-1.70%) |
Jun 07, 2006 | 10.33 | 10.41 | 9.999 | 10.00 | 8,950,991 | -0.37(-3.57%) |
Jun 06, 2006 | 10.56 | 10.65 | 10.33 | 10.37 | 7,521,705 | -0.37(-3.45%) |
Jun 05, 2006 | 11.20 | 11.21 | 10.73 | 10.74 | 3,359,119 | -0.43(-3.81%) |
Jun 02, 2006 | 11.12 | 11.22 | 11.00 | 11.17 | 6,517,911 | +0.26(+2.39%) |
Jun 01, 2006 | 10.72 | 10.96 | 10.34 | 10.91 | 6,744,426 | +0.36(+3.37%) |
May 31, 2006 | 10.78 | 10.83 | 10.49 | 10.55 | 4,754,657 | -0.11(-1.01%) |
May 30, 2006 | 11.07 | 11.07 | 10.62 | 10.66 | 5,361,577 | -0.55(-4.92%) |
May 26, 2006 | 11.16 | 11.30 | 10.99 | 11.21 | 5,592,952 | +0.17(+1.56%) |
May 25, 2006 | 10.83 | 11.10 | 10.60 | 11.04 | 5,877,783 | +0.38(+3.53%) |
May 24, 2006 | 10.95 | 10.97 | 10.42 | 10.66 | 9,448,838 | -0.28(-2.56%) |
May 23, 2006 | 11.21 | 11.40 | 10.94 | 10.94 | 6,467,964 | -0.08(-0.74%) |
May 22, 2006 | 11.48 | 11.48 | 10.79 | 11.02 | 8,142,394 | -0.46(-4.05%) |
May 19, 2006 | 11.70 | 11.71 | 11.26 | 11.49 | 8,042,501 | -0.00(-0.03%) |
May 18, 2006 | 11.76 | 11.79 | 11.49 | 11.49 | 6,087,559 | -0.16(-1.37%) |
May 17, 2006 | 12.15 | 12.15 | 11.55 | 11.65 | 6,879,957 | -0.55(-4.49%) |
May 16, 2006 | 12.45 | 12.50 | 12.11 | 12.20 | 4,288,668 | -0.13(-1.02%) |
May 15, 2006 | 12.41 | 12.53 | 12.17 | 12.32 | 4,065,392 | -0.37(-2.90%) |
May 12, 2006 | 13.16 | 13.16 | 12.39 | 12.69 | 5,748,192 | -0.56(-4.23%) |
May 11, 2006 | 13.31 | 13.35 | 13.20 | 13.25 | 5,219,836 | +0.01(+0.08%) |
May 10, 2006 | 13.28 | 13.35 | 13.10 | 13.24 | 4,335,375 | -0.01(-0.11%) |
May 09, 2006 | 13.31 | 13.31 | 13.19 | 13.26 | 4,245,200 | -0.02(-0.15%) |
May 08, 2006 | 13.07 | 13.33 | 13.02 | 13.28 | 10,124,064 | +0.30(+2.28%) |
May 05, 2006 | 12.86 | 13.08 | 12.86 | 12.98 | 4,293,527 | -0.04(-0.28%) |
May 04, 2006 | 12.95 | 13.09 | 12.86 | 13.02 | 7,772,248 | +0.12(+0.92%) |
May 03, 2006 | 12.96 | 13.00 | 12.82 | 12.90 | 3,159,332 | -0.04(-0.34%) |
May 02, 2006 | 12.70 | 12.95 | 12.63 | 12.95 | 3,798,380 | +0.28(+2.18%) |
May 01, 2006 | 12.49 | 12.76 | 12.49 | 12.67 | 2,603,438 | +0.16(+1.32%) |
Apr 28, 2006 | 12.30 | 12.53 | 12.27 | 12.50 | 2,758,948 | +0.23(+1.84%) |
Apr 27, 2006 | 12.41 | 12.45 | 12.19 | 12.28 | 3,149,612 | -0.22(-1.79%) |
Apr 26, 2006 | 12.28 | 12.57 | 12.27 | 12.50 | 3,368,298 | +0.24(+1.95%) |
Apr 25, 2006 | 12.14 | 12.27 | 12.07 | 12.26 | 3,142,323 | +0.15(+1.24%) |
Apr 24, 2006 | 12.32 | 12.32 | 12.09 | 12.11 | 3,440,923 | -0.19(-1.55%) |
Apr 21, 2006 | 12.33 | 12.47 | 12.14 | 12.30 | 4,408,270 | -0.03(-0.24%) |
Apr 20, 2006 | 12.74 | 12.74 | 12.33 | 12.33 | 5,051,907 | -0.42(-3.32%) |
Apr 19, 2006 | 12.57 | 12.76 | 12.49 | 12.76 | 3,420,135 | +0.12(+0.92%) |
Apr 18, 2006 | 12.30 | 12.65 | 12.30 | 12.64 | 3,094,266 | +0.41(+3.31%) |
Apr 17, 2006 | 12.39 | 12.40 | 12.14 | 12.24 | 2,351,815 | +0.00(+0.02%) |
Apr 13, 2006 | 12.22 | 12.27 | 12.06 | 12.23 | 1,346,131 | +0.01(+0.11%) |
Apr 12, 2006 | 12.40 | 12.44 | 12.14 | 12.22 | 2,142,039 | -0.15(-1.18%) |
Apr 11, 2006 | 12.67 | 12.67 | 12.30 | 12.37 | 3,899,083 | -0.19(-1.52%) |
Apr 10, 2006 | 12.32 | 12.65 | 12.32 | 12.56 | 3,893,683 | +0.09(+0.76%) |
Apr 07, 2006 | 12.63 | 12.73 | 12.35 | 12.46 | 4,700,391 | -0.17(-1.32%) |
Apr 06, 2006 | 12.57 | 12.77 | 12.55 | 12.63 | 4,055,403 | +0.05(+0.41%) |
Apr 05, 2006 | 12.49 | 12.60 | 12.35 | 12.58 | 3,052,689 | +0.19(+1.52%) |
Apr 04, 2006 | 12.19 | 12.45 | 12.14 | 12.39 | 3,711,985 | +0.18(+1.50%) |
Apr 03, 2006 | 12.05 | 12.29 | 12.04 | 12.21 | 4,719,559 | +0.12(+0.97%) |
Mar 31, 2006 | 11.97 | 12.11 | 11.82 | 12.09 | 3,377,747 | +0.10(+0.82%) |
Mar 30, 2006 | 11.91 | 12.11 | 11.90 | 11.99 | 4,665,563 | +0.17(+1.44%) |
Mar 29, 2006 | 11.63 | 11.84 | 11.54 | 11.82 | 4,629,115 | +0.19(+1.66%) |
Mar 28, 2006 | 12.00 | 12.01 | 11.54 | 11.63 | 4,552,710 | -0.44(-3.67%) |
Mar 27, 2006 | 12.04 | 12.07 | 11.89 | 12.07 | 4,661,243 | -0.01(-0.09%) |
Mar 24, 2006 | 11.99 | 12.14 | 11.77 | 12.08 | 1,943,332 | +0.10(+0.80%) |
Mar 23, 2006 | 12.20 | 12.31 | 11.91 | 11.99 | 2,816,454 | -0.18(-1.51%) |
Mar 22, 2006 | 12.00 | 12.19 | 11.95 | 12.17 | 2,929,037 | +0.12(+1.03%) |
Mar 21, 2006 | 12.21 | 12.22 | 11.92 | 12.05 | 4,434,188 | -0.17(-1.37%) |
Mar 20, 2006 | 12.19 | 12.25 | 12.15 | 12.21 | 3,927,431 | +0.09(+0.76%) |
Mar 17, 2006 | 12.14 | 12.24 | 12.02 | 12.12 | 5,901,541 | -0.04(-0.29%) |
Mar 16, 2006 | 11.82 | 12.21 | 11.82 | 12.15 | 19,260,532 | +0.38(+3.19%) |
Mar 15, 2006 | 11.37 | 11.82 | 11.35 | 11.78 | 6,929,634 | +0.54(+4.78%) |
Mar 14, 2006 | 11.20 | 11.27 | 11.09 | 11.24 | 4,731,438 | +0.09(+0.85%) |
Mar 13, 2006 | 11.11 | 11.27 | 11.11 | 11.15 | 3,183,360 | +0.08(+0.74%) |
Mar 10, 2006 | 10.99 | 11.09 | 10.92 | 11.07 | 2,378,273 | +0.09(+0.83%) |
Mar 09, 2006 | 11.12 | 11.28 | 10.90 | 10.97 | 3,341,300 | -0.02(-0.15%) |
Mar 08, 2006 | 10.91 | 11.01 | 10.79 | 10.99 | 3,940,660 | -0.04(-0.32%) |
Mar 07, 2006 | 11.25 | 11.25 | 10.79 | 11.03 | 5,771,950 | -0.34(-3.00%) |
Mar 06, 2006 | 11.62 | 11.66 | 11.35 | 11.37 | 3,763,552 | -0.19(-1.62%) |
Mar 03, 2006 | 11.46 | 11.59 | 11.41 | 11.55 | 2,297,548 | +0.06(+0.56%) |
Mar 02, 2006 | 11.62 | 11.64 | 11.43 | 11.49 | 3,283,254 | -0.13(-1.10%) |
Mar 01, 2006 | 11.49 | 11.72 | 11.49 | 11.62 | 7,067,595 | +0.18(+1.57%) |
Feb 28, 2006 | 11.64 | 11.64 | 11.34 | 11.44 | 4,617,506 | -0.21(-1.77%) |
Feb 27, 2006 | 11.77 | 11.84 | 11.58 | 11.64 | 2,659,595 | -0.15(-1.24%) |
Feb 24, 2006 | 11.82 | 11.88 | 11.71 | 11.79 | 3,774,891 | +0.02(+0.16%) |
Feb 23, 2006 | 11.55 | 11.80 | 11.52 | 11.77 | 5,311,360 | +0.25(+2.19%) |
Feb 22, 2006 | 11.46 | 11.57 | 11.37 | 11.52 | 4,826,742 | +0.20(+1.78%) |
Feb 21, 2006 | 11.26 | 11.38 | 11.26 | 11.32 | 4,400,440 | +0.07(+0.66%) |
Feb 17, 2006 | 11.18 | 11.28 | 11.13 | 11.24 | 3,197,939 | +0.13(+1.18%) |
Feb 16, 2006 | 11.12 | 11.16 | 11.06 | 11.11 | 5,437,442 | +0.11(+0.99%) |
Feb 15, 2006 | 11.01 | 11.09 | 10.89 | 11.00 | 6,019,524 | +0.17(+1.56%) |
Feb 14, 2006 | 10.50 | 10.91 | 10.37 | 10.83 | 10,314,671 | +0.35(+3.36%) |
Feb 13, 2006 | 10.82 | 10.93 | 10.48 | 10.48 | 8,035,211 | -0.48(-4.38%) |
Feb 10, 2006 | 11.50 | 11.50 | 10.80 | 10.96 | 12,527,446 | -0.51(-4.49%) |
Feb 09, 2006 | 11.66 | 11.72 | 11.46 | 11.48 | 3,667,978 | -0.03(-0.26%) |
Feb 08, 2006 | 11.76 | 11.78 | 11.42 | 11.51 | 4,522,202 | -0.22(-1.88%) |
Feb 07, 2006 | 12.00 | 12.06 | 11.69 | 11.73 | 3,469,001 | -0.37(-3.08%) |
Feb 06, 2006 | 11.93 | 12.15 | 11.90 | 12.10 | 3,225,207 | +0.27(+2.32%) |
Feb 03, 2006 | 11.99 | 11.99 | 11.48 | 11.82 | 4,823,502 | -0.21(-1.74%) |
Feb 02, 2006 | 12.27 | 12.28 | 11.99 | 12.03 | 2,642,046 | -0.24(-1.96%) |