Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.47 | 13.47 | 13.29 | 13.34 | 2,690,000 | -0.15(-1.14%) |
Apr 27, 2007 | 13.34 | 13.50 | 13.30 | 13.49 | 4,855,000 | +0.23(+1.73%) |
Apr 26, 2007 | 13.39 | 13.43 | 13.12 | 13.26 | 7,092,000 | -0.49(-3.54%) |
Apr 25, 2007 | 13.81 | 13.83 | 13.69 | 13.75 | 1,925,000 | +0.04(+0.26%) |
Apr 24, 2007 | 13.94 | 13.94 | 13.61 | 13.71 | 3,572,000 | -0.22(-1.58%) |
Apr 23, 2007 | 13.88 | 14.03 | 13.79 | 13.93 | 4,154,000 | +0.06(+0.43%) |
Apr 20, 2007 | 13.84 | 13.91 | 13.81 | 13.87 | 6,954,000 | +0.31(+2.30%) |
Apr 19, 2007 | 13.65 | 13.69 | 13.49 | 13.56 | 5,659,000 | -0.32(-2.31%) |
Apr 18, 2007 | 13.94 | 13.97 | 13.80 | 13.88 | 4,527,000 | +0.04(+0.30%) |
Apr 17, 2007 | 13.98 | 14.00 | 13.84 | 13.84 | 3,771,000 | -0.14(-1.02%) |
Apr 16, 2007 | 13.97 | 14.04 | 13.76 | 13.98 | 5,080,000 | -0.01(-0.07%) |
Apr 13, 2007 | 14.00 | 14.10 | 13.92 | 13.99 | 5,249,000 | +0.18(+1.30%) |
Apr 12, 2007 | 13.78 | 13.86 | 13.61 | 13.81 | 4,753,000 | +0.04(+0.27%) |
Apr 11, 2007 | 13.90 | 13.97 | 13.60 | 13.77 | 4,527,000 | -0.07(-0.53%) |
Apr 10, 2007 | 13.93 | 13.93 | 13.79 | 13.85 | 4,980,000 | +0.15(+1.08%) |
Apr 09, 2007 | 13.75 | 13.82 | 13.65 | 13.70 | 3,865,000 | +0.04(+0.29%) |
Apr 05, 2007 | 13.59 | 13.68 | 13.57 | 13.66 | 4,649,000 | +0.09(+0.63%) |
Apr 04, 2007 | 13.50 | 13.60 | 13.47 | 13.57 | 4,861,000 | +0.24(+1.78%) |
Apr 03, 2007 | 13.25 | 13.43 | 13.24 | 13.34 | 3,628,000 | +0.10(+0.72%) |
Apr 02, 2007 | 13.10 | 13.30 | 12.92 | 13.24 | 8,105,000 | -0.11(-0.82%) |
Mar 30, 2007 | 13.32 | 13.38 | 13.22 | 13.35 | 2,943,000 | +0.10(+0.74%) |
Mar 29, 2007 | 13.22 | 13.29 | 13.08 | 13.25 | 3,675,000 | -0.07(-0.56%) |
Mar 28, 2007 | 13.37 | 13.42 | 13.25 | 13.33 | 3,748,000 | +0.14(+1.08%) |
Mar 27, 2007 | 13.27 | 13.31 | 13.12 | 13.19 | 2,385,000 | -0.15(-1.10%) |
Mar 26, 2007 | 13.31 | 13.34 | 13.25 | 13.33 | 2,263,000 | +0.21(+1.60%) |
Mar 23, 2007 | 13.28 | 13.29 | 13.05 | 13.12 | 5,107,000 | -0.27(-1.99%) |
Mar 22, 2007 | 13.32 | 13.46 | 13.30 | 13.39 | 4,386,000 | +0.07(+0.52%) |
Mar 21, 2007 | 13.29 | 13.34 | 13.10 | 13.32 | 4,177,000 | +0.06(+0.48%) |
Mar 20, 2007 | 13.28 | 13.34 | 13.22 | 13.26 | 3,295,000 | +0.15(+1.18%) |
Mar 19, 2007 | 13.07 | 13.17 | 13.03 | 13.10 | 2,539,000 | +0.01(+0.08%) |
Mar 16, 2007 | 13.00 | 13.14 | 12.98 | 13.09 | 3,625,000 | +0.16(+1.25%) |
Mar 15, 2007 | 12.86 | 13.05 | 12.84 | 12.93 | 9,109,000 | +0.13(+1.02%) |
Mar 14, 2007 | 12.73 | 12.81 | 12.55 | 12.80 | 4,516,000 | +0.11(+0.87%) |
Mar 13, 2007 | 12.95 | 12.96 | 12.68 | 12.69 | 5,264,000 | -0.26(-1.98%) |
Mar 12, 2007 | 12.80 | 13.03 | 12.78 | 12.95 | 3,220,000 | +0.09(+0.71%) |
Mar 09, 2007 | 12.99 | 13.01 | 12.72 | 12.86 | 4,350,000 | -0.06(-0.46%) |
Mar 08, 2007 | 12.99 | 13.06 | 12.88 | 12.91 | 8,082,000 | +0.01(+0.12%) |
Mar 07, 2007 | 12.79 | 13.00 | 12.77 | 12.90 | 5,896,000 | +0.00(+0.03%) |
Mar 06, 2007 | 12.74 | 12.93 | 12.68 | 12.90 | 8,040,000 | +0.35(+2.77%) |
Mar 05, 2007 | 12.53 | 12.82 | 12.36 | 12.55 | 12,217,000 | -0.33(-2.55%) |
Mar 02, 2007 | 12.98 | 13.13 | 12.68 | 12.88 | 13,176,000 | -0.66(-4.89%) |
Mar 01, 2007 | 14.13 | 14.15 | 13.35 | 13.54 | 8,133,000 | -0.59(-4.14%) |
Feb 28, 2007 | 14.13 | 14.21 | 13.92 | 14.12 | 5,025,000 | +0.09(+0.61%) |
Feb 27, 2007 | 13.88 | 14.62 | 13.88 | 14.04 | 8,511,000 | -0.66(-4.50%) |
Feb 26, 2007 | 14.61 | 14.70 | 14.48 | 14.70 | 3,783,050 | +0.17(+1.18%) |
Feb 23, 2007 | 14.50 | 14.63 | 14.46 | 14.53 | 4,370,000 | +0.34(+2.42%) |
Feb 22, 2007 | 14.21 | 14.30 | 14.10 | 14.19 | 3,498,000 | +0.00(+0.01%) |
Feb 21, 2007 | 13.81 | 14.30 | 13.79 | 14.18 | 6,374,000 | +0.41(+2.99%) |
Feb 20, 2007 | 13.85 | 13.90 | 13.60 | 13.77 | 4,128,000 | -0.13(-0.93%) |
Feb 16, 2007 | 13.84 | 13.98 | 13.80 | 13.90 | 2,063,000 | -0.05(-0.37%) |
Feb 15, 2007 | 13.92 | 13.96 | 13.77 | 13.95 | 3,591,000 | -0.07(-0.50%) |
Feb 14, 2007 | 13.99 | 14.08 | 13.87 | 14.02 | 4,755,000 | +0.22(+1.60%) |
Feb 13, 2007 | 13.86 | 13.93 | 13.75 | 13.80 | 4,228,000 | +0.21(+1.52%) |
Feb 12, 2007 | 13.67 | 13.72 | 13.43 | 13.60 | 4,220,000 | -0.21(-1.53%) |
Feb 09, 2007 | 13.84 | 13.88 | 13.75 | 13.81 | 3,938,000 | +0.06(+0.41%) |
Feb 08, 2007 | 13.62 | 13.79 | 13.62 | 13.75 | 3,411,000 | +0.16(+1.18%) |
Feb 07, 2007 | 13.60 | 13.73 | 13.57 | 13.59 | 3,241,000 | -0.02(-0.15%) |
Feb 06, 2007 | 13.69 | 13.69 | 13.51 | 13.61 | 2,904,000 | +0.17(+1.28%) |
Feb 05, 2007 | 13.48 | 13.51 | 13.41 | 13.44 | 2,627,000 | +0.05(+0.34%) |
Feb 02, 2007 | 13.45 | 13.47 | 13.15 | 13.39 | 5,934,000 | -0.21(-1.57%) |
Feb 01, 2007 | 13.70 | 13.72 | 13.59 | 13.61 | 3,182,000 | +0.09(+0.66%) |
Jan 31, 2007 | 13.28 | 13.60 | 13.25 | 13.52 | 4,175,000 | +0.19(+1.41%) |
Jan 30, 2007 | 13.24 | 13.34 | 13.24 | 13.33 | 2,304,000 | +0.20(+1.52%) |
Jan 29, 2007 | 13.19 | 13.31 | 13.10 | 13.13 | 3,407,000 | -0.23(-1.70%) |
Jan 26, 2007 | 13.35 | 13.40 | 13.26 | 13.36 | 2,640,000 | +0.11(+0.80%) |
Jan 25, 2007 | 13.40 | 13.47 | 13.22 | 13.25 | 4,432,000 | +0.04(+0.33%) |
Jan 24, 2007 | 13.10 | 13.23 | 13.00 | 13.21 | 5,075,000 | -0.04(-0.33%) |
Jan 23, 2007 | 13.15 | 13.26 | 13.06 | 13.25 | 4,278,000 | +0.38(+2.91%) |
Jan 22, 2007 | 12.85 | 13.10 | 12.84 | 12.87 | 3,507,000 | +0.07(+0.57%) |
Jan 19, 2007 | 12.66 | 12.83 | 12.60 | 12.80 | 1,943,000 | +0.20(+1.58%) |
Jan 18, 2007 | 12.81 | 12.88 | 12.55 | 12.60 | 3,570,000 | -0.13(-1.06%) |
Jan 17, 2007 | 12.53 | 12.87 | 12.52 | 12.74 | 4,836,000 | +0.20(+1.55%) |
Jan 16, 2007 | 12.79 | 12.80 | 12.51 | 12.54 | 2,397,000 | -0.24(-1.86%) |
Jan 12, 2007 | 12.44 | 12.84 | 12.44 | 12.78 | 4,212,000 | +0.49(+3.99%) |
Jan 11, 2007 | 12.39 | 12.49 | 12.28 | 12.29 | 2,797,000 | -0.08(-0.67%) |
Jan 10, 2007 | 12.31 | 12.42 | 12.15 | 12.37 | 3,109,000 | -0.05(-0.42%) |
Jan 09, 2007 | 12.20 | 12.50 | 12.20 | 12.43 | 3,176,000 | +0.21(+1.69%) |
Jan 08, 2007 | 12.23 | 12.31 | 12.05 | 12.22 | 2,836,000 | +0.04(+0.31%) |
Jan 05, 2007 | 12.36 | 12.38 | 12.01 | 12.18 | 10,127,000 | -0.40(-3.18%) |
Jan 04, 2007 | 12.60 | 12.80 | 12.54 | 12.58 | 3,220,000 | +0.02(+0.18%) |
Jan 03, 2007 | 13.00 | 13.97 | 12.47 | 12.56 | 7,480,000 | -0.31(-2.38%) |
Dec 29, 2006 | 12.78 | 12.86 | 12.73 | 12.86 | 2,390,000 | +0.06(+0.48%) |
Dec 28, 2006 | 12.85 | 12.86 | 12.75 | 12.80 | 2,410,000 | +0.02(+0.17%) |
Dec 27, 2006 | 12.74 | 12.80 | 12.68 | 12.78 | 1,885,000 | +0.16(+1.24%) |
Dec 26, 2006 | 12.69 | 12.74 | 12.59 | 12.62 | 2,273,000 | +0.03(+0.27%) |
Dec 22, 2006 | 12.50 | 12.59 | 12.44 | 12.59 | 3,586,000 | +0.24(+1.94%) |
Dec 21, 2006 | 12.42 | 12.47 | 12.31 | 12.35 | 3,443,000 | -0.11(-0.88%) |
Dec 20, 2006 | 12.53 | 12.55 | 12.36 | 12.46 | 8,357,000 | -0.19(-1.50%) |
Dec 19, 2006 | 12.42 | 12.69 | 12.41 | 12.65 | 9,772,000 | +0.20(+1.63%) |
Dec 18, 2006 | 12.55 | 12.63 | 12.26 | 12.45 | 17,189,000 | -0.37(-2.87%) |
Dec 15, 2006 | 13.66 | 13.66 | 12.75 | 12.81 | 15,330,000 | -0.90(-6.58%) |
Dec 14, 2006 | 13.79 | 13.83 | 13.70 | 13.72 | 2,041,000 | -0.03(-0.24%) |
Dec 13, 2006 | 13.63 | 13.79 | 13.55 | 13.75 | 3,561,000 | -0.06(-0.46%) |
Dec 12, 2006 | 13.83 | 13.88 | 13.77 | 13.81 | 2,194,000 | -0.00(-0.01%) |
Dec 11, 2006 | 13.66 | 13.88 | 13.65 | 13.81 | 3,395,000 | +0.13(+0.99%) |
Dec 08, 2006 | 13.88 | 13.97 | 13.64 | 13.68 | 5,636,000 | -0.21(-1.48%) |
Dec 07, 2006 | 13.64 | 13.90 | 13.43 | 13.89 | 5,499,000 | +0.32(+2.33%) |
Dec 06, 2006 | 13.67 | 13.81 | 13.51 | 13.57 | 6,175,000 | -0.25(-1.78%) |
Dec 05, 2006 | 14.14 | 14.17 | 13.75 | 13.82 | 5,819,000 | -0.27(-1.91%) |
Dec 04, 2006 | 13.97 | 14.09 | 13.91 | 14.09 | 2,520,000 | +0.13(+0.91%) |
Dec 01, 2006 | 14.04 | 14.05 | 13.90 | 13.96 | 4,149,000 | -0.01(-0.07%) |
Nov 30, 2006 | 13.84 | 13.97 | 13.79 | 13.97 | 4,923,000 | +0.40(+2.95%) |
Nov 29, 2006 | 13.63 | 13.71 | 13.51 | 13.57 | 4,715,000 | -0.17(-1.21%) |
Nov 28, 2006 | 13.53 | 13.74 | 13.40 | 13.73 | 5,954,000 | +0.24(+1.77%) |
Nov 27, 2006 | 13.50 | 13.54 | 13.43 | 13.49 | 2,921,000 | +0.08(+0.63%) |
Nov 24, 2006 | 13.48 | 13.49 | 13.38 | 13.41 | 2,422,000 | +0.38(+2.90%) |
Nov 22, 2006 | 13.08 | 13.21 | 12.96 | 13.03 | 3,126,000 | +0.00(+0.02%) |
Nov 21, 2006 | 13.00 | 13.07 | 12.93 | 13.03 | 4,085,000 | +0.32(+2.56%) |
Nov 20, 2006 | 12.91 | 12.96 | 12.70 | 12.71 | 3,309,000 | -0.06(-0.46%) |
Nov 17, 2006 | 12.72 | 12.84 | 12.67 | 12.76 | 3,239,000 | +0.01(+0.07%) |
Nov 16, 2006 | 13.09 | 13.12 | 12.73 | 12.76 | 5,420,000 | -0.11(-0.84%) |
Nov 15, 2006 | 12.59 | 12.92 | 12.57 | 12.86 | 6,295,000 | +0.09(+0.68%) |
Nov 14, 2006 | 12.96 | 12.97 | 12.70 | 12.78 | 5,012,000 | -0.08(-0.65%) |
Nov 13, 2006 | 12.72 | 12.90 | 12.69 | 12.86 | 3,321,000 | -0.11(-0.83%) |
Nov 10, 2006 | 13.00 | 13.07 | 12.83 | 12.97 | 3,935,000 | -0.06(-0.47%) |
Nov 09, 2006 | 12.75 | 13.04 | 12.71 | 13.03 | 6,290,000 | +0.61(+4.92%) |
Nov 08, 2006 | 12.60 | 12.69 | 12.38 | 12.42 | 3,494,000 | -0.18(-1.41%) |
Nov 07, 2006 | 12.62 | 12.71 | 12.56 | 12.60 | 4,536,000 | -0.01(-0.12%) |
Nov 06, 2006 | 12.52 | 12.73 | 12.50 | 12.61 | 3,112,000 | +0.06(+0.46%) |
Nov 03, 2006 | 12.48 | 12.61 | 12.41 | 12.55 | 3,447,000 | +0.04(+0.30%) |
Nov 02, 2006 | 12.50 | 12.60 | 12.49 | 12.52 | 3,494,000 | +0.07(+0.57%) |
Nov 01, 2006 | 12.49 | 12.51 | 12.29 | 12.44 | 4,034,000 | +0.18(+1.43%) |
Oct 31, 2006 | 12.02 | 12.27 | 12.00 | 12.27 | 3,581,000 | +0.16(+1.34%) |
Oct 30, 2006 | 12.12 | 12.23 | 12.07 | 12.11 | 3,466,000 | +0.10(+0.79%) |
Oct 27, 2006 | 12.12 | 12.13 | 11.94 | 12.01 | 1,943,000 | -0.10(-0.78%) |
Oct 26, 2006 | 12.06 | 12.20 | 12.04 | 12.11 | 4,842,000 | +0.21(+1.77%) |
Oct 25, 2006 | 11.75 | 11.92 | 11.67 | 11.89 | 3,547,000 | +0.11(+0.90%) |
Oct 24, 2006 | 11.39 | 11.82 | 11.22 | 11.79 | 3,779,000 | +0.15(+1.29%) |
Oct 23, 2006 | 11.63 | 11.73 | 11.56 | 11.64 | 2,789,000 | -0.24(-2.00%) |
Oct 20, 2006 | 11.98 | 12.05 | 11.80 | 11.88 | 1,949,000 | -0.19(-1.60%) |
Oct 19, 2006 | 11.91 | 12.07 | 11.90 | 12.07 | 2,959,000 | +0.35(+2.97%) |
Oct 18, 2006 | 11.81 | 11.88 | 11.67 | 11.72 | 2,932,000 | +0.03(+0.29%) |
Oct 17, 2006 | 11.90 | 11.90 | 11.56 | 11.69 | 4,617,000 | -0.16(-1.33%) |
Oct 16, 2006 | 11.78 | 11.85 | 11.73 | 11.85 | 5,365,000 | +0.21(+1.76%) |
Oct 13, 2006 | 11.51 | 11.64 | 11.45 | 11.64 | 2,600,000 | +0.35(+3.09%) |
Oct 12, 2006 | 11.11 | 11.35 | 11.11 | 11.29 | 1,273,000 | +0.12(+1.06%) |
Oct 11, 2006 | 11.28 | 11.42 | 11.15 | 11.17 | 2,093,000 | +0.05(+0.49%) |
Oct 10, 2006 | 11.14 | 11.27 | 11.06 | 11.12 | 1,644,000 | -0.16(-1.42%) |
Oct 09, 2006 | 11.40 | 11.41 | 11.21 | 11.28 | 1,821,000 | +0.18(+1.65%) |
Oct 06, 2006 | 10.96 | 11.14 | 10.78 | 11.10 | 2,112,000 | +0.02(+0.15%) |
Oct 05, 2006 | 11.09 | 11.10 | 10.90 | 11.08 | 3,305,000 | +0.28(+2.57%) |
Oct 04, 2006 | 10.93 | 10.93 | 10.54 | 10.80 | 6,287,000 | -0.01(-0.09%) |
Oct 03, 2006 | 11.14 | 11.14 | 10.79 | 10.81 | 4,700,000 | -0.62(-5.47%) |
Oct 02, 2006 | 11.63 | 11.67 | 11.41 | 11.44 | 2,158,000 | -0.02(-0.14%) |
Sep 29, 2006 | 11.43 | 11.49 | 11.20 | 11.45 | 2,786,000 | -0.09(-0.78%) |
Sep 28, 2006 | 11.66 | 11.68 | 11.50 | 11.54 | 2,479,000 | -0.08(-0.70%) |
Sep 27, 2006 | 11.58 | 11.65 | 11.45 | 11.62 | 2,676,000 | +0.23(+2.05%) |
Sep 26, 2006 | 11.28 | 11.46 | 11.20 | 11.39 | 2,550,000 | +0.20(+1.80%) |
Sep 25, 2006 | 11.08 | 11.28 | 11.03 | 11.19 | 2,775,000 | +0.04(+0.33%) |
Sep 22, 2006 | 11.36 | 11.37 | 11.06 | 11.15 | 2,708,000 | -0.03(-0.30%) |
Sep 21, 2006 | 10.89 | 11.20 | 10.84 | 11.19 | 3,542,000 | +0.30(+2.75%) |
Sep 20, 2006 | 11.00 | 11.14 | 10.85 | 10.89 | 3,960,000 | +0.10(+0.91%) |
Sep 19, 2006 | 11.11 | 11.19 | 10.73 | 10.79 | 5,779,000 | -0.38(-3.42%) |
Sep 18, 2006 | 10.88 | 11.21 | 10.80 | 11.17 | 6,093,000 | +0.37(+3.44%) |
Sep 15, 2006 | 10.69 | 10.94 | 10.46 | 10.80 | 6,355,000 | +0.10(+0.93%) |
Sep 14, 2006 | 11.22 | 11.25 | 10.66 | 10.70 | 7,086,000 | -0.49(-4.34%) |
Sep 13, 2006 | 11.19 | 11.28 | 11.00 | 11.19 | 3,693,000 | +0.17(+1.51%) |
Sep 12, 2006 | 11.12 | 11.28 | 10.96 | 11.02 | 5,852,000 | -0.06(-0.51%) |
Sep 11, 2006 | 11.65 | 11.70 | 11.05 | 11.07 | 12,051,000 | -1.06(-8.70%) |
Sep 08, 2006 | 12.12 | 12.24 | 12.00 | 12.13 | 7,386,000 | -0.44(-3.50%) |
Sep 07, 2006 | 12.77 | 12.83 | 12.39 | 12.57 | 5,730,000 | -0.42(-3.22%) |
Sep 06, 2006 | 13.07 | 13.22 | 12.97 | 12.99 | 3,501,000 | +0.01(+0.10%) |
Sep 05, 2006 | 13.18 | 13.22 | 12.94 | 12.97 | 6,456,000 | +0.01(+0.12%) |
Sep 01, 2006 | 12.82 | 12.98 | 12.68 | 12.96 | 4,296,000 | +0.05(+0.40%) |
Aug 31, 2006 | 12.66 | 12.92 | 12.62 | 12.91 | 4,310,000 | +0.40(+3.17%) |
Aug 30, 2006 | 12.44 | 12.53 | 12.34 | 12.51 | 2,982,000 | +0.24(+1.92%) |
Aug 29, 2006 | 12.06 | 12.29 | 11.85 | 12.28 | 3,214,000 | +0.24(+2.02%) |
Aug 28, 2006 | 12.41 | 12.41 | 11.98 | 12.03 | 4,205,000 | -0.39(-3.12%) |
Aug 25, 2006 | 12.35 | 12.44 | 12.29 | 12.42 | 1,733,000 | +0.06(+0.49%) |
Aug 24, 2006 | 12.57 | 12.60 | 12.29 | 12.36 | 2,887,000 | -0.14(-1.12%) |
Aug 23, 2006 | 12.60 | 12.63 | 12.41 | 12.50 | 3,628,000 | +0.21(+1.67%) |
Aug 22, 2006 | 12.18 | 12.32 | 12.10 | 12.29 | 2,165,000 | -0.12(-0.94%) |
Aug 21, 2006 | 12.37 | 12.44 | 12.32 | 12.41 | 2,415,000 | +0.35(+2.92%) |
Aug 18, 2006 | 12.09 | 12.12 | 11.85 | 12.06 | 2,293,000 | +0.09(+0.78%) |
Aug 17, 2006 | 12.21 | 12.21 | 11.90 | 11.97 | 2,984,000 | -0.36(-2.90%) |
Aug 16, 2006 | 12.33 | 12.43 | 12.25 | 12.32 | 2,334,000 | +0.22(+1.81%) |
Aug 15, 2006 | 12.02 | 12.13 | 11.95 | 12.11 | 1,557,000 | +0.06(+0.47%) |
Aug 14, 2006 | 11.91 | 12.22 | 11.84 | 12.05 | 3,472,000 | +0.13(+1.08%) |
Aug 11, 2006 | 12.27 | 12.37 | 11.78 | 11.92 | 4,086,000 | -0.20(-1.67%) |
Aug 10, 2006 | 12.33 | 12.40 | 12.06 | 12.12 | 3,909,000 | -0.40(-3.17%) |
Aug 09, 2006 | 12.43 | 12.65 | 12.43 | 12.52 | 3,686,000 | +0.26(+2.10%) |
Aug 08, 2006 | 12.23 | 12.36 | 12.20 | 12.26 | 1,655,000 | -0.05(-0.41%) |
Aug 07, 2006 | 12.47 | 12.47 | 12.16 | 12.31 | 3,070,000 | -0.07(-0.59%) |
Aug 04, 2006 | 12.48 | 12.58 | 12.29 | 12.38 | 3,716,000 | +0.30(+2.51%) |
Aug 03, 2006 | 12.12 | 12.22 | 11.99 | 12.08 | 2,456,000 | -0.09(-0.74%) |
Aug 02, 2006 | 11.90 | 12.25 | 11.90 | 12.17 | 4,575,000 | +0.41(+3.49%) |
Aug 01, 2006 | 11.41 | 11.77 | 11.40 | 11.76 | 2,751,000 | +0.35(+3.02%) |
Jul 31, 2006 | 11.41 | 11.46 | 11.24 | 11.41 | 2,537,000 | +0.01(+0.13%) |
Jul 28, 2006 | 11.35 | 11.43 | 11.30 | 11.40 | 1,826,000 | +0.03(+0.22%) |
Jul 27, 2006 | 11.46 | 11.49 | 11.27 | 11.38 | 2,943,000 | +0.27(+2.41%) |
Jul 26, 2006 | 10.94 | 11.18 | 10.87 | 11.11 | 2,060,000 | +0.11(+1.04%) |
Jul 25, 2006 | 10.97 | 11.00 | 10.78 | 10.99 | 2,733,000 | +0.08(+0.69%) |
Jul 24, 2006 | 10.80 | 10.92 | 10.63 | 10.92 | 3,195,000 | +0.08(+0.74%) |
Jul 21, 2006 | 11.24 | 11.24 | 10.72 | 10.84 | 2,633,000 | -0.06(-0.57%) |
Jul 20, 2006 | 11.00 | 11.29 | 10.89 | 10.90 | 2,429,000 | -0.24(-2.15%) |
Jul 19, 2006 | 10.68 | 11.17 | 10.66 | 11.14 | 2,368,000 | +0.54(+5.13%) |
Jul 18, 2006 | 11.07 | 11.08 | 10.47 | 10.60 | 4,719,000 | -0.30(-2.77%) |
Jul 17, 2006 | 11.26 | 11.30 | 10.86 | 10.90 | 6,461,000 | -0.60(-5.24%) |
Jul 14, 2006 | 11.65 | 11.71 | 11.47 | 11.50 | 2,867,000 | -0.15(-1.30%) |
Jul 13, 2006 | 11.66 | 11.66 | 11.36 | 11.65 | 4,515,000 | +0.06(+0.50%) |
Jul 12, 2006 | 11.73 | 11.83 | 11.38 | 11.59 | 5,695,000 | +0.02(+0.19%) |
Jul 11, 2006 | 11.31 | 11.62 | 11.29 | 11.57 | 2,908,000 | +0.49(+4.38%) |
Jul 10, 2006 | 11.16 | 11.26 | 11.05 | 11.08 | 2,749,000 | -0.24(-2.13%) |
Jul 07, 2006 | 11.50 | 11.51 | 11.30 | 11.32 | 3,436,000 | -0.27(-2.36%) |
Jul 06, 2006 | 11.42 | 11.68 | 11.32 | 11.60 | 3,919,000 | +0.13(+1.12%) |
Jul 05, 2006 | 11.50 | 11.53 | 11.25 | 11.47 | 3,619,000 | +0.09(+0.79%) |
Jul 03, 2006 | 11.32 | 11.47 | 11.27 | 11.38 | 2,103,000 | +0.24(+2.16%) |
Jun 30, 2006 | 11.01 | 11.15 | 10.93 | 11.14 | 7,536,000 | +0.36(+3.31%) |
Jun 29, 2006 | 10.44 | 10.80 | 10.41 | 10.78 | 6,356,000 | +0.54(+5.24%) |
Jun 28, 2006 | 10.38 | 10.39 | 10.19 | 10.24 | 2,816,000 | +0.03(+0.30%) |
Jun 27, 2006 | 10.50 | 10.69 | 10.21 | 10.21 | 5,217,000 | -0.10(-1.00%) |
Jun 26, 2006 | 10.45 | 10.45 | 10.13 | 10.32 | 2,010,000 | -0.04(-0.35%) |
Jun 23, 2006 | 10.21 | 10.47 | 10.19 | 10.35 | 5,332,000 | +0.10(+0.94%) |
Jun 22, 2006 | 10.40 | 10.49 | 10.24 | 10.26 | 2,434,000 | -0.24(-2.31%) |
Jun 21, 2006 | 10.26 | 10.63 | 10.25 | 10.50 | 3,908,000 | +0.21(+2.08%) |
Jun 20, 2006 | 10.06 | 10.35 | 9.969 | 10.29 | 2,978,000 | +0.34(+3.41%) |
Jun 19, 2006 | 10.00 | 10.09 | 9.915 | 9.947 | 3,696,000 | -0.34(-3.33%) |
Jun 16, 2006 | 10.17 | 10.34 | 9.859 | 10.29 | 4,103,000 | +0.03(+0.25%) |
Jun 15, 2006 | 10.14 | 10.35 | 10.03 | 10.26 | 8,796,000 | +0.59(+6.14%) |
Jun 14, 2006 | 9.880 | 9.987 | 9.549 | 9.670 | 9,620,000 | +0.04(+0.37%) |
Jun 13, 2006 | 10.37 | 10.45 | 9.563 | 9.634 | 20,722,000 | -1.30(-11.86%) |
Jun 12, 2006 | 11.26 | 11.32 | 10.92 | 10.93 | 5,380,000 | -0.26(-2.34%) |
Jun 09, 2006 | 11.50 | 11.55 | 11.10 | 11.19 | 4,203,000 | -0.04(-0.38%) |
Jun 08, 2006 | 11.69 | 11.70 | 11.13 | 11.23 | 6,754,000 | -0.63(-5.35%) |
Jun 07, 2006 | 11.60 | 12.04 | 11.53 | 11.87 | 6,712,000 | +0.03(+0.30%) |
Jun 06, 2006 | 11.87 | 11.95 | 11.68 | 11.84 | 6,764,000 | -0.26(-2.13%) |
Jun 05, 2006 | 12.28 | 12.38 | 12.08 | 12.09 | 4,317,000 | -0.08(-0.68%) |
Jun 02, 2006 | 12.19 | 12.31 | 12.00 | 12.18 | 3,807,000 | +0.14(+1.12%) |
Jun 01, 2006 | 11.82 | 12.26 | 11.81 | 12.04 | 8,007,000 | -0.59(-4.66%) |
May 31, 2006 | 13.06 | 13.13 | 12.37 | 12.63 | 6,342,000 | -0.47(-3.58%) |
May 30, 2006 | 13.20 | 13.36 | 13.03 | 13.10 | 6,204,000 | +0.43(+3.37%) |
May 26, 2006 | 12.77 | 12.78 | 12.49 | 12.67 | 3,477,000 | -0.02(-0.12%) |
May 25, 2006 | 12.55 | 12.79 | 12.44 | 12.69 | 4,998,000 | +0.14(+1.12%) |
May 24, 2006 | 12.70 | 12.89 | 12.42 | 12.54 | 5,349,000 | -0.50(-3.83%) |
May 23, 2006 | 12.60 | 13.25 | 12.89 | 13.04 | 8,188,000 | +0.53(+4.23%) |
May 22, 2006 | 12.40 | 12.60 | 12.25 | 12.52 | 5,949,000 | -0.08(-0.67%) |
May 19, 2006 | 12.29 | 12.68 | 12.17 | 12.60 | 8,460,000 | -0.00(-0.02%) |
May 18, 2006 | 13.22 | 13.37 | 12.60 | 12.60 | 8,020,000 | -0.49(-3.73%) |
May 17, 2006 | 13.55 | 13.75 | 12.92 | 13.09 | 7,821,000 | -0.49(-3.61%) |
May 16, 2006 | 13.51 | 13.68 | 13.28 | 13.58 | 7,200,000 | +0.31(+2.34%) |
May 15, 2006 | 13.39 | 13.78 | 13.20 | 13.27 | 12,581,000 | -1.19(-8.25%) |
May 12, 2006 | 14.89 | 14.90 | 14.22 | 14.46 | 10,129,000 | -0.40(-2.66%) |
May 11, 2006 | 15.08 | 15.25 | 14.80 | 14.86 | 12,533,000 | +0.33(+2.30%) |
May 10, 2006 | 14.29 | 14.57 | 14.25 | 14.53 | 13,913,000 | +0.03(+0.18%) |
May 09, 2006 | 14.10 | 14.62 | 14.06 | 14.50 | 11,054,000 | +0.50(+3.57%) |
May 08, 2006 | 13.80 | 14.00 | 13.51 | 14.00 | 9,453,000 | +0.01(+0.04%) |
May 05, 2006 | 14.00 | 14.03 | 13.75 | 13.99 | 6,586,000 | -0.01(-0.04%) |
May 04, 2006 | 13.95 | 14.29 | 13.68 | 14.00 | 11,075,000 | +0.07(+0.54%) |
May 03, 2006 | 14.45 | 14.46 | 13.41 | 13.93 | 15,141,000 | -0.44(-3.06%) |
May 02, 2006 | 14.24 | 14.40 | 14.10 | 14.37 | 12,511,000 | +0.50(+3.57%) |