Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.73 | 14.81 | 14.36 | 14.41 | 6,479,964 | -0.41(-2.74%) |
Apr 27, 2007 | 14.79 | 14.83 | 14.64 | 14.81 | 5,185,368 | -0.07(-0.47%) |
Apr 26, 2007 | 14.82 | 14.92 | 14.72 | 14.88 | 4,585,365 | +0.02(+0.16%) |
Apr 25, 2007 | 14.81 | 15.08 | 14.67 | 14.86 | 8,090,856 | +0.04(+0.24%) |
Apr 24, 2007 | 14.76 | 14.89 | 14.55 | 14.82 | 8,931,285 | -0.09(-0.63%) |
Apr 23, 2007 | 14.64 | 15.06 | 14.58 | 14.92 | 13,647,456 | +0.28(+1.90%) |
Apr 20, 2007 | 14.22 | 14.96 | 14.22 | 14.64 | 39,362,940 | +1.17(+8.71%) |
Apr 19, 2007 | 13.59 | 13.63 | 13.39 | 13.47 | 13,423,734 | -0.15(-1.08%) |
Apr 18, 2007 | 13.98 | 14.07 | 13.51 | 13.61 | 8,519,958 | -0.30(-2.19%) |
Apr 17, 2007 | 14.00 | 14.05 | 13.87 | 13.92 | 4,999,833 | -0.03(-0.19%) |
Apr 16, 2007 | 13.97 | 14.20 | 13.91 | 13.94 | 6,749,631 | +0.08(+0.60%) |
Apr 13, 2007 | 13.72 | 13.93 | 13.68 | 13.86 | 5,478,453 | +0.17(+1.26%) |
Apr 12, 2007 | 13.61 | 13.76 | 13.52 | 13.69 | 3,465,504 | +0.02(+0.15%) |
Apr 11, 2007 | 13.67 | 13.78 | 13.50 | 13.67 | 6,213,924 | +0.02(+0.15%) |
Apr 10, 2007 | 13.73 | 13.78 | 13.60 | 13.65 | 4,129,506 | -0.11(-0.77%) |
Apr 09, 2007 | 13.81 | 13.94 | 13.72 | 13.75 | 3,962,268 | -0.08(-0.60%) |
Apr 05, 2007 | 13.93 | 13.95 | 13.70 | 13.84 | 4,081,599 | -0.07(-0.48%) |
Apr 04, 2007 | 13.74 | 13.96 | 13.67 | 13.90 | 6,217,254 | +0.21(+1.50%) |
Apr 03, 2007 | 13.58 | 13.82 | 13.56 | 13.70 | 5,441,940 | +0.15(+1.09%) |
Apr 02, 2007 | 13.50 | 13.64 | 13.46 | 13.55 | 3,383,154 | +0.04(+0.30%) |
Mar 30, 2007 | 13.71 | 13.72 | 13.40 | 13.51 | 4,152,132 | -0.16(-1.17%) |
Mar 29, 2007 | 13.82 | 13.83 | 13.47 | 13.67 | 3,842,703 | +0.07(+0.52%) |
Mar 28, 2007 | 13.61 | 13.83 | 13.53 | 13.60 | 6,523,461 | -0.10(-0.76%) |
Mar 27, 2007 | 13.71 | 13.89 | 13.61 | 13.70 | 7,453,836 | -0.01(-0.06%) |
Mar 26, 2007 | 13.53 | 13.71 | 13.35 | 13.71 | 7,764,696 | +0.19(+1.41%) |
Mar 23, 2007 | 13.31 | 13.60 | 13.29 | 13.52 | 6,898,455 | +0.11(+0.84%) |
Mar 22, 2007 | 12.93 | 13.63 | 12.93 | 13.41 | 17,371,214 | +0.50(+3.84%) |
Mar 21, 2007 | 12.88 | 12.93 | 12.79 | 12.91 | 6,247,764 | +0.06(+0.49%) |
Mar 20, 2007 | 12.74 | 12.91 | 12.69 | 12.85 | 4,929,516 | +0.16(+1.23%) |
Mar 19, 2007 | 12.51 | 12.92 | 12.41 | 12.69 | 10,389,087 | +0.28(+2.29%) |
Mar 16, 2007 | 12.38 | 12.58 | 12.32 | 12.41 | 9,032,697 | +0.01(+0.07%) |
Mar 15, 2007 | 12.11 | 12.50 | 12.11 | 12.40 | 7,049,430 | +0.30(+2.45%) |
Mar 14, 2007 | 11.98 | 12.12 | 11.82 | 12.10 | 4,551,273 | +0.11(+0.95%) |
Mar 13, 2007 | 12.25 | 12.27 | 11.98 | 11.99 | 5,118,768 | -0.26(-2.12%) |
Mar 12, 2007 | 12.21 | 12.33 | 12.12 | 12.25 | 3,076,947 | -0.06(-0.46%) |
Mar 09, 2007 | 12.38 | 12.56 | 12.27 | 12.31 | 4,683,789 | +0.09(+0.76%) |
Mar 08, 2007 | 12.14 | 12.37 | 12.14 | 12.21 | 6,058,926 | +0.19(+1.55%) |
Mar 07, 2007 | 12.06 | 12.14 | 11.94 | 12.03 | 5,405,931 | -0.03(-0.26%) |
Mar 06, 2007 | 11.77 | 12.20 | 11.70 | 12.06 | 13,293,144 | +0.48(+4.12%) |
Mar 05, 2007 | 11.78 | 11.94 | 11.56 | 11.58 | 8,267,382 | -0.37(-3.06%) |
Mar 02, 2007 | 12.11 | 12.17 | 11.92 | 11.95 | 5,165,298 | -0.16(-1.36%) |
Mar 01, 2007 | 12.12 | 12.22 | 11.84 | 12.11 | 8,493,012 | -0.23(-1.89%) |
Feb 28, 2007 | 12.18 | 12.40 | 11.91 | 12.34 | 8,859,258 | +0.18(+1.45%) |
Feb 27, 2007 | 12.40 | 12.44 | 12.13 | 12.17 | 7,672,005 | -0.42(-3.30%) |
Feb 26, 2007 | 12.66 | 12.71 | 12.39 | 12.58 | 3,894,615 | +0.02(+0.15%) |
Feb 23, 2007 | 12.63 | 12.65 | 12.49 | 12.56 | 3,895,497 | -0.07(-0.54%) |
Feb 22, 2007 | 12.78 | 12.79 | 12.52 | 12.63 | 3,858,102 | -0.13(-1.04%) |
Feb 21, 2007 | 12.76 | 12.94 | 12.72 | 12.76 | 4,822,182 | -0.01(-0.10%) |
Feb 20, 2007 | 12.72 | 12.85 | 12.64 | 12.78 | 5,540,202 | +0.07(+0.52%) |
Feb 16, 2007 | 12.47 | 12.72 | 12.46 | 12.71 | 5,599,458 | +0.19(+1.55%) |
Feb 15, 2007 | 12.64 | 12.70 | 12.46 | 12.52 | 5,684,760 | -0.13(-1.04%) |
Feb 14, 2007 | 12.54 | 12.78 | 12.54 | 12.65 | 5,084,631 | +0.07(+0.57%) |
Feb 13, 2007 | 12.57 | 12.72 | 12.44 | 12.58 | 5,374,719 | -0.03(-0.26%) |
Feb 12, 2007 | 12.45 | 12.63 | 12.25 | 12.61 | 6,930,576 | +0.16(+1.29%) |
Feb 09, 2007 | 12.68 | 12.83 | 12.32 | 12.45 | 8,560,980 | -0.27(-2.15%) |
Feb 08, 2007 | 12.71 | 12.80 | 12.56 | 12.72 | 4,354,443 | -0.00(-0.01%) |
Feb 07, 2007 | 12.79 | 12.97 | 12.60 | 12.73 | 8,591,544 | -0.11(-0.84%) |
Feb 06, 2007 | 12.73 | 12.92 | 12.64 | 12.83 | 8,339,346 | +0.07(+0.57%) |
Feb 05, 2007 | 12.90 | 13.00 | 12.70 | 12.76 | 11,395,359 | -0.21(-1.64%) |
Feb 02, 2007 | 12.78 | 13.11 | 12.62 | 12.97 | 44,834,824 | +1.94(+17.57%) |
Feb 01, 2007 | 11.02 | 11.10 | 10.93 | 11.04 | 19,969,964 | +0.10(+0.93%) |
Jan 31, 2007 | 10.92 | 11.02 | 10.74 | 10.93 | 7,116,768 | +0.02(+0.21%) |
Jan 30, 2007 | 10.78 | 10.94 | 10.60 | 10.91 | 10,636,875 | +0.08(+0.70%) |
Jan 29, 2007 | 10.59 | 10.85 | 10.51 | 10.84 | 5,310,270 | +0.28(+2.67%) |
Jan 26, 2007 | 10.59 | 10.65 | 10.41 | 10.55 | 5,083,929 | -0.02(-0.19%) |
Jan 25, 2007 | 10.76 | 10.76 | 10.49 | 10.57 | 5,553,819 | -0.19(-1.76%) |
Jan 24, 2007 | 10.87 | 10.89 | 10.72 | 10.76 | 4,689,954 | -0.08(-0.76%) |
Jan 23, 2007 | 10.79 | 10.98 | 10.71 | 10.84 | 8,095,923 | +0.06(+0.53%) |
Jan 22, 2007 | 10.52 | 10.83 | 10.46 | 10.79 | 10,731,564 | +0.41(+3.93%) |
Jan 19, 2007 | 10.37 | 10.44 | 10.31 | 10.38 | 6,073,686 | -0.02(-0.16%) |
Jan 18, 2007 | 10.53 | 10.58 | 10.37 | 10.40 | 8,507,070 | -0.13(-1.26%) |
Jan 17, 2007 | 10.33 | 10.56 | 10.29 | 10.53 | 9,243,666 | +0.18(+1.76%) |
Jan 16, 2007 | 10.52 | 10.52 | 10.31 | 10.35 | 7,204,896 | -0.10(-0.98%) |
Jan 12, 2007 | 10.21 | 10.53 | 10.21 | 10.45 | 15,316,515 | +0.31(+3.06%) |
Jan 11, 2007 | 9.644 | 10.17 | 9.578 | 10.14 | 16,527,699 | +0.46(+4.74%) |
Jan 10, 2007 | 9.889 | 9.923 | 9.631 | 9.679 | 17,466,408 | -0.25(-2.53%) |
Jan 09, 2007 | 10.12 | 10.23 | 9.866 | 9.930 | 14,281,515 | -0.20(-2.01%) |
Jan 08, 2007 | 10.41 | 10.43 | 10.09 | 10.13 | 14,719,545 | -0.32(-3.06%) |
Jan 05, 2007 | 10.56 | 10.66 | 10.39 | 10.45 | 8,811,531 | -0.12(-1.18%) |
Jan 04, 2007 | 10.46 | 10.65 | 10.46 | 10.58 | 6,482,952 | +0.08(+0.76%) |
Jan 03, 2007 | 10.78 | 10.88 | 10.34 | 10.50 | 8,607,888 | -0.16(-1.48%) |
Dec 29, 2006 | 10.73 | 10.83 | 10.63 | 10.66 | 4,241,853 | -0.09(-0.86%) |
Dec 28, 2006 | 10.72 | 10.79 | 10.68 | 10.75 | 5,482,557 | -0.03(-0.27%) |
Dec 27, 2006 | 10.78 | 10.94 | 10.73 | 10.78 | 5,680,314 | +0.06(+0.55%) |
Dec 26, 2006 | 10.78 | 10.80 | 10.70 | 10.72 | 4,815,369 | -0.06(-0.58%) |
Dec 22, 2006 | 11.00 | 11.08 | 10.76 | 10.78 | 7,618,590 | -0.22(-1.96%) |
Dec 21, 2006 | 11.15 | 11.20 | 10.97 | 11.00 | 6,795,135 | -0.16(-1.47%) |
Dec 20, 2006 | 11.28 | 11.35 | 11.14 | 11.16 | 4,732,146 | -0.12(-1.04%) |
Dec 19, 2006 | 11.30 | 11.33 | 11.13 | 11.28 | 6,508,125 | -0.06(-0.54%) |
Dec 18, 2006 | 11.61 | 11.67 | 11.33 | 11.34 | 5,301,360 | -0.20(-1.75%) |
Dec 15, 2006 | 11.58 | 11.72 | 11.45 | 11.54 | 6,817,563 | +0.02(+0.17%) |
Dec 14, 2006 | 11.53 | 11.74 | 11.48 | 11.52 | 4,742,073 | -0.02(-0.20%) |
Dec 13, 2006 | 11.75 | 11.78 | 11.49 | 11.54 | 7,372,980 | -0.20(-1.67%) |
Dec 12, 2006 | 11.80 | 11.91 | 11.65 | 11.74 | 5,660,379 | -0.09(-0.77%) |
Dec 11, 2006 | 11.73 | 11.94 | 11.71 | 11.83 | 5,666,175 | +0.17(+1.44%) |
Dec 08, 2006 | 11.70 | 11.89 | 11.64 | 11.66 | 7,830,819 | -0.05(-0.42%) |
Dec 07, 2006 | 11.60 | 11.83 | 11.47 | 11.71 | 7,923,357 | +0.17(+1.48%) |
Dec 06, 2006 | 11.31 | 11.56 | 11.28 | 11.54 | 6,890,337 | +0.24(+2.08%) |
Dec 05, 2006 | 11.43 | 11.43 | 11.26 | 11.31 | 4,739,247 | -0.06(-0.53%) |
Dec 04, 2006 | 11.28 | 11.50 | 11.25 | 11.37 | 5,148,000 | +0.08(+0.73%) |
Dec 01, 2006 | 11.32 | 11.35 | 11.09 | 11.28 | 5,880,744 | -0.01(-0.07%) |
Nov 30, 2006 | 11.36 | 11.39 | 11.16 | 11.29 | 4,428,900 | -0.07(-0.60%) |
Nov 29, 2006 | 11.43 | 11.62 | 11.14 | 11.36 | 8,194,491 | -0.06(-0.55%) |
Nov 28, 2006 | 11.02 | 11.50 | 10.96 | 11.42 | 12,300,831 | +0.40(+3.60%) |
Nov 27, 2006 | 11.18 | 11.33 | 10.97 | 11.03 | 9,749,223 | +0.02(+0.17%) |
Nov 24, 2006 | 10.86 | 11.02 | 10.78 | 11.01 | 2,038,581 | +0.10(+0.89%) |
Nov 22, 2006 | 11.04 | 11.04 | 10.79 | 10.91 | 4,816,458 | -0.08(-0.72%) |
Nov 21, 2006 | 11.08 | 11.10 | 10.90 | 10.99 | 6,294,798 | -0.06(-0.55%) |
Nov 20, 2006 | 10.69 | 11.33 | 10.69 | 11.05 | 20,819,204 | +0.41(+3.82%) |
Nov 17, 2006 | 10.47 | 10.68 | 10.44 | 10.64 | 12,895,272 | +0.11(+1.04%) |
Nov 16, 2006 | 10.64 | 10.65 | 10.46 | 10.53 | 8,430,966 | -0.04(-0.42%) |
Nov 15, 2006 | 10.55 | 10.68 | 10.47 | 10.58 | 10,619,649 | -0.01(-0.05%) |
Nov 14, 2006 | 10.59 | 10.66 | 10.51 | 10.58 | 7,709,895 | +0.00(+0.03%) |
Nov 13, 2006 | 10.70 | 10.79 | 10.53 | 10.58 | 11,023,587 | -0.24(-2.19%) |
Nov 10, 2006 | 10.72 | 10.88 | 10.67 | 10.82 | 6,777,585 | +0.10(+0.91%) |
Nov 09, 2006 | 10.83 | 10.88 | 10.70 | 10.72 | 6,883,506 | -0.16(-1.46%) |
Nov 08, 2006 | 10.89 | 11.06 | 10.82 | 10.88 | 6,941,817 | -0.10(-0.89%) |
Nov 07, 2006 | 11.12 | 11.31 | 10.90 | 10.98 | 7,566,075 | -0.12(-1.07%) |
Nov 06, 2006 | 10.75 | 11.22 | 10.75 | 11.09 | 10,657,458 | +0.36(+3.36%) |
Nov 03, 2006 | 10.78 | 10.83 | 10.63 | 10.73 | 5,955,552 | -0.06(-0.58%) |
Nov 02, 2006 | 10.76 | 10.97 | 10.75 | 10.80 | 4,606,038 | +0.00(+0.01%) |
Nov 01, 2006 | 11.00 | 11.13 | 10.76 | 10.79 | 9,427,203 | -0.23(-2.05%) |
Oct 31, 2006 | 11.18 | 11.21 | 10.97 | 11.02 | 8,262,063 | -0.17(-1.51%) |
Oct 30, 2006 | 11.07 | 11.28 | 10.82 | 11.19 | 13,382,604 | +0.00(+0.02%) |
Oct 27, 2006 | 11.47 | 11.83 | 11.04 | 11.19 | 48,444,020 | -1.28(-10.23%) |
Oct 26, 2006 | 12.05 | 13.19 | 11.92 | 12.46 | 30,465,980 | +0.54(+4.56%) |
Oct 25, 2006 | 12.17 | 12.17 | 11.90 | 11.92 | 6,498,666 | -0.20(-1.64%) |
Oct 24, 2006 | 12.23 | 12.26 | 12.00 | 12.12 | 4,069,539 | -0.15(-1.20%) |
Oct 23, 2006 | 11.91 | 12.28 | 11.78 | 12.26 | 5,960,799 | +0.29(+2.46%) |
Oct 20, 2006 | 12.00 | 12.07 | 11.90 | 11.97 | 4,084,317 | -0.05(-0.43%) |
Oct 19, 2006 | 11.88 | 12.09 | 11.86 | 12.02 | 2,831,814 | +0.10(+0.82%) |
Oct 18, 2006 | 12.03 | 12.14 | 11.84 | 11.92 | 7,771,932 | -0.09(-0.77%) |
Oct 17, 2006 | 12.38 | 12.39 | 11.98 | 12.02 | 8,021,799 | -0.39(-3.14%) |
Oct 16, 2006 | 12.50 | 12.57 | 12.36 | 12.41 | 4,777,893 | -0.05(-0.37%) |
Oct 13, 2006 | 12.46 | 12.64 | 12.39 | 12.45 | 4,412,601 | +0.01(+0.09%) |
Oct 12, 2006 | 12.37 | 12.68 | 12.26 | 12.44 | 12,125,115 | +0.23(+1.87%) |
Oct 11, 2006 | 12.06 | 12.22 | 11.99 | 12.21 | 6,314,616 | +0.11(+0.88%) |
Oct 10, 2006 | 12.07 | 12.23 | 11.89 | 12.11 | 7,139,538 | +0.08(+0.67%) |
Oct 09, 2006 | 11.80 | 12.38 | 11.72 | 12.03 | 9,663,975 | +0.22(+1.90%) |
Oct 06, 2006 | 12.01 | 12.04 | 11.75 | 11.80 | 6,445,566 | -0.04(-0.34%) |
Oct 05, 2006 | 11.55 | 11.92 | 11.55 | 11.84 | 5,859,819 | +0.26(+2.24%) |
Oct 04, 2006 | 11.37 | 11.63 | 11.28 | 11.58 | 5,839,524 | +0.18(+1.60%) |
Oct 03, 2006 | 11.36 | 11.50 | 11.25 | 11.40 | 5,971,536 | +0.01(+0.09%) |
Oct 02, 2006 | 11.69 | 11.78 | 11.37 | 11.39 | 8,759,340 | -0.33(-2.79%) |
Sep 29, 2006 | 12.06 | 12.22 | 11.70 | 11.72 | 7,005,357 | -0.27(-2.22%) |
Sep 28, 2006 | 12.12 | 12.12 | 11.84 | 11.98 | 8,649,630 | -0.14(-1.14%) |
Sep 27, 2006 | 11.54 | 12.19 | 11.54 | 12.12 | 15,797,295 | +0.51(+4.35%) |
Sep 26, 2006 | 11.64 | 11.71 | 11.47 | 11.62 | 4,421,763 | +0.03(+0.25%) |
Sep 25, 2006 | 11.45 | 11.70 | 11.32 | 11.59 | 5,921,415 | +0.21(+1.88%) |
Sep 22, 2006 | 11.45 | 11.45 | 11.26 | 11.37 | 3,253,239 | -0.11(-1.00%) |
Sep 21, 2006 | 11.38 | 11.65 | 11.29 | 11.49 | 7,037,865 | +0.19(+1.72%) |
Sep 20, 2006 | 11.44 | 11.50 | 11.23 | 11.29 | 6,460,443 | -0.10(-0.84%) |
Sep 19, 2006 | 11.41 | 11.44 | 11.04 | 11.39 | 8,585,397 | +0.00(+0.01%) |
Sep 18, 2006 | 11.29 | 11.61 | 11.29 | 11.39 | 12,733,695 | +0.35(+3.13%) |
Sep 15, 2006 | 10.78 | 11.11 | 10.73 | 11.04 | 12,156,165 | +0.22(+2.06%) |
Sep 14, 2006 | 11.11 | 11.33 | 10.78 | 10.82 | 13,356,099 | -0.26(-2.38%) |
Sep 13, 2006 | 10.50 | 11.11 | 10.50 | 11.08 | 11,289,654 | +0.51(+4.82%) |
Sep 12, 2006 | 10.48 | 10.61 | 10.38 | 10.57 | 5,667,156 | +0.13(+1.27%) |
Sep 11, 2006 | 10.36 | 10.48 | 10.26 | 10.44 | 4,683,060 | +0.07(+0.66%) |
Sep 08, 2006 | 10.58 | 10.63 | 10.36 | 10.37 | 3,316,239 | -0.15(-1.42%) |
Sep 07, 2006 | 10.51 | 10.65 | 10.44 | 10.52 | 5,910,300 | -0.04(-0.37%) |
Sep 06, 2006 | 10.65 | 10.68 | 10.51 | 10.56 | 5,381,766 | -0.11(-1.07%) |
Sep 05, 2006 | 10.56 | 10.70 | 10.42 | 10.67 | 4,996,845 | +0.11(+1.06%) |
Sep 01, 2006 | 10.56 | 10.59 | 10.42 | 10.56 | 4,467,879 | +0.07(+0.69%) |
Aug 31, 2006 | 10.30 | 10.56 | 10.18 | 10.49 | 5,281,416 | +0.22(+2.15%) |
Aug 30, 2006 | 10.30 | 10.34 | 10.12 | 10.27 | 3,594,627 | +0.01(+0.09%) |
Aug 29, 2006 | 10.41 | 10.43 | 10.13 | 10.26 | 5,852,700 | -0.10(-0.94%) |
Aug 28, 2006 | 10.21 | 10.44 | 10.21 | 10.36 | 4,206,276 | +0.12(+1.21%) |
Aug 25, 2006 | 10.39 | 10.49 | 10.17 | 10.23 | 5,774,994 | -0.21(-2.02%) |
Aug 24, 2006 | 10.21 | 10.51 | 10.04 | 10.44 | 7,222,338 | +0.23(+2.23%) |
Aug 23, 2006 | 10.52 | 10.58 | 10.19 | 10.22 | 7,850,817 | -0.30(-2.84%) |
Aug 22, 2006 | 10.67 | 10.77 | 10.44 | 10.52 | 6,129,783 | -0.20(-1.86%) |
Aug 21, 2006 | 10.71 | 10.81 | 10.68 | 10.71 | 3,412,260 | -0.04(-0.34%) |
Aug 18, 2006 | 10.78 | 10.81 | 10.64 | 10.75 | 4,751,757 | -0.03(-0.25%) |
Aug 17, 2006 | 10.74 | 10.88 | 10.63 | 10.78 | 6,216,831 | +0.01(+0.05%) |
Aug 16, 2006 | 10.69 | 10.77 | 10.49 | 10.77 | 6,284,268 | +0.15(+1.45%) |
Aug 15, 2006 | 10.31 | 10.72 | 10.21 | 10.62 | 8,040,276 | +0.39(+3.85%) |
Aug 14, 2006 | 10.61 | 10.61 | 10.21 | 10.22 | 7,293,645 | -0.26(-2.52%) |
Aug 11, 2006 | 10.60 | 10.60 | 10.37 | 10.49 | 5,256,189 | -0.11(-1.07%) |
Aug 10, 2006 | 10.57 | 10.65 | 10.25 | 10.60 | 11,503,521 | -0.05(-0.45%) |
Aug 09, 2006 | 10.80 | 11.01 | 10.62 | 10.65 | 6,354,351 | -0.14(-1.32%) |
Aug 08, 2006 | 10.83 | 11.08 | 10.70 | 10.79 | 7,996,689 | -0.00(-0.02%) |
Aug 07, 2006 | 11.00 | 11.06 | 10.59 | 10.79 | 8,452,026 | -0.27(-2.40%) |
Aug 04, 2006 | 10.92 | 11.27 | 10.92 | 11.06 | 15,593,094 | +0.15(+1.35%) |
Aug 03, 2006 | 10.83 | 10.94 | 10.59 | 10.91 | 8,680,041 | +0.03(+0.29%) |
Aug 02, 2006 | 10.74 | 10.98 | 10.71 | 10.88 | 11,840,256 | +0.17(+1.58%) |
Aug 01, 2006 | 10.52 | 10.79 | 10.14 | 10.71 | 17,002,970 | +0.13(+1.27%) |
Jul 31, 2006 | 11.28 | 11.28 | 10.50 | 10.58 | 18,177,750 | -0.70(-6.24%) |
Jul 28, 2006 | 10.89 | 11.28 | 10.78 | 11.28 | 12,438,216 | +0.25(+2.26%) |
Jul 27, 2006 | 11.19 | 11.83 | 10.79 | 11.03 | 45,122,392 | -1.35(-10.89%) |
Jul 26, 2006 | 13.56 | 13.56 | 12.10 | 12.38 | 28,274,444 | -1.16(-8.59%) |
Jul 25, 2006 | 13.65 | 13.73 | 13.30 | 13.55 | 6,457,797 | +0.00(+0.02%) |
Jul 24, 2006 | 13.02 | 13.76 | 13.09 | 13.54 | 7,688,727 | +0.52(+4.00%) |
Jul 21, 2006 | 13.25 | 13.29 | 12.94 | 13.02 | 5,842,935 | -0.23(-1.74%) |
Jul 20, 2006 | 13.56 | 13.72 | 13.22 | 13.25 | 6,982,263 | -0.22(-1.64%) |
Jul 19, 2006 | 12.95 | 13.57 | 12.90 | 13.47 | 13,183,416 | +0.57(+4.39%) |
Jul 18, 2006 | 12.85 | 13.06 | 12.62 | 12.91 | 6,510,555 | +0.15(+1.14%) |
Jul 17, 2006 | 12.90 | 13.05 | 12.64 | 12.76 | 6,542,433 | -0.19(-1.49%) |
Jul 14, 2006 | 12.77 | 13.17 | 12.77 | 12.96 | 9,740,034 | +0.22(+1.73%) |
Jul 13, 2006 | 12.58 | 13.11 | 12.58 | 12.74 | 14,052,357 | +0.27(+2.17%) |
Jul 12, 2006 | 12.70 | 12.90 | 12.43 | 12.47 | 5,988,177 | -0.29(-2.26%) |
Jul 11, 2006 | 12.28 | 12.82 | 12.19 | 12.75 | 9,115,794 | +0.43(+3.52%) |
Jul 10, 2006 | 12.78 | 13.04 | 12.26 | 12.32 | 6,900,984 | -0.47(-3.65%) |
Jul 07, 2006 | 13.04 | 13.06 | 12.71 | 12.79 | 5,542,623 | -0.31(-2.39%) |
Jul 06, 2006 | 13.19 | 13.36 | 12.92 | 13.10 | 6,525,441 | -0.03(-0.23%) |
Jul 05, 2006 | 12.94 | 13.18 | 12.67 | 13.13 | 7,095,123 | +0.09(+0.70%) |
Jul 03, 2006 | 12.97 | 13.26 | 12.81 | 13.04 | 5,068,665 | +0.26(+2.04%) |
Jun 30, 2006 | 12.89 | 13.11 | 12.45 | 12.78 | 34,436,980 | -0.01(-0.06%) |
Jun 29, 2006 | 11.98 | 12.81 | 11.93 | 12.79 | 14,323,500 | +0.91(+7.62%) |
Jun 28, 2006 | 11.94 | 12.06 | 11.67 | 11.88 | 6,661,701 | +0.02(+0.15%) |
Jun 27, 2006 | 11.89 | 12.08 | 11.74 | 11.86 | 7,180,560 | +0.00(+0.01%) |
Jun 26, 2006 | 12.02 | 12.08 | 11.62 | 11.86 | 6,064,200 | -0.08(-0.71%) |
Jun 23, 2006 | 11.60 | 12.11 | 11.55 | 11.95 | 10,479,951 | +0.32(+2.76%) |
Jun 22, 2006 | 11.32 | 11.69 | 11.15 | 11.62 | 8,619,192 | +0.28(+2.51%) |
Jun 21, 2006 | 11.07 | 11.58 | 10.92 | 11.34 | 10,951,713 | +0.34(+3.10%) |
Jun 20, 2006 | 11.02 | 11.21 | 10.79 | 11.00 | 11,492,001 | -0.09(-0.81%) |
Jun 19, 2006 | 11.66 | 11.66 | 10.95 | 11.09 | 15,421,563 | -0.55(-4.73%) |
Jun 16, 2006 | 11.95 | 11.97 | 11.52 | 11.64 | 14,330,817 | -0.34(-2.86%) |
Jun 15, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 8,492,148 | +0.18(+1.54%) |
Jun 14, 2006 | 11.80 | 12.03 | 11.57 | 11.80 | 7,865,865 | -0.03(-0.22%) |
Jun 13, 2006 | 12.23 | 12.37 | 11.72 | 11.83 | 9,015,705 | -0.45(-3.68%) |
Jun 12, 2006 | 12.31 | 12.56 | 12.26 | 12.28 | 7,461,801 | -0.09(-0.69%) |
Jun 09, 2006 | 12.89 | 12.93 | 12.28 | 12.36 | 8,164,836 | -0.34(-2.69%) |
Jun 08, 2006 | 12.49 | 12.74 | 12.22 | 12.71 | 13,241,196 | +0.15(+1.19%) |
Jun 07, 2006 | 12.18 | 13.00 | 12.18 | 12.56 | 18,792,278 | +0.55(+4.58%) |
Jun 06, 2006 | 12.24 | 12.35 | 11.78 | 12.01 | 10,742,328 | -0.20(-1.65%) |
Jun 05, 2006 | 12.91 | 12.99 | 12.17 | 12.21 | 7,708,563 | -0.80(-6.16%) |
Jun 02, 2006 | 13.03 | 13.19 | 12.72 | 13.01 | 8,561,286 | +0.35(+2.80%) |
Jun 01, 2006 | 12.44 | 12.65 | 12.20 | 12.65 | 6,026,229 | +0.29(+2.34%) |
May 31, 2006 | 12.07 | 12.42 | 11.96 | 12.37 | 6,072,885 | +0.37(+3.10%) |
May 30, 2006 | 12.50 | 12.51 | 11.97 | 11.99 | 5,555,376 | -0.54(-4.27%) |
May 26, 2006 | 12.33 | 12.65 | 12.17 | 12.53 | 6,474,132 | +0.23(+1.87%) |
May 25, 2006 | 12.21 | 12.58 | 11.90 | 12.30 | 9,983,781 | +0.19(+1.54%) |
May 24, 2006 | 12.17 | 12.43 | 11.50 | 12.11 | 14,902,731 | -0.06(-0.49%) |
May 23, 2006 | 12.75 | 12.87 | 12.13 | 12.17 | 8,301,186 | -0.45(-3.57%) |
May 22, 2006 | 12.80 | 12.82 | 12.35 | 12.62 | 9,458,892 | -0.26(-1.98%) |
May 19, 2006 | 12.67 | 13.12 | 12.44 | 12.88 | 13,852,341 | +0.32(+2.52%) |
May 18, 2006 | 12.92 | 13.16 | 12.50 | 12.56 | 8,408,313 | -0.26(-2.05%) |
May 17, 2006 | 13.25 | 13.37 | 12.80 | 12.83 | 7,458,201 | -0.60(-4.44%) |
May 16, 2006 | 13.46 | 13.64 | 13.14 | 13.42 | 5,766,669 | +0.02(+0.16%) |
May 15, 2006 | 12.92 | 13.53 | 12.92 | 13.40 | 10,551,006 | +0.29(+2.19%) |
May 12, 2006 | 13.81 | 13.89 | 12.97 | 13.11 | 15,304,347 | -0.78(-5.59%) |
May 11, 2006 | 14.28 | 14.41 | 13.82 | 13.89 | 7,941,024 | -0.42(-2.96%) |
May 10, 2006 | 14.18 | 14.67 | 14.13 | 14.31 | 10,406,601 | +0.06(+0.42%) |
May 09, 2006 | 13.97 | 14.31 | 13.97 | 14.25 | 4,021,056 | +0.19(+1.37%) |
May 08, 2006 | 14.28 | 14.28 | 14.01 | 14.06 | 3,795,462 | -0.14(-1.00%) |
May 05, 2006 | 14.31 | 14.50 | 14.14 | 14.20 | 8,150,112 | -0.01(-0.09%) |
May 04, 2006 | 13.65 | 14.30 | 13.64 | 14.22 | 8,805,402 | +0.51(+3.74%) |
May 03, 2006 | 14.04 | 14.04 | 13.50 | 13.70 | 12,203,667 | -0.15(-1.06%) |
May 02, 2006 | 14.07 | 14.38 | 13.76 | 13.85 | 11,457,180 | -0.14(-1.02%) |