Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.21 | 14.33 | 14.19 | 14.26 | 12,812,902 | +0.01(+0.09%) |
Mar 29, 2007 | 14.26 | 14.32 | 14.14 | 14.25 | 14,850,446 | +0.30(+2.14%) |
Mar 28, 2007 | 14.03 | 14.06 | 13.89 | 13.95 | 16,312,881 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,475,559 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,248,094 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.29 | 17,865,142 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,650,214 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,983,950 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,573,680 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.83 | 13.72 | 13.79 | 13,646,399 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.70 | 13.55 | 13.60 | 14,416,262 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,247,538 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.27 | 15,013,179 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,723,260 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,205,817 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,131,170 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,686,250 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,686,205 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,453,530 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,744,830 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,483,082 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,862,272 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,398,384 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,696,128 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,761,841 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.21 | 23,619,434 | +0.00(+0.00%) |
Feb 22, 2007 | 14.21 | 14.23 | 14.13 | 14.21 | 16,552,148 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,729,096 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,448,853 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.44 | 14.26 | 14.40 | 19,638,352 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,235,618 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.31 | 14.00 | 14.29 | 31,399,200 | +0.45(+3.24%) |
Feb 13, 2007 | 13.65 | 13.89 | 13.65 | 13.84 | 20,600,220 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.55 | 15,554,161 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.68 | 13.45 | 13.53 | 23,192,964 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.73 | 14,757,888 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.78 | 13.66 | 13.73 | 24,964,888 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,579,070 | -0.01(-0.09%) |
Feb 05, 2007 | 13.78 | 13.83 | 13.70 | 13.76 | 11,387,907 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.73 | 16,406,242 | -0.03(-0.23%) |
Feb 01, 2007 | 13.77 | 13.84 | 13.72 | 13.77 | 18,366,976 | +0.01(+0.09%) |
Jan 31, 2007 | 13.60 | 13.78 | 13.55 | 13.75 | 20,065,624 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.63 | 13.46 | 13.60 | 26,787,590 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.27 | 13.32 | 33,049,982 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,101,040 | +0.29(+2.23%) |
Jan 25, 2007 | 13.40 | 13.42 | 12.98 | 13.14 | 101,730,784 | +0.56(+4.45%) |
Jan 24, 2007 | 12.51 | 12.71 | 12.45 | 12.58 | 49,561,156 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,737,310 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,721,370 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,082,956 | +0.11(+0.85%) |
Jan 18, 2007 | 12.38 | 12.43 | 12.28 | 12.42 | 22,750,426 | +0.07(+0.55%) |
Jan 17, 2007 | 12.38 | 12.46 | 12.34 | 12.35 | 16,856,816 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,544,788 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,164,304 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,601,234 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.87 | 36,069,340 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.20 | 12.05 | 12.06 | 23,833,794 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,332,370 | -0.12(-1.01%) |
Jan 05, 2007 | 12.38 | 12.43 | 12.25 | 12.35 | 60,126,172 | -0.67(-5.16%) |
Jan 04, 2007 | 12.76 | 13.07 | 12.76 | 13.02 | 16,233,822 | +0.16(+1.26%) |
Jan 03, 2007 | 12.84 | 12.99 | 12.79 | 12.86 | 18,688,354 | +0.21(+1.67%) |
Dec 29, 2006 | 12.68 | 12.80 | 12.65 | 12.65 | 6,927,326 | -0.11(-0.83%) |
Dec 28, 2006 | 12.77 | 12.79 | 12.67 | 12.75 | 7,326,800 | -0.01(-0.05%) |
Dec 27, 2006 | 12.67 | 12.79 | 12.66 | 12.76 | 7,400,075 | +0.17(+1.38%) |
Dec 26, 2006 | 12.57 | 12.63 | 12.51 | 12.58 | 5,654,022 | +0.01(+0.10%) |
Dec 22, 2006 | 12.72 | 12.74 | 12.50 | 12.57 | 10,280,274 | -0.11(-0.83%) |
Dec 21, 2006 | 12.68 | 12.74 | 12.53 | 12.68 | 16,606,943 | +0.01(+0.05%) |
Dec 20, 2006 | 12.70 | 12.74 | 12.60 | 12.67 | 16,887,828 | -0.04(-0.34%) |
Dec 19, 2006 | 12.61 | 12.75 | 12.60 | 12.71 | 8,974,190 | +0.06(+0.44%) |
Dec 18, 2006 | 12.75 | 12.79 | 12.61 | 12.66 | 10,320,929 | +0.00(+0.00%) |
Dec 15, 2006 | 12.81 | 12.83 | 12.63 | 12.66 | 14,083,314 | -0.13(-1.02%) |
Dec 14, 2006 | 12.64 | 12.79 | 12.61 | 12.79 | 10,782,911 | +0.07(+0.59%) |
Dec 13, 2006 | 12.73 | 12.76 | 12.65 | 12.71 | 23,528,966 | +0.03(+0.25%) |
Dec 12, 2006 | 12.75 | 12.76 | 12.62 | 12.68 | 24,933,876 | -0.08(-0.63%) |
Dec 11, 2006 | 12.81 | 12.85 | 12.74 | 12.76 | 20,524,232 | +0.05(+0.39%) |
Dec 08, 2006 | 12.60 | 12.75 | 12.55 | 12.71 | 13,020,995 | +0.07(+0.54%) |
Dec 07, 2006 | 12.79 | 12.85 | 12.64 | 12.65 | 10,947,779 | -0.12(-0.93%) |
Dec 06, 2006 | 12.63 | 12.79 | 12.61 | 12.76 | 16,371,693 | +0.03(+0.24%) |
Dec 05, 2006 | 12.58 | 12.78 | 12.55 | 12.73 | 24,252,230 | +0.30(+2.45%) |
Dec 04, 2006 | 12.38 | 12.48 | 12.38 | 12.43 | 10,829,832 | +0.01(+0.05%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.35 | 12.42 | 22,526,264 | -0.16(-1.29%) |
Nov 30, 2006 | 12.53 | 12.63 | 12.48 | 12.58 | 11,706,073 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,696,200 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.51 | 12.39 | 12.50 | 23,414,876 | -0.14(-1.08%) |
Nov 27, 2006 | 12.79 | 12.84 | 12.57 | 12.64 | 21,735,832 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,837 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,068,446 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,115,892 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,581,889 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,762,664 | -0.07(-0.55%) |
Nov 16, 2006 | 12.46 | 12.53 | 12.38 | 12.47 | 18,049,452 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,500,830 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,157,012 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,239,022 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.23 | 12,666,193 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,736,886 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.25 | 12.10 | 12.23 | 22,306,440 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.23 | 14,447,597 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,529,374 | +0.14(+1.14%) |
Nov 03, 2006 | 12.10 | 12.14 | 11.96 | 12.04 | 12,517,233 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.18 | 12.05 | 12.17 | 9,375,753 | -0.01(-0.10%) |
Nov 01, 2006 | 12.33 | 12.33 | 12.17 | 12.18 | 14,363,556 | -0.19(-1.56%) |
Oct 31, 2006 | 12.35 | 12.40 | 12.32 | 12.37 | 19,609,428 | -0.02(-0.20%) |
Oct 30, 2006 | 12.26 | 12.45 | 12.25 | 12.40 | 22,785,616 | +0.14(+1.12%) |
Oct 27, 2006 | 12.41 | 12.42 | 12.24 | 12.26 | 17,214,832 | +0.00(+0.00%) |
Oct 26, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 24,909,610 | +0.18(+1.49%) |
Oct 25, 2006 | 11.98 | 12.10 | 11.95 | 12.08 | 22,427,760 | +0.01(+0.05%) |
Oct 24, 2006 | 12.02 | 12.09 | 11.96 | 12.07 | 19,543,706 | -0.10(-0.82%) |
Oct 23, 2006 | 12.09 | 12.22 | 12.05 | 12.17 | 16,810,858 | +0.11(+0.88%) |
Oct 20, 2006 | 12.12 | 12.14 | 12.04 | 12.07 | 18,825,262 | +0.02(+0.21%) |
Oct 19, 2006 | 11.86 | 12.09 | 11.86 | 12.04 | 63,448,748 | -0.32(-2.62%) |
Oct 18, 2006 | 12.42 | 12.60 | 12.19 | 12.37 | 45,186,220 | -0.01(-0.05%) |
Oct 17, 2006 | 12.46 | 12.46 | 12.27 | 12.37 | 28,761,982 | -0.24(-1.88%) |
Oct 16, 2006 | 12.55 | 12.65 | 12.46 | 12.61 | 20,046,824 | +0.04(+0.30%) |
Oct 13, 2006 | 12.58 | 12.61 | 12.48 | 12.57 | 13,130,103 | -0.10(-0.79%) |
Oct 12, 2006 | 12.54 | 12.72 | 12.50 | 12.67 | 16,540,900 | +0.16(+1.24%) |
Oct 11, 2006 | 12.37 | 12.62 | 12.35 | 12.51 | 21,259,548 | +0.18(+1.46%) |
Oct 10, 2006 | 12.25 | 12.34 | 12.23 | 12.33 | 14,534,369 | +0.17(+1.38%) |
Oct 09, 2006 | 12.07 | 12.19 | 12.04 | 12.17 | 15,008,243 | +0.05(+0.41%) |
Oct 06, 2006 | 12.03 | 12.16 | 12.03 | 12.12 | 10,205,714 | -0.05(-0.41%) |
Oct 05, 2006 | 12.19 | 12.20 | 12.02 | 12.17 | 23,785,748 | -0.10(-0.81%) |
Oct 04, 2006 | 12.09 | 12.28 | 12.07 | 12.27 | 25,319,370 | +0.01(+0.10%) |
Oct 03, 2006 | 12.10 | 12.32 | 12.07 | 12.25 | 12,400,251 | +0.05(+0.41%) |
Oct 02, 2006 | 12.16 | 12.30 | 12.16 | 12.20 | 10,251,832 | -0.05(-0.41%) |
Sep 29, 2006 | 12.27 | 12.39 | 12.23 | 12.25 | 17,319,602 | -0.13(-1.06%) |
Sep 28, 2006 | 12.45 | 12.50 | 12.33 | 12.38 | 22,658,672 | +0.11(+0.86%) |
Sep 27, 2006 | 12.22 | 12.42 | 12.19 | 12.28 | 19,728,820 | +0.11(+0.92%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.10 | 12.17 | 18,901,268 | -0.06(-0.51%) |
Sep 25, 2006 | 12.01 | 12.29 | 11.97 | 12.23 | 17,333,582 | +0.16(+1.34%) |
Sep 22, 2006 | 12.12 | 12.15 | 12.02 | 12.07 | 12,257,559 | +0.01(+0.10%) |
Sep 21, 2006 | 12.09 | 12.16 | 11.97 | 12.05 | 19,233,092 | +0.16(+1.31%) |
Sep 20, 2006 | 11.80 | 11.93 | 11.79 | 11.90 | 14,851,731 | +0.17(+1.49%) |
Sep 19, 2006 | 11.77 | 11.79 | 11.59 | 11.72 | 13,531,024 | -0.04(-0.37%) |
Sep 18, 2006 | 11.78 | 11.82 | 11.64 | 11.77 | 25,719,004 | -0.12(-1.05%) |
Sep 15, 2006 | 12.02 | 12.02 | 11.86 | 11.89 | 19,486,338 | -0.18(-1.50%) |
Sep 14, 2006 | 12.08 | 12.20 | 11.99 | 12.07 | 19,600,590 | -0.34(-2.76%) |
Sep 13, 2006 | 12.27 | 12.43 | 12.23 | 12.42 | 19,846,926 | +0.09(+0.71%) |
Sep 12, 2006 | 12.14 | 12.35 | 12.14 | 12.33 | 27,632,656 | +0.32(+2.70%) |
Sep 11, 2006 | 11.92 | 12.09 | 11.82 | 12.00 | 15,334,764 | +0.00(+0.00%) |
Sep 08, 2006 | 11.77 | 12.01 | 11.81 | 12.00 | 17,639,374 | +0.02(+0.16%) |
Sep 07, 2006 | 11.99 | 12.14 | 11.94 | 11.99 | 16,061,402 | -0.14(-1.18%) |
Sep 06, 2006 | 12.31 | 12.31 | 12.10 | 12.13 | 26,501,402 | -0.52(-4.08%) |
Sep 05, 2006 | 12.58 | 12.67 | 12.49 | 12.65 | 14,763,191 | -0.21(-1.60%) |
Sep 01, 2006 | 12.84 | 12.96 | 12.71 | 12.85 | 13,421,112 | -0.14(-1.10%) |
Aug 31, 2006 | 13.07 | 13.08 | 12.91 | 12.99 | 11,917,701 | -0.02(-0.19%) |
Aug 30, 2006 | 13.21 | 13.22 | 13.00 | 13.02 | 18,576,514 | -0.10(-0.76%) |
Aug 29, 2006 | 13.13 | 13.14 | 12.88 | 13.12 | 20,807,850 | +0.06(+0.48%) |
Aug 28, 2006 | 12.96 | 13.13 | 12.93 | 13.06 | 6,148,785 | +0.21(+1.65%) |
Aug 25, 2006 | 12.84 | 12.90 | 12.81 | 12.84 | 6,895,992 | -0.16(-1.24%) |
Aug 24, 2006 | 12.99 | 13.01 | 12.86 | 13.01 | 8,002,500 | -0.06(-0.43%) |
Aug 23, 2006 | 13.23 | 13.26 | 12.98 | 13.06 | 11,700,448 | -0.26(-1.96%) |
Aug 22, 2006 | 13.23 | 13.40 | 13.21 | 13.32 | 5,911,447 | +0.06(+0.42%) |
Aug 21, 2006 | 13.26 | 13.31 | 13.22 | 13.27 | 5,218,714 | -0.02(-0.14%) |
Aug 18, 2006 | 13.24 | 13.29 | 13.11 | 13.29 | 5,301,469 | +0.04(+0.28%) |
Aug 17, 2006 | 13.30 | 13.44 | 13.14 | 13.25 | 9,002,310 | -0.03(-0.23%) |
Aug 16, 2006 | 13.06 | 13.32 | 13.06 | 13.28 | 15,115,905 | +0.38(+2.94%) |
Aug 15, 2006 | 12.60 | 12.93 | 12.60 | 12.90 | 17,801,830 | +0.55(+4.43%) |
Aug 14, 2006 | 12.27 | 12.48 | 12.27 | 12.35 | 6,597,591 | +0.14(+1.12%) |
Aug 11, 2006 | 12.22 | 12.26 | 12.14 | 12.22 | 8,074,167 | -0.20(-1.60%) |
Aug 10, 2006 | 12.32 | 12.45 | 12.25 | 12.42 | 9,904,100 | +0.06(+0.50%) |
Aug 09, 2006 | 12.43 | 12.57 | 12.35 | 12.35 | 14,264,571 | +0.24(+2.00%) |
Aug 08, 2006 | 12.14 | 12.27 | 12.05 | 12.11 | 8,837,282 | -0.06(-0.51%) |
Aug 07, 2006 | 12.12 | 12.19 | 12.07 | 12.17 | 5,454,124 | -0.04(-0.36%) |
Aug 04, 2006 | 12.40 | 12.45 | 12.17 | 12.22 | 7,914,442 | -0.01(-0.05%) |
Aug 03, 2006 | 12.03 | 12.26 | 12.00 | 12.22 | 8,667,915 | +0.05(+0.41%) |
Aug 02, 2006 | 12.11 | 12.26 | 12.08 | 12.17 | 10,134,207 | -0.01(-0.10%) |
Aug 01, 2006 | 12.26 | 12.26 | 12.04 | 12.19 | 9,650,532 | -0.17(-1.36%) |
Jul 31, 2006 | 12.38 | 12.41 | 12.31 | 12.35 | 7,279,718 | -0.03(-0.25%) |
Jul 28, 2006 | 12.15 | 12.43 | 12.09 | 12.38 | 11,033,265 | +0.27(+2.26%) |
Jul 27, 2006 | 12.16 | 12.25 | 12.06 | 12.11 | 9,032,681 | -0.08(-0.66%) |
Jul 26, 2006 | 12.10 | 12.22 | 12.02 | 12.19 | 16,376,353 | -0.13(-1.06%) |
Jul 25, 2006 | 12.33 | 12.40 | 12.17 | 12.32 | 10,575,943 | +0.04(+0.30%) |
Jul 24, 2006 | 12.10 | 12.35 | 12.10 | 12.28 | 13,104,072 | +0.35(+2.92%) |
Jul 21, 2006 | 12.23 | 12.23 | 11.87 | 11.94 | 20,154,968 | -0.38(-3.08%) |
Jul 20, 2006 | 11.92 | 12.39 | 12.07 | 12.32 | 43,731,820 | +0.29(+2.38%) |
Jul 19, 2006 | 11.80 | 12.21 | 11.78 | 12.03 | 29,024,870 | +0.37(+3.20%) |
Jul 18, 2006 | 11.67 | 11.74 | 11.46 | 11.66 | 19,713,554 | +0.19(+1.63%) |
Jul 17, 2006 | 11.34 | 11.51 | 11.34 | 11.47 | 16,162,154 | -0.09(-0.75%) |
Jul 14, 2006 | 11.65 | 11.68 | 11.48 | 11.56 | 17,640,820 | -0.09(-0.80%) |
Jul 13, 2006 | 11.71 | 11.89 | 11.61 | 11.65 | 20,484,702 | -0.29(-2.40%) |
Jul 12, 2006 | 12.12 | 12.14 | 11.89 | 11.94 | 13,415,327 | -0.28(-2.29%) |
Jul 11, 2006 | 12.03 | 12.28 | 11.98 | 12.22 | 15,638,788 | +0.14(+1.19%) |
Jul 10, 2006 | 12.14 | 12.25 | 12.00 | 12.07 | 17,515,160 | -0.09(-0.72%) |
Jul 07, 2006 | 12.35 | 12.36 | 12.10 | 12.16 | 17,585,542 | -0.34(-2.69%) |
Jul 06, 2006 | 12.42 | 12.57 | 12.41 | 12.50 | 8,686,877 | +0.02(+0.20%) |
Jul 05, 2006 | 12.48 | 12.53 | 12.41 | 12.47 | 11,175,476 | -0.25(-1.96%) |
Jul 03, 2006 | 12.72 | 12.76 | 12.61 | 12.72 | 4,938,632 | +0.11(+0.89%) |
Jun 30, 2006 | 12.64 | 12.72 | 12.55 | 12.61 | 17,677,136 | +0.24(+1.96%) |
Jun 29, 2006 | 12.02 | 12.39 | 11.91 | 12.37 | 26,274,348 | +0.46(+3.87%) |
Jun 28, 2006 | 12.10 | 12.14 | 11.72 | 11.90 | 28,143,970 | -0.29(-2.35%) |
Jun 27, 2006 | 12.45 | 12.48 | 12.17 | 12.19 | 10,282,845 | -0.21(-1.66%) |
Jun 26, 2006 | 12.35 | 12.43 | 12.26 | 12.40 | 10,321,250 | +0.27(+2.21%) |
Jun 23, 2006 | 12.22 | 12.25 | 12.11 | 12.13 | 11,088,703 | -0.05(-0.41%) |
Jun 22, 2006 | 12.37 | 12.39 | 12.15 | 12.18 | 20,145,166 | -0.37(-2.97%) |
Jun 21, 2006 | 12.43 | 12.68 | 12.43 | 12.55 | 16,556,808 | +0.07(+0.60%) |
Jun 20, 2006 | 12.50 | 12.59 | 12.35 | 12.48 | 13,637,561 | -0.02(-0.20%) |
Jun 19, 2006 | 12.85 | 12.87 | 12.43 | 12.50 | 15,807,030 | +0.07(+0.60%) |
Jun 16, 2006 | 12.50 | 12.56 | 12.27 | 12.43 | 14,936,736 | -0.27(-2.11%) |
Jun 15, 2006 | 12.41 | 12.74 | 12.41 | 12.70 | 18,572,176 | +0.63(+5.21%) |
Jun 14, 2006 | 12.15 | 12.23 | 11.90 | 12.07 | 25,737,804 | +0.04(+0.36%) |
Jun 13, 2006 | 12.05 | 12.22 | 11.92 | 12.02 | 21,884,952 | -0.16(-1.28%) |
Jun 12, 2006 | 12.48 | 12.49 | 12.13 | 12.18 | 17,421,318 | -0.30(-2.44%) |
Jun 09, 2006 | 12.78 | 12.79 | 12.39 | 12.48 | 15,663,053 | -0.15(-1.18%) |
Jun 08, 2006 | 12.61 | 12.66 | 12.31 | 12.63 | 31,529,378 | -0.14(-1.07%) |
Jun 07, 2006 | 12.87 | 12.98 | 12.76 | 12.77 | 18,267,830 | -0.13(-1.01%) |
Jun 06, 2006 | 12.94 | 12.96 | 12.70 | 12.90 | 25,621,304 | -0.30(-2.26%) |
Jun 05, 2006 | 13.54 | 13.54 | 13.19 | 13.20 | 15,625,612 | -0.37(-2.75%) |
Jun 02, 2006 | 13.98 | 14.00 | 13.50 | 13.57 | 26,136,314 | -0.16(-1.18%) |
Jun 01, 2006 | 13.42 | 13.76 | 13.40 | 13.73 | 12,084,336 | +0.37(+2.79%) |
May 31, 2006 | 13.33 | 13.48 | 13.22 | 13.36 | 12,508,395 | +0.06(+0.42%) |
May 30, 2006 | 13.59 | 13.59 | 13.29 | 13.31 | 13,538,897 | -0.27(-2.02%) |
May 26, 2006 | 13.62 | 13.62 | 13.47 | 13.58 | 8,902,522 | +0.22(+1.68%) |
May 25, 2006 | 13.26 | 13.45 | 13.26 | 13.35 | 11,309,009 | +0.13(+0.99%) |
May 24, 2006 | 13.32 | 13.39 | 12.92 | 13.22 | 14,459,809 | -0.03(-0.23%) |
May 23, 2006 | 13.34 | 13.56 | 13.24 | 13.26 | 13,484,745 | +0.29(+2.26%) |
May 22, 2006 | 12.99 | 13.09 | 12.75 | 12.96 | 12,547,925 | -0.24(-1.84%) |
May 19, 2006 | 13.10 | 13.22 | 12.96 | 13.21 | 12,805,671 | +0.29(+2.27%) |
May 18, 2006 | 13.26 | 13.39 | 12.89 | 12.91 | 20,151,594 | -0.23(-1.75%) |
May 17, 2006 | 13.50 | 13.55 | 13.04 | 13.14 | 27,866,620 | -0.45(-3.34%) |
May 16, 2006 | 13.77 | 13.80 | 13.53 | 13.60 | 16,865,492 | +0.11(+0.83%) |
May 15, 2006 | 13.47 | 13.63 | 13.37 | 13.49 | 16,262,907 | +0.12(+0.93%) |
May 12, 2006 | 13.63 | 13.65 | 13.32 | 13.36 | 22,640,514 | -0.24(-1.78%) |
May 11, 2006 | 13.98 | 13.99 | 13.39 | 13.60 | 23,499,882 | -0.33(-2.37%) |
May 10, 2006 | 14.25 | 14.29 | 13.87 | 13.93 | 22,479,182 | -0.44(-3.07%) |
May 09, 2006 | 14.31 | 14.43 | 14.29 | 14.38 | 9,798,366 | +0.06(+0.39%) |
May 08, 2006 | 14.36 | 14.43 | 14.26 | 14.32 | 9,638,480 | +0.06(+0.39%) |
May 05, 2006 | 14.33 | 14.35 | 14.21 | 14.26 | 13,834,406 | +0.06(+0.39%) |
May 04, 2006 | 14.08 | 14.27 | 14.07 | 14.21 | 12,328,423 | +0.01(+0.04%) |
May 03, 2006 | 14.14 | 14.21 | 14.06 | 14.20 | 9,209,439 | +0.02(+0.18%) |
May 02, 2006 | 14.16 | 14.22 | 14.13 | 14.18 | 16,084,702 | +0.07(+0.53%) |
May 01, 2006 | 14.14 | 14.20 | 14.09 | 14.10 | 8,981,581 | +0.00(+0.00%) |
Apr 28, 2006 | 14.21 | 14.27 | 14.10 | 14.10 | 9,347,311 | -0.22(-1.52%) |
Apr 27, 2006 | 14.15 | 14.36 | 14.09 | 14.32 | 12,221,886 | +0.04(+0.30%) |
Apr 26, 2006 | 14.27 | 14.33 | 14.23 | 14.28 | 14,130,556 | +0.17(+1.24%) |
Apr 25, 2006 | 14.28 | 14.31 | 14.06 | 14.10 | 13,275,367 | -0.09(-0.61%) |
Apr 24, 2006 | 14.11 | 14.20 | 14.03 | 14.19 | 19,768,670 | -0.05(-0.35%) |
Apr 21, 2006 | 14.56 | 14.60 | 14.20 | 14.24 | 23,583,762 | +0.04(+0.31%) |
Apr 20, 2006 | 14.23 | 14.30 | 14.06 | 14.20 | 38,336,348 | +0.67(+4.92%) |
Apr 19, 2006 | 13.31 | 13.53 | 13.29 | 13.53 | 13,861,241 | +0.12(+0.88%) |
Apr 18, 2006 | 13.17 | 13.44 | 13.16 | 13.41 | 12,819,330 | +0.31(+2.38%) |
Apr 17, 2006 | 13.09 | 13.22 | 13.09 | 13.10 | 9,290,909 | +0.02(+0.14%) |
Apr 13, 2006 | 13.06 | 13.13 | 13.04 | 13.08 | 6,854,052 | +0.02(+0.14%) |
Apr 12, 2006 | 13.19 | 13.23 | 12.99 | 13.06 | 15,327,051 | -0.12(-0.94%) |
Apr 11, 2006 | 13.43 | 13.46 | 13.15 | 13.19 | 36,054,236 | +0.49(+3.87%) |
Apr 10, 2006 | 12.80 | 12.81 | 12.68 | 12.70 | 9,498,520 | -0.12(-0.92%) |
Apr 07, 2006 | 12.98 | 13.00 | 12.78 | 12.81 | 8,405,831 | -0.19(-1.48%) |
Apr 06, 2006 | 13.05 | 13.11 | 12.93 | 13.01 | 11,568,201 | -0.06(-0.43%) |
Apr 05, 2006 | 13.07 | 13.11 | 12.94 | 13.06 | 14,519,264 | +0.13(+1.01%) |
Apr 04, 2006 | 12.96 | 13.00 | 12.87 | 12.93 | 12,718,738 | +0.04(+0.34%) |