Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.06 | 14.15 | 14.04 | 14.05 | 3,323,285 | -0.03(-0.24%) |
Apr 27, 2007 | 14.07 | 14.12 | 14.03 | 14.09 | 3,298,326 | -0.08(-0.53%) |
Apr 26, 2007 | 14.17 | 14.25 | 14.12 | 14.16 | 3,110,225 | -0.09(-0.65%) |
Apr 25, 2007 | 14.51 | 14.51 | 14.10 | 14.25 | 5,179,153 | +0.06(+0.42%) |
Apr 24, 2007 | 13.70 | 14.26 | 13.45 | 14.19 | 9,570,020 | +0.46(+3.33%) |
Apr 23, 2007 | 13.65 | 13.80 | 13.59 | 13.74 | 2,802,764 | +0.09(+0.66%) |
Apr 20, 2007 | 13.60 | 13.73 | 13.60 | 13.65 | 5,453,049 | +0.12(+0.92%) |
Apr 19, 2007 | 13.82 | 13.82 | 13.51 | 13.52 | 3,180,897 | -0.17(-1.25%) |
Apr 18, 2007 | 13.68 | 13.72 | 13.60 | 13.69 | 1,685,408 | -0.03(-0.24%) |
Apr 17, 2007 | 13.75 | 13.82 | 13.67 | 13.73 | 2,297,829 | -0.02(-0.14%) |
Apr 16, 2007 | 13.69 | 13.80 | 13.67 | 13.75 | 2,501,347 | +0.09(+0.68%) |
Apr 13, 2007 | 13.92 | 13.92 | 13.61 | 13.65 | 2,219,827 | -0.13(-0.96%) |
Apr 12, 2007 | 13.59 | 13.81 | 13.43 | 13.79 | 3,728,271 | +0.16(+1.16%) |
Apr 11, 2007 | 13.70 | 13.74 | 13.50 | 13.63 | 3,153,432 | -0.10(-0.73%) |
Apr 10, 2007 | 13.68 | 13.76 | 13.64 | 13.73 | 3,005,238 | +0.09(+0.63%) |
Apr 09, 2007 | 13.73 | 13.75 | 13.64 | 13.64 | 4,080,100 | -0.09(-0.64%) |
Apr 05, 2007 | 13.71 | 13.76 | 13.68 | 13.73 | 2,968,368 | -0.02(-0.13%) |
Apr 04, 2007 | 13.51 | 13.75 | 13.48 | 13.75 | 5,092,470 | +0.24(+1.80%) |
Apr 03, 2007 | 13.35 | 13.57 | 13.35 | 13.50 | 4,521,919 | +0.18(+1.38%) |
Apr 02, 2007 | 13.20 | 13.36 | 13.20 | 13.32 | 3,023,855 | +0.10(+0.75%) |
Mar 30, 2007 | 13.17 | 13.27 | 13.17 | 13.22 | 2,790,891 | +0.05(+0.39%) |
Mar 29, 2007 | 13.20 | 13.24 | 13.10 | 13.17 | 3,765,141 | +0.00(+0.04%) |
Mar 28, 2007 | 13.16 | 13.24 | 13.12 | 13.16 | 3,298,951 | -0.05(-0.35%) |
Mar 27, 2007 | 13.24 | 13.24 | 13.15 | 13.21 | 2,707,152 | -0.03(-0.25%) |
Mar 26, 2007 | 13.24 | 13.30 | 13.15 | 13.24 | 2,893,378 | +0.02(+0.18%) |
Mar 23, 2007 | 13.15 | 13.26 | 13.12 | 13.22 | 3,207,088 | +0.11(+0.83%) |
Mar 22, 2007 | 13.13 | 13.17 | 13.08 | 13.11 | 3,993,393 | -0.02(-0.13%) |
Mar 21, 2007 | 13.04 | 13.13 | 12.96 | 13.13 | 4,451,928 | +0.07(+0.54%) |
Mar 20, 2007 | 13.02 | 13.07 | 12.98 | 13.06 | 4,813,756 | +0.08(+0.58%) |
Mar 19, 2007 | 12.95 | 13.03 | 12.93 | 12.98 | 5,115,592 | +0.06(+0.47%) |
Mar 16, 2007 | 13.01 | 13.01 | 12.91 | 12.92 | 4,498,172 | -0.08(-0.65%) |
Mar 15, 2007 | 12.94 | 13.12 | 12.92 | 13.01 | 6,795,377 | +0.08(+0.63%) |
Mar 14, 2007 | 12.88 | 13.04 | 12.81 | 12.93 | 6,069,845 | +0.04(+0.35%) |
Mar 13, 2007 | 12.91 | 12.95 | 12.83 | 12.88 | 5,945,486 | -0.02(-0.19%) |
Mar 12, 2007 | 12.93 | 12.96 | 12.90 | 12.91 | 5,029,978 | -0.03(-0.26%) |
Mar 09, 2007 | 12.94 | 12.96 | 12.91 | 12.94 | 3,725,771 | +0.04(+0.35%) |
Mar 08, 2007 | 12.80 | 12.92 | 12.79 | 12.89 | 3,735,145 | +0.15(+1.18%) |
Mar 07, 2007 | 13.09 | 13.09 | 12.72 | 12.74 | 6,159,833 | -0.04(-0.33%) |
Mar 06, 2007 | 12.73 | 12.80 | 12.73 | 12.79 | 5,142,464 | +0.09(+0.69%) |
Mar 05, 2007 | 12.80 | 12.80 | 12.58 | 12.70 | 6,591,028 | +0.03(+0.20%) |
Mar 02, 2007 | 12.74 | 12.79 | 12.51 | 12.67 | 3,728,895 | -0.08(-0.60%) |
Mar 01, 2007 | 12.31 | 12.82 | 12.31 | 12.75 | 7,470,134 | -0.01(-0.05%) |
Feb 28, 2007 | 12.69 | 12.80 | 12.61 | 12.76 | 6,191,079 | +0.07(+0.53%) |
Feb 27, 2007 | 12.89 | 12.89 | 12.64 | 12.69 | 11,362,915 | -0.16(-1.23%) |
Feb 26, 2007 | 12.88 | 12.90 | 12.81 | 12.85 | 7,952,334 | -0.03(-0.22%) |
Feb 23, 2007 | 12.88 | 12.94 | 12.80 | 12.88 | 6,222,325 | -0.00(-0.02%) |
Feb 22, 2007 | 12.83 | 12.96 | 12.78 | 12.88 | 6,287,942 | +0.08(+0.61%) |
Feb 21, 2007 | 12.64 | 12.85 | 12.64 | 12.80 | 8,628,266 | +0.16(+1.25%) |
Feb 20, 2007 | 12.44 | 12.67 | 12.40 | 12.64 | 3,500,800 | +0.24(+1.91%) |
Feb 16, 2007 | 12.34 | 12.41 | 12.29 | 12.40 | 2,925,249 | -0.04(-0.31%) |
Feb 15, 2007 | 12.36 | 12.50 | 12.33 | 12.44 | 4,023,858 | +0.13(+1.04%) |
Feb 14, 2007 | 12.27 | 12.37 | 12.24 | 12.32 | 4,433,805 | -0.04(-0.36%) |
Feb 13, 2007 | 12.23 | 12.37 | 12.22 | 12.36 | 5,032,609 | +0.17(+1.36%) |
Feb 12, 2007 | 12.15 | 12.23 | 12.01 | 12.19 | 4,259,696 | +0.01(+0.12%) |
Feb 09, 2007 | 12.24 | 12.27 | 12.08 | 12.18 | 4,717,519 | -0.06(-0.46%) |
Feb 08, 2007 | 12.23 | 12.31 | 12.16 | 12.24 | 3,951,367 | +0.04(+0.37%) |
Feb 07, 2007 | 12.02 | 12.33 | 11.94 | 12.19 | 7,600,898 | -0.27(-2.13%) |
Feb 06, 2007 | 12.49 | 12.56 | 12.30 | 12.46 | 4,390,061 | +0.07(+0.59%) |
Feb 05, 2007 | 12.26 | 12.41 | 12.23 | 12.38 | 5,942,986 | +0.20(+1.66%) |
Feb 02, 2007 | 12.28 | 12.28 | 12.17 | 12.18 | 2,578,418 | -0.07(-0.60%) |
Feb 01, 2007 | 12.19 | 12.35 | 12.16 | 12.25 | 6,822,248 | +0.11(+0.94%) |
Jan 31, 2007 | 11.96 | 12.18 | 11.87 | 12.14 | 6,761,631 | +0.21(+1.73%) |
Jan 30, 2007 | 11.99 | 12.03 | 11.91 | 11.93 | 7,467,165 | +0.09(+0.78%) |
Jan 29, 2007 | 11.79 | 11.96 | 11.78 | 11.84 | 7,833,993 | +0.00(+0.00%) |
Jan 26, 2007 | 11.92 | 11.92 | 11.78 | 11.84 | 5,095,595 | -0.13(-1.08%) |
Jan 25, 2007 | 12.31 | 12.35 | 11.93 | 11.97 | 9,991,216 | -0.37(-2.98%) |
Jan 24, 2007 | 12.38 | 12.53 | 12.16 | 12.34 | 10,351,170 | +0.10(+0.85%) |
Jan 23, 2007 | 12.64 | 12.64 | 12.12 | 12.24 | 14,783,725 | -0.62(-4.84%) |
Jan 22, 2007 | 12.98 | 12.98 | 12.83 | 12.86 | 3,698,899 | -0.11(-0.85%) |
Jan 19, 2007 | 13.08 | 13.10 | 12.93 | 12.97 | 2,682,780 | -0.11(-0.83%) |
Jan 18, 2007 | 13.16 | 13.22 | 13.05 | 13.08 | 2,326,576 | -0.06(-0.46%) |
Jan 17, 2007 | 13.05 | 13.22 | 13.01 | 13.14 | 5,573,034 | +0.11(+0.82%) |
Jan 16, 2007 | 12.97 | 13.04 | 12.95 | 13.03 | 2,909,001 | +0.09(+0.70%) |
Jan 12, 2007 | 13.02 | 13.02 | 12.91 | 12.94 | 5,083,721 | -0.08(-0.59%) |
Jan 11, 2007 | 13.05 | 13.12 | 12.99 | 13.02 | 5,717,390 | +0.01(+0.06%) |
Jan 10, 2007 | 13.11 | 13.11 | 12.99 | 13.01 | 4,414,432 | -0.11(-0.81%) |
Jan 09, 2007 | 13.04 | 13.17 | 12.97 | 13.11 | 5,000,607 | +0.08(+0.58%) |
Jan 08, 2007 | 13.08 | 13.10 | 12.90 | 13.04 | 4,508,170 | -0.03(-0.24%) |
Jan 05, 2007 | 13.12 | 13.14 | 13.04 | 13.07 | 2,835,260 | -0.09(-0.68%) |
Jan 04, 2007 | 13.14 | 13.19 | 13.05 | 13.16 | 4,311,946 | +0.07(+0.56%) |
Jan 03, 2007 | 13.23 | 13.33 | 12.95 | 13.09 | 5,628,651 | -0.05(-0.37%) |
Dec 29, 2006 | 13.11 | 13.19 | 13.10 | 13.13 | 1,974,746 | -0.01(-0.07%) |
Dec 28, 2006 | 13.12 | 13.20 | 13.11 | 13.14 | 2,497,179 | +0.00(+0.02%) |
Dec 27, 2006 | 13.16 | 13.20 | 13.11 | 13.14 | 2,948,371 | +0.02(+0.16%) |
Dec 26, 2006 | 13.19 | 13.19 | 13.04 | 13.12 | 1,464,811 | -0.07(-0.55%) |
Dec 22, 2006 | 13.12 | 13.21 | 13.02 | 13.19 | 2,162,222 | +0.07(+0.50%) |
Dec 21, 2006 | 13.23 | 13.24 | 13.10 | 13.13 | 2,232,838 | -0.06(-0.49%) |
Dec 20, 2006 | 13.15 | 13.22 | 13.13 | 13.19 | 3,065,231 | +0.02(+0.16%) |
Dec 19, 2006 | 13.07 | 13.18 | 13.06 | 13.17 | 2,999,614 | +0.10(+0.73%) |
Dec 18, 2006 | 13.23 | 13.26 | 13.04 | 13.07 | 2,122,852 | -0.12(-0.89%) |
Dec 15, 2006 | 13.28 | 13.30 | 13.19 | 13.19 | 5,741,762 | -0.03(-0.21%) |
Dec 14, 2006 | 12.92 | 13.23 | 12.88 | 13.22 | 4,206,334 | +0.29(+2.28%) |
Dec 13, 2006 | 12.90 | 12.96 | 12.84 | 12.92 | 4,040,105 | +0.10(+0.77%) |
Dec 12, 2006 | 12.80 | 12.92 | 12.77 | 12.82 | 6,204,827 | +0.04(+0.28%) |
Dec 11, 2006 | 12.71 | 12.81 | 12.66 | 12.79 | 3,485,177 | +0.08(+0.64%) |
Dec 08, 2006 | 12.71 | 12.78 | 12.63 | 12.71 | 2,720,275 | +0.03(+0.21%) |
Dec 07, 2006 | 12.68 | 12.74 | 12.62 | 12.68 | 3,275,829 | -0.00(-0.03%) |
Dec 06, 2006 | 12.71 | 12.71 | 12.62 | 12.68 | 3,431,434 | -0.01(-0.10%) |
Dec 05, 2006 | 12.67 | 12.77 | 12.58 | 12.70 | 3,053,982 | +0.06(+0.51%) |
Dec 04, 2006 | 12.53 | 12.67 | 12.48 | 12.63 | 2,067,859 | +0.17(+1.37%) |
Dec 01, 2006 | 12.40 | 12.58 | 12.31 | 12.46 | 2,305,953 | -0.08(-0.66%) |
Nov 30, 2006 | 12.44 | 12.64 | 12.36 | 12.54 | 4,251,953 | +0.12(+1.00%) |
Nov 29, 2006 | 12.27 | 12.43 | 12.27 | 12.42 | 3,943,868 | +0.12(+1.00%) |
Nov 28, 2006 | 12.26 | 12.32 | 12.18 | 12.30 | 6,349,184 | +0.04(+0.31%) |
Nov 27, 2006 | 12.24 | 12.33 | 12.20 | 12.26 | 3,712,023 | +0.04(+0.29%) |
Nov 24, 2006 | 12.25 | 12.31 | 12.13 | 12.22 | 1,286,084 | -0.05(-0.40%) |
Nov 22, 2006 | 12.31 | 12.33 | 12.20 | 12.27 | 1,544,801 | -0.00(-0.01%) |
Nov 21, 2006 | 12.28 | 12.34 | 12.23 | 12.27 | 3,295,826 | +0.03(+0.25%) |
Nov 20, 2006 | 12.36 | 12.36 | 12.20 | 12.24 | 3,160,219 | -0.14(-1.11%) |
Nov 17, 2006 | 12.39 | 12.42 | 12.28 | 12.38 | 2,140,975 | -0.09(-0.73%) |
Nov 16, 2006 | 12.40 | 12.50 | 12.36 | 12.47 | 2,098,480 | +0.04(+0.33%) |
Nov 15, 2006 | 12.38 | 12.52 | 12.35 | 12.43 | 2,857,757 | +0.03(+0.23%) |
Nov 14, 2006 | 12.29 | 12.44 | 12.18 | 12.40 | 3,233,334 | +0.15(+1.25%) |
Nov 13, 2006 | 12.32 | 12.41 | 12.17 | 12.25 | 2,444,061 | -0.07(-0.60%) |
Nov 10, 2006 | 12.32 | 12.35 | 12.22 | 12.32 | 2,594,666 | +0.05(+0.39%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.20 | 12.27 | 4,340,067 | +0.00(+0.01%) |
Nov 08, 2006 | 12.28 | 12.32 | 12.24 | 12.27 | 3,250,832 | -0.11(-0.90%) |
Nov 07, 2006 | 12.31 | 12.46 | 12.28 | 12.38 | 3,023,986 | +0.05(+0.42%) |
Nov 06, 2006 | 12.06 | 12.39 | 12.05 | 12.33 | 5,042,477 | +0.27(+2.27%) |
Nov 03, 2006 | 12.12 | 12.13 | 11.97 | 12.06 | 2,409,065 | -0.06(-0.49%) |
Nov 02, 2006 | 12.05 | 12.17 | 12.01 | 12.12 | 2,567,170 | -0.01(-0.08%) |
Nov 01, 2006 | 12.19 | 12.27 | 12.10 | 12.13 | 5,353,687 | -0.04(-0.29%) |
Oct 31, 2006 | 12.16 | 12.19 | 12.08 | 12.16 | 5,005,607 | +0.01(+0.05%) |
Oct 30, 2006 | 11.94 | 12.28 | 11.91 | 12.16 | 5,243,701 | +0.21(+1.80%) |
Oct 27, 2006 | 12.02 | 12.10 | 11.90 | 11.94 | 4,323,194 | -0.16(-1.30%) |
Oct 26, 2006 | 11.92 | 12.11 | 11.89 | 12.10 | 4,252,578 | +0.16(+1.34%) |
Oct 25, 2006 | 11.91 | 11.97 | 11.80 | 11.94 | 5,967,983 | -0.02(-0.17%) |
Oct 24, 2006 | 11.92 | 12.01 | 11.89 | 11.96 | 5,469,922 | -0.05(-0.41%) |
Oct 23, 2006 | 11.99 | 12.04 | 11.98 | 12.01 | 5,281,821 | +0.01(+0.07%) |
Oct 20, 2006 | 12.57 | 12.57 | 11.93 | 12.00 | 6,852,244 | -0.12(-0.96%) |
Oct 19, 2006 | 12.23 | 12.23 | 12.05 | 12.12 | 6,103,590 | -0.03(-0.28%) |
Oct 18, 2006 | 12.17 | 12.22 | 12.09 | 12.15 | 6,029,850 | +0.03(+0.22%) |
Oct 17, 2006 | 12.15 | 12.17 | 12.04 | 12.12 | 1,801,018 | -0.06(-0.51%) |
Oct 16, 2006 | 12.13 | 12.19 | 12.11 | 12.19 | 2,300,954 | +0.08(+0.63%) |
Oct 13, 2006 | 12.14 | 12.16 | 12.07 | 12.11 | 2,180,344 | -0.04(-0.36%) |
Oct 12, 2006 | 12.16 | 12.18 | 12.06 | 12.15 | 5,643,650 | +0.03(+0.22%) |
Oct 11, 2006 | 12.12 | 12.20 | 12.09 | 12.13 | 4,832,504 | +0.05(+0.44%) |
Oct 10, 2006 | 12.09 | 12.11 | 12.02 | 12.07 | 4,341,942 | -0.02(-0.20%) |
Oct 09, 2006 | 11.82 | 12.14 | 11.78 | 12.10 | 2,855,258 | +0.22(+1.86%) |
Oct 06, 2006 | 11.87 | 11.95 | 11.85 | 11.88 | 4,760,638 | -0.05(-0.42%) |
Oct 05, 2006 | 11.90 | 11.93 | 11.85 | 11.93 | 3,692,025 | -0.05(-0.43%) |
Oct 04, 2006 | 11.88 | 11.99 | 11.87 | 11.98 | 4,563,788 | +0.01(+0.11%) |
Oct 03, 2006 | 11.88 | 11.99 | 11.81 | 11.96 | 4,736,891 | +0.16(+1.38%) |
Oct 02, 2006 | 11.71 | 11.84 | 11.68 | 11.80 | 4,545,041 | +0.13(+1.10%) |
Sep 29, 2006 | 11.94 | 11.95 | 11.67 | 11.67 | 4,889,371 | -0.23(-1.92%) |
Sep 28, 2006 | 12.00 | 12.05 | 11.90 | 11.90 | 2,322,201 | -0.10(-0.84%) |
Sep 27, 2006 | 11.92 | 12.03 | 11.91 | 12.00 | 9,508,778 | +0.09(+0.77%) |
Sep 26, 2006 | 11.76 | 11.94 | 11.76 | 11.91 | 4,606,908 | +0.13(+1.14%) |
Sep 25, 2006 | 11.81 | 11.81 | 11.60 | 11.78 | 4,188,211 | +0.00(+0.04%) |
Sep 22, 2006 | 11.87 | 11.88 | 11.73 | 11.77 | 2,645,285 | -0.07(-0.58%) |
Sep 21, 2006 | 11.81 | 11.92 | 11.73 | 11.84 | 4,552,540 | +0.01(+0.09%) |
Sep 20, 2006 | 11.76 | 11.85 | 11.76 | 11.83 | 4,387,561 | +0.02(+0.18%) |
Sep 19, 2006 | 11.83 | 11.83 | 11.68 | 11.81 | 2,599,666 | -0.06(-0.47%) |
Sep 18, 2006 | 11.83 | 11.89 | 11.77 | 11.87 | 2,901,502 | +0.06(+0.47%) |
Sep 15, 2006 | 11.91 | 11.96 | 11.75 | 11.81 | 5,752,386 | +0.06(+0.49%) |
Sep 14, 2006 | 11.83 | 11.83 | 11.73 | 11.75 | 3,556,418 | -0.08(-0.69%) |
Sep 13, 2006 | 11.90 | 11.92 | 11.76 | 11.83 | 4,746,265 | -0.06(-0.47%) |
Sep 12, 2006 | 11.60 | 11.92 | 11.60 | 11.89 | 6,018,601 | +0.24(+2.10%) |
Sep 11, 2006 | 11.43 | 11.66 | 11.38 | 11.64 | 4,024,482 | +0.22(+1.89%) |
Sep 08, 2006 | 11.24 | 11.43 | 11.21 | 11.43 | 2,889,003 | +0.21(+1.88%) |
Sep 07, 2006 | 11.17 | 11.24 | 11.05 | 11.22 | 3,465,804 | +0.08(+0.73%) |
Sep 06, 2006 | 11.17 | 11.24 | 11.10 | 11.14 | 1,977,245 | -0.12(-1.11%) |
Sep 05, 2006 | 11.24 | 11.30 | 11.12 | 11.26 | 1,628,540 | -0.01(-0.07%) |
Sep 01, 2006 | 11.20 | 11.36 | 11.20 | 11.27 | 2,220,339 | +0.08(+0.76%) |
Aug 31, 2006 | 11.17 | 11.20 | 11.12 | 11.18 | 2,132,226 | +0.05(+0.43%) |
Aug 30, 2006 | 11.26 | 11.26 | 11.08 | 11.14 | 1,436,065 | -0.08(-0.73%) |
Aug 29, 2006 | 11.01 | 11.23 | 10.99 | 11.22 | 2,704,027 | +0.25(+2.29%) |
Aug 28, 2006 | 10.85 | 11.03 | 10.82 | 10.97 | 1,364,199 | +0.12(+1.12%) |
Aug 25, 2006 | 10.85 | 10.87 | 10.75 | 10.84 | 828,018 | +0.00(+0.01%) |
Aug 24, 2006 | 11.00 | 11.00 | 10.76 | 10.84 | 2,293,455 | -0.10(-0.92%) |
Aug 23, 2006 | 11.16 | 11.16 | 10.85 | 10.94 | 2,000,992 | -0.26(-2.34%) |
Aug 22, 2006 | 11.15 | 11.21 | 11.06 | 11.21 | 3,225,835 | +0.14(+1.24%) |
Aug 21, 2006 | 11.16 | 11.16 | 10.98 | 11.07 | 1,311,081 | -0.06(-0.52%) |
Aug 18, 2006 | 11.07 | 11.14 | 11.02 | 11.13 | 1,574,172 | +0.07(+0.67%) |
Aug 17, 2006 | 11.14 | 11.17 | 11.00 | 11.05 | 2,718,400 | -0.17(-1.48%) |
Aug 16, 2006 | 11.14 | 11.23 | 11.04 | 11.22 | 2,517,801 | +0.11(+1.02%) |
Aug 15, 2006 | 10.88 | 11.11 | 10.87 | 11.11 | 3,056,482 | +0.25(+2.27%) |
Aug 14, 2006 | 10.84 | 11.00 | 10.79 | 10.86 | 1,629,165 | +0.10(+0.91%) |
Aug 11, 2006 | 10.80 | 10.82 | 10.69 | 10.76 | 1,837,263 | -0.04(-0.39%) |
Aug 10, 2006 | 10.66 | 10.86 | 10.60 | 10.80 | 3,270,204 | +0.12(+1.15%) |
Aug 09, 2006 | 11.04 | 11.05 | 10.67 | 10.68 | 4,161,340 | -0.35(-3.15%) |
Aug 08, 2006 | 11.18 | 11.20 | 11.00 | 11.03 | 2,724,650 | -0.05(-0.42%) |
Aug 07, 2006 | 11.09 | 11.10 | 10.95 | 11.07 | 1,838,513 | -0.00(-0.01%) |
Aug 04, 2006 | 11.06 | 11.20 | 10.99 | 11.07 | 2,690,904 | +0.04(+0.38%) |
Aug 03, 2006 | 10.80 | 11.08 | 10.78 | 11.03 | 3,168,967 | +0.23(+2.13%) |
Aug 02, 2006 | 10.83 | 10.85 | 10.74 | 10.80 | 2,595,916 | -0.00(-0.04%) |
Aug 01, 2006 | 10.80 | 10.84 | 10.66 | 10.81 | 3,125,848 | -0.04(-0.41%) |
Jul 31, 2006 | 10.96 | 10.96 | 10.82 | 10.85 | 2,587,167 | -0.07(-0.64%) |
Jul 28, 2006 | 10.84 | 10.95 | 10.78 | 10.92 | 3,245,833 | +0.19(+1.80%) |
Jul 27, 2006 | 10.96 | 10.96 | 10.67 | 10.73 | 4,850,002 | -0.13(-1.22%) |
Jul 26, 2006 | 11.19 | 11.19 | 10.83 | 10.86 | 5,399,931 | -0.33(-2.96%) |
Jul 25, 2006 | 10.96 | 11.21 | 10.92 | 11.19 | 4,761,263 | +0.19(+1.73%) |
Jul 24, 2006 | 10.84 | 11.09 | 10.84 | 11.00 | 3,965,740 | +0.16(+1.49%) |
Jul 21, 2006 | 10.88 | 10.90 | 10.75 | 10.84 | 3,883,251 | +0.03(+0.27%) |
Jul 20, 2006 | 10.85 | 10.98 | 10.70 | 10.81 | 5,453,674 | -0.05(-0.46%) |
Jul 19, 2006 | 10.81 | 10.97 | 10.59 | 10.86 | 11,251,679 | +0.63(+6.18%) |
Jul 18, 2006 | 10.30 | 10.36 | 9.947 | 10.23 | 8,567,024 | -0.27(-2.53%) |
Jul 17, 2006 | 10.20 | 10.55 | 10.20 | 10.50 | 4,298,822 | +0.28(+2.77%) |
Jul 14, 2006 | 10.45 | 10.47 | 10.13 | 10.21 | 5,085,596 | -0.25(-2.43%) |
Jul 13, 2006 | 10.59 | 10.59 | 10.43 | 10.47 | 3,757,017 | -0.16(-1.55%) |
Jul 12, 2006 | 10.75 | 10.80 | 10.55 | 10.63 | 1,564,174 | -0.08(-0.75%) |
Jul 11, 2006 | 10.77 | 10.77 | 10.60 | 10.71 | 2,310,953 | -0.10(-0.89%) |
Jul 10, 2006 | 10.83 | 10.88 | 10.72 | 10.81 | 2,392,192 | -0.02(-0.19%) |
Jul 07, 2006 | 10.84 | 10.92 | 10.79 | 10.83 | 3,526,421 | -0.01(-0.06%) |
Jul 06, 2006 | 10.87 | 10.88 | 10.79 | 10.84 | 3,328,322 | -0.04(-0.35%) |
Jul 05, 2006 | 10.80 | 10.88 | 10.68 | 10.87 | 3,583,289 | +0.11(+1.04%) |
Jul 03, 2006 | 10.90 | 10.91 | 10.75 | 10.76 | 1,296,083 | -0.11(-0.99%) |
Jun 30, 2006 | 10.79 | 10.88 | 10.79 | 10.87 | 2,986,491 | +0.08(+0.76%) |
Jun 29, 2006 | 10.66 | 10.80 | 10.60 | 10.79 | 3,569,541 | +0.25(+2.40%) |
Jun 28, 2006 | 10.55 | 10.56 | 10.44 | 10.53 | 2,524,675 | +0.04(+0.34%) |
Jun 27, 2006 | 10.61 | 10.64 | 10.48 | 10.50 | 3,659,529 | -0.16(-1.46%) |
Jun 26, 2006 | 10.54 | 10.65 | 10.54 | 10.65 | 3,823,258 | +0.15(+1.43%) |
Jun 23, 2006 | 10.51 | 10.56 | 10.44 | 10.50 | 3,651,405 | -0.02(-0.18%) |
Jun 22, 2006 | 10.55 | 10.60 | 10.44 | 10.52 | 3,822,633 | -0.02(-0.20%) |
Jun 21, 2006 | 10.49 | 10.66 | 10.48 | 10.54 | 4,191,336 | +0.04(+0.41%) |
Jun 20, 2006 | 10.43 | 10.56 | 10.43 | 10.50 | 4,756,888 | +0.07(+0.69%) |
Jun 19, 2006 | 10.48 | 10.51 | 10.36 | 10.43 | 3,856,379 | -0.06(-0.53%) |
Jun 16, 2006 | 10.34 | 10.66 | 10.34 | 10.48 | 8,011,470 | +0.23(+2.22%) |
Jun 15, 2006 | 10.08 | 10.31 | 10.08 | 10.26 | 3,875,127 | +0.21(+2.07%) |
Jun 14, 2006 | 9.971 | 10.06 | 9.955 | 10.05 | 3,230,210 | +0.04(+0.38%) |
Jun 13, 2006 | 10.16 | 10.18 | 10.00 | 10.01 | 3,347,694 | -0.16(-1.54%) |
Jun 12, 2006 | 10.36 | 10.37 | 10.17 | 10.17 | 3,537,670 | -0.23(-2.22%) |
Jun 09, 2006 | 10.32 | 10.42 | 10.28 | 10.40 | 3,789,513 | +0.08(+0.76%) |
Jun 08, 2006 | 10.29 | 10.35 | 10.07 | 10.32 | 4,176,963 | +0.03(+0.28%) |
Jun 07, 2006 | 10.27 | 10.35 | 10.26 | 10.29 | 3,813,260 | -0.02(-0.23%) |
Jun 06, 2006 | 10.12 | 10.32 | 10.12 | 10.31 | 3,522,047 | +0.20(+1.93%) |
Jun 05, 2006 | 10.25 | 10.32 | 10.12 | 10.12 | 2,150,973 | -0.19(-1.86%) |
Jun 02, 2006 | 10.35 | 10.39 | 10.22 | 10.31 | 3,213,962 | -0.04(-0.43%) |
Jun 01, 2006 | 10.06 | 10.36 | 10.05 | 10.36 | 4,808,132 | +0.29(+2.84%) |
May 31, 2006 | 9.956 | 10.10 | 9.929 | 10.07 | 2,130,351 | +0.11(+1.14%) |
May 30, 2006 | 10.09 | 10.11 | 9.945 | 9.956 | 2,409,690 | -0.14(-1.36%) |
May 26, 2006 | 10.00 | 10.12 | 9.985 | 10.09 | 2,417,189 | +0.09(+0.86%) |
May 25, 2006 | 10.08 | 10.11 | 9.897 | 10.01 | 2,924,624 | -0.05(-0.54%) |
May 24, 2006 | 10.06 | 10.11 | 10.02 | 10.06 | 4,676,274 | -0.01(-0.10%) |
May 23, 2006 | 9.976 | 10.11 | 9.976 | 10.07 | 4,483,174 | +0.11(+1.12%) |
May 22, 2006 | 9.979 | 10.01 | 9.875 | 9.960 | 4,026,982 | -0.02(-0.19%) |
May 19, 2006 | 9.964 | 10.00 | 9.921 | 9.979 | 5,149,963 | +0.09(+0.96%) |
May 18, 2006 | 9.857 | 9.968 | 9.825 | 9.884 | 3,793,887 | +0.04(+0.44%) |
May 17, 2006 | 9.891 | 9.900 | 9.785 | 9.841 | 3,505,799 | -0.05(-0.53%) |
May 16, 2006 | 10.08 | 10.08 | 9.857 | 9.894 | 3,042,734 | +0.08(+0.80%) |
May 15, 2006 | 9.787 | 9.824 | 9.692 | 9.816 | 3,582,039 | +0.14(+1.42%) |
May 12, 2006 | 9.899 | 9.899 | 9.665 | 9.678 | 3,061,481 | -0.20(-2.07%) |
May 11, 2006 | 9.977 | 10.00 | 9.841 | 9.883 | 1,929,752 | -0.11(-1.10%) |
May 10, 2006 | 10.03 | 10.06 | 9.921 | 9.993 | 2,819,012 | -0.00(-0.05%) |
May 09, 2006 | 10.10 | 10.10 | 9.998 | 9.998 | 1,801,018 | -0.09(-0.87%) |
May 08, 2006 | 10.05 | 10.11 | 10.01 | 10.09 | 4,165,714 | +0.10(+1.01%) |
May 05, 2006 | 9.958 | 9.995 | 9.868 | 9.985 | 3,538,920 | +0.06(+0.60%) |
May 04, 2006 | 9.857 | 9.961 | 9.857 | 9.926 | 3,614,535 | +0.05(+0.49%) |
May 03, 2006 | 9.902 | 9.921 | 9.860 | 9.878 | 2,867,131 | +0.02(+0.21%) |
May 02, 2006 | 9.881 | 9.881 | 9.761 | 9.857 | 4,252,578 | +0.02(+0.16%) |