Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.11 | 17.69 | 17.11 | 17.49 | 2,563,252 | +0.02(+0.09%) |
May 30, 2007 | 17.47 | 17.61 | 17.31 | 17.48 | 3,061,628 | -0.14(-0.80%) |
May 29, 2007 | 17.33 | 17.66 | 17.33 | 17.62 | 4,356,867 | +0.29(+1.68%) |
May 25, 2007 | 17.05 | 17.38 | 16.94 | 17.33 | 3,312,309 | +0.31(+1.80%) |
May 24, 2007 | 17.48 | 17.62 | 16.99 | 17.02 | 4,500,346 | -0.24(-1.41%) |
May 23, 2007 | 17.19 | 17.55 | 17.18 | 17.27 | 3,215,534 | +0.17(+1.01%) |
May 22, 2007 | 17.24 | 17.30 | 17.08 | 17.09 | 3,881,495 | -0.20(-1.18%) |
May 21, 2007 | 17.28 | 17.44 | 17.23 | 17.30 | 2,519,470 | -0.01(-0.05%) |
May 18, 2007 | 17.42 | 17.42 | 17.28 | 17.30 | 2,178,178 | -0.12(-0.68%) |
May 17, 2007 | 17.54 | 17.62 | 17.42 | 17.42 | 3,539,997 | -0.12(-0.67%) |
May 16, 2007 | 17.16 | 17.63 | 17.03 | 17.54 | 4,680,395 | +0.37(+2.15%) |
May 15, 2007 | 17.04 | 17.25 | 17.00 | 17.17 | 3,324,639 | +0.16(+0.97%) |
May 14, 2007 | 16.98 | 17.05 | 16.95 | 17.01 | 3,589,649 | +0.02(+0.14%) |
May 11, 2007 | 16.99 | 17.12 | 16.94 | 16.98 | 3,894,829 | -0.02(-0.14%) |
May 10, 2007 | 17.07 | 17.19 | 16.90 | 17.01 | 5,336,356 | -0.12(-0.69%) |
May 09, 2007 | 17.03 | 17.13 | 16.98 | 17.12 | 4,774,023 | +0.11(+0.65%) |
May 08, 2007 | 16.75 | 17.13 | 16.75 | 17.01 | 6,284,849 | +0.19(+1.12%) |
May 07, 2007 | 16.72 | 16.90 | 16.63 | 16.83 | 4,268,396 | +0.06(+0.37%) |
May 04, 2007 | 16.75 | 16.85 | 16.66 | 16.76 | 3,661,790 | +0.02(+0.09%) |
May 03, 2007 | 16.59 | 16.79 | 16.59 | 16.75 | 4,436,133 | +0.12(+0.71%) |
May 02, 2007 | 16.68 | 16.76 | 16.61 | 16.63 | 3,215,024 | +0.03(+0.19%) |
May 01, 2007 | 16.19 | 16.67 | 16.19 | 16.60 | 6,084,528 | +0.15(+0.91%) |
Apr 30, 2007 | 16.86 | 17.63 | 16.43 | 16.45 | 7,140,180 | -0.19(-1.13%) |
Apr 27, 2007 | 16.56 | 16.68 | 16.44 | 16.64 | 2,948,181 | +0.00(+0.00%) |
Apr 26, 2007 | 16.79 | 16.86 | 16.59 | 16.64 | 3,372,981 | -0.16(-0.93%) |
Apr 25, 2007 | 16.59 | 16.82 | 16.50 | 16.79 | 4,217,465 | +0.26(+1.57%) |
Apr 24, 2007 | 15.98 | 16.65 | 15.98 | 16.54 | 2,670,870 | -0.10(-0.61%) |
Apr 23, 2007 | 16.27 | 16.65 | 16.27 | 16.64 | 4,341,676 | +0.31(+1.87%) |
Apr 20, 2007 | 16.96 | 16.96 | 16.28 | 16.33 | 4,772,112 | +0.02(+0.14%) |
Apr 19, 2007 | 16.28 | 16.32 | 15.97 | 16.31 | 2,756,003 | +0.24(+1.46%) |
Apr 18, 2007 | 16.48 | 16.48 | 16.03 | 16.07 | 2,814,776 | +0.03(+0.20%) |
Apr 17, 2007 | 16.38 | 16.58 | 16.01 | 16.04 | 7,139,670 | -0.36(-2.20%) |
Apr 16, 2007 | 16.29 | 16.42 | 16.01 | 16.40 | 4,694,057 | +0.35(+2.20%) |
Apr 13, 2007 | 15.92 | 16.25 | 15.86 | 16.05 | 5,642,156 | +0.21(+1.34%) |
Apr 12, 2007 | 15.60 | 15.88 | 15.57 | 15.84 | 2,255,420 | +0.20(+1.25%) |
Apr 11, 2007 | 16.05 | 16.05 | 15.29 | 15.64 | 7,031,598 | +0.24(+1.58%) |
Apr 10, 2007 | 15.37 | 15.45 | 15.30 | 15.40 | 2,728,471 | -0.01(-0.05%) |
Apr 09, 2007 | 15.44 | 15.48 | 15.30 | 15.41 | 3,428,271 | -0.04(-0.25%) |
Apr 05, 2007 | 15.59 | 15.66 | 15.38 | 15.44 | 2,629,767 | -0.15(-0.96%) |
Apr 04, 2007 | 15.59 | 15.65 | 15.50 | 15.59 | 3,370,863 | +0.02(+0.10%) |
Apr 03, 2007 | 15.47 | 15.70 | 15.38 | 15.58 | 5,533,878 | +0.13(+0.81%) |
Apr 02, 2007 | 15.31 | 15.56 | 15.16 | 15.45 | 10,512,317 | +0.22(+1.44%) |
Mar 30, 2007 | 15.08 | 15.35 | 15.07 | 15.23 | 4,201,028 | +0.35(+2.37%) |
Mar 29, 2007 | 14.68 | 15.12 | 14.67 | 14.88 | 4,283,471 | -0.18(-1.20%) |
Mar 28, 2007 | 14.82 | 15.09 | 14.77 | 15.06 | 2,642,765 | +0.15(+1.00%) |
Mar 27, 2007 | 14.53 | 15.01 | 14.53 | 14.91 | 1,651,409 | -0.07(-0.47%) |
Mar 26, 2007 | 14.91 | 15.01 | 14.80 | 14.98 | 1,842,035 | +0.05(+0.32%) |
Mar 23, 2007 | 14.91 | 15.06 | 14.85 | 14.93 | 2,447,679 | +0.05(+0.37%) |
Mar 22, 2007 | 14.50 | 14.91 | 14.47 | 14.88 | 3,692,353 | +0.42(+2.93%) |
Mar 21, 2007 | 14.32 | 14.47 | 14.23 | 14.46 | 3,463,688 | +0.08(+0.55%) |
Mar 20, 2007 | 14.26 | 14.39 | 14.16 | 14.38 | 1,987,552 | +0.17(+1.22%) |
Mar 19, 2007 | 14.36 | 14.43 | 14.13 | 14.20 | 4,307,171 | -0.10(-0.71%) |
Mar 16, 2007 | 14.31 | 14.40 | 14.22 | 14.31 | 3,184,226 | -0.04(-0.27%) |
Mar 15, 2007 | 14.13 | 14.36 | 14.10 | 14.35 | 2,215,641 | +0.22(+1.56%) |
Mar 14, 2007 | 14.05 | 14.17 | 13.91 | 14.13 | 4,113,742 | +0.12(+0.84%) |
Mar 13, 2007 | 14.39 | 14.32 | 14.01 | 14.01 | 2,222,522 | -0.38(-2.67%) |
Mar 12, 2007 | 14.27 | 14.40 | 14.12 | 14.39 | 3,205,977 | +0.27(+1.94%) |
Mar 09, 2007 | 14.23 | 14.25 | 14.06 | 14.12 | 2,728,648 | -0.05(-0.33%) |
Mar 08, 2007 | 14.17 | 14.24 | 14.13 | 14.17 | 2,213,602 | +0.05(+0.39%) |
Mar 07, 2007 | 14.07 | 14.24 | 14.04 | 14.11 | 3,402,591 | +0.06(+0.45%) |
Mar 06, 2007 | 14.06 | 14.11 | 13.91 | 14.05 | 3,466,176 | +0.12(+0.84%) |
Mar 05, 2007 | 13.84 | 14.14 | 13.84 | 13.93 | 2,646,970 | -0.03(-0.22%) |
Mar 02, 2007 | 14.17 | 14.27 | 13.96 | 13.96 | 2,128,610 | -0.20(-1.44%) |
Mar 01, 2007 | 14.07 | 14.31 | 13.98 | 14.17 | 3,062,568 | -0.16(-1.10%) |
Feb 28, 2007 | 14.14 | 14.48 | 14.05 | 14.32 | 3,246,752 | +0.18(+1.28%) |
Feb 27, 2007 | 14.52 | 14.53 | 14.14 | 14.14 | 1,984,112 | -0.42(-2.86%) |
Feb 26, 2007 | 14.53 | 14.60 | 14.50 | 14.56 | 2,419,530 | +0.00(+0.00%) |
Feb 23, 2007 | 14.82 | 14.82 | 14.37 | 14.56 | 2,144,411 | -0.08(-0.54%) |
Feb 22, 2007 | 14.90 | 14.95 | 14.59 | 14.64 | 2,586,698 | -0.23(-1.53%) |
Feb 21, 2007 | 14.96 | 15.07 | 14.84 | 14.86 | 1,913,774 | -0.14(-0.94%) |
Feb 20, 2007 | 14.71 | 15.04 | 14.71 | 15.01 | 1,792,722 | +0.14(+0.95%) |
Feb 16, 2007 | 14.83 | 14.91 | 14.75 | 14.86 | 3,097,794 | +0.03(+0.21%) |
Feb 15, 2007 | 14.60 | 14.90 | 14.60 | 14.83 | 3,340,663 | +0.22(+1.50%) |
Feb 14, 2007 | 14.71 | 14.75 | 14.49 | 14.61 | 4,866,435 | -0.11(-0.75%) |
Feb 13, 2007 | 14.39 | 14.78 | 14.23 | 14.72 | 5,461,925 | +0.32(+2.23%) |
Feb 12, 2007 | 14.29 | 14.49 | 14.20 | 14.40 | 4,049,678 | +0.18(+1.27%) |
Feb 09, 2007 | 14.32 | 14.51 | 14.22 | 14.22 | 2,689,911 | -0.10(-0.71%) |
Feb 08, 2007 | 14.22 | 14.36 | 14.13 | 14.32 | 3,702,546 | +0.08(+0.55%) |
Feb 07, 2007 | 14.31 | 14.44 | 14.21 | 14.24 | 3,373,156 | -0.09(-0.66%) |
Feb 06, 2007 | 14.22 | 14.42 | 14.17 | 14.34 | 4,127,122 | +0.09(+0.61%) |
Feb 05, 2007 | 14.17 | 14.31 | 13.98 | 14.25 | 4,696,578 | +0.03(+0.22%) |
Feb 02, 2007 | 14.00 | 14.24 | 13.94 | 14.22 | 3,725,483 | +0.19(+1.34%) |
Feb 01, 2007 | 13.83 | 14.11 | 13.77 | 14.03 | 3,343,594 | +0.10(+0.73%) |
Jan 31, 2007 | 13.68 | 14.05 | 13.61 | 13.93 | 10,798,511 | +0.31(+2.25%) |
Jan 30, 2007 | 13.50 | 13.66 | 13.27 | 13.62 | 3,764,984 | +0.06(+0.46%) |
Jan 29, 2007 | 13.67 | 14.08 | 13.41 | 13.56 | 8,519,285 | +0.46(+3.54%) |
Jan 26, 2007 | 12.87 | 13.21 | 12.78 | 13.10 | 4,020,851 | +0.23(+1.77%) |
Jan 25, 2007 | 12.81 | 13.05 | 12.71 | 12.87 | 2,159,702 | +0.03(+0.24%) |
Jan 24, 2007 | 12.53 | 12.88 | 12.49 | 12.84 | 2,678,571 | +0.32(+2.57%) |
Jan 23, 2007 | 12.44 | 12.59 | 12.39 | 12.52 | 1,313,099 | +0.03(+0.25%) |
Jan 22, 2007 | 12.48 | 12.62 | 12.34 | 12.49 | 1,570,495 | +0.06(+0.51%) |
Jan 19, 2007 | 12.36 | 12.52 | 12.34 | 12.42 | 2,927,429 | +0.08(+0.64%) |
Jan 18, 2007 | 12.49 | 12.52 | 12.30 | 12.34 | 3,162,016 | -0.14(-1.13%) |
Jan 17, 2007 | 12.74 | 12.74 | 12.45 | 12.49 | 5,697,617 | -0.31(-2.39%) |
Jan 16, 2007 | 12.96 | 13.08 | 12.78 | 12.79 | 2,096,372 | -0.34(-2.57%) |
Jan 12, 2007 | 13.05 | 13.22 | 12.96 | 13.13 | 2,367,147 | -0.02(-0.12%) |
Jan 11, 2007 | 13.04 | 13.27 | 13.01 | 13.15 | 2,554,333 | +0.12(+0.90%) |
Jan 10, 2007 | 12.74 | 13.06 | 12.73 | 13.03 | 2,128,610 | +0.22(+1.72%) |
Jan 09, 2007 | 13.00 | 13.00 | 12.41 | 12.81 | 1,854,522 | +0.03(+0.25%) |
Jan 08, 2007 | 12.91 | 12.91 | 12.72 | 12.78 | 2,673,346 | -0.17(-1.33%) |
Jan 05, 2007 | 12.71 | 12.99 | 12.66 | 12.95 | 2,094,971 | +0.17(+1.35%) |
Jan 04, 2007 | 12.83 | 12.85 | 12.74 | 12.78 | 3,470,763 | -0.05(-0.43%) |
Jan 03, 2007 | 12.92 | 13.04 | 12.82 | 12.83 | 3,291,223 | -0.08(-0.61%) |
Dec 29, 2006 | 12.96 | 13.04 | 12.89 | 12.91 | 1,477,094 | -0.09(-0.66%) |
Dec 28, 2006 | 12.98 | 13.07 | 12.97 | 13.00 | 1,353,493 | -0.04(-0.30%) |
Dec 27, 2006 | 13.26 | 13.33 | 12.92 | 13.04 | 1,204,152 | +0.01(+0.06%) |
Dec 26, 2006 | 13.01 | 13.09 | 12.98 | 13.03 | 1,379,232 | -0.05(-0.36%) |
Dec 22, 2006 | 13.07 | 13.15 | 13.03 | 13.07 | 932,485 | -0.04(-0.30%) |
Dec 21, 2006 | 13.33 | 13.41 | 13.05 | 13.11 | 2,128,738 | -0.21(-1.59%) |
Dec 20, 2006 | 13.06 | 13.38 | 13.01 | 13.33 | 3,514,342 | +0.27(+2.04%) |
Dec 19, 2006 | 13.10 | 13.15 | 12.96 | 13.06 | 2,205,447 | -0.05(-0.42%) |
Dec 18, 2006 | 13.10 | 13.16 | 13.02 | 13.11 | 2,094,716 | +0.01(+0.06%) |
Dec 15, 2006 | 13.04 | 13.17 | 13.03 | 13.11 | 3,228,403 | +0.08(+0.60%) |
Dec 14, 2006 | 12.87 | 13.13 | 12.85 | 13.03 | 3,112,575 | +0.20(+1.53%) |
Dec 13, 2006 | 13.14 | 13.23 | 12.80 | 12.83 | 5,052,982 | -0.51(-3.82%) |
Dec 12, 2006 | 12.85 | 13.34 | 12.78 | 13.34 | 6,072,115 | +0.49(+3.85%) |
Dec 11, 2006 | 13.06 | 13.06 | 12.80 | 12.85 | 6,308,741 | -0.21(-1.62%) |
Dec 08, 2006 | 13.04 | 13.16 | 13.01 | 13.06 | 3,419,156 | +0.04(+0.30%) |
Dec 07, 2006 | 13.14 | 13.15 | 12.68 | 13.02 | 2,361,286 | -0.03(-0.24%) |
Dec 06, 2006 | 13.03 | 13.19 | 13.03 | 13.05 | 5,147,657 | +0.03(+0.24%) |
Dec 05, 2006 | 12.72 | 13.06 | 12.71 | 13.02 | 3,630,680 | +0.29(+2.28%) |
Dec 04, 2006 | 12.40 | 12.84 | 12.33 | 12.73 | 4,105,460 | +0.33(+2.66%) |
Dec 01, 2006 | 12.45 | 12.56 | 12.36 | 12.40 | 2,032,915 | -0.07(-0.57%) |
Nov 30, 2006 | 12.45 | 12.47 | 12.33 | 12.47 | 2,912,775 | +0.01(+0.06%) |
Nov 29, 2006 | 12.16 | 12.46 | 12.16 | 12.46 | 2,927,301 | +0.30(+2.45%) |
Nov 28, 2006 | 12.21 | 12.21 | 12.13 | 12.16 | 2,846,133 | -0.05(-0.38%) |
Nov 27, 2006 | 12.24 | 12.26 | 12.18 | 12.21 | 3,143,030 | -0.04(-0.32%) |
Nov 24, 2006 | 12.18 | 12.31 | 12.17 | 12.25 | 856,668 | +0.02(+0.19%) |
Nov 22, 2006 | 12.16 | 12.28 | 12.16 | 12.23 | 2,082,356 | +0.06(+0.52%) |
Nov 21, 2006 | 12.05 | 12.18 | 12.04 | 12.16 | 2,867,667 | +0.08(+0.65%) |
Nov 20, 2006 | 12.06 | 12.18 | 11.97 | 12.09 | 2,633,590 | +0.02(+0.20%) |
Nov 17, 2006 | 12.00 | 12.11 | 11.96 | 12.06 | 1,966,655 | +0.02(+0.13%) |
Nov 16, 2006 | 11.99 | 12.15 | 11.99 | 12.05 | 2,875,440 | +0.15(+1.25%) |
Nov 15, 2006 | 12.30 | 12.45 | 11.87 | 11.90 | 9,883,610 | -0.40(-3.26%) |
Nov 14, 2006 | 11.77 | 12.31 | 11.71 | 12.30 | 12,821,997 | +0.58(+4.96%) |
Nov 13, 2006 | 11.26 | 11.89 | 11.14 | 11.72 | 5,660,410 | +0.46(+4.04%) |
Nov 10, 2006 | 11.27 | 11.43 | 11.22 | 11.26 | 3,275,168 | -0.01(-0.07%) |
Nov 09, 2006 | 11.25 | 11.32 | 11.19 | 11.27 | 3,034,592 | +0.06(+0.56%) |
Nov 08, 2006 | 11.35 | 11.35 | 11.14 | 11.21 | 2,824,088 | -0.13(-1.18%) |
Nov 07, 2006 | 11.26 | 11.40 | 11.20 | 11.34 | 4,477,664 | +0.13(+1.19%) |
Nov 06, 2006 | 11.14 | 11.24 | 11.10 | 11.21 | 2,002,461 | +0.06(+0.56%) |
Nov 03, 2006 | 11.10 | 11.34 | 11.07 | 11.14 | 3,175,777 | -0.03(-0.28%) |
Nov 02, 2006 | 11.33 | 11.50 | 11.10 | 11.18 | 2,391,230 | -0.10(-0.90%) |
Nov 01, 2006 | 11.34 | 11.36 | 11.25 | 11.28 | 2,232,333 | -0.06(-0.55%) |
Oct 31, 2006 | 11.36 | 11.42 | 11.19 | 11.34 | 3,047,462 | -0.06(-0.55%) |
Oct 30, 2006 | 11.28 | 11.47 | 11.27 | 11.40 | 2,565,291 | +0.16(+1.40%) |
Oct 27, 2006 | 11.26 | 11.31 | 11.18 | 11.25 | 2,878,880 | -0.02(-0.14%) |
Oct 26, 2006 | 11.33 | 11.33 | 11.13 | 11.26 | 3,054,725 | +0.01(+0.07%) |
Oct 25, 2006 | 11.32 | 11.34 | 11.22 | 11.25 | 2,634,227 | +0.02(+0.14%) |
Oct 24, 2006 | 11.39 | 11.39 | 11.17 | 11.24 | 3,189,284 | -0.15(-1.31%) |
Oct 23, 2006 | 11.38 | 11.46 | 11.17 | 11.39 | 2,586,953 | -0.03(-0.27%) |
Oct 20, 2006 | 11.65 | 11.72 | 11.37 | 11.42 | 3,649,793 | -0.23(-1.95%) |
Oct 19, 2006 | 11.48 | 11.77 | 11.48 | 11.65 | 5,836,764 | -0.12(-1.00%) |
Oct 18, 2006 | 11.85 | 11.90 | 11.72 | 11.76 | 2,795,673 | -0.01(-0.07%) |
Oct 17, 2006 | 11.76 | 12.42 | 11.69 | 11.77 | 2,206,721 | +0.02(+0.13%) |
Oct 16, 2006 | 11.80 | 11.85 | 11.73 | 11.76 | 2,205,702 | -0.09(-0.79%) |
Oct 13, 2006 | 11.82 | 11.86 | 11.73 | 11.85 | 1,736,401 | +0.09(+0.73%) |
Oct 12, 2006 | 11.78 | 11.83 | 11.72 | 11.76 | 1,754,240 | +0.05(+0.47%) |
Oct 11, 2006 | 11.77 | 11.87 | 11.67 | 11.71 | 3,322,952 | -0.09(-0.73%) |
Oct 10, 2006 | 11.86 | 11.87 | 11.71 | 11.80 | 2,237,685 | -0.05(-0.46%) |
Oct 09, 2006 | 11.94 | 11.95 | 11.84 | 11.85 | 1,413,764 | -0.08(-0.66%) |
Oct 06, 2006 | 12.00 | 11.97 | 11.81 | 11.93 | 1,456,196 | -0.06(-0.52%) |
Oct 05, 2006 | 12.02 | 12.06 | 11.89 | 11.99 | 2,105,929 | -0.02(-0.13%) |
Oct 04, 2006 | 12.16 | 12.16 | 11.87 | 12.01 | 3,544,669 | -0.15(-1.23%) |
Oct 03, 2006 | 12.36 | 12.41 | 12.16 | 12.16 | 3,187,373 | -0.19(-1.53%) |
Oct 02, 2006 | 12.49 | 12.53 | 12.31 | 12.34 | 2,198,439 | -0.12(-0.94%) |
Sep 29, 2006 | 12.67 | 12.71 | 12.45 | 12.46 | 3,045,678 | -0.16(-1.31%) |
Sep 28, 2006 | 12.90 | 12.97 | 12.62 | 12.63 | 2,720,366 | -0.31(-2.43%) |
Sep 27, 2006 | 13.05 | 13.06 | 12.87 | 12.94 | 4,608,018 | -0.10(-0.78%) |
Sep 26, 2006 | 12.74 | 13.11 | 12.69 | 13.04 | 3,815,571 | +0.38(+3.04%) |
Sep 25, 2006 | 12.53 | 12.70 | 12.50 | 12.66 | 2,553,186 | +0.14(+1.13%) |
Sep 22, 2006 | 12.49 | 12.53 | 12.38 | 12.52 | 2,145,048 | +0.05(+0.44%) |
Sep 21, 2006 | 12.51 | 12.60 | 12.41 | 12.46 | 2,006,156 | -0.02(-0.19%) |
Sep 20, 2006 | 12.78 | 12.78 | 12.45 | 12.49 | 2,665,956 | -0.14(-1.12%) |
Sep 19, 2006 | 12.60 | 12.67 | 12.47 | 12.63 | 3,149,146 | +0.06(+0.50%) |
Sep 18, 2006 | 12.45 | 12.56 | 12.42 | 12.56 | 2,777,069 | +0.05(+0.38%) |
Sep 15, 2006 | 12.38 | 12.56 | 12.16 | 12.52 | 3,168,259 | +0.13(+1.08%) |
Sep 14, 2006 | 11.93 | 12.43 | 11.91 | 12.38 | 2,910,227 | +0.42(+3.48%) |
Sep 13, 2006 | 11.79 | 11.98 | 11.70 | 11.97 | 1,554,440 | +0.19(+1.60%) |
Sep 12, 2006 | 11.76 | 11.80 | 11.68 | 11.78 | 3,718,857 | +0.03(+0.27%) |
Sep 11, 2006 | 11.85 | 11.91 | 11.66 | 11.75 | 1,780,362 | -0.18(-1.51%) |
Sep 08, 2006 | 11.93 | 12.00 | 11.81 | 11.93 | 2,531,906 | +0.06(+0.53%) |
Sep 07, 2006 | 11.72 | 11.92 | 11.71 | 11.87 | 3,060,077 | +0.16(+1.34%) |
Sep 06, 2006 | 11.59 | 11.73 | 11.52 | 11.71 | 2,558,665 | +0.12(+1.02%) |
Sep 05, 2006 | 11.46 | 11.65 | 11.40 | 11.59 | 2,360,521 | +0.05(+0.41%) |
Sep 01, 2006 | 11.54 | 11.63 | 11.43 | 11.54 | 1,490,218 | -0.02(-0.14%) |
Aug 31, 2006 | 11.58 | 11.69 | 11.52 | 11.56 | 1,581,071 | -0.02(-0.20%) |
Aug 30, 2006 | 11.77 | 11.79 | 11.55 | 11.58 | 2,271,452 | -0.19(-1.60%) |
Aug 29, 2006 | 11.42 | 11.81 | 11.42 | 11.77 | 2,668,759 | +0.40(+3.52%) |
Aug 28, 2006 | 11.30 | 11.43 | 11.28 | 11.37 | 1,137,000 | +0.02(+0.14%) |
Aug 25, 2006 | 11.19 | 11.39 | 11.17 | 11.36 | 1,528,318 | +0.17(+1.54%) |
Aug 24, 2006 | 11.40 | 11.42 | 11.13 | 11.18 | 1,859,874 | -0.19(-1.66%) |
Aug 23, 2006 | 11.36 | 11.40 | 11.30 | 11.37 | 2,599,441 | -0.06(-0.48%) |
Aug 22, 2006 | 11.38 | 11.43 | 11.28 | 11.43 | 2,007,558 | +0.06(+0.48%) |
Aug 21, 2006 | 11.27 | 11.52 | 11.27 | 11.37 | 2,446,277 | +0.18(+1.61%) |
Aug 18, 2006 | 11.20 | 11.21 | 11.01 | 11.19 | 2,526,427 | -0.05(-0.42%) |
Aug 17, 2006 | 10.85 | 11.25 | 10.81 | 11.24 | 3,579,073 | +0.39(+3.62%) |
Aug 16, 2006 | 10.67 | 10.85 | 10.53 | 10.85 | 3,118,309 | +0.22(+2.07%) |
Aug 15, 2006 | 10.63 | 10.70 | 10.59 | 10.63 | 1,903,071 | +0.05(+0.45%) |
Aug 14, 2006 | 10.55 | 10.78 | 10.53 | 10.58 | 1,883,702 | +0.02(+0.22%) |
Aug 11, 2006 | 10.46 | 10.61 | 10.42 | 10.56 | 1,873,763 | +0.09(+0.90%) |
Aug 10, 2006 | 10.31 | 10.52 | 10.24 | 10.46 | 2,329,557 | +0.16(+1.52%) |
Aug 09, 2006 | 10.39 | 10.47 | 10.25 | 10.30 | 1,908,677 | -0.05(-0.46%) |
Aug 08, 2006 | 10.40 | 10.54 | 10.32 | 10.35 | 2,481,956 | -0.04(-0.38%) |
Aug 07, 2006 | 10.48 | 10.56 | 10.37 | 10.39 | 2,030,112 | -0.19(-1.78%) |
Aug 04, 2006 | 10.87 | 10.90 | 10.45 | 10.58 | 2,877,097 | -0.13(-1.17%) |
Aug 03, 2006 | 10.83 | 10.84 | 10.67 | 10.70 | 3,035,484 | -0.25(-2.29%) |
Aug 02, 2006 | 10.81 | 11.02 | 10.74 | 10.96 | 3,991,543 | +0.15(+1.38%) |
Aug 01, 2006 | 11.07 | 11.10 | 10.78 | 10.81 | 5,391,036 | -0.30(-2.69%) |
Jul 31, 2006 | 10.72 | 11.35 | 10.34 | 11.10 | 7,741,364 | -0.33(-2.88%) |
Jul 28, 2006 | 11.10 | 11.43 | 11.09 | 11.43 | 4,001,992 | +0.33(+2.97%) |
Jul 27, 2006 | 11.25 | 11.38 | 11.10 | 11.10 | 1,489,326 | -0.15(-1.32%) |
Jul 26, 2006 | 11.18 | 11.37 | 11.18 | 11.25 | 1,441,288 | +0.00(+0.00%) |
Jul 25, 2006 | 11.29 | 11.46 | 11.21 | 11.25 | 1,939,641 | -0.15(-1.31%) |
Jul 24, 2006 | 11.20 | 11.43 | 11.16 | 11.40 | 1,847,004 | +0.21(+1.89%) |
Jul 21, 2006 | 11.65 | 11.71 | 11.19 | 11.19 | 1,958,118 | -0.33(-2.86%) |
Jul 20, 2006 | 11.47 | 11.64 | 11.42 | 11.52 | 1,337,565 | +0.08(+0.69%) |
Jul 19, 2006 | 11.30 | 11.48 | 11.29 | 11.44 | 2,030,876 | +0.23(+2.03%) |
Jul 18, 2006 | 11.16 | 11.32 | 11.08 | 11.21 | 2,278,970 | +0.06(+0.56%) |
Jul 17, 2006 | 11.16 | 11.25 | 11.07 | 11.15 | 1,995,962 | -0.13(-1.11%) |
Jul 14, 2006 | 11.52 | 11.61 | 11.20 | 11.28 | 2,265,973 | -0.29(-2.51%) |
Jul 13, 2006 | 11.91 | 11.98 | 11.53 | 11.57 | 2,053,303 | -0.33(-2.77%) |
Jul 12, 2006 | 12.12 | 12.16 | 11.87 | 11.90 | 1,491,493 | -0.26(-2.13%) |
Jul 11, 2006 | 11.99 | 12.16 | 11.88 | 12.16 | 1,785,968 | +0.16(+1.37%) |
Jul 10, 2006 | 11.78 | 12.16 | 11.61 | 11.99 | 3,085,689 | +0.65(+5.74%) |
Jul 07, 2006 | 11.61 | 11.61 | 11.32 | 11.34 | 1,626,434 | -0.32(-2.76%) |
Jul 06, 2006 | 11.40 | 11.69 | 11.35 | 11.66 | 1,725,697 | +0.32(+2.84%) |
Jul 05, 2006 | 11.59 | 11.64 | 11.32 | 11.34 | 2,392,505 | -0.31(-2.69%) |
Jul 03, 2006 | 11.62 | 11.77 | 11.61 | 11.65 | 1,030,474 | -0.01(-0.07%) |
Jun 30, 2006 | 11.75 | 11.76 | 11.53 | 11.66 | 2,763,817 | +0.01(+0.07%) |
Jun 29, 2006 | 11.40 | 11.67 | 11.37 | 11.65 | 1,533,670 | +0.45(+3.99%) |
Jun 28, 2006 | 11.38 | 11.46 | 11.18 | 11.21 | 1,871,852 | -0.11(-0.97%) |
Jun 27, 2006 | 11.67 | 11.72 | 11.27 | 11.32 | 3,927,449 | -0.41(-3.48%) |
Jun 26, 2006 | 11.79 | 11.97 | 11.67 | 11.72 | 2,567,457 | -0.05(-0.47%) |
Jun 23, 2006 | 11.70 | 11.82 | 11.63 | 11.78 | 3,996,767 | +0.10(+0.87%) |
Jun 22, 2006 | 11.62 | 11.98 | 11.62 | 11.68 | 4,163,055 | +0.09(+0.81%) |
Jun 21, 2006 | 11.51 | 11.77 | 11.47 | 11.58 | 3,501,090 | +0.15(+1.30%) |
Jun 20, 2006 | 11.53 | 11.63 | 11.39 | 11.43 | 2,600,078 | -0.05(-0.48%) |
Jun 19, 2006 | 11.47 | 11.64 | 11.42 | 11.49 | 2,794,144 | +0.10(+0.90%) |
Jun 16, 2006 | 11.44 | 11.50 | 11.34 | 11.39 | 2,245,840 | -0.05(-0.48%) |
Jun 15, 2006 | 11.61 | 11.64 | 11.32 | 11.44 | 3,223,179 | -0.11(-0.95%) |
Jun 14, 2006 | 11.51 | 11.65 | 11.38 | 11.55 | 2,382,183 | +0.00(+0.00%) |
Jun 13, 2006 | 11.90 | 12.02 | 11.49 | 11.55 | 3,457,638 | -0.33(-2.77%) |
Jun 12, 2006 | 12.05 | 12.16 | 11.87 | 11.88 | 1,109,477 | -0.16(-1.30%) |
Jun 09, 2006 | 12.14 | 12.20 | 12.01 | 12.04 | 1,839,359 | -0.10(-0.84%) |
Jun 08, 2006 | 12.41 | 12.44 | 12.05 | 12.14 | 3,064,664 | -0.20(-1.65%) |
Jun 07, 2006 | 12.26 | 12.53 | 12.16 | 12.34 | 2,101,469 | +0.09(+0.77%) |
Jun 06, 2006 | 12.25 | 12.38 | 11.99 | 12.25 | 3,012,675 | +0.01(+0.06%) |
Jun 05, 2006 | 12.49 | 12.50 | 12.24 | 12.24 | 1,256,141 | -0.24(-1.95%) |
Jun 02, 2006 | 12.56 | 12.60 | 12.34 | 12.49 | 2,554,078 | +0.01(+0.06%) |