Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.19 | 12.37 | 12.15 | 12.35 | 14,291,459 | +0.16(+1.30%) |
Mar 29, 2007 | 12.31 | 12.34 | 12.07 | 12.19 | 9,904,392 | -0.01(-0.12%) |
Mar 28, 2007 | 12.10 | 12.27 | 12.05 | 12.20 | 7,211,731 | +0.11(+0.90%) |
Mar 27, 2007 | 12.48 | 12.49 | 12.07 | 12.09 | 7,794,797 | -0.19(-1.57%) |
Mar 26, 2007 | 12.34 | 12.40 | 12.14 | 12.29 | 6,804,679 | -0.05(-0.44%) |
Mar 23, 2007 | 12.28 | 12.38 | 12.26 | 12.34 | 7,000,470 | +0.01(+0.12%) |
Mar 22, 2007 | 12.44 | 12.48 | 12.23 | 12.33 | 12,225,499 | -0.01(-0.08%) |
Mar 21, 2007 | 12.16 | 12.36 | 12.07 | 12.34 | 6,823,618 | +0.17(+1.43%) |
Mar 20, 2007 | 12.05 | 12.17 | 12.02 | 12.16 | 8,284,979 | +0.09(+0.74%) |
Mar 19, 2007 | 12.17 | 12.18 | 12.04 | 12.07 | 7,436,914 | +0.00(+0.04%) |
Mar 16, 2007 | 12.05 | 12.17 | 11.92 | 12.07 | 9,668,978 | +0.11(+0.91%) |
Mar 15, 2007 | 11.97 | 12.03 | 11.90 | 11.96 | 10,351,393 | -0.02(-0.21%) |
Mar 14, 2007 | 12.04 | 12.10 | 11.89 | 11.98 | 11,606,244 | -0.07(-0.62%) |
Mar 13, 2007 | 12.45 | 12.40 | 12.02 | 12.06 | 8,318,077 | -0.40(-3.18%) |
Mar 12, 2007 | 12.51 | 12.60 | 12.42 | 12.45 | 6,057,160 | -0.01(-0.04%) |
Mar 09, 2007 | 12.38 | 12.49 | 12.33 | 12.46 | 5,012,759 | +0.10(+0.80%) |
Mar 08, 2007 | 12.29 | 12.38 | 12.21 | 12.36 | 5,339,235 | +0.17(+1.38%) |
Mar 07, 2007 | 12.17 | 12.26 | 12.10 | 12.19 | 6,927,830 | +0.00(+0.04%) |
Mar 06, 2007 | 12.02 | 12.19 | 12.01 | 12.19 | 5,188,911 | +0.18(+1.49%) |
Mar 05, 2007 | 12.10 | 12.15 | 11.94 | 12.01 | 8,537,036 | -0.09(-0.74%) |
Mar 02, 2007 | 12.44 | 12.44 | 12.10 | 12.10 | 9,011,587 | -0.36(-2.90%) |
Mar 01, 2007 | 12.39 | 12.55 | 12.24 | 12.46 | 6,705,767 | -0.03(-0.28%) |
Feb 28, 2007 | 12.44 | 12.56 | 12.39 | 12.49 | 6,629,804 | +0.11(+0.88%) |
Feb 27, 2007 | 12.52 | 12.67 | 12.34 | 12.38 | 9,879,634 | -0.19(-1.54%) |
Feb 26, 2007 | 12.64 | 12.64 | 12.56 | 12.58 | 5,968,279 | -0.07(-0.59%) |
Feb 23, 2007 | 12.74 | 12.74 | 12.60 | 12.65 | 4,755,896 | -0.03(-0.27%) |
Feb 22, 2007 | 12.82 | 12.87 | 12.65 | 12.69 | 4,188,901 | -0.13(-1.01%) |
Feb 21, 2007 | 12.95 | 12.97 | 12.80 | 12.82 | 4,291,203 | -0.19(-1.49%) |
Feb 20, 2007 | 12.82 | 13.08 | 12.76 | 13.01 | 5,533,345 | +0.15(+1.20%) |
Feb 16, 2007 | 12.87 | 13.01 | 12.81 | 12.86 | 4,037,366 | -0.07(-0.58%) |
Feb 15, 2007 | 12.81 | 13.02 | 12.71 | 12.93 | 6,060,186 | +0.12(+0.93%) |
Feb 14, 2007 | 12.87 | 12.90 | 12.78 | 12.81 | 8,845,378 | -0.06(-0.46%) |
Feb 13, 2007 | 12.69 | 12.88 | 12.69 | 12.87 | 5,882,836 | +0.22(+1.72%) |
Feb 12, 2007 | 12.64 | 12.70 | 12.63 | 12.65 | 7,482,088 | +0.02(+0.20%) |
Feb 09, 2007 | 12.67 | 12.74 | 12.62 | 12.63 | 9,797,914 | -0.07(-0.55%) |
Feb 08, 2007 | 12.61 | 12.77 | 12.56 | 12.70 | 11,540,263 | +0.09(+0.71%) |
Feb 07, 2007 | 12.63 | 12.66 | 12.56 | 12.61 | 5,128,983 | -0.02(-0.16%) |
Feb 06, 2007 | 12.64 | 12.74 | 12.61 | 12.63 | 5,991,380 | -0.01(-0.12%) |
Feb 05, 2007 | 12.74 | 12.74 | 12.63 | 12.64 | 5,506,509 | -0.14(-1.12%) |
Feb 02, 2007 | 12.82 | 12.82 | 12.74 | 12.79 | 4,387,047 | -0.02(-0.15%) |
Feb 01, 2007 | 12.74 | 12.84 | 12.69 | 12.81 | 10,128,425 | +0.06(+0.51%) |
Jan 31, 2007 | 12.76 | 12.85 | 12.72 | 12.74 | 9,154,243 | -0.02(-0.16%) |
Jan 30, 2007 | 12.96 | 12.98 | 12.70 | 12.76 | 10,754,339 | -0.16(-1.26%) |
Jan 29, 2007 | 12.94 | 13.07 | 12.91 | 12.93 | 10,300,541 | -0.00(-0.04%) |
Jan 26, 2007 | 13.10 | 13.11 | 12.84 | 12.93 | 9,026,115 | -0.17(-1.29%) |
Jan 25, 2007 | 13.13 | 13.16 | 13.06 | 13.10 | 6,703,251 | -0.13(-0.97%) |
Jan 24, 2007 | 13.24 | 13.25 | 13.17 | 13.23 | 8,829,583 | +0.01(+0.11%) |
Jan 23, 2007 | 13.23 | 13.30 | 13.16 | 13.21 | 8,094,911 | -0.09(-0.67%) |
Jan 22, 2007 | 13.22 | 13.38 | 13.21 | 13.30 | 7,261,166 | +0.09(+0.68%) |
Jan 19, 2007 | 13.33 | 13.34 | 13.20 | 13.21 | 8,878,615 | -0.12(-0.93%) |
Jan 18, 2007 | 13.48 | 13.57 | 13.21 | 13.34 | 7,245,024 | -0.04(-0.30%) |
Jan 17, 2007 | 13.43 | 13.48 | 13.37 | 13.38 | 6,502,886 | -0.10(-0.74%) |
Jan 16, 2007 | 13.41 | 13.51 | 13.36 | 13.48 | 7,117,702 | +0.07(+0.52%) |
Jan 12, 2007 | 13.58 | 13.59 | 13.40 | 13.41 | 6,336,218 | -0.19(-1.42%) |
Jan 11, 2007 | 13.62 | 13.62 | 13.53 | 13.60 | 5,908,046 | +0.05(+0.37%) |
Jan 10, 2007 | 13.58 | 13.60 | 13.42 | 13.55 | 7,661,291 | -0.08(-0.62%) |
Jan 09, 2007 | 13.67 | 13.68 | 13.50 | 13.63 | 10,737,995 | +0.00(+0.00%) |
Jan 08, 2007 | 13.44 | 13.64 | 13.44 | 13.63 | 6,831,985 | +0.09(+0.66%) |
Jan 05, 2007 | 13.63 | 13.74 | 13.51 | 13.54 | 8,694,796 | -0.09(-0.69%) |
Jan 04, 2007 | 13.38 | 13.64 | 13.38 | 13.64 | 15,277,788 | +0.26(+1.93%) |
Jan 03, 2007 | 13.43 | 13.54 | 13.37 | 13.38 | 8,880,028 | +0.00(+0.00%) |
Dec 29, 2006 | 13.38 | 13.43 | 13.26 | 13.38 | 5,223,617 | +0.01(+0.04%) |
Dec 28, 2006 | 13.43 | 13.50 | 13.32 | 13.38 | 6,942,358 | -0.05(-0.41%) |
Dec 27, 2006 | 13.60 | 13.66 | 13.42 | 13.43 | 10,002,112 | -0.10(-0.77%) |
Dec 26, 2006 | 13.49 | 13.63 | 13.44 | 13.53 | 4,156,012 | +0.04(+0.33%) |
Dec 22, 2006 | 13.53 | 13.57 | 13.39 | 13.49 | 4,334,988 | -0.06(-0.44%) |
Dec 21, 2006 | 13.86 | 14.05 | 13.53 | 13.55 | 21,393,262 | +0.24(+1.83%) |
Dec 20, 2006 | 13.28 | 13.42 | 13.24 | 13.31 | 7,746,643 | +0.03(+0.22%) |
Dec 19, 2006 | 13.18 | 13.34 | 13.16 | 13.28 | 7,158,058 | +0.11(+0.87%) |
Dec 18, 2006 | 13.10 | 13.19 | 13.07 | 13.16 | 5,116,069 | +0.04(+0.30%) |
Dec 15, 2006 | 13.19 | 13.20 | 13.09 | 13.12 | 6,361,440 | -0.07(-0.53%) |
Dec 14, 2006 | 13.26 | 13.33 | 13.17 | 13.19 | 4,732,490 | -0.13(-0.97%) |
Dec 13, 2006 | 13.18 | 13.32 | 13.11 | 13.32 | 9,199,240 | +0.24(+1.82%) |
Dec 12, 2006 | 12.89 | 13.10 | 12.88 | 13.08 | 5,619,302 | +0.20(+1.54%) |
Dec 11, 2006 | 12.92 | 12.96 | 12.86 | 12.89 | 3,471,986 | -0.03(-0.23%) |
Dec 08, 2006 | 12.74 | 12.94 | 12.74 | 12.92 | 9,583,626 | +0.24(+1.88%) |
Dec 07, 2006 | 12.66 | 12.88 | 12.65 | 12.68 | 6,275,079 | +0.09(+0.75%) |
Dec 06, 2006 | 12.84 | 12.87 | 12.52 | 12.58 | 8,972,643 | -0.29(-2.23%) |
Dec 05, 2006 | 12.90 | 12.93 | 12.83 | 12.87 | 3,671,140 | -0.05(-0.42%) |
Dec 04, 2006 | 12.85 | 12.98 | 12.67 | 12.93 | 3,996,406 | +0.16(+1.24%) |
Dec 01, 2006 | 12.81 | 12.85 | 12.65 | 12.77 | 4,524,659 | +0.03(+0.23%) |
Nov 30, 2006 | 12.82 | 12.84 | 12.73 | 12.74 | 6,907,047 | -0.12(-0.92%) |
Nov 29, 2006 | 12.72 | 12.94 | 12.72 | 12.86 | 7,838,048 | +0.15(+1.17%) |
Nov 28, 2006 | 12.51 | 12.76 | 12.51 | 12.71 | 8,286,196 | +0.20(+1.59%) |
Nov 27, 2006 | 12.40 | 12.52 | 12.40 | 12.51 | 6,464,145 | +0.11(+0.88%) |
Nov 24, 2006 | 12.45 | 12.46 | 12.38 | 12.40 | 1,721,566 | -0.09(-0.75%) |
Nov 22, 2006 | 12.44 | 12.52 | 12.43 | 12.49 | 3,217,342 | +0.04(+0.36%) |
Nov 21, 2006 | 12.39 | 12.49 | 12.38 | 12.45 | 5,945,980 | +0.07(+0.56%) |
Nov 20, 2006 | 12.46 | 12.53 | 12.37 | 12.38 | 5,728,666 | -0.12(-0.95%) |
Nov 17, 2006 | 12.56 | 12.56 | 12.46 | 12.50 | 3,896,929 | -0.06(-0.47%) |
Nov 16, 2006 | 12.56 | 12.60 | 12.51 | 12.56 | 3,746,807 | +0.02(+0.16%) |
Nov 15, 2006 | 12.58 | 12.70 | 12.54 | 12.54 | 3,952,418 | -0.01(-0.12%) |
Nov 14, 2006 | 12.57 | 12.59 | 12.46 | 12.55 | 4,912,677 | -0.01(-0.08%) |
Nov 13, 2006 | 12.54 | 12.60 | 12.51 | 12.56 | 3,840,028 | -0.10(-0.78%) |
Nov 10, 2006 | 12.59 | 12.76 | 12.57 | 12.66 | 4,559,567 | +0.10(+0.79%) |
Nov 09, 2006 | 12.54 | 12.63 | 12.52 | 12.56 | 6,309,180 | -0.01(-0.04%) |
Nov 08, 2006 | 12.54 | 12.71 | 12.49 | 12.57 | 8,892,336 | -0.06(-0.51%) |
Nov 07, 2006 | 12.64 | 12.77 | 12.63 | 12.63 | 5,691,942 | +0.02(+0.16%) |
Nov 06, 2006 | 12.71 | 12.79 | 12.54 | 12.61 | 8,390,717 | -0.06(-0.51%) |
Nov 03, 2006 | 12.81 | 12.88 | 12.64 | 12.68 | 6,761,969 | -0.18(-1.43%) |
Nov 02, 2006 | 12.85 | 12.92 | 12.79 | 12.86 | 7,572,711 | -0.01(-0.04%) |
Nov 01, 2006 | 12.92 | 12.97 | 12.86 | 12.87 | 10,840,498 | -0.09(-0.73%) |
Oct 31, 2006 | 12.88 | 12.97 | 12.84 | 12.96 | 5,918,538 | +0.06(+0.50%) |
Oct 30, 2006 | 12.88 | 12.93 | 12.79 | 12.90 | 7,446,802 | +0.03(+0.27%) |
Oct 27, 2006 | 12.89 | 12.94 | 12.76 | 12.86 | 7,370,933 | +0.11(+0.85%) |
Oct 26, 2006 | 12.85 | 12.86 | 12.66 | 12.75 | 9,301,137 | -0.14(-1.11%) |
Oct 25, 2006 | 12.79 | 12.93 | 12.77 | 12.90 | 5,654,815 | +0.10(+0.81%) |
Oct 24, 2006 | 12.85 | 12.87 | 12.70 | 12.79 | 7,788,613 | -0.09(-0.73%) |
Oct 23, 2006 | 12.86 | 12.92 | 12.83 | 12.89 | 5,339,840 | +0.03(+0.23%) |
Oct 20, 2006 | 12.86 | 12.89 | 12.74 | 12.86 | 4,770,626 | +0.08(+0.66%) |
Oct 19, 2006 | 12.82 | 12.85 | 12.71 | 12.77 | 8,176,631 | -0.02(-0.19%) |
Oct 18, 2006 | 12.78 | 12.88 | 12.76 | 12.80 | 13,918,816 | +0.02(+0.16%) |
Oct 17, 2006 | 12.62 | 12.78 | 12.58 | 12.78 | 10,773,104 | +0.19(+1.50%) |
Oct 16, 2006 | 12.45 | 12.64 | 12.42 | 12.59 | 5,698,601 | +0.14(+1.11%) |
Oct 13, 2006 | 12.38 | 12.46 | 12.31 | 12.45 | 3,606,168 | +0.03(+0.28%) |
Oct 12, 2006 | 12.41 | 12.53 | 12.40 | 12.41 | 5,967,570 | -0.03(-0.24%) |
Oct 11, 2006 | 12.44 | 12.64 | 12.41 | 12.44 | 6,584,404 | +0.01(+0.08%) |
Oct 10, 2006 | 12.36 | 12.48 | 12.30 | 12.43 | 6,481,498 | +0.04(+0.36%) |
Oct 09, 2006 | 12.36 | 12.48 | 12.32 | 12.39 | 6,347,719 | +0.01(+0.04%) |
Oct 06, 2006 | 12.39 | 12.39 | 12.30 | 12.38 | 5,163,487 | -0.01(-0.04%) |
Oct 05, 2006 | 12.26 | 12.48 | 12.25 | 12.39 | 8,338,255 | +0.14(+1.17%) |
Oct 04, 2006 | 12.14 | 12.29 | 12.12 | 12.25 | 3,990,756 | +0.12(+1.02%) |
Oct 03, 2006 | 12.12 | 12.23 | 12.07 | 12.12 | 4,130,184 | +0.02(+0.16%) |
Oct 02, 2006 | 12.18 | 12.19 | 12.08 | 12.10 | 2,402,363 | -0.03(-0.25%) |
Sep 29, 2006 | 12.20 | 12.20 | 12.08 | 12.13 | 3,155,397 | -0.03(-0.24%) |
Sep 28, 2006 | 12.17 | 12.22 | 12.07 | 12.16 | 3,832,562 | +0.03(+0.24%) |
Sep 27, 2006 | 11.98 | 12.15 | 11.98 | 12.13 | 5,693,556 | +0.10(+0.87%) |
Sep 26, 2006 | 11.90 | 12.06 | 11.86 | 12.03 | 3,757,904 | +0.14(+1.17%) |
Sep 25, 2006 | 11.74 | 11.94 | 11.72 | 11.89 | 8,798,106 | +0.24(+2.08%) |
Sep 22, 2006 | 11.71 | 11.74 | 11.61 | 11.65 | 4,859,005 | -0.09(-0.76%) |
Sep 21, 2006 | 11.53 | 12.04 | 11.66 | 11.74 | 16,452,335 | +0.21(+1.81%) |
Sep 20, 2006 | 11.48 | 11.58 | 11.46 | 11.53 | 5,287,580 | +0.04(+0.39%) |
Sep 19, 2006 | 11.51 | 11.56 | 11.45 | 11.48 | 6,012,365 | -0.07(-0.60%) |
Sep 18, 2006 | 11.58 | 11.60 | 11.53 | 11.55 | 5,701,224 | -0.02(-0.17%) |
Sep 15, 2006 | 11.65 | 11.70 | 11.57 | 11.57 | 5,779,312 | -0.07(-0.64%) |
Sep 14, 2006 | 11.66 | 11.69 | 11.64 | 11.65 | 4,246,206 | -0.03(-0.25%) |
Sep 13, 2006 | 11.62 | 11.72 | 11.59 | 11.68 | 2,670,929 | +0.03(+0.26%) |
Sep 12, 2006 | 11.65 | 11.67 | 11.61 | 11.65 | 3,744,184 | +0.00(+0.00%) |
Sep 11, 2006 | 11.67 | 11.72 | 11.64 | 11.65 | 3,283,727 | -0.01(-0.08%) |
Sep 08, 2006 | 11.69 | 11.74 | 11.62 | 11.66 | 4,888,666 | -0.01(-0.04%) |
Sep 07, 2006 | 11.69 | 11.72 | 11.65 | 11.66 | 4,267,595 | -0.02(-0.17%) |
Sep 06, 2006 | 11.69 | 11.72 | 11.65 | 11.68 | 3,924,774 | -0.05(-0.46%) |
Sep 05, 2006 | 11.82 | 11.82 | 11.71 | 11.74 | 3,646,725 | -0.09(-0.80%) |
Sep 01, 2006 | 11.86 | 11.87 | 11.74 | 11.83 | 2,523,631 | +0.03(+0.29%) |
Aug 31, 2006 | 11.82 | 11.89 | 11.72 | 11.80 | 2,687,878 | -0.01(-0.13%) |
Aug 30, 2006 | 11.85 | 11.90 | 11.80 | 11.81 | 2,571,654 | -0.03(-0.29%) |
Aug 29, 2006 | 11.81 | 11.86 | 11.75 | 11.84 | 3,587,201 | +0.04(+0.38%) |
Aug 28, 2006 | 11.77 | 11.82 | 11.68 | 11.80 | 3,873,725 | +0.04(+0.38%) |
Aug 25, 2006 | 11.53 | 11.82 | 11.53 | 11.76 | 6,399,173 | +0.23(+1.98%) |
Aug 24, 2006 | 11.43 | 11.56 | 11.43 | 11.53 | 6,785,375 | +0.09(+0.82%) |
Aug 23, 2006 | 11.27 | 11.45 | 11.24 | 11.43 | 4,215,132 | +0.17(+1.54%) |
Aug 22, 2006 | 11.34 | 11.35 | 11.26 | 11.26 | 2,199,778 | -0.08(-0.70%) |
Aug 21, 2006 | 11.26 | 11.42 | 11.26 | 11.34 | 3,230,458 | +0.09(+0.79%) |
Aug 18, 2006 | 11.27 | 11.31 | 11.20 | 11.25 | 2,452,202 | +0.02(+0.18%) |
Aug 17, 2006 | 11.23 | 11.28 | 11.17 | 11.23 | 1,938,275 | -0.02(-0.18%) |
Aug 16, 2006 | 11.34 | 11.35 | 11.17 | 11.25 | 1,902,358 | -0.04(-0.39%) |
Aug 15, 2006 | 11.26 | 11.33 | 11.24 | 11.29 | 3,031,505 | +0.04(+0.35%) |
Aug 14, 2006 | 11.08 | 11.30 | 11.07 | 11.26 | 4,927,205 | +0.17(+1.57%) |
Aug 11, 2006 | 11.02 | 11.08 | 11.00 | 11.08 | 2,061,359 | +0.01(+0.13%) |
Aug 10, 2006 | 10.95 | 11.07 | 10.88 | 11.07 | 4,188,498 | +0.12(+1.13%) |
Aug 09, 2006 | 10.95 | 11.04 | 10.93 | 10.94 | 3,436,876 | +0.01(+0.09%) |
Aug 08, 2006 | 10.90 | 10.94 | 10.86 | 10.93 | 4,054,719 | +0.05(+0.45%) |
Aug 07, 2006 | 10.80 | 10.89 | 10.74 | 10.88 | 3,909,238 | +0.04(+0.41%) |
Aug 04, 2006 | 10.73 | 10.84 | 10.71 | 10.84 | 3,204,429 | +0.16(+1.53%) |
Aug 03, 2006 | 10.74 | 10.78 | 10.66 | 10.68 | 3,234,090 | -0.06(-0.60%) |
Aug 02, 2006 | 10.64 | 10.75 | 10.58 | 10.74 | 2,988,325 | +0.07(+0.65%) |
Aug 01, 2006 | 10.61 | 10.70 | 10.54 | 10.67 | 3,894,104 | +0.01(+0.14%) |
Jul 31, 2006 | 10.71 | 10.73 | 10.62 | 10.66 | 4,020,215 | -0.12(-1.10%) |
Jul 28, 2006 | 10.58 | 10.78 | 10.58 | 10.77 | 3,228,037 | +0.24(+2.31%) |
Jul 27, 2006 | 10.73 | 10.75 | 10.50 | 10.53 | 3,563,391 | -0.23(-2.16%) |
Jul 26, 2006 | 10.86 | 10.89 | 10.74 | 10.76 | 3,465,529 | -0.12(-1.09%) |
Jul 25, 2006 | 10.77 | 10.90 | 10.75 | 10.88 | 2,851,722 | +0.04(+0.37%) |
Jul 24, 2006 | 10.86 | 10.86 | 10.75 | 10.84 | 2,618,467 | -0.01(-0.09%) |
Jul 21, 2006 | 10.88 | 10.91 | 10.80 | 10.85 | 4,259,725 | -0.02(-0.23%) |
Jul 20, 2006 | 10.93 | 11.00 | 10.86 | 10.88 | 4,347,700 | -0.08(-0.72%) |
Jul 19, 2006 | 10.92 | 11.04 | 10.90 | 10.96 | 2,471,774 | +0.04(+0.41%) |
Jul 18, 2006 | 10.92 | 10.92 | 10.81 | 10.91 | 2,938,082 | -0.00(-0.05%) |
Jul 17, 2006 | 10.83 | 10.97 | 10.82 | 10.92 | 1,863,213 | +0.06(+0.55%) |
Jul 14, 2006 | 10.86 | 10.89 | 10.83 | 10.86 | 3,167,302 | -0.04(-0.41%) |
Jul 13, 2006 | 11.05 | 11.11 | 10.88 | 10.90 | 2,806,120 | -0.14(-1.26%) |
Jul 12, 2006 | 11.08 | 11.12 | 10.97 | 11.04 | 2,690,703 | -0.03(-0.27%) |
Jul 11, 2006 | 11.05 | 11.14 | 10.96 | 11.07 | 3,866,057 | +0.02(+0.22%) |
Jul 10, 2006 | 10.84 | 11.10 | 10.84 | 11.05 | 5,913,898 | +0.21(+1.97%) |
Jul 07, 2006 | 10.88 | 10.90 | 10.77 | 10.83 | 4,181,839 | -0.07(-0.64%) |
Jul 06, 2006 | 10.94 | 11.00 | 10.79 | 10.90 | 4,261,541 | -0.06(-0.59%) |
Jul 05, 2006 | 10.97 | 11.10 | 10.94 | 10.97 | 3,819,447 | +0.02(+0.18%) |
Jul 03, 2006 | 10.98 | 11.00 | 10.92 | 10.95 | 2,086,178 | -0.01(-0.09%) |
Jun 30, 2006 | 10.89 | 10.96 | 10.78 | 10.96 | 4,557,145 | +0.11(+1.00%) |
Jun 29, 2006 | 10.90 | 10.90 | 10.76 | 10.85 | 4,717,559 | +0.07(+0.64%) |
Jun 28, 2006 | 10.53 | 10.95 | 10.51 | 10.78 | 5,317,443 | -0.04(-0.37%) |
Jun 27, 2006 | 10.78 | 10.88 | 10.73 | 10.82 | 4,047,657 | -0.01(-0.14%) |
Jun 26, 2006 | 10.82 | 10.90 | 10.78 | 10.83 | 3,205,236 | +0.02(+0.23%) |
Jun 23, 2006 | 10.77 | 10.89 | 10.70 | 10.81 | 3,142,483 | -0.02(-0.18%) |
Jun 22, 2006 | 10.93 | 10.96 | 10.83 | 10.83 | 3,632,601 | -0.16(-1.44%) |
Jun 21, 2006 | 11.03 | 11.10 | 10.95 | 10.99 | 2,647,523 | -0.03(-0.27%) |
Jun 20, 2006 | 10.90 | 11.10 | 10.80 | 11.02 | 5,485,927 | +0.11(+1.05%) |
Jun 19, 2006 | 10.99 | 11.04 | 10.89 | 10.90 | 3,132,192 | -0.06(-0.54%) |
Jun 16, 2006 | 10.90 | 11.06 | 10.90 | 10.96 | 4,425,990 | +0.01(+0.14%) |
Jun 15, 2006 | 10.94 | 10.95 | 10.76 | 10.95 | 3,505,279 | +0.04(+0.36%) |
Jun 14, 2006 | 10.85 | 11.02 | 10.79 | 10.91 | 5,746,422 | +0.02(+0.23%) |
Jun 13, 2006 | 11.06 | 11.06 | 10.85 | 10.88 | 3,784,943 | -0.12(-1.13%) |
Jun 12, 2006 | 10.96 | 11.06 | 10.94 | 11.01 | 2,453,614 | +0.04(+0.36%) |
Jun 09, 2006 | 10.83 | 11.04 | 10.79 | 10.97 | 2,608,176 | +0.11(+1.00%) |
Jun 08, 2006 | 11.12 | 11.13 | 10.76 | 10.86 | 8,403,227 | -0.26(-2.32%) |
Jun 07, 2006 | 11.17 | 11.28 | 11.09 | 11.12 | 4,402,987 | -0.06(-0.53%) |
Jun 06, 2006 | 11.26 | 11.28 | 11.07 | 11.18 | 3,739,341 | -0.07(-0.66%) |
Jun 05, 2006 | 11.21 | 11.30 | 11.18 | 11.25 | 3,098,294 | +0.01(+0.13%) |
Jun 02, 2006 | 11.24 | 11.26 | 11.16 | 11.24 | 2,411,039 | -0.03(-0.26%) |
Jun 01, 2006 | 11.20 | 11.32 | 11.15 | 11.26 | 3,620,292 | +0.06(+0.57%) |
May 31, 2006 | 11.14 | 11.21 | 11.10 | 11.20 | 2,856,362 | +0.06(+0.58%) |
May 30, 2006 | 11.21 | 11.24 | 11.13 | 11.14 | 3,297,246 | -0.12(-1.10%) |
May 26, 2006 | 11.26 | 11.30 | 11.20 | 11.26 | 4,073,283 | -0.01(-0.04%) |
May 25, 2006 | 11.15 | 11.27 | 11.10 | 11.26 | 4,086,600 | +0.15(+1.34%) |
May 24, 2006 | 11.08 | 11.18 | 10.92 | 11.12 | 4,251,856 | +0.00(+0.04%) |
May 23, 2006 | 11.13 | 11.23 | 11.08 | 11.11 | 3,155,599 | +0.00(+0.00%) |
May 22, 2006 | 11.09 | 11.18 | 11.02 | 11.11 | 4,348,911 | +0.02(+0.18%) |
May 19, 2006 | 11.20 | 11.21 | 11.06 | 11.09 | 4,145,317 | -0.08(-0.75%) |
May 18, 2006 | 11.12 | 11.30 | 10.99 | 11.18 | 5,069,459 | +0.05(+0.45%) |
May 17, 2006 | 11.16 | 11.20 | 11.02 | 11.13 | 6,258,735 | -0.08(-0.71%) |
May 16, 2006 | 11.28 | 11.29 | 11.16 | 11.21 | 4,600,326 | -0.09(-0.83%) |
May 15, 2006 | 11.27 | 11.30 | 11.18 | 11.30 | 4,256,900 | +0.02(+0.22%) |
May 12, 2006 | 11.35 | 11.36 | 11.26 | 11.27 | 3,701,810 | -0.09(-0.78%) |
May 11, 2006 | 11.43 | 11.44 | 11.34 | 11.36 | 2,835,983 | -0.08(-0.69%) |
May 10, 2006 | 11.48 | 11.54 | 11.37 | 11.44 | 2,746,595 | -0.08(-0.73%) |
May 09, 2006 | 11.42 | 11.54 | 11.37 | 11.53 | 5,032,937 | +0.11(+0.95%) |
May 08, 2006 | 11.41 | 11.49 | 11.30 | 11.42 | 3,374,729 | +0.02(+0.17%) |
May 05, 2006 | 11.34 | 11.44 | 11.33 | 11.40 | 5,566,235 | +0.06(+0.57%) |
May 04, 2006 | 11.37 | 11.40 | 11.32 | 11.33 | 2,522,824 | -0.00(-0.04%) |
May 03, 2006 | 11.40 | 11.43 | 11.29 | 11.34 | 4,353,350 | -0.09(-0.78%) |
May 02, 2006 | 11.29 | 11.49 | 11.18 | 11.43 | 6,038,596 | +0.17(+1.50%) |
May 01, 2006 | 11.22 | 11.34 | 11.18 | 11.26 | 5,114,657 | +0.02(+0.18%) |
Apr 28, 2006 | 11.18 | 11.26 | 11.15 | 11.24 | 6,131,616 | +0.04(+0.40%) |
Apr 27, 2006 | 11.13 | 11.28 | 11.05 | 11.20 | 5,128,579 | -0.02(-0.18%) |
Apr 26, 2006 | 11.10 | 11.25 | 11.10 | 11.22 | 5,768,214 | +0.14(+1.25%) |
Apr 25, 2006 | 11.02 | 11.10 | 10.99 | 11.08 | 5,397,751 | +0.04(+0.36%) |
Apr 24, 2006 | 10.80 | 11.08 | 10.80 | 11.04 | 7,491,193 | +0.22(+2.06%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.70 | 10.81 | 5,133,019 | +0.05(+0.51%) |
Apr 20, 2006 | 10.62 | 10.76 | 10.59 | 10.76 | 5,578,140 | +0.10(+0.93%) |
Apr 19, 2006 | 10.58 | 10.67 | 10.56 | 10.66 | 4,111,217 | +0.05(+0.51%) |
Apr 18, 2006 | 10.53 | 10.67 | 10.53 | 10.61 | 5,518,010 | +0.03(+0.33%) |
Apr 17, 2006 | 10.51 | 10.64 | 10.50 | 10.57 | 3,678,404 | +0.07(+0.66%) |
Apr 13, 2006 | 10.52 | 10.60 | 10.43 | 10.50 | 4,781,118 | -0.02(-0.19%) |
Apr 12, 2006 | 10.66 | 10.66 | 10.49 | 10.52 | 5,182,656 | -0.16(-1.49%) |
Apr 11, 2006 | 10.66 | 10.84 | 10.64 | 10.68 | 7,966,782 | -0.00(-0.05%) |
Apr 10, 2006 | 10.64 | 10.69 | 10.61 | 10.69 | 4,963,525 | +0.01(+0.09%) |
Apr 07, 2006 | 10.73 | 10.76 | 10.67 | 10.68 | 5,240,566 | -0.07(-0.69%) |
Apr 06, 2006 | 10.78 | 10.78 | 10.66 | 10.75 | 5,560,182 | -0.03(-0.32%) |
Apr 05, 2006 | 10.71 | 10.81 | 10.66 | 10.78 | 5,593,475 | +0.07(+0.69%) |
Apr 04, 2006 | 10.66 | 10.72 | 10.61 | 10.71 | 8,184,904 | -0.02(-0.18%) |