Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.67 | 11.69 | 11.12 | 11.15 | 7,397,053 | -0.47(-4.04%) |
Apr 27, 2007 | 11.51 | 12.15 | 11.51 | 11.62 | 13,914,895 | +0.36(+3.20%) |
Apr 26, 2007 | 11.25 | 11.30 | 11.05 | 11.26 | 6,753,614 | +0.10(+0.90%) |
Apr 25, 2007 | 11.04 | 11.26 | 11.01 | 11.16 | 4,626,720 | +0.06(+0.54%) |
Apr 24, 2007 | 11.09 | 11.13 | 10.96 | 11.10 | 4,207,870 | +0.00(+0.00%) |
Apr 23, 2007 | 11.16 | 11.18 | 11.03 | 11.10 | 4,831,816 | -0.02(-0.18%) |
Apr 20, 2007 | 11.32 | 11.32 | 11.06 | 11.12 | 6,307,683 | -0.04(-0.36%) |
Apr 19, 2007 | 11.06 | 11.26 | 11.01 | 11.16 | 5,573,024 | +0.02(+0.18%) |
Apr 18, 2007 | 11.27 | 11.29 | 11.13 | 11.14 | 3,592,982 | -0.21(-1.85%) |
Apr 17, 2007 | 11.21 | 11.38 | 11.16 | 11.35 | 4,379,164 | +0.12(+1.07%) |
Apr 16, 2007 | 11.03 | 11.25 | 11.03 | 11.23 | 3,541,444 | +0.17(+1.54%) |
Apr 13, 2007 | 10.96 | 11.06 | 10.89 | 11.06 | 3,672,302 | +0.09(+0.82%) |
Apr 12, 2007 | 10.90 | 11.04 | 10.89 | 10.97 | 7,408,319 | +0.10(+0.92%) |
Apr 11, 2007 | 10.90 | 10.96 | 10.79 | 10.87 | 5,717,118 | -0.05(-0.46%) |
Apr 10, 2007 | 11.01 | 11.04 | 10.86 | 10.92 | 5,332,864 | -0.13(-1.18%) |
Apr 09, 2007 | 11.02 | 11.07 | 10.97 | 11.05 | 3,598,105 | +0.03(+0.27%) |
Apr 05, 2007 | 11.08 | 11.14 | 10.96 | 11.02 | 5,191,372 | -0.09(-0.81%) |
Apr 04, 2007 | 10.95 | 11.14 | 10.94 | 11.11 | 3,788,403 | +0.16(+1.46%) |
Apr 03, 2007 | 10.93 | 10.99 | 10.85 | 10.95 | 6,496,668 | +0.04(+0.37%) |
Apr 02, 2007 | 10.94 | 11.07 | 10.80 | 10.91 | 5,949,265 | -0.03(-0.27%) |
Mar 30, 2007 | 10.84 | 10.97 | 10.78 | 10.94 | 4,577,084 | +0.09(+0.83%) |
Mar 29, 2007 | 10.79 | 10.98 | 10.64 | 10.85 | 5,149,655 | +0.10(+0.93%) |
Mar 28, 2007 | 10.98 | 11.03 | 10.72 | 10.75 | 7,727,261 | -0.27(-2.45%) |
Mar 27, 2007 | 11.16 | 11.22 | 11.01 | 11.02 | 4,913,953 | -0.17(-1.52%) |
Mar 26, 2007 | 11.17 | 11.27 | 11.07 | 11.19 | 4,347,367 | +0.02(+0.18%) |
Mar 23, 2007 | 11.05 | 11.28 | 11.00 | 11.17 | 3,192,090 | +0.09(+0.81%) |
Mar 22, 2007 | 10.95 | 11.15 | 10.66 | 11.08 | 12,607,778 | -0.25(-2.21%) |
Mar 21, 2007 | 11.05 | 11.33 | 10.98 | 11.33 | 5,414,191 | +0.31(+2.81%) |
Mar 20, 2007 | 11.12 | 11.20 | 11.00 | 11.02 | 7,460,111 | -0.02(-0.18%) |
Mar 19, 2007 | 11.08 | 11.09 | 10.98 | 11.04 | 3,510,123 | +0.03(+0.27%) |
Mar 16, 2007 | 11.15 | 11.21 | 10.90 | 11.01 | 5,981,499 | -0.14(-1.26%) |
Mar 15, 2007 | 11.08 | 11.22 | 11.06 | 11.15 | 4,710,017 | +0.05(+0.45%) |
Mar 14, 2007 | 11.03 | 11.22 | 11.02 | 11.10 | 8,584,023 | +0.03(+0.27%) |
Mar 13, 2007 | 11.25 | 11.22 | 10.97 | 11.07 | 6,172,430 | -0.18(-1.60%) |
Mar 12, 2007 | 11.01 | 11.31 | 10.98 | 11.25 | 4,461,053 | +0.18(+1.63%) |
Mar 09, 2007 | 11.11 | 11.15 | 10.97 | 11.07 | 3,556,318 | +0.07(+0.64%) |
Mar 08, 2007 | 11.10 | 11.14 | 10.99 | 11.00 | 3,714,051 | +0.03(+0.27%) |
Mar 07, 2007 | 11.04 | 11.06 | 10.92 | 10.97 | 4,535,734 | -0.12(-1.08%) |
Mar 06, 2007 | 10.90 | 11.13 | 10.89 | 11.09 | 7,095,104 | +0.29(+2.69%) |
Mar 05, 2007 | 10.85 | 10.95 | 10.67 | 10.80 | 5,852,212 | +0.00(+0.00%) |
Mar 02, 2007 | 10.91 | 11.02 | 10.71 | 10.80 | 7,119,558 | -0.18(-1.64%) |
Mar 01, 2007 | 10.73 | 11.08 | 10.68 | 10.98 | 7,862,580 | +0.05(+0.46%) |
Feb 28, 2007 | 11.26 | 11.31 | 10.92 | 10.93 | 11,745,711 | -0.35(-3.10%) |
Feb 27, 2007 | 11.54 | 11.60 | 11.23 | 11.28 | 8,387,367 | -0.46(-3.92%) |
Feb 26, 2007 | 11.96 | 12.00 | 11.65 | 11.74 | 4,681,783 | -0.18(-1.51%) |
Feb 23, 2007 | 11.99 | 12.02 | 11.79 | 11.92 | 4,117,750 | -0.09(-0.75%) |
Feb 22, 2007 | 12.11 | 12.11 | 11.90 | 12.01 | 4,588,632 | -0.01(-0.08%) |
Feb 21, 2007 | 11.83 | 12.07 | 11.76 | 12.02 | 5,684,113 | +0.14(+1.18%) |
Feb 20, 2007 | 11.92 | 11.97 | 11.57 | 11.88 | 5,852,642 | -0.08(-0.67%) |
Feb 16, 2007 | 11.98 | 12.02 | 11.80 | 11.96 | 7,703,129 | -0.05(-0.42%) |
Feb 15, 2007 | 11.64 | 12.08 | 11.64 | 12.01 | 11,327,432 | +0.32(+2.74%) |
Feb 14, 2007 | 11.61 | 11.78 | 11.52 | 11.69 | 5,385,970 | +0.15(+1.30%) |
Feb 13, 2007 | 11.37 | 11.54 | 11.35 | 11.54 | 4,156,036 | +0.14(+1.23%) |
Feb 12, 2007 | 11.51 | 11.51 | 11.23 | 11.40 | 5,684,700 | -0.09(-0.78%) |
Feb 09, 2007 | 11.60 | 11.67 | 11.40 | 11.49 | 5,220,439 | -0.11(-0.95%) |
Feb 08, 2007 | 11.55 | 11.64 | 11.47 | 11.60 | 6,212,630 | +0.05(+0.43%) |
Feb 07, 2007 | 11.45 | 11.67 | 11.44 | 11.55 | 12,304,137 | +0.16(+1.40%) |
Feb 06, 2007 | 11.15 | 11.42 | 11.09 | 11.39 | 11,068,841 | +0.24(+2.15%) |
Feb 05, 2007 | 11.49 | 11.57 | 11.13 | 11.15 | 8,367,140 | -0.34(-2.96%) |
Feb 02, 2007 | 11.61 | 11.71 | 11.47 | 11.49 | 5,177,664 | -0.12(-1.03%) |
Feb 01, 2007 | 12.00 | 12.00 | 11.56 | 11.61 | 5,937,278 | -0.02(-0.17%) |
Jan 31, 2007 | 11.61 | 11.71 | 11.34 | 11.63 | 13,538,097 | +0.23(+2.02%) |
Jan 30, 2007 | 11.30 | 11.45 | 11.25 | 11.40 | 5,791,633 | +0.15(+1.33%) |
Jan 29, 2007 | 11.22 | 11.38 | 11.11 | 11.25 | 5,292,917 | -0.06(-0.53%) |
Jan 26, 2007 | 11.40 | 11.45 | 11.16 | 11.31 | 5,186,878 | -0.03(-0.26%) |
Jan 25, 2007 | 11.52 | 11.58 | 11.33 | 11.34 | 4,983,115 | -0.22(-1.90%) |
Jan 24, 2007 | 11.56 | 11.68 | 11.50 | 11.56 | 7,173,281 | +0.00(+0.00%) |
Jan 23, 2007 | 11.56 | 11.66 | 11.51 | 11.56 | 4,875,559 | +0.00(+0.00%) |
Jan 22, 2007 | 11.78 | 11.83 | 11.49 | 11.56 | 4,334,276 | -0.27(-2.28%) |
Jan 19, 2007 | 11.70 | 11.91 | 11.70 | 11.83 | 4,614,607 | +0.02(+0.17%) |
Jan 18, 2007 | 11.95 | 12.02 | 11.75 | 11.81 | 4,043,966 | -0.14(-1.17%) |
Jan 17, 2007 | 12.23 | 12.28 | 11.82 | 11.95 | 7,056,757 | -0.21(-1.73%) |
Jan 16, 2007 | 12.08 | 12.22 | 12.04 | 12.16 | 5,245,226 | +0.08(+0.66%) |
Jan 12, 2007 | 11.78 | 12.12 | 11.77 | 12.08 | 6,045,476 | +0.27(+2.29%) |
Jan 11, 2007 | 11.73 | 11.95 | 11.64 | 11.81 | 5,145,166 | +0.18(+1.55%) |
Jan 10, 2007 | 11.50 | 11.72 | 11.49 | 11.63 | 7,092,378 | +0.05(+0.43%) |
Jan 09, 2007 | 11.62 | 11.77 | 11.54 | 11.58 | 6,801,611 | -0.15(-1.28%) |
Jan 08, 2007 | 11.59 | 11.81 | 11.54 | 11.73 | 5,506,442 | +0.14(+1.21%) |
Jan 05, 2007 | 11.52 | 11.60 | 11.25 | 11.59 | 6,601,258 | +0.06(+0.52%) |
Jan 04, 2007 | 11.39 | 11.60 | 11.21 | 11.53 | 5,961,789 | +0.14(+1.23%) |
Jan 03, 2007 | 11.53 | 11.69 | 11.25 | 11.39 | 9,330,148 | -0.09(-0.78%) |
Dec 29, 2006 | 11.50 | 11.56 | 11.46 | 11.48 | 3,931,112 | -0.01(-0.09%) |
Dec 28, 2006 | 11.36 | 11.50 | 11.35 | 11.49 | 3,707,209 | +0.05(+0.44%) |
Dec 27, 2006 | 11.42 | 11.54 | 11.38 | 11.44 | 3,304,988 | +0.08(+0.70%) |
Dec 26, 2006 | 11.27 | 11.40 | 11.25 | 11.36 | 3,606,926 | +0.01(+0.09%) |
Dec 22, 2006 | 11.42 | 11.48 | 11.17 | 11.35 | 4,952,347 | -0.07(-0.61%) |
Dec 21, 2006 | 11.54 | 11.60 | 11.34 | 11.42 | 2,734,070 | -0.19(-1.64%) |
Dec 20, 2006 | 11.60 | 11.73 | 11.56 | 11.61 | 3,142,475 | +0.00(+0.00%) |
Dec 19, 2006 | 11.76 | 11.79 | 11.45 | 11.61 | 4,350,884 | -0.21(-1.78%) |
Dec 18, 2006 | 11.89 | 11.99 | 11.76 | 11.82 | 5,086,936 | -0.01(-0.08%) |
Dec 15, 2006 | 11.80 | 11.93 | 11.76 | 11.83 | 7,164,690 | +0.10(+0.85%) |
Dec 14, 2006 | 11.55 | 11.86 | 11.45 | 11.73 | 5,343,984 | +0.18(+1.56%) |
Dec 13, 2006 | 11.68 | 11.70 | 11.40 | 11.55 | 4,481,409 | -0.06(-0.52%) |
Dec 12, 2006 | 11.62 | 11.77 | 11.50 | 11.61 | 9,682,576 | -0.08(-0.68%) |
Dec 11, 2006 | 11.64 | 11.90 | 11.60 | 11.69 | 6,309,558 | -0.02(-0.17%) |
Dec 08, 2006 | 11.67 | 11.89 | 11.60 | 11.71 | 4,064,036 | -0.01(-0.09%) |
Dec 07, 2006 | 11.81 | 11.96 | 11.68 | 11.72 | 6,383,650 | -0.03(-0.26%) |
Dec 06, 2006 | 11.49 | 11.77 | 11.49 | 11.75 | 6,894,375 | +0.27(+2.35%) |
Dec 05, 2006 | 11.42 | 11.58 | 11.41 | 11.48 | 4,020,998 | +0.04(+0.35%) |
Dec 04, 2006 | 11.25 | 11.58 | 11.25 | 11.44 | 5,758,352 | +0.14(+1.24%) |
Dec 01, 2006 | 11.29 | 11.44 | 11.23 | 11.30 | 8,099,245 | +0.05(+0.44%) |
Nov 30, 2006 | 11.25 | 11.34 | 11.10 | 11.25 | 5,321,000 | -0.01(-0.09%) |
Nov 29, 2006 | 11.12 | 11.33 | 11.07 | 11.26 | 6,958,797 | +0.18(+1.62%) |
Nov 28, 2006 | 11.21 | 11.21 | 11.02 | 11.08 | 5,288,689 | -0.13(-1.16%) |
Nov 27, 2006 | 11.37 | 11.38 | 11.12 | 11.21 | 4,911,417 | -0.16(-1.41%) |
Nov 24, 2006 | 11.45 | 11.45 | 11.31 | 11.37 | 2,114,366 | -0.13(-1.13%) |
Nov 22, 2006 | 11.50 | 11.56 | 11.40 | 11.50 | 5,388,690 | -0.05(-0.43%) |
Nov 21, 2006 | 11.57 | 11.58 | 11.48 | 11.55 | 3,418,769 | +0.05(+0.43%) |
Nov 20, 2006 | 11.52 | 11.65 | 11.48 | 11.50 | 4,864,236 | -0.11(-0.95%) |
Nov 17, 2006 | 11.66 | 11.71 | 11.40 | 11.61 | 4,662,094 | -0.13(-1.11%) |
Nov 16, 2006 | 11.70 | 11.77 | 11.58 | 11.74 | 4,385,019 | +0.05(+0.43%) |
Nov 15, 2006 | 11.65 | 11.81 | 11.54 | 11.69 | 5,801,414 | +0.05(+0.43%) |
Nov 14, 2006 | 11.76 | 11.76 | 11.46 | 11.64 | 3,838,021 | -0.05(-0.43%) |
Nov 13, 2006 | 11.64 | 11.70 | 11.58 | 11.69 | 3,833,580 | +0.05(+0.43%) |
Nov 10, 2006 | 11.56 | 11.69 | 11.56 | 11.64 | 4,361,204 | +0.11(+0.95%) |
Nov 09, 2006 | 11.65 | 11.74 | 11.43 | 11.53 | 4,752,820 | +0.02(+0.17%) |
Nov 08, 2006 | 11.50 | 11.58 | 11.41 | 11.51 | 4,758,784 | -0.01(-0.09%) |
Nov 07, 2006 | 11.47 | 11.70 | 11.46 | 11.52 | 6,386,114 | +0.06(+0.52%) |
Nov 06, 2006 | 11.35 | 11.60 | 11.33 | 11.46 | 4,815,232 | +0.12(+1.06%) |
Nov 03, 2006 | 11.36 | 11.49 | 11.20 | 11.34 | 4,294,781 | -0.03(-0.26%) |
Nov 02, 2006 | 11.27 | 11.46 | 11.27 | 11.37 | 3,916,724 | +0.09(+0.80%) |
Nov 01, 2006 | 11.63 | 11.67 | 11.28 | 11.28 | 5,443,906 | -0.32(-2.76%) |
Oct 31, 2006 | 11.80 | 11.85 | 11.51 | 11.60 | 7,947,983 | -0.21(-1.78%) |
Oct 30, 2006 | 11.68 | 11.92 | 11.62 | 11.81 | 7,169,490 | +0.05(+0.43%) |
Oct 27, 2006 | 12.02 | 12.02 | 11.61 | 11.76 | 5,153,689 | -0.23(-1.92%) |
Oct 26, 2006 | 12.08 | 12.25 | 11.69 | 11.99 | 12,158,125 | -0.11(-0.91%) |
Oct 25, 2006 | 11.86 | 12.22 | 11.81 | 12.10 | 17,934,520 | -0.37(-2.97%) |
Oct 24, 2006 | 12.35 | 12.50 | 12.21 | 12.47 | 8,834,919 | +0.06(+0.48%) |
Oct 23, 2006 | 12.69 | 12.84 | 12.29 | 12.41 | 6,295,163 | -0.30(-2.36%) |
Oct 20, 2006 | 12.82 | 12.89 | 12.58 | 12.71 | 4,739,901 | -0.13(-1.01%) |
Oct 19, 2006 | 12.66 | 12.94 | 12.56 | 12.84 | 4,569,730 | +0.17(+1.34%) |
Oct 18, 2006 | 12.92 | 12.92 | 12.53 | 12.67 | 3,561,942 | -0.17(-1.32%) |
Oct 17, 2006 | 13.02 | 13.10 | 12.67 | 12.84 | 3,828,568 | -0.29(-2.21%) |
Oct 16, 2006 | 13.13 | 13.26 | 13.01 | 13.13 | 4,316,044 | -0.06(-0.45%) |
Oct 13, 2006 | 13.08 | 13.20 | 13.01 | 13.19 | 2,897,797 | +0.03(+0.23%) |
Oct 12, 2006 | 13.13 | 13.18 | 12.89 | 13.16 | 4,488,501 | +0.03(+0.23%) |
Oct 11, 2006 | 12.42 | 13.25 | 12.32 | 13.13 | 10,090,509 | +0.65(+5.21%) |
Oct 10, 2006 | 12.55 | 12.64 | 12.28 | 12.48 | 3,691,947 | -0.09(-0.72%) |
Oct 09, 2006 | 12.49 | 12.68 | 12.42 | 12.57 | 4,520,344 | -0.12(-0.95%) |
Oct 06, 2006 | 12.77 | 12.87 | 12.67 | 12.69 | 2,320,977 | -0.21(-1.63%) |
Oct 05, 2006 | 12.90 | 12.98 | 12.80 | 12.90 | 2,156,994 | -0.06(-0.46%) |
Oct 04, 2006 | 12.65 | 12.99 | 12.49 | 12.96 | 4,014,227 | +0.26(+2.05%) |
Oct 03, 2006 | 12.58 | 12.81 | 12.44 | 12.70 | 4,280,919 | +0.09(+0.71%) |
Oct 02, 2006 | 12.64 | 12.93 | 12.59 | 12.61 | 3,101,472 | -0.03(-0.24%) |
Sep 29, 2006 | 12.90 | 12.98 | 12.60 | 12.64 | 3,028,690 | -0.33(-2.54%) |
Sep 28, 2006 | 12.84 | 13.10 | 12.75 | 12.97 | 4,276,611 | +0.17(+1.33%) |
Sep 27, 2006 | 12.63 | 13.10 | 12.62 | 12.80 | 9,117,341 | +0.22(+1.75%) |
Sep 26, 2006 | 12.43 | 12.68 | 12.39 | 12.58 | 5,342,990 | +0.09(+0.72%) |
Sep 25, 2006 | 12.15 | 12.61 | 11.85 | 12.49 | 6,118,587 | +0.31(+2.55%) |
Sep 22, 2006 | 12.34 | 12.40 | 12.08 | 12.18 | 3,087,118 | -0.17(-1.38%) |
Sep 21, 2006 | 12.55 | 12.59 | 12.29 | 12.35 | 4,929,801 | -0.19(-1.52%) |
Sep 20, 2006 | 12.26 | 12.59 | 12.26 | 12.54 | 4,675,781 | +0.31(+2.53%) |
Sep 19, 2006 | 12.49 | 12.50 | 11.98 | 12.23 | 4,726,996 | -0.17(-1.37%) |
Sep 18, 2006 | 12.40 | 12.64 | 12.31 | 12.40 | 4,981,791 | -0.04(-0.32%) |
Sep 15, 2006 | 12.60 | 12.64 | 12.37 | 12.44 | 5,667,704 | -0.11(-0.88%) |
Sep 14, 2006 | 12.38 | 12.56 | 12.30 | 12.55 | 6,236,227 | +0.19(+1.54%) |
Sep 13, 2006 | 12.40 | 12.65 | 12.17 | 12.36 | 8,428,839 | +0.29(+2.40%) |
Sep 12, 2006 | 11.89 | 12.10 | 11.79 | 12.07 | 4,577,091 | +0.18(+1.51%) |
Sep 11, 2006 | 11.75 | 12.00 | 11.55 | 11.89 | 5,187,404 | -0.02(-0.17%) |
Sep 08, 2006 | 11.62 | 11.94 | 11.53 | 11.91 | 3,221,277 | +0.24(+2.06%) |
Sep 07, 2006 | 11.25 | 11.89 | 11.12 | 11.67 | 7,010,700 | +0.36(+3.18%) |
Sep 06, 2006 | 11.64 | 11.64 | 11.25 | 11.31 | 4,068,474 | -0.41(-3.50%) |
Sep 05, 2006 | 11.68 | 11.80 | 11.46 | 11.72 | 2,939,171 | -0.05(-0.42%) |
Sep 01, 2006 | 11.80 | 11.90 | 11.74 | 11.77 | 1,651,875 | -0.02(-0.17%) |
Aug 31, 2006 | 11.69 | 11.84 | 11.63 | 11.79 | 2,466,402 | +0.08(+0.68%) |
Aug 30, 2006 | 11.61 | 11.75 | 11.54 | 11.71 | 2,374,894 | +0.06(+0.52%) |
Aug 29, 2006 | 11.61 | 11.67 | 11.38 | 11.65 | 2,755,407 | -0.02(-0.17%) |
Aug 28, 2006 | 11.57 | 11.78 | 11.51 | 11.67 | 2,265,983 | +0.08(+0.69%) |
Aug 25, 2006 | 11.54 | 11.75 | 11.44 | 11.59 | 2,334,125 | -0.04(-0.34%) |
Aug 24, 2006 | 11.75 | 11.75 | 11.44 | 11.63 | 2,076,519 | -0.05(-0.43%) |
Aug 23, 2006 | 11.90 | 12.00 | 11.49 | 11.68 | 3,490,056 | -0.16(-1.35%) |
Aug 22, 2006 | 11.93 | 12.09 | 11.81 | 11.84 | 3,664,864 | -0.17(-1.42%) |
Aug 21, 2006 | 12.10 | 12.10 | 11.86 | 12.01 | 3,615,243 | -0.07(-0.58%) |
Aug 18, 2006 | 12.03 | 12.10 | 11.90 | 12.08 | 3,074,619 | +0.05(+0.42%) |
Aug 17, 2006 | 11.87 | 12.05 | 11.84 | 12.03 | 3,773,549 | +0.09(+0.75%) |
Aug 16, 2006 | 11.87 | 12.03 | 11.66 | 11.94 | 5,614,415 | +0.11(+0.93%) |
Aug 15, 2006 | 11.72 | 11.95 | 11.58 | 11.83 | 5,950,516 | +0.23(+1.98%) |
Aug 14, 2006 | 11.70 | 11.78 | 11.59 | 11.60 | 5,112,996 | +0.01(+0.09%) |
Aug 11, 2006 | 11.56 | 11.68 | 11.49 | 11.59 | 1,867,158 | -0.02(-0.17%) |
Aug 10, 2006 | 11.63 | 11.68 | 11.47 | 11.61 | 3,667,801 | -0.11(-0.94%) |
Aug 09, 2006 | 11.75 | 11.89 | 11.65 | 11.72 | 6,599,797 | +0.12(+1.03%) |
Aug 08, 2006 | 11.50 | 11.78 | 11.45 | 11.60 | 4,053,970 | +0.10(+0.87%) |
Aug 07, 2006 | 11.58 | 11.60 | 11.42 | 11.50 | 2,320,046 | -0.12(-1.03%) |
Aug 04, 2006 | 11.62 | 11.76 | 11.39 | 11.62 | 5,682,531 | +0.08(+0.69%) |
Aug 03, 2006 | 11.11 | 11.55 | 11.11 | 11.54 | 7,520,498 | +0.32(+2.85%) |
Aug 02, 2006 | 11.07 | 11.50 | 11.04 | 11.22 | 5,455,016 | +0.10(+0.90%) |
Aug 01, 2006 | 11.30 | 11.36 | 11.00 | 11.12 | 2,744,438 | -0.22(-1.94%) |
Jul 31, 2006 | 11.20 | 11.39 | 11.08 | 11.34 | 2,606,994 | +0.09(+0.80%) |
Jul 28, 2006 | 11.24 | 11.30 | 11.11 | 11.25 | 3,627,843 | +0.10(+0.90%) |
Jul 27, 2006 | 11.35 | 11.48 | 11.01 | 11.15 | 5,208,197 | -0.14(-1.24%) |
Jul 26, 2006 | 10.99 | 11.51 | 10.79 | 11.29 | 12,346,406 | +0.69(+6.51%) |
Jul 25, 2006 | 10.26 | 10.61 | 10.22 | 10.60 | 3,769,345 | +0.21(+2.02%) |
Jul 24, 2006 | 10.10 | 10.40 | 10.10 | 10.39 | 2,566,034 | +0.25(+2.47%) |
Jul 21, 2006 | 10.40 | 10.43 | 10.00 | 10.14 | 4,487,463 | -0.26(-2.50%) |
Jul 20, 2006 | 10.28 | 10.54 | 10.28 | 10.40 | 4,713,433 | +0.02(+0.19%) |
Jul 19, 2006 | 10.17 | 10.50 | 10.12 | 10.38 | 4,240,327 | +0.21(+2.06%) |
Jul 18, 2006 | 10.05 | 10.23 | 9.960 | 10.17 | 6,609,691 | +0.06(+0.59%) |
Jul 17, 2006 | 9.950 | 10.16 | 9.940 | 10.11 | 4,048,299 | +0.11(+1.10%) |
Jul 14, 2006 | 10.00 | 10.09 | 9.950 | 10.00 | 3,097,775 | -0.02(-0.20%) |
Jul 13, 2006 | 9.990 | 10.08 | 9.800 | 10.02 | 6,354,151 | +0.06(+0.60%) |
Jul 12, 2006 | 10.12 | 10.16 | 9.830 | 9.960 | 5,305,682 | -0.09(-0.90%) |
Jul 11, 2006 | 10.14 | 10.17 | 9.842 | 10.05 | 5,530,132 | -0.09(-0.89%) |
Jul 10, 2006 | 10.31 | 10.42 | 10.05 | 10.14 | 2,940,761 | -0.17(-1.65%) |
Jul 07, 2006 | 10.49 | 10.55 | 10.25 | 10.31 | 1,749,499 | -0.24(-2.27%) |
Jul 06, 2006 | 10.57 | 10.76 | 10.47 | 10.55 | 2,573,903 | -0.02(-0.19%) |
Jul 05, 2006 | 10.67 | 10.72 | 10.45 | 10.57 | 2,696,551 | -0.20(-1.86%) |
Jul 03, 2006 | 10.61 | 10.79 | 10.59 | 10.77 | 1,168,426 | +0.15(+1.41%) |
Jun 30, 2006 | 10.75 | 10.76 | 10.55 | 10.62 | 2,881,277 | -0.06(-0.56%) |
Jun 29, 2006 | 10.27 | 10.68 | 10.18 | 10.68 | 5,216,900 | +0.52(+5.12%) |
Jun 28, 2006 | 9.980 | 10.18 | 9.840 | 10.16 | 6,064,190 | +0.32(+3.25%) |
Jun 27, 2006 | 10.13 | 10.17 | 9.770 | 9.840 | 4,644,926 | -0.26(-2.57%) |
Jun 26, 2006 | 10.13 | 10.19 | 10.04 | 10.10 | 3,463,700 | -0.05(-0.49%) |
Jun 23, 2006 | 10.26 | 10.30 | 10.08 | 10.15 | 3,485,574 | -0.11(-1.07%) |
Jun 22, 2006 | 10.48 | 10.54 | 10.14 | 10.26 | 3,117,274 | -0.22(-2.10%) |
Jun 21, 2006 | 10.38 | 10.66 | 10.38 | 10.48 | 7,821,914 | +0.09(+0.87%) |
Jun 20, 2006 | 10.05 | 10.52 | 10.05 | 10.39 | 5,242,926 | +0.26(+2.57%) |
Jun 19, 2006 | 10.31 | 10.31 | 10.03 | 10.13 | 3,206,216 | -0.12(-1.17%) |
Jun 16, 2006 | 10.52 | 10.52 | 10.18 | 10.25 | 4,250,946 | -0.30(-2.84%) |
Jun 15, 2006 | 10.15 | 10.57 | 10.13 | 10.55 | 6,667,611 | +0.43(+4.25%) |
Jun 14, 2006 | 9.940 | 10.16 | 9.790 | 10.12 | 7,325,401 | +0.17(+1.71%) |
Jun 13, 2006 | 10.15 | 10.26 | 9.620 | 9.950 | 13,188,633 | -0.33(-3.21%) |
Jun 12, 2006 | 10.56 | 10.61 | 10.20 | 10.28 | 4,562,848 | -0.24(-2.28%) |
Jun 09, 2006 | 10.48 | 10.63 | 10.38 | 10.52 | 4,757,549 | +0.06(+0.57%) |
Jun 08, 2006 | 10.66 | 10.77 | 10.15 | 10.46 | 8,978,536 | -0.36(-3.33%) |
Jun 07, 2006 | 11.12 | 11.13 | 10.75 | 10.82 | 6,493,835 | -0.31(-2.79%) |
Jun 06, 2006 | 11.25 | 11.36 | 11.00 | 11.13 | 5,972,930 | -0.13(-1.15%) |
Jun 05, 2006 | 11.42 | 11.47 | 11.17 | 11.26 | 3,503,543 | -0.24(-2.09%) |
Jun 02, 2006 | 11.45 | 11.56 | 11.38 | 11.50 | 2,760,957 | +0.00(+0.00%) |
Jun 01, 2006 | 11.17 | 11.53 | 11.10 | 11.50 | 3,837,628 | +0.24(+2.13%) |
May 31, 2006 | 11.15 | 11.36 | 11.09 | 11.26 | 3,321,782 | +0.08(+0.72%) |
May 30, 2006 | 11.37 | 11.45 | 11.10 | 11.18 | 4,117,437 | -0.21(-1.84%) |
May 26, 2006 | 11.30 | 11.51 | 11.24 | 11.39 | 4,047,460 | +0.09(+0.80%) |
May 25, 2006 | 11.07 | 11.35 | 11.01 | 11.30 | 3,935,989 | +0.22(+1.99%) |
May 24, 2006 | 10.81 | 11.17 | 10.78 | 11.08 | 5,121,119 | +0.21(+1.93%) |
May 23, 2006 | 11.09 | 11.25 | 10.85 | 10.87 | 5,128,556 | -0.08(-0.73%) |
May 22, 2006 | 11.02 | 11.15 | 10.77 | 10.95 | 4,023,336 | -0.19(-1.71%) |
May 19, 2006 | 11.09 | 11.38 | 11.00 | 11.14 | 5,993,062 | +0.14(+1.27%) |
May 18, 2006 | 11.09 | 11.31 | 10.93 | 11.00 | 6,632,331 | -0.01(-0.09%) |
May 17, 2006 | 11.35 | 11.44 | 10.94 | 11.01 | 5,896,142 | -0.37(-3.25%) |
May 16, 2006 | 11.47 | 11.64 | 11.31 | 11.38 | 7,223,550 | -0.12(-1.04%) |
May 15, 2006 | 11.76 | 11.81 | 11.46 | 11.50 | 5,111,403 | -0.33(-2.79%) |
May 12, 2006 | 11.87 | 12.05 | 11.82 | 11.83 | 4,496,115 | -0.13(-1.09%) |
May 11, 2006 | 12.10 | 12.18 | 11.81 | 11.96 | 8,564,992 | -0.22(-1.81%) |
May 10, 2006 | 12.33 | 12.45 | 12.07 | 12.18 | 5,045,855 | -0.28(-2.25%) |
May 09, 2006 | 12.20 | 12.55 | 11.98 | 12.46 | 9,637,496 | +0.23(+1.88%) |
May 08, 2006 | 11.71 | 12.24 | 11.68 | 12.23 | 8,189,067 | +0.34(+2.86%) |
May 05, 2006 | 11.97 | 12.15 | 11.85 | 11.89 | 3,559,901 | -0.16(-1.33%) |
May 04, 2006 | 11.63 | 12.06 | 11.61 | 12.05 | 5,842,331 | +0.38(+3.26%) |
May 03, 2006 | 11.62 | 11.75 | 11.42 | 11.67 | 4,803,921 | -0.04(-0.34%) |
May 02, 2006 | 11.23 | 11.76 | 11.18 | 11.71 | 9,882,098 | +0.58(+5.21%) |