Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.81 | 29.03 | 28.44 | 28.51 | 6,147,463 | -0.32(-1.10%) |
Feb 27, 2007 | 29.77 | 29.77 | 28.30 | 28.83 | 5,715,434 | -1.04(-3.48%) |
Feb 26, 2007 | 29.97 | 30.10 | 29.75 | 29.87 | 2,903,316 | -0.14(-0.46%) |
Feb 23, 2007 | 29.88 | 30.14 | 29.67 | 30.01 | 2,520,897 | +0.02(+0.07%) |
Feb 22, 2007 | 30.03 | 30.18 | 29.76 | 29.99 | 2,397,827 | -0.12(-0.40%) |
Feb 21, 2007 | 30.07 | 30.10 | 29.80 | 30.10 | 3,204,653 | -0.03(-0.11%) |
Feb 20, 2007 | 30.52 | 30.52 | 29.71 | 30.14 | 2,680,662 | +0.13(+0.42%) |
Feb 16, 2007 | 30.00 | 30.16 | 29.87 | 30.01 | 2,737,591 | -0.15(-0.50%) |
Feb 15, 2007 | 30.26 | 30.32 | 30.08 | 30.16 | 2,777,004 | -0.17(-0.55%) |
Feb 14, 2007 | 29.40 | 30.43 | 29.40 | 30.33 | 5,539,401 | +0.77(+2.62%) |
Feb 13, 2007 | 29.54 | 29.62 | 29.40 | 29.56 | 3,517,916 | +0.15(+0.52%) |
Feb 12, 2007 | 29.44 | 29.53 | 29.31 | 29.40 | 3,397,889 | +0.06(+0.20%) |
Feb 09, 2007 | 29.55 | 29.65 | 29.18 | 29.34 | 4,217,452 | -0.26(-0.87%) |
Feb 08, 2007 | 29.66 | 29.73 | 29.42 | 29.60 | 3,797,655 | -0.05(-0.18%) |
Feb 07, 2007 | 29.38 | 29.73 | 29.32 | 29.65 | 4,147,536 | -0.23(-0.75%) |
Feb 06, 2007 | 30.13 | 30.14 | 29.42 | 29.88 | 4,786,897 | -0.28(-0.92%) |
Feb 05, 2007 | 29.85 | 30.32 | 29.79 | 30.16 | 4,285,858 | +0.23(+0.75%) |
Feb 02, 2007 | 30.38 | 30.38 | 29.79 | 29.93 | 4,496,059 | -0.22(-0.73%) |
Feb 01, 2007 | 29.90 | 30.17 | 29.90 | 30.15 | 3,024,050 | +0.37(+1.25%) |
Jan 31, 2007 | 29.22 | 29.84 | 29.15 | 29.78 | 3,644,233 | +0.54(+1.86%) |
Jan 30, 2007 | 29.14 | 29.30 | 29.01 | 29.24 | 3,320,626 | +0.05(+0.16%) |
Jan 29, 2007 | 28.99 | 29.27 | 28.87 | 29.19 | 3,398,092 | +0.16(+0.55%) |
Jan 26, 2007 | 29.15 | 29.24 | 28.93 | 29.03 | 4,116,580 | -0.11(-0.39%) |
Jan 25, 2007 | 29.44 | 29.57 | 29.14 | 29.14 | 4,958,138 | -0.36(-1.23%) |
Jan 24, 2007 | 29.61 | 29.69 | 29.40 | 29.51 | 3,466,347 | +0.05(+0.18%) |
Jan 23, 2007 | 29.32 | 29.57 | 29.25 | 29.46 | 3,167,355 | +0.23(+0.79%) |
Jan 22, 2007 | 29.36 | 29.47 | 29.18 | 29.22 | 2,631,887 | -0.19(-0.63%) |
Jan 19, 2007 | 29.54 | 29.63 | 29.28 | 29.41 | 3,424,065 | -0.10(-0.34%) |
Jan 18, 2007 | 29.47 | 29.93 | 29.45 | 29.51 | 5,202,919 | +0.03(+0.11%) |
Jan 17, 2007 | 29.33 | 29.83 | 29.24 | 29.48 | 4,355,019 | +0.19(+0.63%) |
Jan 16, 2007 | 29.29 | 29.51 | 29.10 | 29.29 | 3,034,016 | +0.12(+0.41%) |
Jan 12, 2007 | 29.19 | 29.43 | 29.06 | 29.17 | 3,365,777 | +0.17(+0.59%) |
Jan 11, 2007 | 28.97 | 29.13 | 28.82 | 29.00 | 4,402,284 | +0.13(+0.46%) |
Jan 10, 2007 | 29.36 | 29.54 | 28.63 | 28.87 | 3,735,742 | -0.22(-0.75%) |
Jan 09, 2007 | 29.14 | 29.38 | 28.75 | 29.08 | 3,887,051 | +0.01(+0.02%) |
Jan 08, 2007 | 28.66 | 29.16 | 28.55 | 29.08 | 2,740,007 | +0.28(+0.99%) |
Jan 05, 2007 | 28.81 | 28.95 | 28.59 | 28.79 | 2,796,031 | -0.25(-0.87%) |
Jan 04, 2007 | 29.05 | 29.12 | 28.75 | 29.05 | 2,773,229 | +0.00(+0.00%) |
Jan 03, 2007 | 29.22 | 29.71 | 28.85 | 29.05 | 4,273,023 | -0.15(-0.52%) |
Dec 29, 2006 | 29.31 | 29.47 | 29.13 | 29.20 | 2,165,278 | -0.11(-0.36%) |
Dec 28, 2006 | 29.48 | 29.52 | 29.30 | 29.30 | 1,909,775 | -0.17(-0.58%) |
Dec 27, 2006 | 29.40 | 29.57 | 29.14 | 29.48 | 2,674,471 | +0.08(+0.27%) |
Dec 26, 2006 | 29.15 | 29.42 | 29.10 | 29.40 | 1,506,589 | +0.23(+0.79%) |
Dec 22, 2006 | 29.54 | 29.54 | 29.16 | 29.16 | 3,461,968 | -0.23(-0.77%) |
Dec 21, 2006 | 29.33 | 29.47 | 29.22 | 29.39 | 6,627,058 | +0.09(+0.29%) |
Dec 20, 2006 | 28.75 | 29.39 | 28.71 | 29.30 | 8,100,577 | +0.76(+2.67%) |
Dec 19, 2006 | 27.98 | 28.62 | 27.92 | 28.54 | 5,915,668 | +0.42(+1.48%) |
Dec 18, 2006 | 27.85 | 28.25 | 27.78 | 28.12 | 6,853,417 | +0.16(+0.57%) |
Dec 15, 2006 | 28.48 | 28.48 | 27.86 | 27.97 | 8,397,606 | -0.51(-1.79%) |
Dec 14, 2006 | 28.47 | 28.61 | 28.28 | 28.48 | 4,297,335 | -0.01(-0.05%) |
Dec 13, 2006 | 28.68 | 28.79 | 28.46 | 28.49 | 3,959,987 | +0.03(+0.09%) |
Dec 12, 2006 | 28.47 | 28.58 | 28.32 | 28.46 | 5,685,384 | +14.27(+100.51%) |
Dec 11, 2006 | 14.26 | 14.28 | 14.15 | 14.19 | 3,996,228 | -0.06(-0.43%) |
Dec 08, 2006 | 14.30 | 14.41 | 14.20 | 14.26 | 3,558,914 | -0.02(-0.12%) |
Dec 07, 2006 | 14.39 | 14.51 | 14.23 | 14.27 | 4,888,373 | -0.01(-0.08%) |
Dec 06, 2006 | 14.39 | 14.39 | 14.21 | 14.28 | 5,310,888 | -0.09(-0.61%) |
Dec 05, 2006 | 14.32 | 14.38 | 14.22 | 14.37 | 6,230,516 | +0.28(+1.99%) |
Dec 04, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 7,412,291 | -0.01(-0.11%) |
Dec 01, 2006 | 14.13 | 14.38 | 14.00 | 14.11 | 4,654,917 | -0.25(-1.72%) |
Nov 30, 2006 | 14.36 | 14.51 | 14.33 | 14.35 | 4,518,408 | +0.00(+0.01%) |
Nov 29, 2006 | 14.25 | 14.44 | 14.22 | 14.35 | 3,328,781 | +0.11(+0.78%) |
Nov 28, 2006 | 14.21 | 14.29 | 14.07 | 14.24 | 5,884,712 | +0.01(+0.07%) |
Nov 27, 2006 | 14.57 | 14.59 | 14.23 | 14.23 | 5,521,995 | -0.50(-3.42%) |
Nov 24, 2006 | 14.70 | 14.84 | 14.63 | 14.73 | 926,272 | -0.01(-0.04%) |
Nov 22, 2006 | 14.67 | 14.86 | 14.66 | 14.74 | 2,398,280 | +0.04(+0.25%) |
Nov 21, 2006 | 14.64 | 14.72 | 14.60 | 14.70 | 2,871,534 | +0.10(+0.67%) |
Nov 20, 2006 | 14.62 | 14.69 | 14.55 | 14.61 | 3,040,359 | +0.01(+0.09%) |
Nov 17, 2006 | 14.55 | 14.66 | 14.54 | 14.59 | 2,924,990 | -0.06(-0.42%) |
Nov 16, 2006 | 14.66 | 14.77 | 14.63 | 14.65 | 3,146,969 | +0.09(+0.60%) |
Nov 15, 2006 | 14.42 | 14.72 | 14.41 | 14.57 | 4,332,670 | +0.06(+0.39%) |
Nov 14, 2006 | 14.58 | 14.69 | 14.45 | 14.51 | 5,889,242 | -0.07(-0.48%) |
Nov 13, 2006 | 14.50 | 14.68 | 14.45 | 14.58 | 4,333,274 | +0.08(+0.58%) |
Nov 10, 2006 | 14.47 | 14.52 | 14.44 | 14.50 | 3,574,921 | +0.06(+0.40%) |
Nov 09, 2006 | 14.59 | 14.61 | 14.42 | 14.44 | 5,257,130 | -0.13(-0.90%) |
Nov 08, 2006 | 14.46 | 14.77 | 14.39 | 14.57 | 8,501,046 | +0.09(+0.65%) |
Nov 07, 2006 | 14.11 | 14.77 | 14.04 | 14.47 | 22,982,542 | +0.81(+5.90%) |
Nov 06, 2006 | 13.68 | 13.72 | 13.59 | 13.67 | 9,478,660 | +0.06(+0.43%) |
Nov 03, 2006 | 13.75 | 13.77 | 13.58 | 13.61 | 3,754,920 | -0.12(-0.90%) |
Nov 02, 2006 | 13.84 | 13.90 | 13.70 | 13.73 | 3,926,765 | -0.10(-0.74%) |
Nov 01, 2006 | 14.04 | 14.06 | 13.82 | 13.84 | 2,917,138 | -0.14(-0.97%) |
Oct 31, 2006 | 14.05 | 14.18 | 13.94 | 13.97 | 3,428,143 | +0.03(+0.21%) |
Oct 30, 2006 | 13.93 | 14.02 | 13.88 | 13.94 | 2,315,831 | +0.01(+0.07%) |
Oct 27, 2006 | 14.09 | 14.11 | 13.93 | 13.93 | 2,445,092 | -0.23(-1.60%) |
Oct 26, 2006 | 14.11 | 14.20 | 14.06 | 14.16 | 2,368,985 | +0.06(+0.46%) |
Oct 25, 2006 | 14.09 | 14.15 | 13.98 | 14.10 | 3,133,077 | +0.07(+0.50%) |
Oct 24, 2006 | 13.99 | 14.07 | 13.99 | 14.03 | 3,671,867 | -0.01(-0.08%) |
Oct 23, 2006 | 13.97 | 14.15 | 13.93 | 14.04 | 4,026,731 | +0.07(+0.47%) |
Oct 20, 2006 | 14.21 | 14.21 | 13.90 | 13.97 | 5,547,364 | -0.23(-1.64%) |
Oct 19, 2006 | 14.11 | 14.21 | 13.96 | 14.20 | 4,074,751 | +0.10(+0.72%) |
Oct 18, 2006 | 14.30 | 14.42 | 14.06 | 14.10 | 4,845,789 | -0.11(-0.76%) |
Oct 17, 2006 | 14.16 | 14.28 | 14.15 | 14.21 | 4,110,389 | -0.02(-0.17%) |
Oct 16, 2006 | 14.09 | 14.33 | 14.08 | 14.24 | 4,399,113 | +0.19(+1.34%) |
Oct 13, 2006 | 14.08 | 14.08 | 13.95 | 14.05 | 2,515,763 | -0.03(-0.22%) |
Oct 12, 2006 | 13.95 | 14.11 | 13.87 | 14.08 | 3,583,981 | +0.21(+1.48%) |
Oct 11, 2006 | 13.85 | 13.92 | 13.74 | 13.87 | 4,542,871 | -0.11(-0.77%) |
Oct 10, 2006 | 14.05 | 14.06 | 13.89 | 13.98 | 3,114,050 | -0.10(-0.72%) |
Oct 09, 2006 | 14.02 | 14.15 | 13.91 | 14.08 | 3,119,486 | +0.05(+0.34%) |
Oct 06, 2006 | 14.04 | 14.11 | 13.94 | 14.03 | 3,368,646 | -0.01(-0.07%) |
Oct 05, 2006 | 14.01 | 14.11 | 13.99 | 14.04 | 3,980,523 | +0.01(+0.07%) |
Oct 04, 2006 | 13.92 | 14.04 | 13.86 | 14.03 | 2,461,099 | +0.12(+0.88%) |
Oct 03, 2006 | 13.89 | 14.01 | 13.86 | 13.91 | 3,024,352 | +0.04(+0.30%) |
Oct 02, 2006 | 13.88 | 13.95 | 13.82 | 13.87 | 2,734,118 | -0.01(-0.10%) |
Sep 29, 2006 | 13.96 | 14.00 | 13.81 | 13.88 | 4,414,817 | -0.03(-0.21%) |
Sep 28, 2006 | 13.82 | 13.98 | 13.75 | 13.91 | 5,124,547 | +0.17(+1.22%) |
Sep 27, 2006 | 13.49 | 13.83 | 13.49 | 13.75 | 6,138,100 | +0.25(+1.86%) |
Sep 26, 2006 | 13.37 | 13.51 | 13.32 | 13.49 | 7,220,815 | +0.13(+0.94%) |
Sep 25, 2006 | 13.39 | 13.45 | 13.23 | 13.37 | 6,050,215 | +0.10(+0.75%) |
Sep 22, 2006 | 13.32 | 13.35 | 13.20 | 13.27 | 7,219,909 | -0.05(-0.37%) |
Sep 21, 2006 | 13.51 | 13.53 | 13.28 | 13.32 | 7,182,157 | -0.14(-1.07%) |
Sep 20, 2006 | 13.60 | 13.63 | 13.44 | 13.46 | 3,536,263 | -0.13(-0.94%) |
Sep 19, 2006 | 13.65 | 13.66 | 13.48 | 13.59 | 3,280,459 | -0.09(-0.68%) |
Sep 18, 2006 | 13.66 | 13.76 | 13.63 | 13.68 | 4,256,261 | -0.01(-0.04%) |
Sep 15, 2006 | 13.70 | 13.74 | 13.60 | 13.69 | 5,405,116 | +0.10(+0.76%) |
Sep 14, 2006 | 13.58 | 13.64 | 13.50 | 13.59 | 4,554,347 | -0.16(-1.16%) |
Sep 13, 2006 | 13.42 | 13.75 | 13.42 | 13.74 | 3,879,953 | +0.32(+2.37%) |
Sep 12, 2006 | 13.42 | 13.53 | 13.37 | 13.43 | 3,563,142 | +0.02(+0.17%) |
Sep 11, 2006 | 13.44 | 13.48 | 13.36 | 13.40 | 3,300,391 | -0.03(-0.26%) |
Sep 08, 2006 | 13.58 | 13.58 | 13.41 | 13.44 | 3,827,403 | -0.10(-0.77%) |
Sep 07, 2006 | 13.58 | 13.60 | 13.35 | 13.54 | 4,667,904 | -0.03(-0.24%) |
Sep 06, 2006 | 13.81 | 13.84 | 13.56 | 13.58 | 3,954,852 | -0.23(-1.68%) |
Sep 05, 2006 | 13.78 | 13.87 | 13.71 | 13.81 | 3,373,176 | +0.12(+0.86%) |
Sep 01, 2006 | 13.62 | 13.82 | 13.62 | 13.69 | 3,128,244 | +0.09(+0.66%) |
Aug 31, 2006 | 13.55 | 13.61 | 13.48 | 13.60 | 3,191,667 | +0.08(+0.62%) |
Aug 30, 2006 | 13.60 | 13.63 | 13.45 | 13.52 | 3,741,028 | -0.05(-0.39%) |
Aug 29, 2006 | 13.54 | 13.62 | 13.43 | 13.57 | 3,530,827 | +0.03(+0.24%) |
Aug 28, 2006 | 13.27 | 13.55 | 13.27 | 13.54 | 3,653,746 | +0.24(+1.82%) |
Aug 25, 2006 | 13.36 | 13.39 | 13.22 | 13.29 | 5,052,064 | -0.12(-0.92%) |
Aug 24, 2006 | 13.48 | 13.54 | 13.37 | 13.42 | 3,228,814 | -0.06(-0.44%) |
Aug 23, 2006 | 13.50 | 13.64 | 13.34 | 13.48 | 3,994,718 | +0.04(+0.33%) |
Aug 22, 2006 | 13.43 | 13.51 | 13.32 | 13.43 | 3,518,444 | -0.06(-0.45%) |
Aug 21, 2006 | 13.56 | 13.57 | 13.46 | 13.49 | 1,998,416 | -0.10(-0.72%) |
Aug 18, 2006 | 13.60 | 13.69 | 13.50 | 13.59 | 2,117,711 | +0.00(+0.00%) |
Aug 17, 2006 | 13.66 | 13.70 | 13.57 | 13.59 | 3,826,195 | -0.06(-0.41%) |
Aug 16, 2006 | 13.48 | 13.70 | 13.38 | 13.65 | 6,242,295 | +0.29(+2.16%) |
Aug 15, 2006 | 13.28 | 13.41 | 13.24 | 13.36 | 2,952,171 | +0.20(+1.51%) |
Aug 14, 2006 | 13.26 | 13.38 | 13.15 | 13.16 | 3,341,465 | +0.02(+0.16%) |
Aug 11, 2006 | 13.02 | 13.18 | 12.97 | 13.14 | 4,435,958 | +0.06(+0.46%) |
Aug 10, 2006 | 12.89 | 13.12 | 12.82 | 13.08 | 4,179,248 | +0.14(+1.05%) |
Aug 09, 2006 | 13.15 | 13.22 | 12.92 | 12.94 | 4,222,737 | -0.20(-1.51%) |
Aug 08, 2006 | 13.38 | 13.39 | 13.10 | 13.14 | 4,958,138 | -0.23(-1.71%) |
Aug 07, 2006 | 13.33 | 13.45 | 13.29 | 13.37 | 3,617,806 | +0.02(+0.17%) |
Aug 04, 2006 | 13.54 | 13.56 | 13.27 | 13.35 | 4,592,099 | -0.02(-0.14%) |
Aug 03, 2006 | 13.16 | 13.42 | 13.15 | 13.37 | 5,887,430 | +0.21(+1.59%) |
Aug 02, 2006 | 13.16 | 13.21 | 13.07 | 13.16 | 5,898,000 | -0.00(-0.03%) |
Aug 01, 2006 | 13.08 | 13.42 | 13.07 | 13.16 | 12,929,454 | +0.10(+0.73%) |
Jul 31, 2006 | 12.81 | 13.09 | 12.72 | 13.07 | 7,429,505 | +0.25(+1.99%) |
Jul 28, 2006 | 12.76 | 12.86 | 12.65 | 12.81 | 7,376,351 | +0.06(+0.48%) |
Jul 27, 2006 | 12.83 | 12.91 | 12.70 | 12.75 | 4,332,972 | -0.02(-0.13%) |
Jul 26, 2006 | 12.72 | 12.83 | 12.59 | 12.77 | 5,200,352 | -0.03(-0.21%) |
Jul 25, 2006 | 12.67 | 12.88 | 12.60 | 12.79 | 4,506,025 | +0.10(+0.81%) |
Jul 24, 2006 | 12.65 | 12.75 | 12.62 | 12.69 | 7,987,020 | +0.08(+0.66%) |
Jul 21, 2006 | 12.98 | 12.99 | 12.57 | 12.61 | 8,341,885 | -0.38(-2.91%) |
Jul 20, 2006 | 13.30 | 13.43 | 12.98 | 12.98 | 6,863,836 | -0.35(-2.66%) |
Jul 19, 2006 | 12.96 | 13.37 | 12.94 | 13.34 | 5,115,788 | +0.42(+3.27%) |
Jul 18, 2006 | 12.85 | 12.93 | 12.62 | 12.92 | 6,287,294 | +0.01(+0.10%) |
Jul 17, 2006 | 13.03 | 13.07 | 12.85 | 12.90 | 3,518,142 | -0.18(-1.34%) |
Jul 14, 2006 | 13.19 | 13.24 | 12.94 | 13.08 | 3,306,432 | -0.15(-1.14%) |
Jul 13, 2006 | 13.54 | 13.54 | 13.21 | 13.23 | 4,750,051 | -0.41(-3.00%) |
Jul 12, 2006 | 13.57 | 13.75 | 13.55 | 13.64 | 4,982,299 | +0.09(+0.66%) |
Jul 11, 2006 | 13.58 | 13.59 | 13.31 | 13.55 | 5,240,519 | -0.05(-0.40%) |
Jul 10, 2006 | 13.58 | 13.66 | 13.52 | 13.60 | 2,751,333 | +0.06(+0.43%) |
Jul 07, 2006 | 13.84 | 13.85 | 13.50 | 13.55 | 3,855,490 | -0.29(-2.11%) |
Jul 06, 2006 | 13.71 | 13.84 | 13.69 | 13.84 | 4,413,609 | +0.12(+0.91%) |
Jul 05, 2006 | 13.83 | 13.84 | 13.67 | 13.71 | 3,837,067 | -0.20(-1.46%) |
Jul 03, 2006 | 13.88 | 13.96 | 13.86 | 13.92 | 1,546,303 | +0.04(+0.30%) |
Jun 30, 2006 | 13.90 | 13.92 | 13.79 | 13.88 | 4,171,093 | -0.03(-0.19%) |
Jun 29, 2006 | 13.58 | 13.91 | 13.53 | 13.90 | 6,128,134 | +0.38(+2.78%) |
Jun 28, 2006 | 13.58 | 13.60 | 13.38 | 13.53 | 2,802,675 | -0.04(-0.29%) |
Jun 27, 2006 | 13.50 | 13.69 | 13.50 | 13.57 | 4,370,120 | -0.08(-0.56%) |
Jun 26, 2006 | 13.64 | 13.71 | 13.55 | 13.64 | 3,523,277 | +0.03(+0.24%) |
Jun 23, 2006 | 13.42 | 13.72 | 13.42 | 13.61 | 4,887,769 | +0.15(+1.09%) |
Jun 22, 2006 | 13.41 | 13.48 | 13.36 | 13.46 | 3,362,606 | +0.07(+0.51%) |
Jun 21, 2006 | 13.33 | 13.43 | 13.32 | 13.39 | 4,330,858 | +0.06(+0.48%) |
Jun 20, 2006 | 13.48 | 13.49 | 13.29 | 13.33 | 4,632,266 | -0.08(-0.62%) |
Jun 19, 2006 | 13.59 | 13.67 | 13.32 | 13.41 | 4,415,119 | -0.14(-1.03%) |
Jun 16, 2006 | 13.58 | 13.65 | 13.45 | 13.55 | 5,397,566 | -0.10(-0.72%) |
Jun 15, 2006 | 13.46 | 13.69 | 13.45 | 13.65 | 5,494,210 | +0.19(+1.39%) |
Jun 14, 2006 | 13.33 | 13.48 | 13.22 | 13.46 | 6,971,051 | +0.30(+2.28%) |
Jun 13, 2006 | 12.97 | 13.25 | 12.92 | 13.16 | 7,176,419 | +0.08(+0.65%) |
Jun 12, 2006 | 13.28 | 13.34 | 13.07 | 13.08 | 4,039,416 | -0.19(-1.45%) |
Jun 09, 2006 | 13.20 | 13.31 | 13.10 | 13.27 | 6,598,367 | +0.25(+1.95%) |
Jun 08, 2006 | 13.38 | 13.38 | 12.65 | 13.02 | 9,135,574 | -0.21(-1.58%) |
Jun 07, 2006 | 13.37 | 13.43 | 13.22 | 13.22 | 5,941,792 | -0.12(-0.93%) |
Jun 06, 2006 | 13.36 | 13.48 | 13.22 | 13.35 | 5,073,506 | -0.02(-0.12%) |
Jun 05, 2006 | 13.67 | 13.72 | 13.35 | 13.37 | 4,016,463 | -0.34(-2.51%) |
Jun 02, 2006 | 13.80 | 13.84 | 13.61 | 13.71 | 4,432,636 | -0.11(-0.79%) |
Jun 01, 2006 | 13.72 | 13.82 | 13.59 | 13.82 | 4,516,294 | +0.16(+1.15%) |
May 31, 2006 | 13.45 | 13.68 | 13.41 | 13.66 | 7,768,061 | +0.27(+2.02%) |
May 30, 2006 | 13.61 | 13.86 | 13.38 | 13.39 | 4,779,950 | -0.27(-2.00%) |
May 26, 2006 | 13.43 | 13.69 | 13.42 | 13.66 | 5,019,446 | +0.29(+2.15%) |
May 25, 2006 | 13.45 | 13.49 | 13.35 | 13.38 | 5,368,875 | +0.04(+0.31%) |
May 24, 2006 | 13.24 | 13.42 | 13.18 | 13.34 | 8,591,649 | +0.09(+0.71%) |
May 23, 2006 | 13.24 | 13.48 | 13.20 | 13.24 | 8,550,274 | +0.07(+0.55%) |
May 22, 2006 | 13.05 | 13.29 | 13.04 | 13.17 | 6,681,119 | -0.07(-0.51%) |
May 19, 2006 | 13.41 | 13.41 | 13.04 | 13.24 | 9,056,749 | -0.11(-0.79%) |
May 18, 2006 | 13.72 | 13.72 | 13.34 | 13.34 | 5,708,337 | -0.35(-2.53%) |
May 17, 2006 | 13.97 | 14.07 | 13.63 | 13.69 | 6,776,555 | -0.34(-2.41%) |
May 16, 2006 | 14.14 | 14.19 | 14.02 | 14.03 | 2,854,923 | -0.06(-0.41%) |
May 15, 2006 | 14.11 | 14.16 | 13.95 | 14.08 | 3,315,190 | +0.01(+0.05%) |
May 12, 2006 | 14.29 | 14.30 | 14.04 | 14.08 | 4,059,651 | -0.18(-1.29%) |
May 11, 2006 | 14.41 | 14.51 | 14.25 | 14.26 | 6,234,140 | -0.09(-0.66%) |
May 10, 2006 | 14.38 | 14.49 | 14.26 | 14.36 | 3,796,598 | -0.11(-0.77%) |
May 09, 2006 | 14.41 | 14.47 | 14.32 | 14.47 | 3,500,928 | +0.05(+0.36%) |
May 08, 2006 | 14.52 | 14.62 | 14.37 | 14.41 | 5,255,318 | -0.07(-0.46%) |
May 05, 2006 | 14.35 | 14.59 | 14.35 | 14.48 | 5,505,082 | +0.13(+0.90%) |
May 04, 2006 | 14.40 | 14.55 | 14.26 | 14.35 | 8,197,825 | +0.02(+0.13%) |
May 03, 2006 | 14.33 | 14.40 | 14.27 | 14.33 | 4,235,120 | +0.01(+0.06%) |
May 02, 2006 | 14.35 | 14.97 | 14.25 | 14.33 | 8,663,830 | +0.18(+1.30%) |
May 01, 2006 | 14.06 | 14.26 | 14.05 | 14.14 | 3,546,230 | +0.08(+0.55%) |
Apr 28, 2006 | 14.03 | 14.12 | 13.98 | 14.06 | 2,999,285 | +0.04(+0.31%) |
Apr 27, 2006 | 13.94 | 14.12 | 13.77 | 14.02 | 4,058,745 | -0.07(-0.52%) |
Apr 26, 2006 | 14.11 | 14.22 | 14.03 | 14.09 | 3,735,591 | +0.03(+0.19%) |
Apr 25, 2006 | 14.19 | 14.22 | 13.99 | 14.07 | 3,380,123 | -0.16(-1.09%) |
Apr 24, 2006 | 14.28 | 14.34 | 14.22 | 14.22 | 2,920,158 | -0.06(-0.43%) |
Apr 21, 2006 | 14.33 | 14.35 | 14.22 | 14.28 | 5,870,215 | +0.10(+0.74%) |
Apr 20, 2006 | 14.14 | 14.29 | 14.09 | 14.18 | 4,727,400 | +0.09(+0.61%) |
Apr 19, 2006 | 13.74 | 14.14 | 13.74 | 14.09 | 6,037,832 | +0.29(+2.12%) |
Apr 18, 2006 | 13.38 | 13.82 | 13.29 | 13.80 | 6,327,160 | +0.40(+2.98%) |
Apr 17, 2006 | 13.46 | 13.56 | 13.39 | 13.40 | 3,597,270 | -0.05(-0.41%) |
Apr 13, 2006 | 13.47 | 13.52 | 13.38 | 13.46 | 4,649,179 | -0.01(-0.07%) |
Apr 12, 2006 | 13.45 | 13.56 | 13.42 | 13.47 | 3,738,913 | +0.03(+0.25%) |
Apr 11, 2006 | 13.43 | 13.50 | 13.39 | 13.43 | 7,817,591 | -0.02(-0.15%) |
Apr 10, 2006 | 13.52 | 13.55 | 13.42 | 13.45 | 4,254,449 | -0.06(-0.43%) |
Apr 07, 2006 | 13.76 | 13.82 | 13.48 | 13.51 | 4,149,348 | -0.20(-1.44%) |
Apr 06, 2006 | 13.76 | 13.81 | 13.69 | 13.71 | 4,227,872 | -0.02(-0.13%) |
Apr 05, 2006 | 13.74 | 13.85 | 13.70 | 13.73 | 4,144,214 | -0.04(-0.28%) |
Apr 04, 2006 | 13.83 | 13.87 | 13.71 | 13.76 | 5,680,853 | -0.08(-0.55%) |
Apr 03, 2006 | 13.99 | 14.08 | 13.84 | 13.84 | 4,015,557 | -0.00(-0.04%) |
Mar 31, 2006 | 13.87 | 13.98 | 13.82 | 13.85 | 3,668,243 | -0.04(-0.31%) |
Mar 30, 2006 | 14.04 | 14.12 | 13.79 | 13.89 | 4,809,246 | -0.20(-1.44%) |
Mar 29, 2006 | 14.09 | 14.22 | 14.04 | 14.09 | 3,176,264 | +0.00(+0.02%) |
Mar 28, 2006 | 14.01 | 14.19 | 13.98 | 14.09 | 3,558,914 | +0.09(+0.63%) |
Mar 27, 2006 | 14.12 | 14.12 | 13.98 | 14.00 | 3,699,652 | -0.12(-0.87%) |
Mar 24, 2006 | 14.00 | 14.15 | 13.94 | 14.12 | 2,293,784 | +0.10(+0.68%) |
Mar 23, 2006 | 14.11 | 14.13 | 13.98 | 14.03 | 3,142,439 | -0.14(-0.97%) |
Mar 22, 2006 | 14.04 | 14.19 | 14.02 | 14.16 | 2,985,392 | +0.13(+0.92%) |
Mar 21, 2006 | 14.15 | 14.20 | 14.02 | 14.04 | 2,843,145 | -0.14(-1.00%) |
Mar 20, 2006 | 14.18 | 14.23 | 14.12 | 14.18 | 2,144,892 | -0.00(-0.04%) |
Mar 17, 2006 | 14.17 | 14.24 | 14.14 | 14.18 | 3,675,793 | +0.10(+0.69%) |
Mar 16, 2006 | 14.15 | 14.16 | 14.01 | 14.09 | 2,894,185 | -0.04(-0.27%) |
Mar 15, 2006 | 14.11 | 14.16 | 13.99 | 14.12 | 2,926,198 | -0.02(-0.13%) |
Mar 14, 2006 | 13.98 | 14.18 | 13.98 | 14.14 | 3,351,129 | +0.17(+1.20%) |
Mar 13, 2006 | 14.28 | 14.03 | 13.91 | 13.97 | 2,395,260 | -0.01(-0.11%) |
Mar 10, 2006 | 13.91 | 14.07 | 13.89 | 13.99 | 2,773,380 | +0.11(+0.82%) |
Mar 09, 2006 | 13.76 | 13.98 | 13.74 | 13.88 | 3,772,135 | +0.11(+0.83%) |
Mar 08, 2006 | 13.84 | 13.93 | 13.64 | 13.76 | 3,837,974 | -0.08(-0.57%) |
Mar 07, 2006 | 13.72 | 13.92 | 13.72 | 13.84 | 4,393,979 | +0.12(+0.84%) |
Mar 06, 2006 | 13.78 | 13.93 | 13.69 | 13.72 | 3,322,740 | -0.09(-0.63%) |
Mar 03, 2006 | 13.71 | 14.03 | 13.71 | 13.81 | 3,769,115 | +0.01(+0.05%) |
Mar 02, 2006 | 13.92 | 13.94 | 13.74 | 13.81 | 3,464,686 | -0.11(-0.80%) |