Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.52 | 23.93 | 23.51 | 23.71 | 5,527,810 | +0.23(+1.00%) |
May 30, 2007 | 23.17 | 23.48 | 22.94 | 23.48 | 4,549,079 | +0.27(+1.18%) |
May 29, 2007 | 23.15 | 23.48 | 23.09 | 23.21 | 2,999,018 | +0.03(+0.12%) |
May 25, 2007 | 23.01 | 23.29 | 22.98 | 23.18 | 2,758,927 | +0.27(+1.16%) |
May 24, 2007 | 23.53 | 23.65 | 22.85 | 22.91 | 5,389,033 | -0.55(-2.33%) |
May 23, 2007 | 23.62 | 23.98 | 23.44 | 23.46 | 3,663,358 | -0.16(-0.68%) |
May 22, 2007 | 23.76 | 23.82 | 23.50 | 23.62 | 4,165,231 | -0.35(-1.44%) |
May 21, 2007 | 23.44 | 23.98 | 23.34 | 23.96 | 5,530,225 | +0.49(+2.07%) |
May 18, 2007 | 23.23 | 23.53 | 23.18 | 23.48 | 6,524,424 | +0.27(+1.16%) |
May 17, 2007 | 23.38 | 23.49 | 23.06 | 23.21 | 3,870,530 | -0.26(-1.12%) |
May 16, 2007 | 23.37 | 23.47 | 23.08 | 23.47 | 5,463,171 | +0.20(+0.86%) |
May 15, 2007 | 23.83 | 23.87 | 23.26 | 23.27 | 6,626,660 | -0.52(-2.20%) |
May 14, 2007 | 24.02 | 24.07 | 23.50 | 23.79 | 10,164,943 | -0.08(-0.32%) |
May 11, 2007 | 23.73 | 23.97 | 23.48 | 23.87 | 3,321,671 | +0.46(+1.96%) |
May 10, 2007 | 23.85 | 23.91 | 23.24 | 23.41 | 5,203,214 | -0.73(-3.03%) |
May 09, 2007 | 23.70 | 24.17 | 23.52 | 24.14 | 6,866,361 | +0.41(+1.74%) |
May 08, 2007 | 23.61 | 23.73 | 23.28 | 23.73 | 5,396,629 | +0.08(+0.36%) |
May 07, 2007 | 23.56 | 23.83 | 23.46 | 23.65 | 3,755,169 | +0.05(+0.21%) |
May 04, 2007 | 23.56 | 23.95 | 23.41 | 23.60 | 7,796,561 | +0.04(+0.16%) |
May 03, 2007 | 23.58 | 23.60 | 23.34 | 23.56 | 3,961,505 | +0.06(+0.27%) |
May 02, 2007 | 23.12 | 23.50 | 22.92 | 23.50 | 5,691,374 | +0.35(+1.51%) |
May 01, 2007 | 23.00 | 23.16 | 22.79 | 23.15 | 6,048,022 | +0.33(+1.43%) |
Apr 30, 2007 | 23.37 | 23.50 | 22.82 | 22.82 | 7,295,553 | -0.62(-2.67%) |
Apr 27, 2007 | 22.96 | 23.56 | 22.71 | 23.44 | 14,033,537 | +0.54(+2.36%) |
Apr 26, 2007 | 23.14 | 23.14 | 22.85 | 22.90 | 6,669,822 | -0.24(-1.04%) |
Apr 25, 2007 | 23.52 | 23.57 | 23.01 | 23.15 | 11,929,848 | -0.38(-1.59%) |
Apr 24, 2007 | 22.73 | 24.65 | 22.66 | 23.52 | 26,972,272 | +2.11(+9.86%) |
Apr 23, 2007 | 20.72 | 21.54 | 20.72 | 21.41 | 9,844,951 | +0.70(+3.39%) |
Apr 20, 2007 | 20.72 | 21.04 | 20.47 | 20.71 | 8,813,004 | +0.37(+1.80%) |
Apr 19, 2007 | 20.20 | 20.37 | 20.03 | 20.34 | 4,502,999 | +0.13(+0.63%) |
Apr 18, 2007 | 20.26 | 20.34 | 20.18 | 20.21 | 4,334,533 | -0.24(-1.17%) |
Apr 17, 2007 | 20.34 | 20.47 | 20.27 | 20.45 | 3,219,894 | +0.16(+0.80%) |
Apr 16, 2007 | 20.04 | 20.30 | 20.04 | 20.29 | 4,461,887 | +0.29(+1.43%) |
Apr 13, 2007 | 20.09 | 20.18 | 19.83 | 20.00 | 5,301,046 | -0.11(-0.55%) |
Apr 12, 2007 | 19.94 | 20.16 | 19.76 | 20.12 | 4,560,256 | -0.01(-0.05%) |
Apr 11, 2007 | 20.26 | 20.31 | 19.96 | 20.13 | 5,803,978 | -0.18(-0.90%) |
Apr 10, 2007 | 20.24 | 20.36 | 20.18 | 20.31 | 4,870,095 | +0.03(+0.13%) |
Apr 09, 2007 | 20.38 | 20.38 | 20.13 | 20.28 | 4,302,960 | -0.02(-0.09%) |
Apr 05, 2007 | 20.27 | 20.33 | 20.20 | 20.30 | 3,911,347 | -0.04(-0.21%) |
Apr 04, 2007 | 20.52 | 20.62 | 20.20 | 20.34 | 4,742,343 | -0.18(-0.87%) |
Apr 03, 2007 | 20.47 | 20.62 | 20.28 | 20.52 | 6,449,123 | +0.35(+1.75%) |
Apr 02, 2007 | 20.04 | 20.24 | 19.91 | 20.17 | 6,262,535 | +0.23(+1.13%) |
Mar 30, 2007 | 20.16 | 20.26 | 19.67 | 19.94 | 5,869,924 | -0.09(-0.46%) |
Mar 29, 2007 | 19.82 | 20.05 | 19.74 | 20.04 | 6,851,603 | +0.42(+2.16%) |
Mar 28, 2007 | 19.63 | 19.97 | 19.60 | 19.61 | 9,629,054 | -0.22(-1.11%) |
Mar 27, 2007 | 20.40 | 20.40 | 19.81 | 19.83 | 8,741,924 | -0.64(-3.14%) |
Mar 26, 2007 | 20.39 | 20.50 | 20.09 | 20.48 | 6,350,209 | +0.05(+0.25%) |
Mar 23, 2007 | 20.77 | 20.81 | 20.35 | 20.43 | 9,556,749 | -0.49(-2.34%) |
Mar 22, 2007 | 21.07 | 21.26 | 20.84 | 20.91 | 8,114,095 | -0.08(-0.40%) |
Mar 21, 2007 | 20.55 | 21.02 | 20.33 | 21.00 | 7,989,710 | +0.48(+2.36%) |
Mar 20, 2007 | 20.30 | 20.54 | 20.21 | 20.52 | 7,618,155 | +0.26(+1.26%) |
Mar 19, 2007 | 19.84 | 20.30 | 19.78 | 20.26 | 8,446,957 | +0.61(+3.08%) |
Mar 16, 2007 | 19.44 | 19.81 | 19.42 | 19.65 | 10,375,044 | +0.16(+0.81%) |
Mar 15, 2007 | 19.22 | 19.62 | 19.22 | 19.50 | 5,856,068 | +0.10(+0.52%) |
Mar 14, 2007 | 18.92 | 19.48 | 18.87 | 19.40 | 9,698,728 | +0.59(+3.14%) |
Mar 13, 2007 | 19.41 | 19.26 | 18.75 | 18.81 | 7,067,780 | -0.60(-3.11%) |
Mar 12, 2007 | 19.33 | 19.50 | 19.26 | 19.41 | 5,518,150 | +0.06(+0.32%) |
Mar 09, 2007 | 19.25 | 19.52 | 19.19 | 19.35 | 6,147,340 | +0.36(+1.89%) |
Mar 08, 2007 | 18.97 | 19.12 | 18.77 | 18.99 | 4,989,584 | +0.16(+0.84%) |
Mar 07, 2007 | 18.59 | 18.96 | 18.53 | 18.83 | 5,815,921 | +0.15(+0.79%) |
Mar 06, 2007 | 18.53 | 18.80 | 18.28 | 18.68 | 8,094,461 | +0.27(+1.45%) |
Mar 05, 2007 | 18.54 | 18.72 | 18.28 | 18.42 | 6,429,113 | -0.17(-0.91%) |
Mar 02, 2007 | 18.66 | 18.82 | 18.49 | 18.59 | 6,665,903 | -0.30(-1.61%) |
Mar 01, 2007 | 18.67 | 19.15 | 18.31 | 18.89 | 8,827,346 | +0.01(+0.04%) |
Feb 28, 2007 | 18.89 | 19.13 | 18.78 | 18.88 | 7,012,562 | -0.04(-0.19%) |
Feb 27, 2007 | 19.73 | 19.85 | 18.91 | 18.92 | 8,226,581 | -1.16(-5.78%) |
Feb 26, 2007 | 20.06 | 20.14 | 19.84 | 20.08 | 5,322,667 | +0.18(+0.92%) |
Feb 23, 2007 | 20.15 | 20.17 | 19.81 | 19.90 | 4,746,748 | -0.20(-1.00%) |
Feb 22, 2007 | 20.09 | 20.10 | 19.78 | 20.10 | 3,978,688 | -0.00(-0.01%) |
Feb 21, 2007 | 20.01 | 20.12 | 19.84 | 20.10 | 6,812,696 | +0.05(+0.24%) |
Feb 20, 2007 | 19.67 | 20.08 | 19.45 | 20.05 | 5,778,375 | +0.26(+1.29%) |
Feb 16, 2007 | 19.57 | 19.92 | 19.56 | 19.80 | 6,214,147 | +0.19(+0.96%) |
Feb 15, 2007 | 19.57 | 19.75 | 19.51 | 19.61 | 5,202,018 | -0.05(-0.28%) |
Feb 14, 2007 | 19.02 | 19.66 | 18.98 | 19.66 | 7,491,205 | +0.68(+3.58%) |
Feb 13, 2007 | 18.80 | 19.01 | 18.78 | 18.98 | 4,077,090 | +0.19(+1.00%) |
Feb 12, 2007 | 18.62 | 18.91 | 18.57 | 18.80 | 6,442,848 | +0.12(+0.65%) |
Feb 09, 2007 | 18.98 | 19.06 | 18.60 | 18.67 | 4,897,023 | -0.20(-1.05%) |
Feb 08, 2007 | 19.11 | 19.13 | 18.60 | 18.87 | 8,850,207 | -0.26(-1.34%) |
Feb 07, 2007 | 18.98 | 19.26 | 18.87 | 19.13 | 6,115,900 | +0.19(+0.99%) |
Feb 06, 2007 | 18.94 | 18.96 | 18.60 | 18.94 | 7,874,902 | +0.11(+0.56%) |
Feb 05, 2007 | 18.95 | 19.08 | 18.83 | 18.83 | 9,122,172 | -0.12(-0.66%) |
Feb 02, 2007 | 18.48 | 18.99 | 18.45 | 18.96 | 8,769,713 | +0.48(+2.60%) |
Feb 01, 2007 | 18.12 | 18.63 | 18.12 | 18.48 | 7,437,610 | +0.32(+1.74%) |
Jan 31, 2007 | 17.88 | 18.25 | 17.50 | 18.16 | 7,523,425 | +0.26(+1.47%) |
Jan 30, 2007 | 17.78 | 18.02 | 17.48 | 17.90 | 5,310,548 | +0.00(+0.00%) |
Jan 29, 2007 | 17.77 | 18.03 | 17.49 | 17.90 | 9,153,524 | +0.25(+1.43%) |
Jan 26, 2007 | 17.53 | 17.74 | 17.18 | 17.65 | 7,111,696 | +0.21(+1.22%) |
Jan 25, 2007 | 17.88 | 17.95 | 17.41 | 17.43 | 6,426,283 | -0.63(-3.48%) |
Jan 24, 2007 | 17.87 | 18.08 | 17.87 | 18.06 | 5,905,468 | +0.20(+1.13%) |
Jan 23, 2007 | 17.90 | 18.13 | 17.86 | 17.86 | 7,873,253 | -0.17(-0.92%) |
Jan 22, 2007 | 18.38 | 18.43 | 17.96 | 18.03 | 6,184,106 | -0.43(-2.34%) |
Jan 19, 2007 | 18.17 | 18.61 | 18.14 | 18.46 | 4,943,787 | +0.13(+0.70%) |
Jan 18, 2007 | 18.67 | 18.86 | 18.28 | 18.33 | 6,940,470 | -0.32(-1.70%) |
Jan 17, 2007 | 18.82 | 18.94 | 18.62 | 18.65 | 5,462,416 | -0.20(-1.04%) |
Jan 16, 2007 | 18.65 | 18.85 | 18.57 | 18.84 | 4,368,542 | +0.18(+0.98%) |
Jan 12, 2007 | 18.44 | 18.90 | 18.37 | 18.66 | 8,170,940 | +0.23(+1.24%) |
Jan 11, 2007 | 18.22 | 18.60 | 18.08 | 18.43 | 4,934,962 | +0.28(+1.54%) |
Jan 10, 2007 | 17.90 | 18.18 | 17.88 | 18.15 | 18,323,146 | +0.16(+0.88%) |
Jan 09, 2007 | 17.67 | 18.08 | 17.67 | 18.00 | 7,021,280 | +0.27(+1.52%) |
Jan 08, 2007 | 17.63 | 17.93 | 17.43 | 17.73 | 5,098,828 | +0.15(+0.84%) |
Jan 05, 2007 | 17.59 | 17.66 | 17.52 | 17.58 | 6,349,778 | +0.03(+0.15%) |
Jan 04, 2007 | 17.65 | 17.66 | 17.26 | 17.55 | 15,754,508 | -0.08(-0.48%) |
Jan 03, 2007 | 17.78 | 17.94 | 17.28 | 17.64 | 8,068,055 | +0.00(+0.02%) |
Dec 29, 2006 | 17.72 | 17.90 | 17.61 | 17.63 | 3,114,309 | -0.21(-1.20%) |
Dec 28, 2006 | 17.99 | 18.04 | 17.71 | 17.85 | 2,672,810 | -0.21(-1.19%) |
Dec 27, 2006 | 18.04 | 18.20 | 17.99 | 18.06 | 2,925,281 | +0.21(+1.20%) |
Dec 26, 2006 | 17.68 | 17.88 | 17.67 | 17.85 | 1,708,439 | +0.10(+0.58%) |
Dec 22, 2006 | 17.76 | 18.02 | 17.66 | 17.75 | 2,657,924 | -0.15(-0.85%) |
Dec 21, 2006 | 18.04 | 18.21 | 17.76 | 17.90 | 4,359,213 | -0.10(-0.53%) |
Dec 20, 2006 | 17.72 | 18.01 | 17.71 | 17.99 | 4,440,100 | +0.25(+1.39%) |
Dec 19, 2006 | 17.80 | 17.92 | 17.63 | 17.75 | 6,958,032 | -0.09(-0.50%) |
Dec 18, 2006 | 17.92 | 18.02 | 17.66 | 17.84 | 5,581,799 | -0.02(-0.09%) |
Dec 15, 2006 | 18.18 | 18.27 | 17.77 | 17.85 | 9,662,150 | -0.24(-1.35%) |
Dec 14, 2006 | 18.11 | 18.31 | 18.03 | 18.10 | 8,931,529 | -0.42(-2.25%) |
Dec 13, 2006 | 18.72 | 18.82 | 18.38 | 18.51 | 8,694,368 | -0.02(-0.13%) |
Dec 12, 2006 | 18.51 | 18.56 | 18.23 | 18.54 | 7,165,137 | +0.08(+0.46%) |
Dec 11, 2006 | 18.36 | 18.62 | 18.22 | 18.45 | 5,248,275 | +0.09(+0.50%) |
Dec 08, 2006 | 17.92 | 18.61 | 17.81 | 18.36 | 5,793,850 | +0.46(+2.58%) |
Dec 07, 2006 | 18.24 | 18.28 | 17.90 | 17.90 | 4,465,740 | -0.15(-0.86%) |
Dec 06, 2006 | 18.46 | 18.53 | 17.94 | 18.05 | 8,447,531 | -0.36(-1.93%) |
Dec 05, 2006 | 18.06 | 18.53 | 17.83 | 18.41 | 8,490,248 | +0.48(+2.65%) |
Dec 04, 2006 | 17.67 | 17.97 | 17.53 | 17.93 | 6,903,454 | +0.43(+2.45%) |
Dec 01, 2006 | 17.80 | 17.80 | 17.23 | 17.50 | 6,495,961 | -0.24(-1.35%) |
Nov 30, 2006 | 17.74 | 17.92 | 17.62 | 17.74 | 5,187,650 | +0.03(+0.18%) |
Nov 29, 2006 | 17.59 | 17.81 | 17.54 | 17.71 | 3,917,342 | +0.17(+0.98%) |
Nov 28, 2006 | 17.45 | 17.65 | 17.41 | 17.54 | 4,653,925 | +0.06(+0.36%) |
Nov 27, 2006 | 17.26 | 17.56 | 17.20 | 17.48 | 6,730,770 | -0.17(-0.97%) |
Nov 24, 2006 | 17.66 | 17.85 | 17.64 | 17.65 | 1,559,736 | -0.15(-0.87%) |
Nov 22, 2006 | 17.86 | 17.87 | 17.47 | 17.80 | 4,766,599 | -0.08(-0.44%) |
Nov 21, 2006 | 17.88 | 17.89 | 17.72 | 17.88 | 3,738,814 | +0.01(+0.05%) |
Nov 20, 2006 | 18.16 | 18.16 | 17.79 | 17.87 | 5,293,144 | -0.26(-1.41%) |
Nov 17, 2006 | 17.66 | 18.17 | 17.61 | 18.13 | 7,653,787 | +0.42(+2.38%) |
Nov 16, 2006 | 17.61 | 17.78 | 17.54 | 17.71 | 3,416,728 | +0.12(+0.66%) |
Nov 15, 2006 | 17.51 | 17.73 | 17.46 | 17.59 | 5,707,785 | -0.01(-0.06%) |
Nov 14, 2006 | 17.21 | 17.62 | 17.17 | 17.60 | 7,835,711 | +0.35(+2.03%) |
Nov 13, 2006 | 16.96 | 17.28 | 16.90 | 17.25 | 6,625,965 | +0.26(+1.55%) |
Nov 10, 2006 | 16.54 | 17.03 | 16.46 | 16.99 | 9,984,998 | +0.74(+4.57%) |
Nov 09, 2006 | 16.28 | 16.38 | 16.19 | 16.25 | 2,912,838 | -0.07(-0.40%) |
Nov 08, 2006 | 16.14 | 16.40 | 16.03 | 16.31 | 4,595,943 | +0.11(+0.70%) |
Nov 07, 2006 | 16.10 | 16.22 | 15.99 | 16.20 | 6,233,483 | +0.07(+0.42%) |
Nov 06, 2006 | 15.99 | 16.30 | 15.95 | 16.13 | 3,988,867 | +0.23(+1.42%) |
Nov 03, 2006 | 16.13 | 16.14 | 15.77 | 15.90 | 4,028,654 | -0.18(-1.15%) |
Nov 02, 2006 | 15.95 | 16.17 | 15.92 | 16.09 | 4,112,192 | +0.14(+0.85%) |
Nov 01, 2006 | 15.99 | 16.30 | 15.92 | 15.95 | 5,493,724 | -0.14(-0.84%) |
Oct 31, 2006 | 16.14 | 16.30 | 15.89 | 16.09 | 6,109,489 | -0.08(-0.49%) |
Oct 30, 2006 | 16.10 | 16.30 | 16.09 | 16.17 | 4,140,058 | +0.02(+0.14%) |
Oct 27, 2006 | 16.24 | 16.39 | 16.09 | 16.15 | 4,718,705 | -0.19(-1.16%) |
Oct 26, 2006 | 16.44 | 16.49 | 16.20 | 16.34 | 7,853,351 | -0.13(-0.81%) |
Oct 25, 2006 | 16.57 | 16.57 | 16.35 | 16.47 | 7,363,019 | -0.07(-0.41%) |
Oct 24, 2006 | 16.89 | 16.98 | 16.39 | 16.54 | 9,553,584 | -0.04(-0.23%) |
Oct 23, 2006 | 16.36 | 16.99 | 16.21 | 16.58 | 8,580,708 | +0.11(+0.68%) |
Oct 20, 2006 | 16.60 | 16.60 | 16.10 | 16.46 | 7,324,656 | -0.17(-1.03%) |
Oct 19, 2006 | 16.49 | 16.82 | 16.40 | 16.63 | 5,910,083 | +0.01(+0.08%) |
Oct 18, 2006 | 16.70 | 16.85 | 16.52 | 16.62 | 4,871,037 | +0.07(+0.44%) |
Oct 17, 2006 | 16.56 | 16.66 | 16.43 | 16.55 | 4,751,300 | -0.14(-0.81%) |
Oct 16, 2006 | 16.56 | 16.80 | 16.53 | 16.68 | 4,637,868 | +0.06(+0.36%) |
Oct 13, 2006 | 16.41 | 16.64 | 16.36 | 16.62 | 3,680,295 | +0.17(+1.01%) |
Oct 12, 2006 | 16.26 | 16.46 | 15.98 | 16.46 | 5,968,418 | +0.26(+1.63%) |
Oct 11, 2006 | 16.25 | 16.25 | 16.00 | 16.19 | 3,868,888 | -0.04(-0.25%) |
Oct 10, 2006 | 16.15 | 16.36 | 16.08 | 16.24 | 6,256,201 | +0.12(+0.72%) |
Oct 09, 2006 | 16.03 | 16.21 | 15.81 | 16.12 | 5,664,910 | +0.14(+0.87%) |
Oct 06, 2006 | 15.99 | 16.11 | 15.82 | 15.98 | 4,573,762 | -0.02(-0.14%) |
Oct 05, 2006 | 15.82 | 16.10 | 15.73 | 16.00 | 6,004,635 | +0.11(+0.70%) |
Oct 04, 2006 | 15.53 | 15.93 | 15.43 | 15.89 | 7,644,266 | +0.36(+2.29%) |
Oct 03, 2006 | 15.56 | 15.61 | 15.41 | 15.53 | 7,888,434 | +0.06(+0.40%) |
Oct 02, 2006 | 15.49 | 15.69 | 15.40 | 15.47 | 5,337,035 | -0.02(-0.14%) |
Sep 29, 2006 | 15.48 | 15.57 | 15.36 | 15.49 | 4,346,148 | -0.05(-0.31%) |
Sep 28, 2006 | 15.59 | 15.62 | 15.49 | 15.54 | 5,220,430 | +0.02(+0.14%) |
Sep 27, 2006 | 15.42 | 15.71 | 15.33 | 15.52 | 6,521,325 | +0.03(+0.21%) |
Sep 26, 2006 | 15.00 | 15.61 | 14.93 | 15.49 | 8,943,928 | +0.44(+2.94%) |
Sep 25, 2006 | 14.85 | 15.08 | 14.59 | 15.05 | 6,341,781 | +0.20(+1.32%) |
Sep 22, 2006 | 14.84 | 14.88 | 14.58 | 14.85 | 5,449,046 | +0.03(+0.20%) |
Sep 21, 2006 | 14.93 | 14.93 | 14.68 | 14.82 | 6,740,549 | -0.08(-0.55%) |
Sep 20, 2006 | 14.74 | 14.93 | 14.63 | 14.90 | 8,069,840 | +0.20(+1.35%) |
Sep 19, 2006 | 14.70 | 14.85 | 14.58 | 14.70 | 5,904,375 | +0.05(+0.33%) |
Sep 18, 2006 | 14.65 | 14.82 | 14.58 | 14.65 | 4,755,087 | -0.05(-0.35%) |
Sep 15, 2006 | 14.99 | 15.08 | 14.68 | 14.71 | 10,057,642 | -0.19(-1.29%) |
Sep 14, 2006 | 14.95 | 15.11 | 14.80 | 14.90 | 4,150,985 | -0.04(-0.24%) |
Sep 13, 2006 | 14.84 | 15.04 | 14.81 | 14.93 | 4,324,990 | +0.04(+0.26%) |
Sep 12, 2006 | 14.56 | 14.94 | 14.52 | 14.90 | 4,716,647 | +0.23(+1.54%) |
Sep 11, 2006 | 14.60 | 14.79 | 14.42 | 14.67 | 4,202,755 | -0.12(-0.81%) |
Sep 08, 2006 | 14.57 | 14.92 | 14.55 | 14.79 | 4,266,482 | +0.17(+1.19%) |
Sep 07, 2006 | 14.47 | 14.85 | 14.44 | 14.62 | 6,309,016 | -0.18(-1.21%) |
Sep 06, 2006 | 15.32 | 15.20 | 14.77 | 14.80 | 7,927,459 | -0.52(-3.42%) |
Sep 05, 2006 | 15.10 | 15.66 | 14.95 | 15.32 | 6,713,245 | +0.22(+1.44%) |
Sep 01, 2006 | 15.03 | 15.15 | 14.93 | 15.10 | 4,388,330 | +0.25(+1.66%) |
Aug 31, 2006 | 14.84 | 15.00 | 14.75 | 14.86 | 6,875,808 | +0.05(+0.37%) |
Aug 30, 2006 | 15.00 | 15.00 | 14.75 | 14.80 | 3,479,281 | -0.16(-1.07%) |
Aug 29, 2006 | 14.87 | 14.99 | 14.70 | 14.96 | 5,886,095 | +0.03(+0.20%) |
Aug 28, 2006 | 14.84 | 15.07 | 14.76 | 14.93 | 6,730,193 | +0.11(+0.75%) |
Aug 25, 2006 | 14.75 | 15.00 | 14.75 | 14.82 | 5,925,845 | -0.35(-2.28%) |
Aug 24, 2006 | 15.41 | 15.45 | 15.03 | 15.16 | 2,679,902 | -0.10(-0.64%) |
Aug 23, 2006 | 15.40 | 15.54 | 15.13 | 15.26 | 2,517,861 | -0.19(-1.23%) |
Aug 22, 2006 | 15.41 | 15.53 | 15.26 | 15.45 | 3,417,192 | +0.01(+0.03%) |
Aug 21, 2006 | 15.55 | 15.60 | 15.36 | 15.45 | 2,919,157 | -0.12(-0.80%) |
Aug 18, 2006 | 15.78 | 16.00 | 15.47 | 15.57 | 4,810,596 | -0.27(-1.71%) |
Aug 17, 2006 | 15.76 | 15.97 | 15.56 | 15.84 | 3,819,790 | +0.09(+0.55%) |
Aug 16, 2006 | 15.52 | 15.77 | 15.28 | 15.76 | 5,138,365 | +0.42(+2.71%) |
Aug 15, 2006 | 15.03 | 15.46 | 14.89 | 15.34 | 5,524,145 | +0.54(+3.65%) |
Aug 14, 2006 | 15.02 | 15.30 | 14.78 | 14.80 | 4,273,114 | -0.04(-0.26%) |
Aug 11, 2006 | 15.02 | 15.02 | 14.71 | 14.84 | 3,322,481 | +4.86(+48.76%) |
Aug 10, 2006 | 9.867 | 10.02 | 9.752 | 9.975 | 4,054,990 | +0.06(+0.63%) |
Aug 09, 2006 | 9.979 | 10.22 | 9.903 | 9.912 | 4,896,412 | -0.08(-0.76%) |
Aug 08, 2006 | 10.09 | 10.17 | 9.900 | 9.989 | 3,934,724 | -0.04(-0.37%) |
Aug 07, 2006 | 9.993 | 10.09 | 9.911 | 10.03 | 3,981,382 | +0.00(+0.04%) |
Aug 04, 2006 | 10.07 | 10.25 | 9.910 | 10.02 | 4,454,033 | -0.01(-0.12%) |
Aug 03, 2006 | 9.752 | 10.12 | 9.678 | 10.03 | 7,504,481 | +0.26(+2.71%) |
Aug 02, 2006 | 9.728 | 9.842 | 9.630 | 9.770 | 4,373,271 | +0.06(+0.63%) |
Aug 01, 2006 | 9.731 | 9.731 | 9.607 | 9.708 | 3,764,598 | -0.04(-0.45%) |
Jul 31, 2006 | 9.689 | 9.801 | 9.589 | 9.752 | 4,792,298 | +0.02(+0.19%) |
Jul 28, 2006 | 9.522 | 9.782 | 9.487 | 9.734 | 6,644,793 | +0.28(+2.96%) |
Jul 27, 2006 | 9.620 | 9.719 | 9.415 | 9.454 | 6,266,257 | -0.08(-0.85%) |
Jul 26, 2006 | 9.496 | 9.607 | 9.357 | 9.534 | 5,726,406 | +0.07(+0.75%) |
Jul 25, 2006 | 9.461 | 9.473 | 9.299 | 9.463 | 7,003,284 | -0.07(-0.71%) |
Jul 24, 2006 | 9.327 | 9.531 | 9.299 | 9.531 | 4,928,540 | +0.29(+3.15%) |
Jul 21, 2006 | 9.322 | 9.415 | 9.220 | 9.240 | 6,963,167 | -0.15(-1.62%) |
Jul 20, 2006 | 9.603 | 9.631 | 9.382 | 9.392 | 4,222,698 | -0.22(-2.31%) |
Jul 19, 2006 | 9.493 | 9.685 | 9.485 | 9.614 | 5,152,727 | +0.16(+1.67%) |
Jul 18, 2006 | 9.423 | 9.531 | 9.324 | 9.456 | 3,482,326 | +0.08(+0.85%) |
Jul 17, 2006 | 9.376 | 9.420 | 9.274 | 9.376 | 5,117,187 | +0.05(+0.50%) |
Jul 14, 2006 | 9.510 | 9.550 | 9.305 | 9.329 | 4,567,609 | -0.14(-1.45%) |
Jul 13, 2006 | 9.722 | 9.732 | 9.464 | 9.467 | 4,179,485 | -0.22(-2.23%) |
Jul 12, 2006 | 9.763 | 9.851 | 9.633 | 9.683 | 3,903,512 | -0.03(-0.34%) |
Jul 11, 2006 | 9.656 | 9.752 | 9.528 | 9.716 | 5,436,092 | +0.07(+0.69%) |
Jul 10, 2006 | 9.720 | 9.776 | 9.601 | 9.649 | 2,689,180 | -0.03(-0.31%) |
Jul 07, 2006 | 9.807 | 9.851 | 9.661 | 9.679 | 3,870,472 | -0.13(-1.28%) |
Jul 06, 2006 | 9.863 | 9.945 | 9.770 | 9.805 | 3,396,612 | -0.01(-0.09%) |
Jul 05, 2006 | 10.02 | 10.02 | 9.728 | 9.813 | 6,113,907 | -0.19(-1.88%) |
Jul 03, 2006 | 10.04 | 10.05 | 9.921 | 10.00 | 1,795,684 | +0.05(+0.53%) |
Jun 30, 2006 | 9.912 | 10.01 | 9.859 | 9.949 | 8,413,378 | +0.04(+0.37%) |
Jun 29, 2006 | 9.644 | 9.912 | 9.563 | 9.912 | 7,429,830 | +0.35(+3.64%) |
Jun 28, 2006 | 9.490 | 9.597 | 9.450 | 9.565 | 3,678,734 | +0.09(+0.97%) |
Jun 27, 2006 | 9.492 | 9.577 | 9.428 | 9.473 | 4,924,488 | +0.02(+0.19%) |
Jun 26, 2006 | 9.449 | 9.518 | 9.405 | 9.455 | 2,445,512 | -0.00(-0.03%) |
Jun 23, 2006 | 9.416 | 9.568 | 9.373 | 9.457 | 2,542,493 | +0.01(+0.09%) |
Jun 22, 2006 | 9.566 | 9.602 | 9.352 | 9.449 | 4,205,364 | -0.15(-1.58%) |
Jun 21, 2006 | 9.464 | 9.775 | 9.427 | 9.601 | 7,807,372 | +0.19(+1.99%) |
Jun 20, 2006 | 9.252 | 9.516 | 9.214 | 9.414 | 6,272,998 | +0.19(+2.11%) |
Jun 19, 2006 | 9.239 | 9.323 | 9.188 | 9.219 | 3,619,048 | -0.06(-0.61%) |
Jun 16, 2006 | 9.236 | 9.332 | 9.208 | 9.276 | 6,605,742 | -0.01(-0.06%) |
Jun 15, 2006 | 9.009 | 9.322 | 9.009 | 9.282 | 5,747,776 | +0.27(+2.97%) |
Jun 14, 2006 | 8.943 | 9.044 | 8.925 | 9.014 | 5,502,838 | +0.04(+0.46%) |
Jun 13, 2006 | 8.888 | 9.074 | 8.888 | 8.973 | 7,986,816 | +0.07(+0.77%) |
Jun 12, 2006 | 9.057 | 9.077 | 8.894 | 8.904 | 5,252,198 | -0.10(-1.11%) |
Jun 09, 2006 | 8.997 | 9.129 | 8.976 | 9.004 | 5,480,138 | +0.02(+0.17%) |
Jun 08, 2006 | 9.057 | 9.118 | 8.886 | 8.989 | 11,771,436 | -0.15(-1.61%) |
Jun 07, 2006 | 9.381 | 9.443 | 9.119 | 9.136 | 5,094,288 | -0.19(-2.07%) |
Jun 06, 2006 | 9.318 | 9.359 | 9.083 | 9.329 | 9,357,699 | +0.08(+0.91%) |
Jun 05, 2006 | 9.461 | 9.561 | 9.239 | 9.245 | 4,694,588 | -0.29(-3.09%) |
Jun 02, 2006 | 9.557 | 9.666 | 9.371 | 9.539 | 4,939,675 | -0.08(-0.82%) |