Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.20 | 13.26 | 13.05 | 13.16 | 86,176,984 | -0.03(-0.23%) |
Jun 28, 2007 | 13.18 | 13.29 | 13.12 | 13.19 | 65,924,584 | +0.01(+0.08%) |
Jun 27, 2007 | 13.14 | 13.25 | 13.06 | 13.18 | 63,294,764 | +0.01(+0.08%) |
Jun 26, 2007 | 13.11 | 13.24 | 13.05 | 13.17 | 78,468,664 | +0.10(+0.75%) |
Jun 25, 2007 | 13.11 | 13.25 | 13.02 | 13.07 | 68,813,776 | +0.01(+0.08%) |
Jun 22, 2007 | 13.33 | 13.32 | 13.06 | 13.06 | 121,199,392 | -0.28(-2.08%) |
Jun 21, 2007 | 13.23 | 13.36 | 13.10 | 13.34 | 102,011,912 | +0.11(+0.82%) |
Jun 20, 2007 | 13.57 | 13.57 | 13.21 | 13.23 | 114,985,720 | -0.26(-1.91%) |
Jun 19, 2007 | 13.51 | 13.62 | 13.43 | 13.49 | 95,711,656 | -0.03(-0.19%) |
Jun 18, 2007 | 13.63 | 13.65 | 13.44 | 13.51 | 71,102,024 | -0.11(-0.79%) |
Jun 15, 2007 | 13.64 | 13.72 | 13.57 | 13.62 | 104,857,832 | +0.04(+0.30%) |
Jun 14, 2007 | 13.51 | 13.71 | 13.51 | 13.58 | 70,401,160 | +0.02(+0.15%) |
Jun 13, 2007 | 13.48 | 13.57 | 13.35 | 13.56 | 83,551,536 | +0.12(+0.92%) |
Jun 12, 2007 | 13.49 | 13.59 | 13.42 | 13.43 | 67,292,376 | -0.13(-0.99%) |
Jun 11, 2007 | 13.63 | 13.66 | 13.54 | 13.57 | 52,468,272 | -0.08(-0.57%) |
Jun 08, 2007 | 13.56 | 13.66 | 13.45 | 13.64 | 57,185,564 | +0.12(+0.87%) |
Jun 07, 2007 | 13.78 | 13.78 | 13.50 | 13.53 | 100,264,080 | -0.26(-1.87%) |
Jun 06, 2007 | 13.92 | 14.06 | 13.73 | 13.78 | 101,559,376 | -0.25(-1.80%) |
Jun 05, 2007 | 14.09 | 14.17 | 13.96 | 14.04 | 79,393,136 | -0.12(-0.87%) |
Jun 04, 2007 | 14.24 | 14.27 | 14.12 | 14.16 | 55,156,436 | -0.08(-0.58%) |
Jun 01, 2007 | 14.12 | 14.25 | 14.12 | 14.24 | 68,955,456 | +0.10(+0.69%) |
May 31, 2007 | 14.07 | 14.22 | 14.07 | 14.14 | 67,207,488 | +0.04(+0.29%) |
May 30, 2007 | 14.18 | 14.18 | 13.94 | 14.10 | 75,438,336 | -0.08(-0.54%) |
May 29, 2007 | 14.16 | 14.21 | 14.11 | 14.18 | 51,571,608 | +0.02(+0.11%) |
May 25, 2007 | 14.04 | 14.17 | 14.02 | 14.16 | 52,218,456 | +0.13(+0.92%) |
May 24, 2007 | 14.04 | 14.14 | 13.98 | 14.04 | 61,246,052 | -0.03(-0.22%) |
May 23, 2007 | 14.10 | 14.17 | 14.03 | 14.07 | 65,705,984 | -0.02(-0.11%) |
May 22, 2007 | 14.06 | 14.20 | 14.01 | 14.08 | 63,346,340 | -0.03(-0.18%) |
May 21, 2007 | 14.10 | 14.16 | 14.09 | 14.11 | 82,829,112 | -0.01(-0.07%) |
May 18, 2007 | 14.09 | 14.14 | 14.05 | 14.12 | 63,503,040 | +0.04(+0.29%) |
May 17, 2007 | 14.05 | 14.09 | 14.01 | 14.08 | 46,919,408 | +0.02(+0.15%) |
May 16, 2007 | 14.03 | 14.09 | 13.95 | 14.06 | 66,088,700 | +0.11(+0.81%) |
May 15, 2007 | 13.94 | 14.06 | 13.93 | 13.94 | 67,492,672 | -0.07(-0.48%) |
May 14, 2007 | 13.91 | 14.08 | 13.89 | 14.01 | 49,864,548 | +0.10(+0.70%) |
May 11, 2007 | 13.76 | 13.94 | 13.76 | 13.91 | 45,326,980 | +0.12(+0.90%) |
May 10, 2007 | 13.90 | 13.94 | 13.77 | 13.79 | 59,432,480 | -0.19(-1.33%) |
May 09, 2007 | 13.96 | 14.03 | 13.90 | 13.97 | 67,400,384 | -0.10(-0.69%) |
May 08, 2007 | 14.03 | 14.10 | 13.99 | 14.07 | 64,818,380 | -0.02(-0.11%) |
May 07, 2007 | 13.92 | 14.10 | 13.86 | 14.09 | 113,603,784 | +0.15(+1.11%) |
May 04, 2007 | 13.85 | 14.02 | 13.79 | 13.93 | 81,215,664 | +0.11(+0.78%) |
May 03, 2007 | 13.69 | 13.88 | 13.68 | 13.82 | 86,388,200 | +0.14(+1.01%) |
May 02, 2007 | 13.69 | 13.77 | 13.57 | 13.69 | 64,680,144 | +0.01(+0.04%) |
May 01, 2007 | 13.56 | 13.74 | 13.52 | 13.68 | 71,052,432 | +0.07(+0.49%) |
Apr 30, 2007 | 13.66 | 13.78 | 13.60 | 13.61 | 68,921,944 | -0.08(-0.56%) |
Apr 27, 2007 | 13.69 | 13.76 | 13.60 | 13.69 | 53,206,244 | -0.06(-0.41%) |
Apr 26, 2007 | 13.59 | 13.76 | 13.55 | 13.75 | 88,820,592 | +0.21(+1.52%) |
Apr 25, 2007 | 13.47 | 13.61 | 13.37 | 13.54 | 105,204,160 | +0.09(+0.65%) |
Apr 24, 2007 | 13.62 | 13.62 | 13.41 | 13.45 | 78,366,384 | -0.10(-0.76%) |
Apr 23, 2007 | 13.69 | 13.76 | 13.51 | 13.56 | 92,904,872 | -0.32(-2.30%) |
Apr 20, 2007 | 13.92 | 13.96 | 13.72 | 13.88 | 122,553,584 | -0.05(-0.37%) |
Apr 19, 2007 | 13.70 | 14.02 | 13.67 | 13.93 | 90,691,168 | +0.15(+1.08%) |
Apr 18, 2007 | 13.79 | 13.82 | 13.65 | 13.78 | 56,874,260 | -0.06(-0.45%) |
Apr 17, 2007 | 13.86 | 13.87 | 13.80 | 13.84 | 65,516,204 | -0.02(-0.15%) |
Apr 16, 2007 | 13.81 | 13.88 | 13.74 | 13.86 | 66,839,200 | +0.14(+1.01%) |
Apr 13, 2007 | 13.79 | 13.88 | 13.70 | 13.72 | 85,863,992 | +0.11(+0.79%) |
Apr 12, 2007 | 13.36 | 13.64 | 13.35 | 13.61 | 89,293,336 | +0.22(+1.61%) |
Apr 11, 2007 | 13.35 | 13.42 | 13.26 | 13.40 | 67,976,376 | +0.02(+0.15%) |
Apr 10, 2007 | 13.36 | 13.46 | 13.32 | 13.38 | 53,748,796 | +0.00(+0.00%) |
Apr 09, 2007 | 13.34 | 13.38 | 13.31 | 13.38 | 42,472,824 | +0.08(+0.62%) |
Apr 05, 2007 | 13.24 | 13.34 | 13.22 | 13.29 | 42,684,728 | +0.02(+0.12%) |
Apr 04, 2007 | 13.15 | 13.32 | 13.14 | 13.28 | 54,252,204 | +0.07(+0.55%) |
Apr 03, 2007 | 13.09 | 13.26 | 13.07 | 13.21 | 61,086,868 | +0.17(+1.30%) |
Apr 02, 2007 | 12.98 | 13.18 | 12.98 | 13.04 | 58,610,376 | +0.04(+0.32%) |
Mar 30, 2007 | 13.04 | 13.09 | 12.87 | 13.00 | 58,700,148 | -0.08(-0.59%) |
Mar 29, 2007 | 12.96 | 13.10 | 12.95 | 13.07 | 55,106,712 | +0.12(+0.91%) |
Mar 28, 2007 | 13.09 | 13.13 | 12.92 | 12.96 | 67,847,688 | -0.16(-1.22%) |
Mar 27, 2007 | 13.12 | 13.22 | 13.06 | 13.11 | 69,063,512 | -0.09(-0.70%) |
Mar 26, 2007 | 13.14 | 13.24 | 13.04 | 13.21 | 55,591,592 | +0.01(+0.04%) |
Mar 23, 2007 | 13.18 | 13.27 | 13.12 | 13.20 | 57,614,120 | -0.07(-0.50%) |
Mar 22, 2007 | 13.21 | 13.36 | 13.16 | 13.27 | 80,487,192 | -0.03(-0.23%) |
Mar 21, 2007 | 13.10 | 13.31 | 13.00 | 13.30 | 57,910,216 | +0.16(+1.21%) |
Mar 20, 2007 | 12.98 | 13.18 | 12.97 | 13.14 | 49,360,816 | +0.09(+0.71%) |
Mar 19, 2007 | 12.89 | 13.05 | 12.84 | 13.05 | 53,755,124 | +0.19(+1.48%) |
Mar 16, 2007 | 12.90 | 12.91 | 12.81 | 12.86 | 96,559,968 | +0.00(+0.00%) |
Mar 15, 2007 | 12.75 | 12.88 | 12.72 | 12.86 | 74,221,008 | +0.07(+0.52%) |
Mar 14, 2007 | 12.82 | 12.90 | 12.68 | 12.79 | 96,748,944 | -0.04(-0.32%) |
Mar 13, 2007 | 13.06 | 13.07 | 12.79 | 12.83 | 64,632,568 | -0.23(-1.73%) |
Mar 12, 2007 | 13.01 | 13.12 | 12.97 | 13.06 | 47,817,928 | -0.02(-0.12%) |
Mar 09, 2007 | 13.06 | 13.15 | 13.06 | 13.07 | 50,056,352 | +0.00(+0.00%) |
Mar 08, 2007 | 13.08 | 13.13 | 13.02 | 13.07 | 58,707,124 | +0.07(+0.55%) |
Mar 07, 2007 | 13.04 | 13.11 | 12.97 | 13.00 | 87,820,264 | +0.04(+0.32%) |
Mar 06, 2007 | 12.85 | 13.00 | 12.75 | 12.96 | 79,349,080 | +0.25(+1.98%) |
Mar 05, 2007 | 12.75 | 12.89 | 12.66 | 12.71 | 73,769,848 | -0.05(-0.36%) |
Mar 02, 2007 | 12.85 | 12.95 | 12.72 | 12.75 | 76,963,912 | -0.13(-1.00%) |
Mar 01, 2007 | 12.79 | 12.98 | 12.63 | 12.88 | 105,471,584 | +0.04(+0.32%) |
Feb 28, 2007 | 13.03 | 13.11 | 12.83 | 12.84 | 111,773,536 | -0.09(-0.72%) |
Feb 27, 2007 | 13.15 | 13.33 | 12.86 | 12.93 | 93,780,688 | -0.36(-2.71%) |
Feb 26, 2007 | 13.23 | 13.34 | 13.18 | 13.29 | 62,779,828 | +0.11(+0.86%) |
Feb 23, 2007 | 13.33 | 13.34 | 13.15 | 13.18 | 73,934,232 | -0.13(-0.97%) |
Feb 22, 2007 | 13.42 | 13.42 | 13.28 | 13.31 | 70,455,776 | -0.10(-0.77%) |
Feb 21, 2007 | 13.48 | 13.53 | 13.40 | 13.41 | 52,565,940 | -0.12(-0.91%) |
Feb 20, 2007 | 13.47 | 13.56 | 13.43 | 13.54 | 50,837,304 | +0.01(+0.04%) |
Feb 16, 2007 | 13.59 | 13.63 | 13.46 | 13.53 | 59,504,968 | -0.12(-0.87%) |
Feb 15, 2007 | 13.68 | 13.68 | 13.56 | 13.65 | 57,273,136 | -0.03(-0.19%) |
Feb 14, 2007 | 13.54 | 13.73 | 13.53 | 13.68 | 57,376,208 | +0.10(+0.72%) |
Feb 13, 2007 | 13.49 | 13.59 | 13.49 | 13.58 | 46,537,616 | +0.09(+0.65%) |
Feb 12, 2007 | 13.59 | 13.62 | 13.45 | 13.49 | 42,588,132 | -0.08(-0.61%) |
Feb 09, 2007 | 13.59 | 13.66 | 13.55 | 13.57 | 46,567,220 | -0.03(-0.23%) |
Feb 08, 2007 | 13.56 | 13.64 | 13.55 | 13.60 | 41,501,236 | -0.04(-0.30%) |
Feb 07, 2007 | 13.67 | 13.73 | 13.54 | 13.64 | 52,281,396 | -0.16(-1.16%) |
Feb 06, 2007 | 13.77 | 13.86 | 13.75 | 13.80 | 46,567,804 | -0.03(-0.19%) |
Feb 05, 2007 | 13.75 | 13.89 | 13.72 | 13.83 | 74,749,376 | +0.04(+0.30%) |
Feb 02, 2007 | 13.72 | 13.82 | 13.69 | 13.79 | 68,661,640 | +0.09(+0.68%) |
Feb 01, 2007 | 13.58 | 13.73 | 13.54 | 13.70 | 59,697,384 | +0.20(+1.45%) |
Jan 31, 2007 | 13.38 | 13.54 | 13.38 | 13.50 | 67,409,384 | +0.07(+0.54%) |
Jan 30, 2007 | 13.39 | 13.46 | 13.38 | 13.43 | 51,312,124 | +0.02(+0.15%) |
Jan 29, 2007 | 13.50 | 13.58 | 13.38 | 13.41 | 65,734,004 | -0.12(-0.88%) |
Jan 26, 2007 | 13.55 | 13.56 | 13.38 | 13.53 | 64,266,880 | -0.04(-0.27%) |
Jan 25, 2007 | 13.80 | 13.84 | 13.53 | 13.56 | 68,179,824 | -0.24(-1.72%) |
Jan 24, 2007 | 13.55 | 13.81 | 13.52 | 13.80 | 73,735,016 | +0.23(+1.71%) |
Jan 23, 2007 | 13.70 | 13.72 | 13.39 | 13.57 | 99,851,128 | -0.30(-2.15%) |
Jan 22, 2007 | 14.01 | 14.05 | 13.72 | 13.87 | 93,230,848 | -0.14(-0.99%) |
Jan 19, 2007 | 14.01 | 14.10 | 13.95 | 14.01 | 65,627,688 | +0.03(+0.18%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.81 | 13.98 | 74,982,800 | +0.14(+1.04%) |
Jan 17, 2007 | 13.74 | 13.90 | 13.72 | 13.84 | 70,766,168 | +0.06(+0.45%) |
Jan 16, 2007 | 13.71 | 13.80 | 13.64 | 13.77 | 60,609,320 | +0.07(+0.49%) |
Jan 12, 2007 | 13.57 | 13.79 | 13.57 | 13.71 | 57,918,992 | +0.09(+0.68%) |
Jan 11, 2007 | 13.26 | 13.64 | 13.26 | 13.61 | 72,384,600 | +0.13(+0.99%) |
Jan 10, 2007 | 13.43 | 13.51 | 13.38 | 13.48 | 67,123,480 | +0.02(+0.12%) |
Jan 09, 2007 | 13.50 | 13.55 | 13.40 | 13.46 | 60,843,328 | +0.01(+0.04%) |
Jan 08, 2007 | 13.53 | 13.59 | 13.32 | 13.46 | 84,009,064 | -0.07(-0.53%) |
Jan 05, 2007 | 13.66 | 13.70 | 13.46 | 13.53 | 60,938,564 | -0.04(-0.30%) |
Jan 04, 2007 | 13.57 | 13.67 | 13.53 | 13.57 | 62,673,616 | +0.05(+0.34%) |
Jan 03, 2007 | 13.45 | 13.59 | 13.37 | 13.53 | 78,997,688 | +0.20(+1.51%) |
Dec 29, 2006 | 13.42 | 13.46 | 13.28 | 13.33 | 53,942,784 | -0.09(-0.65%) |
Dec 28, 2006 | 13.39 | 13.48 | 13.30 | 13.41 | 46,673,732 | -0.04(-0.31%) |
Dec 27, 2006 | 13.35 | 13.50 | 13.28 | 13.45 | 47,971,860 | +0.11(+0.85%) |
Dec 26, 2006 | 13.27 | 13.37 | 13.27 | 13.34 | 34,643,836 | -0.02(-0.15%) |
Dec 22, 2006 | 13.38 | 13.44 | 13.33 | 13.36 | 39,676,976 | -0.05(-0.38%) |
Dec 21, 2006 | 13.50 | 13.55 | 13.38 | 13.41 | 65,447,128 | -0.07(-0.53%) |
Dec 20, 2006 | 13.46 | 13.66 | 13.44 | 13.49 | 86,523,496 | +0.01(+0.04%) |
Dec 19, 2006 | 13.30 | 13.50 | 13.25 | 13.48 | 94,643,840 | +0.19(+1.43%) |
Dec 18, 2006 | 13.20 | 13.35 | 13.16 | 13.29 | 74,417,408 | +0.10(+0.74%) |
Dec 15, 2006 | 13.15 | 13.27 | 13.14 | 13.19 | 96,924,848 | +0.04(+0.31%) |
Dec 14, 2006 | 13.11 | 13.21 | 13.07 | 13.15 | 71,743,216 | +0.09(+0.67%) |
Dec 13, 2006 | 12.98 | 13.09 | 12.96 | 13.06 | 78,633,072 | +0.11(+0.87%) |
Dec 12, 2006 | 12.89 | 12.98 | 12.84 | 12.95 | 82,223,864 | +0.01(+0.08%) |
Dec 11, 2006 | 13.00 | 13.17 | 12.84 | 12.94 | 109,068,824 | -0.01(-0.08%) |
Dec 08, 2006 | 12.80 | 12.96 | 12.76 | 12.95 | 84,949,376 | +0.16(+1.25%) |
Dec 07, 2006 | 12.85 | 12.85 | 12.72 | 12.79 | 98,904,008 | +0.03(+0.24%) |
Dec 06, 2006 | 12.81 | 12.86 | 12.68 | 12.76 | 95,672,784 | -0.01(-0.08%) |
Dec 05, 2006 | 12.86 | 12.93 | 12.65 | 12.77 | 230,487,856 | -0.04(-0.32%) |
Dec 04, 2006 | 12.17 | 14.30 | 12.09 | 12.81 | 562,124,352 | -1.52(-10.62%) |
Dec 01, 2006 | 14.21 | 14.33 | 14.15 | 14.33 | 78,089,448 | +0.19(+1.35%) |
Nov 30, 2006 | 14.10 | 14.34 | 14.08 | 14.14 | 114,943,152 | +0.22(+1.55%) |
Nov 29, 2006 | 14.04 | 14.13 | 13.84 | 13.93 | 83,044,840 | +0.01(+0.07%) |
Nov 28, 2006 | 13.89 | 13.93 | 13.80 | 13.92 | 61,295,992 | +0.04(+0.30%) |
Nov 27, 2006 | 13.84 | 13.98 | 13.77 | 13.88 | 75,814,664 | +0.04(+0.30%) |
Nov 24, 2006 | 13.85 | 13.92 | 13.82 | 13.84 | 21,812,210 | -0.11(-0.77%) |
Nov 22, 2006 | 13.89 | 14.04 | 13.87 | 13.94 | 37,780,804 | +0.07(+0.54%) |
Nov 21, 2006 | 13.88 | 13.97 | 13.82 | 13.87 | 55,915,144 | -0.05(-0.35%) |
Nov 20, 2006 | 13.97 | 14.05 | 13.90 | 13.92 | 66,548,564 | -0.08(-0.59%) |
Nov 17, 2006 | 13.74 | 14.02 | 13.73 | 14.00 | 93,118,504 | +0.23(+1.68%) |
Nov 16, 2006 | 13.60 | 13.87 | 13.60 | 13.77 | 64,211,776 | +0.12(+0.87%) |
Nov 15, 2006 | 13.53 | 13.76 | 13.46 | 13.65 | 77,199,472 | +0.14(+1.07%) |
Nov 14, 2006 | 13.40 | 13.56 | 13.21 | 13.51 | 82,300,056 | +0.19(+1.39%) |
Nov 13, 2006 | 13.18 | 13.39 | 13.16 | 13.32 | 80,001,944 | +0.09(+0.70%) |
Nov 10, 2006 | 13.28 | 13.41 | 13.07 | 13.23 | 91,452,840 | -0.07(-0.50%) |
Nov 09, 2006 | 13.59 | 13.67 | 12.86 | 13.29 | 161,452,080 | -0.40(-2.93%) |
Nov 08, 2006 | 13.73 | 13.75 | 13.60 | 13.70 | 103,133,864 | -0.34(-2.45%) |
Nov 07, 2006 | 13.89 | 14.13 | 13.89 | 14.04 | 88,279,536 | +0.15(+1.11%) |
Nov 06, 2006 | 13.67 | 13.94 | 13.66 | 13.89 | 63,458,244 | +0.23(+1.66%) |
Nov 03, 2006 | 13.73 | 13.77 | 13.61 | 13.66 | 53,037,648 | -0.07(-0.53%) |
Nov 02, 2006 | 13.64 | 13.74 | 13.60 | 13.73 | 56,101,732 | +0.08(+0.57%) |
Nov 01, 2006 | 13.74 | 13.83 | 13.64 | 13.66 | 76,861,480 | -0.06(-0.41%) |
Oct 31, 2006 | 13.86 | 13.92 | 13.57 | 13.71 | 156,753,616 | -0.28(-2.02%) |
Oct 30, 2006 | 14.01 | 14.10 | 13.95 | 13.99 | 65,711,456 | -0.01(-0.07%) |
Oct 27, 2006 | 13.97 | 14.14 | 13.96 | 14.01 | 77,089,080 | -0.03(-0.22%) |
Oct 26, 2006 | 14.11 | 14.12 | 13.93 | 14.04 | 79,856,952 | -0.08(-0.55%) |
Oct 25, 2006 | 13.98 | 14.12 | 13.92 | 14.11 | 70,213,608 | +0.09(+0.62%) |
Oct 24, 2006 | 14.02 | 14.06 | 13.89 | 14.03 | 98,941,912 | -0.24(-1.70%) |
Oct 23, 2006 | 14.17 | 14.29 | 14.14 | 14.27 | 61,157,608 | +0.03(+0.18%) |
Oct 20, 2006 | 14.28 | 14.28 | 13.89 | 14.24 | 94,578,144 | +0.00(+0.00%) |
Oct 19, 2006 | 14.62 | 14.66 | 14.20 | 14.24 | 97,854,080 | -0.22(-1.49%) |
Oct 18, 2006 | 14.34 | 14.52 | 14.27 | 14.46 | 61,632,820 | +0.20(+1.37%) |
Oct 17, 2006 | 14.13 | 14.34 | 14.12 | 14.26 | 48,580,984 | +0.03(+0.22%) |
Oct 16, 2006 | 14.20 | 14.27 | 14.09 | 14.23 | 38,820,820 | +0.04(+0.25%) |
Oct 13, 2006 | 14.17 | 14.23 | 14.08 | 14.20 | 47,663,216 | -0.03(-0.22%) |
Oct 12, 2006 | 14.04 | 14.27 | 14.03 | 14.23 | 51,710,952 | +0.19(+1.32%) |
Oct 11, 2006 | 14.11 | 14.15 | 13.99 | 14.04 | 62,990,032 | -0.14(-0.98%) |
Oct 10, 2006 | 14.15 | 14.20 | 14.03 | 14.18 | 58,150,476 | -0.05(-0.33%) |
Oct 09, 2006 | 14.29 | 14.32 | 14.13 | 14.23 | 40,475,600 | -0.13(-0.90%) |
Oct 06, 2006 | 14.34 | 14.38 | 14.20 | 14.35 | 52,804,612 | -0.05(-0.32%) |
Oct 05, 2006 | 14.52 | 14.53 | 14.28 | 14.40 | 56,278,596 | -0.18(-1.20%) |
Oct 04, 2006 | 14.62 | 14.63 | 14.42 | 14.58 | 53,499,836 | -0.04(-0.28%) |
Oct 03, 2006 | 14.56 | 14.71 | 14.53 | 14.62 | 39,380,384 | +0.05(+0.35%) |
Oct 02, 2006 | 14.51 | 14.71 | 14.51 | 14.57 | 42,956,020 | -0.03(-0.18%) |
Sep 29, 2006 | 14.61 | 14.70 | 14.53 | 14.59 | 46,577,524 | +0.03(+0.21%) |
Sep 28, 2006 | 14.58 | 14.63 | 14.47 | 14.56 | 40,124,976 | -0.06(-0.39%) |
Sep 27, 2006 | 14.53 | 14.66 | 14.51 | 14.62 | 46,442,636 | +0.01(+0.03%) |
Sep 26, 2006 | 14.55 | 14.62 | 14.52 | 14.61 | 50,047,232 | +0.03(+0.18%) |
Sep 25, 2006 | 14.56 | 14.66 | 14.47 | 14.59 | 49,499,528 | +0.10(+0.68%) |
Sep 22, 2006 | 14.51 | 14.53 | 14.42 | 14.49 | 37,676,044 | -0.03(-0.18%) |
Sep 21, 2006 | 14.65 | 14.66 | 14.46 | 14.51 | 52,904,512 | -0.13(-0.91%) |
Sep 20, 2006 | 14.49 | 14.67 | 14.49 | 14.65 | 53,033,180 | +0.14(+0.96%) |
Sep 19, 2006 | 14.48 | 14.51 | 14.30 | 14.51 | 41,444,096 | +0.02(+0.14%) |
Sep 18, 2006 | 14.50 | 14.52 | 14.38 | 14.49 | 41,183,460 | +0.06(+0.43%) |
Sep 15, 2006 | 14.52 | 14.58 | 14.41 | 14.43 | 53,601,100 | -0.08(-0.57%) |
Sep 14, 2006 | 14.44 | 14.52 | 14.31 | 14.51 | 40,174,148 | +0.01(+0.04%) |
Sep 13, 2006 | 14.47 | 14.58 | 14.45 | 14.50 | 42,894,600 | -0.03(-0.21%) |
Sep 12, 2006 | 14.39 | 14.58 | 14.36 | 14.53 | 73,122,392 | +0.19(+1.33%) |
Sep 11, 2006 | 14.15 | 14.35 | 14.15 | 14.34 | 39,614,196 | +0.15(+1.05%) |
Sep 08, 2006 | 14.10 | 14.28 | 14.10 | 14.20 | 35,001,848 | +0.07(+0.51%) |
Sep 07, 2006 | 14.23 | 14.25 | 14.06 | 14.12 | 51,043,712 | -0.14(-0.97%) |
Sep 06, 2006 | 14.32 | 14.41 | 14.24 | 14.26 | 58,152,420 | -0.06(-0.43%) |
Sep 05, 2006 | 14.34 | 14.35 | 14.22 | 14.32 | 39,208,568 | -0.06(-0.43%) |
Sep 01, 2006 | 14.30 | 14.39 | 14.19 | 14.39 | 45,687,356 | +0.21(+1.45%) |
Aug 31, 2006 | 14.27 | 14.32 | 14.15 | 14.18 | 44,776,976 | -0.09(-0.61%) |
Aug 30, 2006 | 14.20 | 14.34 | 14.20 | 14.27 | 50,132,360 | +0.07(+0.47%) |
Aug 29, 2006 | 14.14 | 14.28 | 14.14 | 14.20 | 41,260,036 | +0.03(+0.22%) |
Aug 28, 2006 | 13.97 | 14.28 | 13.94 | 14.17 | 55,289,696 | +0.16(+1.14%) |
Aug 25, 2006 | 13.95 | 14.07 | 13.89 | 14.01 | 31,848,556 | -0.01(-0.04%) |
Aug 24, 2006 | 13.99 | 14.07 | 13.90 | 14.02 | 43,232,788 | +0.05(+0.37%) |
Aug 23, 2006 | 13.83 | 13.97 | 13.82 | 13.96 | 41,185,984 | +0.08(+0.59%) |
Aug 22, 2006 | 13.71 | 13.94 | 13.71 | 13.88 | 48,148,728 | +0.18(+1.28%) |
Aug 21, 2006 | 13.78 | 14.08 | 13.68 | 13.71 | 46,945,056 | -0.21(-1.52%) |
Aug 18, 2006 | 13.89 | 13.93 | 13.72 | 13.92 | 51,587,144 | +0.03(+0.19%) |
Aug 17, 2006 | 13.77 | 13.95 | 13.74 | 13.89 | 58,964,648 | +0.13(+0.94%) |
Aug 16, 2006 | 13.57 | 13.79 | 13.56 | 13.76 | 57,219,300 | +0.18(+1.33%) |
Aug 15, 2006 | 13.46 | 13.63 | 13.44 | 13.58 | 42,729,396 | +0.16(+1.23%) |
Aug 14, 2006 | 13.32 | 13.53 | 13.30 | 13.42 | 43,519,080 | +0.13(+1.01%) |
Aug 11, 2006 | 13.29 | 13.32 | 13.14 | 13.28 | 31,673,438 | -0.08(-0.58%) |
Aug 10, 2006 | 13.35 | 13.40 | 13.18 | 13.36 | 45,809,996 | -0.09(-0.69%) |
Aug 09, 2006 | 13.44 | 13.53 | 13.38 | 13.45 | 64,666,384 | -0.01(-0.04%) |
Aug 08, 2006 | 13.40 | 13.51 | 13.36 | 13.46 | 68,050,768 | +0.06(+0.42%) |
Aug 07, 2006 | 13.36 | 13.43 | 13.35 | 13.40 | 53,528,020 | +0.04(+0.27%) |
Aug 04, 2006 | 13.32 | 13.39 | 13.24 | 13.37 | 61,551,964 | +0.24(+1.84%) |
Aug 03, 2006 | 13.16 | 13.23 | 13.08 | 13.13 | 55,199,708 | -0.05(-0.39%) |
Aug 02, 2006 | 13.49 | 13.61 | 13.03 | 13.18 | 118,296,640 | -0.20(-1.46%) |
Aug 01, 2006 | 13.40 | 13.53 | 13.34 | 13.37 | 64,917,496 | +0.00(+0.00%) |
Jul 31, 2006 | 13.61 | 13.72 | 13.33 | 13.37 | 100,994,736 | -0.06(-0.46%) |
Jul 28, 2006 | 13.22 | 13.53 | 13.21 | 13.43 | 91,267,616 | +0.24(+1.79%) |
Jul 27, 2006 | 12.97 | 13.21 | 12.93 | 13.20 | 69,846,072 | +0.28(+2.15%) |
Jul 26, 2006 | 12.81 | 13.00 | 12.80 | 12.92 | 55,267,928 | +0.08(+0.60%) |
Jul 25, 2006 | 12.71 | 12.93 | 12.71 | 12.84 | 57,889,644 | +0.09(+0.69%) |
Jul 24, 2006 | 12.35 | 12.83 | 12.25 | 12.75 | 92,165,752 | +0.49(+4.03%) |
Jul 21, 2006 | 12.25 | 12.37 | 12.19 | 12.26 | 72,158,176 | +0.06(+0.51%) |
Jul 20, 2006 | 12.16 | 12.28 | 12.09 | 12.20 | 65,083,676 | +0.21(+1.76%) |
Jul 19, 2006 | 11.67 | 12.03 | 11.65 | 11.99 | 65,338,868 | +0.37(+3.19%) |
Jul 18, 2006 | 11.61 | 11.71 | 11.49 | 11.62 | 52,040,584 | +0.09(+0.76%) |
Jul 17, 2006 | 11.53 | 11.66 | 11.46 | 11.53 | 45,852,948 | -0.01(-0.04%) |
Jul 14, 2006 | 11.77 | 11.77 | 11.40 | 11.54 | 55,168,416 | -0.23(-1.97%) |
Jul 13, 2006 | 11.91 | 11.93 | 11.68 | 11.77 | 49,672,896 | -0.16(-1.34%) |
Jul 12, 2006 | 12.04 | 12.08 | 11.90 | 11.93 | 32,737,558 | -0.16(-1.32%) |
Jul 11, 2006 | 12.23 | 12.26 | 11.95 | 12.09 | 53,556,784 | -0.20(-1.59%) |
Jul 10, 2006 | 12.27 | 12.33 | 12.22 | 12.28 | 27,630,756 | +0.10(+0.80%) |
Jul 07, 2006 | 12.25 | 12.30 | 12.14 | 12.18 | 33,957,552 | +0.00(+0.00%) |
Jul 06, 2006 | 12.23 | 12.31 | 12.14 | 12.18 | 39,271,540 | +0.00(+0.00%) |
Jul 05, 2006 | 12.11 | 12.19 | 12.05 | 12.18 | 58,378,656 | +0.05(+0.42%) |