Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.23 | 17.37 | 17.09 | 17.20 | 4,512,641 | +0.34(+2.00%) |
Aug 30, 2007 | 16.69 | 17.05 | 16.67 | 16.86 | 4,931,221 | -0.01(-0.04%) |
Aug 29, 2007 | 16.47 | 16.90 | 16.31 | 16.87 | 6,465,750 | +0.72(+4.44%) |
Aug 28, 2007 | 16.44 | 16.56 | 16.09 | 16.15 | 5,101,989 | -0.53(-3.17%) |
Aug 27, 2007 | 16.55 | 16.86 | 16.42 | 16.68 | 4,814,738 | -0.06(-0.33%) |
Aug 24, 2007 | 16.81 | 16.91 | 16.63 | 16.74 | 4,328,371 | +0.14(+0.85%) |
Aug 23, 2007 | 16.63 | 16.68 | 16.38 | 16.60 | 5,277,920 | +0.28(+1.73%) |
Aug 22, 2007 | 16.27 | 16.51 | 16.19 | 16.31 | 6,152,808 | +0.30(+1.86%) |
Aug 21, 2007 | 16.09 | 16.34 | 15.94 | 16.02 | 4,384,752 | -0.25(-1.52%) |
Aug 20, 2007 | 16.46 | 16.46 | 15.94 | 16.26 | 6,583,302 | -0.03(-0.17%) |
Aug 17, 2007 | 16.24 | 16.60 | 16.03 | 16.29 | 11,499,155 | +0.71(+4.56%) |
Aug 16, 2007 | 15.83 | 15.83 | 15.28 | 15.58 | 16,269,513 | -0.50(-3.09%) |
Aug 15, 2007 | 16.28 | 16.76 | 15.99 | 16.08 | 7,665,796 | -0.42(-2.53%) |
Aug 14, 2007 | 16.87 | 16.94 | 16.39 | 16.50 | 6,942,907 | -0.35(-2.09%) |
Aug 13, 2007 | 17.33 | 17.40 | 16.83 | 16.85 | 4,977,289 | -0.24(-1.43%) |
Aug 10, 2007 | 16.73 | 17.23 | 16.54 | 17.09 | 9,791,698 | +0.19(+1.12%) |
Aug 09, 2007 | 16.83 | 17.51 | 16.82 | 16.90 | 10,472,839 | -0.38(-2.19%) |
Aug 08, 2007 | 16.79 | 17.49 | 16.79 | 17.28 | 10,808,815 | +0.56(+3.34%) |
Aug 07, 2007 | 16.62 | 16.86 | 16.43 | 16.72 | 9,842,968 | +0.08(+0.47%) |
Aug 06, 2007 | 16.79 | 16.88 | 16.15 | 16.64 | 9,042,400 | -0.28(-1.67%) |
Aug 03, 2007 | 17.06 | 17.45 | 16.91 | 16.93 | 9,695,250 | -0.52(-2.97%) |
Aug 02, 2007 | 17.11 | 17.47 | 16.85 | 17.45 | 10,109,469 | +0.44(+2.58%) |
Aug 01, 2007 | 17.19 | 17.36 | 16.54 | 17.01 | 12,634,523 | -0.22(-1.27%) |
Jul 31, 2007 | 17.32 | 17.60 | 17.22 | 17.23 | 9,461,413 | +0.17(+0.97%) |
Jul 30, 2007 | 17.07 | 17.20 | 16.78 | 17.06 | 8,109,415 | -0.04(-0.25%) |
Jul 27, 2007 | 17.26 | 17.63 | 16.81 | 17.10 | 9,519,716 | -0.25(-1.44%) |
Jul 26, 2007 | 17.59 | 17.59 | 16.87 | 17.35 | 9,170,238 | -0.44(-2.49%) |
Jul 25, 2007 | 17.55 | 17.86 | 17.31 | 17.80 | 12,457,719 | +0.33(+1.89%) |
Jul 24, 2007 | 18.17 | 18.28 | 17.36 | 17.47 | 10,665,176 | -0.80(-4.36%) |
Jul 23, 2007 | 18.44 | 18.54 | 18.11 | 18.26 | 4,752,511 | -0.23(-1.25%) |
Jul 20, 2007 | 18.69 | 18.73 | 18.39 | 18.49 | 5,949,872 | -0.15(-0.80%) |
Jul 19, 2007 | 18.25 | 18.78 | 18.25 | 18.64 | 10,502,625 | +0.51(+2.80%) |
Jul 18, 2007 | 17.60 | 18.15 | 17.52 | 18.13 | 12,126,048 | +0.56(+3.20%) |
Jul 17, 2007 | 17.71 | 17.90 | 17.46 | 17.57 | 7,194,889 | -0.05(-0.30%) |
Jul 16, 2007 | 17.82 | 17.84 | 17.40 | 17.62 | 5,288,246 | -0.20(-1.10%) |
Jul 13, 2007 | 17.46 | 17.97 | 17.43 | 17.82 | 6,228,462 | +0.40(+2.28%) |
Jul 12, 2007 | 17.38 | 17.53 | 17.34 | 17.42 | 5,763,616 | +0.16(+0.93%) |
Jul 11, 2007 | 17.16 | 17.28 | 16.83 | 17.26 | 6,022,945 | -0.02(-0.09%) |
Jul 10, 2007 | 17.01 | 17.43 | 16.87 | 17.28 | 6,190,536 | +0.15(+0.90%) |
Jul 09, 2007 | 17.16 | 17.31 | 17.12 | 17.12 | 4,485,239 | +0.05(+0.30%) |
Jul 06, 2007 | 17.10 | 17.19 | 16.95 | 17.07 | 4,046,802 | +0.11(+0.67%) |
Jul 05, 2007 | 16.97 | 17.05 | 16.68 | 16.96 | 5,648,844 | -0.03(-0.16%) |
Jul 03, 2007 | 16.93 | 17.13 | 16.86 | 16.99 | 3,886,757 | +0.22(+1.34%) |
Jul 02, 2007 | 16.72 | 16.93 | 16.64 | 16.76 | 4,688,461 | +0.06(+0.33%) |
Jun 29, 2007 | 17.00 | 17.04 | 16.53 | 16.71 | 5,519,247 | +0.26(+1.59%) |
Jun 28, 2007 | 16.49 | 16.80 | 16.42 | 16.45 | 7,459,778 | +0.08(+0.49%) |
Jun 27, 2007 | 15.98 | 16.39 | 15.75 | 16.36 | 8,011,081 | +0.24(+1.47%) |
Jun 26, 2007 | 16.59 | 16.59 | 16.11 | 16.13 | 4,863,033 | -0.33(-2.03%) |
Jun 25, 2007 | 16.63 | 16.72 | 16.27 | 16.46 | 5,482,444 | -0.28(-1.68%) |
Jun 22, 2007 | 16.88 | 16.90 | 16.56 | 16.74 | 5,597,216 | -0.13(-0.79%) |
Jun 21, 2007 | 17.09 | 16.97 | 16.66 | 16.88 | 8,302,101 | +0.02(+0.12%) |
Jun 20, 2007 | 17.32 | 17.36 | 16.81 | 16.86 | 8,546,339 | -0.57(-3.29%) |
Jun 19, 2007 | 17.45 | 17.58 | 17.30 | 17.43 | 5,078,161 | -0.02(-0.13%) |
Jun 18, 2007 | 17.45 | 17.62 | 17.41 | 17.45 | 4,451,086 | -0.12(-0.67%) |
Jun 15, 2007 | 17.50 | 17.59 | 17.31 | 17.57 | 5,292,217 | +0.19(+1.07%) |
Jun 14, 2007 | 16.75 | 17.44 | 16.75 | 17.39 | 5,672,275 | +0.65(+3.91%) |
Jun 13, 2007 | 16.48 | 16.81 | 16.35 | 16.73 | 6,712,371 | +0.31(+1.87%) |
Jun 12, 2007 | 16.47 | 16.65 | 16.25 | 16.43 | 7,438,730 | -0.16(-0.96%) |
Jun 11, 2007 | 16.65 | 16.79 | 16.56 | 16.58 | 4,230,279 | -0.13(-0.75%) |
Jun 08, 2007 | 16.30 | 16.76 | 16.24 | 16.71 | 6,936,752 | +0.22(+1.36%) |
Jun 07, 2007 | 16.97 | 17.06 | 16.47 | 16.49 | 7,110,423 | -0.49(-2.91%) |
Jun 06, 2007 | 17.26 | 17.26 | 16.83 | 16.98 | 5,074,389 | -0.36(-2.08%) |
Jun 05, 2007 | 17.09 | 17.43 | 17.02 | 17.34 | 6,130,568 | +0.16(+0.95%) |
Jun 04, 2007 | 16.95 | 17.26 | 16.90 | 17.18 | 5,879,182 | +0.10(+0.56%) |
Jun 01, 2007 | 16.80 | 17.19 | 16.80 | 17.08 | 5,918,895 | +0.32(+1.89%) |
May 31, 2007 | 16.73 | 16.90 | 16.54 | 16.76 | 5,796,578 | +0.08(+0.50%) |
May 30, 2007 | 16.24 | 16.71 | 16.16 | 16.68 | 4,375,630 | +0.42(+2.59%) |
May 29, 2007 | 16.41 | 16.53 | 16.22 | 16.26 | 4,134,172 | -0.23(-1.40%) |
May 25, 2007 | 16.48 | 16.56 | 16.33 | 16.49 | 3,698,583 | +0.27(+1.66%) |
May 24, 2007 | 16.67 | 16.71 | 16.14 | 16.22 | 4,668,715 | -0.39(-2.36%) |
May 23, 2007 | 16.57 | 16.82 | 16.55 | 16.61 | 5,419,360 | +0.20(+1.24%) |
May 22, 2007 | 16.56 | 16.58 | 16.26 | 16.41 | 5,944,709 | -0.17(-1.00%) |
May 21, 2007 | 16.62 | 16.78 | 16.47 | 16.58 | 6,580,164 | +0.18(+1.09%) |
May 18, 2007 | 16.35 | 16.62 | 16.33 | 16.40 | 7,011,612 | +0.30(+1.85%) |
May 17, 2007 | 15.81 | 16.21 | 15.62 | 16.10 | 6,644,461 | +0.29(+1.83%) |
May 16, 2007 | 15.78 | 15.85 | 15.54 | 15.81 | 5,956,623 | -0.02(-0.13%) |
May 15, 2007 | 15.91 | 16.04 | 15.78 | 15.83 | 6,390,294 | -0.08(-0.51%) |
May 14, 2007 | 16.12 | 16.07 | 15.80 | 15.91 | 4,105,578 | -0.10(-0.64%) |
May 11, 2007 | 15.67 | 16.06 | 15.55 | 16.01 | 6,534,057 | +0.33(+2.14%) |
May 10, 2007 | 15.94 | 16.06 | 15.61 | 15.68 | 6,073,778 | -0.23(-1.44%) |
May 09, 2007 | 16.14 | 16.29 | 15.79 | 15.91 | 7,889,081 | -0.34(-2.12%) |
May 08, 2007 | 16.26 | 16.33 | 15.97 | 16.25 | 6,546,368 | -0.00(-0.02%) |
May 07, 2007 | 15.91 | 16.42 | 15.90 | 16.26 | 6,745,194 | +0.24(+1.48%) |
May 04, 2007 | 16.12 | 16.34 | 15.97 | 16.02 | 7,218,717 | +0.09(+0.59%) |
May 03, 2007 | 15.46 | 15.95 | 15.34 | 15.93 | 8,164,732 | +0.61(+3.98%) |
May 02, 2007 | 15.01 | 15.50 | 14.92 | 15.32 | 5,307,308 | +0.23(+1.54%) |
May 01, 2007 | 15.06 | 15.18 | 14.87 | 15.09 | 5,804,926 | +0.08(+0.50%) |
Apr 30, 2007 | 15.26 | 15.44 | 15.00 | 15.01 | 5,741,773 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.31 | 14.89 | 15.22 | 4,711,249 | +0.22(+1.44%) |
Apr 26, 2007 | 15.01 | 15.19 | 14.98 | 15.00 | 5,665,921 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.27 | 14.83 | 15.21 | 5,855,354 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.16 | 14.87 | 14.94 | 4,165,347 | -0.08(-0.50%) |
Apr 23, 2007 | 14.84 | 15.09 | 14.79 | 15.02 | 4,542,371 | +0.16(+1.08%) |
Apr 20, 2007 | 14.74 | 14.95 | 14.60 | 14.86 | 5,480,459 | +0.24(+1.65%) |
Apr 19, 2007 | 14.72 | 14.72 | 14.51 | 14.62 | 4,755,886 | -0.29(-1.98%) |
Apr 18, 2007 | 14.95 | 14.95 | 14.76 | 14.91 | 6,507,449 | -0.07(-0.47%) |
Apr 17, 2007 | 15.15 | 15.27 | 14.93 | 14.98 | 5,690,543 | -0.10(-0.65%) |
Apr 16, 2007 | 15.21 | 15.25 | 14.98 | 15.08 | 7,019,356 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.17 | 14.74 | 15.13 | 8,230,815 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.35 | 14.80 | 6,154,794 | +0.54(+3.81%) |
Apr 11, 2007 | 14.29 | 14.48 | 14.19 | 14.26 | 4,595,047 | -0.04(-0.25%) |
Apr 10, 2007 | 14.22 | 14.42 | 14.17 | 14.29 | 3,620,280 | +0.07(+0.50%) |
Apr 09, 2007 | 14.30 | 14.43 | 14.19 | 14.22 | 4,457,837 | -0.08(-0.58%) |
Apr 05, 2007 | 14.42 | 14.53 | 14.27 | 14.31 | 5,619,206 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,677,770 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.21 | 13.87 | 14.16 | 5,308,031 | +0.01(+0.07%) |
Apr 02, 2007 | 14.03 | 14.22 | 13.97 | 14.15 | 6,117,463 | +0.25(+1.83%) |
Mar 30, 2007 | 14.16 | 14.23 | 13.79 | 13.90 | 7,939,120 | -0.31(-2.18%) |
Mar 29, 2007 | 14.03 | 14.26 | 13.91 | 14.21 | 7,967,713 | +0.27(+1.97%) |
Mar 28, 2007 | 13.81 | 14.06 | 13.81 | 13.93 | 8,986,722 | +0.25(+1.84%) |
Mar 27, 2007 | 13.67 | 13.70 | 13.56 | 13.68 | 3,584,057 | -0.01(-0.06%) |
Mar 26, 2007 | 13.60 | 13.71 | 13.46 | 13.69 | 5,060,290 | +0.14(+1.04%) |
Mar 23, 2007 | 13.38 | 13.55 | 13.36 | 13.55 | 4,721,614 | +0.22(+1.66%) |
Mar 22, 2007 | 13.56 | 13.62 | 13.30 | 13.33 | 9,846,018 | -0.13(-0.99%) |
Mar 21, 2007 | 13.27 | 13.53 | 13.23 | 13.46 | 6,405,902 | +0.25(+1.89%) |
Mar 20, 2007 | 13.07 | 13.25 | 13.03 | 13.21 | 4,852,589 | +0.19(+1.47%) |
Mar 19, 2007 | 12.90 | 13.08 | 12.88 | 13.02 | 4,197,317 | +0.27(+2.11%) |
Mar 16, 2007 | 12.90 | 13.09 | 12.74 | 12.75 | 5,114,301 | -0.12(-0.92%) |
Mar 15, 2007 | 12.99 | 13.07 | 12.83 | 12.87 | 4,873,311 | -0.13(-1.03%) |
Mar 14, 2007 | 12.86 | 13.01 | 12.70 | 13.00 | 7,901,789 | +0.12(+0.94%) |
Mar 13, 2007 | 13.11 | 13.29 | 12.85 | 12.88 | 7,039,610 | -0.23(-1.77%) |
Mar 12, 2007 | 13.02 | 13.17 | 12.97 | 13.11 | 5,092,855 | +0.01(+0.08%) |
Mar 09, 2007 | 12.96 | 13.31 | 12.96 | 13.10 | 10,168,634 | +0.23(+1.76%) |
Mar 08, 2007 | 12.87 | 13.12 | 12.79 | 12.87 | 9,296,924 | +0.10(+0.75%) |
Mar 07, 2007 | 12.50 | 12.88 | 12.50 | 12.78 | 10,704,369 | +0.21(+1.68%) |
Mar 06, 2007 | 12.43 | 12.60 | 12.31 | 12.57 | 7,493,137 | +0.30(+2.44%) |
Mar 05, 2007 | 12.26 | 12.41 | 12.17 | 12.27 | 7,258,828 | -0.18(-1.42%) |
Mar 02, 2007 | 12.64 | 12.71 | 12.41 | 12.44 | 8,814,802 | -0.19(-1.53%) |
Mar 01, 2007 | 12.56 | 12.73 | 12.44 | 12.64 | 9,080,684 | -0.03(-0.22%) |
Feb 28, 2007 | 12.54 | 12.73 | 12.40 | 12.67 | 7,693,293 | +0.07(+0.56%) |
Feb 27, 2007 | 12.91 | 12.91 | 12.46 | 12.60 | 12,638,018 | -0.36(-2.80%) |
Feb 26, 2007 | 12.97 | 13.03 | 12.88 | 12.96 | 6,203,927 | +0.06(+0.45%) |
Feb 23, 2007 | 13.01 | 13.14 | 12.84 | 12.90 | 5,957,020 | -0.02(-0.18%) |
Feb 22, 2007 | 12.96 | 13.00 | 12.78 | 12.92 | 8,111,476 | +0.02(+0.14%) |
Feb 21, 2007 | 12.79 | 12.96 | 12.68 | 12.90 | 8,308,455 | +0.15(+1.20%) |
Feb 20, 2007 | 12.68 | 12.87 | 12.65 | 12.75 | 10,927,956 | -0.40(-3.06%) |
Feb 16, 2007 | 13.01 | 13.24 | 12.97 | 13.15 | 7,953,814 | +0.16(+1.26%) |
Feb 15, 2007 | 12.78 | 13.05 | 12.75 | 12.99 | 10,237,736 | +0.17(+1.36%) |
Feb 14, 2007 | 12.95 | 13.07 | 12.77 | 12.82 | 10,376,173 | -0.11(-0.82%) |
Feb 13, 2007 | 12.66 | 12.93 | 12.66 | 12.92 | 9,188,959 | +0.36(+2.89%) |
Feb 12, 2007 | 12.51 | 12.68 | 12.49 | 12.56 | 8,918,208 | -0.04(-0.30%) |
Feb 09, 2007 | 12.64 | 12.77 | 12.53 | 12.60 | 5,200,082 | -0.02(-0.14%) |
Feb 08, 2007 | 12.59 | 12.70 | 12.38 | 12.62 | 9,552,281 | -0.02(-0.12%) |
Feb 07, 2007 | 12.78 | 12.82 | 12.54 | 12.63 | 5,547,972 | -0.10(-0.77%) |
Feb 06, 2007 | 12.70 | 12.77 | 12.59 | 12.73 | 6,175,445 | +0.10(+0.82%) |
Feb 05, 2007 | 12.62 | 12.67 | 12.52 | 12.63 | 4,976,098 | +0.12(+0.99%) |
Feb 02, 2007 | 12.69 | 12.71 | 12.43 | 12.50 | 6,622,618 | -0.14(-1.09%) |
Feb 01, 2007 | 12.72 | 12.78 | 12.50 | 12.64 | 6,296,968 | +0.05(+0.36%) |
Jan 31, 2007 | 12.41 | 12.70 | 12.39 | 12.60 | 6,010,634 | +0.02(+0.14%) |
Jan 30, 2007 | 12.14 | 12.63 | 12.11 | 12.58 | 8,272,713 | +0.50(+4.13%) |
Jan 29, 2007 | 12.20 | 12.33 | 12.06 | 12.08 | 5,062,673 | -0.14(-1.17%) |
Jan 26, 2007 | 12.28 | 12.44 | 12.17 | 12.22 | 7,667,877 | +0.08(+0.64%) |
Jan 25, 2007 | 12.56 | 12.58 | 12.11 | 12.14 | 6,941,915 | -0.42(-3.31%) |
Jan 24, 2007 | 12.28 | 12.60 | 12.20 | 12.56 | 10,685,704 | +0.19(+1.53%) |
Jan 23, 2007 | 11.95 | 12.39 | 11.95 | 12.37 | 8,789,385 | +0.50(+4.18%) |
Jan 22, 2007 | 12.07 | 12.13 | 11.78 | 11.88 | 6,569,005 | -0.14(-1.13%) |
Jan 19, 2007 | 11.85 | 12.12 | 11.85 | 12.01 | 6,103,166 | +0.22(+1.84%) |
Jan 18, 2007 | 11.85 | 12.00 | 11.61 | 11.79 | 9,132,907 | -0.03(-0.21%) |
Jan 17, 2007 | 11.65 | 11.96 | 11.65 | 11.82 | 8,452,615 | +0.11(+0.97%) |
Jan 16, 2007 | 11.91 | 11.94 | 11.57 | 11.71 | 8,808,845 | -0.03(-0.21%) |
Jan 12, 2007 | 11.41 | 11.77 | 11.39 | 11.73 | 10,159,500 | +0.47(+4.13%) |
Jan 11, 2007 | 11.33 | 11.70 | 11.22 | 11.27 | 15,439,406 | -0.16(-1.39%) |
Jan 10, 2007 | 11.48 | 11.66 | 11.40 | 11.42 | 10,094,767 | -0.25(-2.18%) |
Jan 09, 2007 | 11.54 | 11.73 | 11.43 | 11.68 | 13,273,433 | -0.13(-1.13%) |
Jan 08, 2007 | 11.93 | 12.12 | 11.69 | 11.81 | 11,921,587 | +0.02(+0.15%) |
Jan 05, 2007 | 11.66 | 11.96 | 11.53 | 11.79 | 14,328,223 | +0.16(+1.36%) |
Jan 04, 2007 | 12.07 | 12.15 | 11.58 | 11.64 | 17,359,950 | -0.65(-5.33%) |
Jan 03, 2007 | 13.15 | 13.15 | 12.18 | 12.29 | 17,607,762 | -1.11(-8.30%) |
Dec 29, 2006 | 13.35 | 13.41 | 13.23 | 13.40 | 3,749,746 | +0.05(+0.40%) |
Dec 28, 2006 | 13.17 | 13.35 | 13.11 | 13.35 | 4,714,783 | +0.14(+1.05%) |
Dec 27, 2006 | 12.92 | 13.22 | 12.90 | 13.21 | 3,559,915 | +0.31(+2.40%) |
Dec 26, 2006 | 13.02 | 13.16 | 12.79 | 12.90 | 3,077,397 | -0.19(-1.44%) |
Dec 22, 2006 | 13.08 | 13.15 | 12.89 | 13.09 | 3,980,878 | +0.09(+0.72%) |
Dec 21, 2006 | 12.95 | 13.05 | 12.85 | 13.00 | 6,205,627 | +0.05(+0.37%) |
Dec 20, 2006 | 13.07 | 13.39 | 12.92 | 12.95 | 7,995,116 | -0.08(-0.62%) |
Dec 19, 2006 | 12.89 | 13.16 | 12.77 | 13.03 | 7,439,127 | +0.07(+0.50%) |
Dec 18, 2006 | 13.15 | 13.21 | 12.89 | 12.97 | 9,176,195 | -0.25(-1.89%) |
Dec 15, 2006 | 13.53 | 13.57 | 13.15 | 13.21 | 6,156,779 | -0.27(-1.98%) |
Dec 14, 2006 | 13.52 | 13.58 | 13.41 | 13.48 | 9,283,818 | +0.04(+0.26%) |
Dec 13, 2006 | 13.33 | 13.49 | 13.24 | 13.45 | 6,806,889 | +0.14(+1.04%) |
Dec 12, 2006 | 13.42 | 13.42 | 13.18 | 13.31 | 7,574,947 | -0.16(-1.20%) |
Dec 11, 2006 | 13.43 | 13.58 | 13.35 | 13.47 | 7,548,339 | -0.10(-0.71%) |
Dec 08, 2006 | 13.76 | 13.80 | 13.53 | 13.56 | 5,921,278 | -0.08(-0.55%) |
Dec 07, 2006 | 13.68 | 13.75 | 13.50 | 13.64 | 6,319,207 | -0.11(-0.81%) |
Dec 06, 2006 | 13.85 | 13.96 | 13.69 | 13.75 | 6,416,505 | -0.15(-1.07%) |
Dec 05, 2006 | 13.92 | 13.97 | 13.64 | 13.90 | 8,082,485 | +0.05(+0.35%) |
Dec 04, 2006 | 13.75 | 13.86 | 13.62 | 13.85 | 5,798,167 | +0.10(+0.71%) |
Dec 01, 2006 | 13.62 | 13.79 | 13.47 | 13.75 | 7,641,666 | +0.09(+0.64%) |
Nov 30, 2006 | 13.49 | 13.77 | 13.41 | 13.67 | 8,750,863 | +0.21(+1.53%) |
Nov 29, 2006 | 13.25 | 13.51 | 13.15 | 13.46 | 7,068,600 | +0.26(+1.95%) |
Nov 28, 2006 | 12.95 | 13.29 | 12.95 | 13.20 | 5,804,918 | +0.26(+2.00%) |
Nov 27, 2006 | 13.09 | 13.21 | 12.93 | 12.94 | 9,344,977 | -0.10(-0.77%) |
Nov 24, 2006 | 12.93 | 13.05 | 12.89 | 13.04 | 2,291,467 | +0.16(+1.27%) |
Nov 22, 2006 | 13.06 | 13.07 | 12.65 | 12.88 | 7,384,720 | -0.17(-1.29%) |
Nov 21, 2006 | 12.87 | 13.10 | 12.80 | 13.05 | 7,560,650 | +0.26(+2.07%) |
Nov 20, 2006 | 12.59 | 12.84 | 12.53 | 12.78 | 6,378,380 | +0.12(+0.95%) |
Nov 17, 2006 | 12.53 | 12.78 | 12.32 | 12.66 | 9,069,763 | -0.02(-0.12%) |
Nov 16, 2006 | 13.17 | 13.23 | 12.63 | 12.68 | 7,440,319 | -0.39(-2.99%) |
Nov 15, 2006 | 12.78 | 13.24 | 12.76 | 13.07 | 9,466,897 | +0.31(+2.47%) |
Nov 14, 2006 | 12.82 | 12.87 | 12.65 | 12.75 | 5,812,066 | +0.05(+0.38%) |
Nov 13, 2006 | 12.75 | 12.79 | 12.59 | 12.71 | 6,030,887 | -0.20(-1.56%) |
Nov 10, 2006 | 13.02 | 13.08 | 12.83 | 12.91 | 7,744,921 | -0.23(-1.76%) |
Nov 09, 2006 | 13.04 | 13.22 | 12.88 | 13.14 | 11,001,426 | +0.26(+2.01%) |
Nov 08, 2006 | 12.50 | 12.89 | 12.46 | 12.88 | 7,750,084 | +0.36(+2.90%) |
Nov 07, 2006 | 12.75 | 12.79 | 12.47 | 12.52 | 7,290,996 | -0.17(-1.37%) |
Nov 06, 2006 | 12.59 | 12.80 | 12.55 | 12.69 | 7,584,876 | +0.07(+0.52%) |
Nov 03, 2006 | 12.46 | 12.66 | 12.43 | 12.63 | 8,926,397 | +0.40(+3.23%) |
Nov 02, 2006 | 12.31 | 12.38 | 12.02 | 12.23 | 12,910,452 | -0.15(-1.24%) |
Nov 01, 2006 | 12.83 | 12.93 | 12.35 | 12.38 | 13,045,081 | -0.75(-5.70%) |
Oct 31, 2006 | 12.89 | 13.19 | 12.73 | 13.13 | 9,001,852 | +0.19(+1.48%) |
Oct 30, 2006 | 13.28 | 13.28 | 12.88 | 12.94 | 5,495,550 | -0.33(-2.52%) |
Oct 27, 2006 | 13.46 | 13.52 | 13.22 | 13.28 | 5,196,110 | -0.18(-1.37%) |
Oct 26, 2006 | 13.48 | 13.53 | 13.22 | 13.46 | 6,181,799 | +0.01(+0.09%) |
Oct 25, 2006 | 12.86 | 13.57 | 12.66 | 13.45 | 8,830,687 | +0.59(+4.60%) |
Oct 24, 2006 | 12.59 | 12.90 | 12.42 | 12.85 | 9,086,045 | +0.18(+1.39%) |
Oct 23, 2006 | 12.27 | 12.76 | 12.20 | 12.68 | 9,376,351 | +0.29(+2.38%) |
Oct 20, 2006 | 12.42 | 12.50 | 12.26 | 12.38 | 7,264,785 | +0.08(+0.63%) |
Oct 19, 2006 | 12.11 | 12.38 | 12.07 | 12.31 | 6,198,875 | +0.31(+2.62%) |
Oct 18, 2006 | 12.05 | 12.26 | 11.86 | 11.99 | 5,672,672 | -0.06(-0.48%) |
Oct 17, 2006 | 12.44 | 12.46 | 11.81 | 12.05 | 8,472,472 | -0.32(-2.59%) |
Oct 16, 2006 | 11.83 | 12.41 | 11.69 | 12.37 | 8,750,863 | +0.60(+5.14%) |
Oct 13, 2006 | 11.43 | 11.77 | 11.40 | 11.76 | 11,402,929 | +0.37(+3.20%) |
Oct 12, 2006 | 11.19 | 11.42 | 11.14 | 11.40 | 6,616,264 | +0.30(+2.75%) |
Oct 11, 2006 | 11.31 | 11.36 | 11.09 | 11.09 | 8,305,675 | -0.21(-1.89%) |
Oct 10, 2006 | 11.22 | 11.38 | 11.11 | 11.31 | 6,975,671 | -0.02(-0.16%) |
Oct 09, 2006 | 11.26 | 11.57 | 11.26 | 11.33 | 9,396,604 | +0.15(+1.33%) |
Oct 06, 2006 | 10.95 | 11.20 | 10.87 | 11.18 | 6,233,823 | +0.11(+0.98%) |
Oct 05, 2006 | 11.09 | 11.33 | 10.95 | 11.07 | 7,991,542 | +0.34(+3.14%) |
Oct 04, 2006 | 10.60 | 10.80 | 10.15 | 10.73 | 11,094,752 | +0.17(+1.62%) |
Oct 03, 2006 | 10.90 | 10.96 | 10.52 | 10.56 | 10,602,305 | -0.60(-5.41%) |
Oct 02, 2006 | 11.35 | 11.45 | 11.05 | 11.16 | 8,871,592 | -0.31(-2.72%) |
Sep 29, 2006 | 11.81 | 11.88 | 11.35 | 11.48 | 10,043,537 | -0.44(-3.66%) |
Sep 28, 2006 | 11.90 | 12.01 | 11.74 | 11.91 | 9,736,949 | +0.09(+0.79%) |
Sep 27, 2006 | 11.67 | 11.87 | 11.37 | 11.82 | 11,136,054 | +0.31(+2.67%) |
Sep 26, 2006 | 11.06 | 11.53 | 11.06 | 11.51 | 9,497,874 | +0.46(+4.12%) |
Sep 25, 2006 | 10.91 | 11.13 | 10.67 | 11.06 | 8,967,302 | +0.02(+0.14%) |
Sep 22, 2006 | 11.38 | 11.39 | 11.03 | 11.04 | 7,181,784 | -0.21(-1.90%) |
Sep 21, 2006 | 11.05 | 11.42 | 11.00 | 11.26 | 8,229,822 | +0.30(+2.73%) |
Sep 20, 2006 | 10.96 | 11.26 | 10.93 | 10.96 | 9,130,921 | -0.13(-1.18%) |
Sep 19, 2006 | 11.47 | 11.48 | 10.99 | 11.09 | 6,982,422 | -0.36(-3.17%) |
Sep 18, 2006 | 11.37 | 11.58 | 11.15 | 11.45 | 8,566,196 | +0.39(+3.51%) |
Sep 15, 2006 | 11.08 | 11.22 | 11.02 | 11.06 | 13,844,513 | -0.04(-0.39%) |
Sep 14, 2006 | 11.61 | 11.75 | 11.09 | 11.10 | 15,634,796 | -0.44(-3.84%) |
Sep 13, 2006 | 11.31 | 11.58 | 11.19 | 11.55 | 8,179,386 | +0.28(+2.50%) |
Sep 12, 2006 | 11.48 | 11.64 | 11.24 | 11.27 | 8,051,906 | -0.19(-1.67%) |
Sep 11, 2006 | 11.72 | 11.76 | 11.45 | 11.46 | 12,422,374 | -0.54(-4.53%) |
Sep 08, 2006 | 12.44 | 12.51 | 11.97 | 12.00 | 6,483,621 | -0.49(-3.89%) |
Sep 07, 2006 | 12.63 | 12.69 | 12.45 | 12.49 | 6,289,422 | -0.25(-1.96%) |
Sep 06, 2006 | 13.14 | 13.14 | 12.68 | 12.74 | 8,071,763 | -0.49(-3.73%) |
Sep 05, 2006 | 13.06 | 13.27 | 13.02 | 13.23 | 3,486,842 | -0.02(-0.11%) |