Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.12 | 13.20 | 12.99 | 13.15 | 24,072,958 | +0.19(+1.49%) |
Aug 30, 2007 | 12.86 | 13.12 | 12.80 | 12.96 | 23,341,418 | +0.06(+0.45%) |
Aug 29, 2007 | 12.78 | 12.91 | 12.64 | 12.90 | 35,594,376 | +0.21(+1.64%) |
Aug 28, 2007 | 12.88 | 13.00 | 12.69 | 12.69 | 35,948,520 | -0.24(-1.88%) |
Aug 27, 2007 | 12.98 | 13.16 | 12.92 | 12.94 | 25,799,056 | -0.21(-1.58%) |
Aug 24, 2007 | 13.21 | 13.23 | 13.10 | 13.15 | 21,164,098 | -0.05(-0.35%) |
Aug 23, 2007 | 13.29 | 13.36 | 13.08 | 13.19 | 28,925,476 | -0.10(-0.73%) |
Aug 22, 2007 | 13.39 | 13.40 | 13.14 | 13.29 | 32,731,440 | +0.02(+0.15%) |
Aug 21, 2007 | 13.14 | 13.37 | 13.10 | 13.27 | 33,267,474 | +0.24(+1.83%) |
Aug 20, 2007 | 13.19 | 13.28 | 12.95 | 13.03 | 35,740,996 | -0.14(-1.05%) |
Aug 17, 2007 | 13.08 | 13.25 | 12.96 | 13.17 | 48,390,768 | +0.19(+1.49%) |
Aug 16, 2007 | 12.97 | 13.29 | 12.90 | 12.98 | 51,858,744 | -0.34(-2.58%) |
Aug 15, 2007 | 13.37 | 13.61 | 13.31 | 13.32 | 37,013,716 | -0.13(-0.97%) |
Aug 14, 2007 | 13.52 | 13.96 | 13.33 | 13.45 | 46,620,140 | -0.25(-1.86%) |
Aug 13, 2007 | 13.96 | 13.96 | 13.55 | 13.71 | 35,355,280 | -0.18(-1.31%) |
Aug 10, 2007 | 13.87 | 14.08 | 13.42 | 13.89 | 55,039,112 | -0.23(-1.61%) |
Aug 09, 2007 | 13.60 | 14.44 | 13.59 | 14.11 | 56,942,388 | -0.05(-0.33%) |
Aug 08, 2007 | 13.83 | 14.25 | 13.74 | 14.16 | 59,264,028 | +0.32(+2.29%) |
Aug 07, 2007 | 13.26 | 14.00 | 13.23 | 13.84 | 83,829,904 | +0.49(+3.67%) |
Aug 06, 2007 | 12.98 | 13.40 | 12.97 | 13.35 | 59,325,052 | +0.50(+3.90%) |
Aug 03, 2007 | 12.89 | 13.07 | 12.75 | 12.85 | 47,424,224 | +0.11(+0.85%) |
Aug 02, 2007 | 12.60 | 12.81 | 12.54 | 12.74 | 29,470,478 | +0.10(+0.79%) |
Aug 01, 2007 | 12.42 | 12.68 | 12.36 | 12.64 | 42,665,392 | +0.15(+1.17%) |
Jul 31, 2007 | 12.66 | 12.83 | 12.50 | 12.50 | 43,723,168 | -0.08(-0.64%) |
Jul 30, 2007 | 12.54 | 12.66 | 12.36 | 12.58 | 31,759,932 | +0.02(+0.12%) |
Jul 27, 2007 | 12.75 | 12.91 | 12.56 | 12.56 | 41,630,808 | -0.18(-1.39%) |
Jul 26, 2007 | 12.73 | 12.88 | 12.52 | 12.74 | 83,294,016 | -0.20(-1.58%) |
Jul 25, 2007 | 12.83 | 13.07 | 12.81 | 12.95 | 47,242,408 | +0.19(+1.51%) |
Jul 24, 2007 | 12.63 | 12.99 | 12.63 | 12.75 | 65,194,480 | -0.01(-0.09%) |
Jul 23, 2007 | 12.89 | 12.98 | 12.71 | 12.76 | 45,153,964 | -0.17(-1.31%) |
Jul 20, 2007 | 12.89 | 13.00 | 12.82 | 12.93 | 67,126,720 | +0.01(+0.09%) |
Jul 19, 2007 | 12.98 | 13.00 | 12.63 | 12.92 | 97,116,856 | -0.21(-1.61%) |
Jul 18, 2007 | 13.21 | 13.30 | 13.06 | 13.13 | 75,480,560 | -0.08(-0.58%) |
Jul 17, 2007 | 13.29 | 13.30 | 13.20 | 13.21 | 26,256,328 | -0.05(-0.41%) |
Jul 16, 2007 | 13.05 | 13.35 | 12.97 | 13.27 | 39,817,544 | +0.17(+1.30%) |
Jul 13, 2007 | 13.21 | 13.21 | 12.92 | 13.10 | 37,336,164 | -0.11(-0.82%) |
Jul 12, 2007 | 13.00 | 13.22 | 12.86 | 13.20 | 48,758,936 | +0.25(+1.91%) |
Jul 11, 2007 | 12.65 | 12.96 | 12.59 | 12.96 | 38,714,628 | +0.26(+2.07%) |
Jul 10, 2007 | 12.89 | 12.94 | 12.68 | 12.69 | 25,490,432 | -0.27(-2.08%) |
Jul 09, 2007 | 12.90 | 13.01 | 12.81 | 12.96 | 37,050,884 | +0.08(+0.66%) |
Jul 06, 2007 | 12.46 | 13.09 | 12.41 | 12.88 | 43,346,048 | +0.43(+3.47%) |
Jul 05, 2007 | 12.46 | 12.46 | 12.29 | 12.45 | 17,655,844 | +0.05(+0.37%) |
Jul 03, 2007 | 12.51 | 12.56 | 12.36 | 12.40 | 13,735,629 | -0.07(-0.56%) |
Jul 02, 2007 | 12.45 | 12.61 | 12.42 | 12.47 | 23,396,610 | +0.06(+0.47%) |
Jun 29, 2007 | 12.35 | 12.48 | 12.27 | 12.41 | 26,869,024 | +0.08(+0.69%) |
Jun 28, 2007 | 12.40 | 12.47 | 12.32 | 12.33 | 31,938,240 | -0.05(-0.37%) |
Jun 27, 2007 | 12.12 | 12.40 | 12.11 | 12.37 | 26,456,874 | +0.17(+1.39%) |
Jun 26, 2007 | 12.34 | 12.40 | 12.10 | 12.20 | 30,972,138 | -0.12(-0.97%) |
Jun 25, 2007 | 12.28 | 12.44 | 12.22 | 12.32 | 34,338,388 | +0.07(+0.60%) |
Jun 22, 2007 | 12.23 | 12.51 | 12.22 | 12.25 | 75,445,280 | +0.24(+2.02%) |
Jun 21, 2007 | 11.97 | 12.11 | 11.92 | 12.01 | 43,438,460 | +0.00(+0.03%) |
Jun 20, 2007 | 12.15 | 12.21 | 12.00 | 12.00 | 30,213,374 | -0.10(-0.80%) |
Jun 19, 2007 | 12.19 | 12.25 | 12.02 | 12.10 | 34,264,844 | -0.10(-0.85%) |
Jun 18, 2007 | 12.39 | 12.44 | 12.11 | 12.20 | 30,425,694 | -0.15(-1.25%) |
Jun 15, 2007 | 12.34 | 12.42 | 12.27 | 12.36 | 41,965,696 | +0.17(+1.36%) |
Jun 14, 2007 | 12.20 | 12.34 | 12.15 | 12.19 | 34,047,080 | +0.05(+0.41%) |
Jun 13, 2007 | 11.96 | 12.18 | 11.89 | 12.14 | 47,693,960 | +0.20(+1.68%) |
Jun 12, 2007 | 12.05 | 12.16 | 11.92 | 11.94 | 39,874,372 | -0.20(-1.68%) |
Jun 11, 2007 | 12.13 | 12.21 | 12.04 | 12.15 | 23,672,232 | +0.03(+0.22%) |
Jun 08, 2007 | 11.73 | 12.17 | 11.73 | 12.12 | 40,115,044 | +0.31(+2.65%) |
Jun 07, 2007 | 11.96 | 12.15 | 11.80 | 11.81 | 43,333,832 | -0.22(-1.80%) |
Jun 06, 2007 | 12.19 | 12.22 | 11.97 | 12.02 | 43,633,608 | -0.20(-1.64%) |
Jun 05, 2007 | 12.51 | 12.55 | 12.19 | 12.22 | 49,389,916 | -0.33(-2.61%) |
Jun 04, 2007 | 12.39 | 12.58 | 12.37 | 12.55 | 28,917,006 | +0.10(+0.84%) |
Jun 01, 2007 | 12.61 | 12.62 | 12.44 | 12.45 | 26,200,704 | -0.11(-0.89%) |
May 31, 2007 | 12.88 | 12.90 | 12.51 | 12.56 | 39,165,840 | -0.25(-1.99%) |
May 30, 2007 | 12.42 | 12.82 | 12.37 | 12.81 | 44,086,272 | +0.31(+2.50%) |
May 29, 2007 | 12.40 | 12.63 | 12.38 | 12.50 | 29,349,802 | -0.09(-0.74%) |
May 25, 2007 | 12.66 | 12.73 | 12.57 | 12.59 | 19,913,898 | -0.02(-0.18%) |
May 24, 2007 | 12.71 | 12.95 | 12.55 | 12.62 | 42,713,928 | -0.07(-0.52%) |
May 23, 2007 | 12.78 | 12.96 | 12.66 | 12.68 | 33,564,764 | -0.07(-0.54%) |
May 22, 2007 | 12.61 | 12.78 | 12.55 | 12.75 | 27,501,146 | +0.15(+1.22%) |
May 21, 2007 | 12.61 | 12.78 | 12.56 | 12.60 | 30,655,556 | -0.02(-0.12%) |
May 18, 2007 | 12.76 | 12.86 | 12.57 | 12.61 | 45,254,608 | -0.11(-0.85%) |
May 17, 2007 | 12.84 | 12.92 | 12.69 | 12.72 | 25,651,114 | -0.10(-0.81%) |
May 16, 2007 | 12.96 | 13.03 | 12.57 | 12.83 | 47,628,228 | -0.10(-0.75%) |
May 15, 2007 | 13.14 | 13.26 | 12.90 | 12.92 | 30,469,840 | -0.16(-1.24%) |
May 14, 2007 | 13.35 | 13.40 | 12.93 | 13.08 | 34,045,772 | -0.11(-0.82%) |
May 11, 2007 | 13.13 | 13.26 | 13.04 | 13.19 | 22,492,322 | +0.13(+1.00%) |
May 10, 2007 | 13.40 | 13.45 | 13.03 | 13.06 | 29,878,350 | -0.44(-3.23%) |
May 09, 2007 | 13.24 | 13.53 | 13.20 | 13.50 | 31,454,198 | +0.25(+1.89%) |
May 08, 2007 | 13.05 | 13.30 | 13.05 | 13.25 | 29,737,276 | +0.14(+1.06%) |
May 07, 2007 | 13.18 | 13.36 | 13.08 | 13.11 | 26,130,118 | -0.07(-0.50%) |
May 04, 2007 | 13.51 | 13.65 | 13.13 | 13.17 | 46,256,156 | -0.18(-1.36%) |
May 03, 2007 | 13.05 | 13.40 | 12.98 | 13.35 | 46,204,468 | +0.35(+2.67%) |
May 02, 2007 | 12.99 | 13.07 | 12.91 | 13.01 | 21,713,412 | +0.10(+0.78%) |
May 01, 2007 | 13.15 | 13.15 | 12.72 | 12.91 | 38,457,220 | -0.19(-1.41%) |
Apr 30, 2007 | 13.28 | 13.30 | 13.06 | 13.09 | 35,158,788 | -0.09(-0.67%) |
Apr 27, 2007 | 13.07 | 13.34 | 13.05 | 13.18 | 34,259,184 | -0.02(-0.15%) |
Apr 26, 2007 | 13.06 | 13.28 | 13.02 | 13.20 | 30,352,752 | +0.17(+1.33%) |
Apr 25, 2007 | 13.12 | 13.17 | 12.98 | 13.03 | 41,105,400 | +0.00(+0.03%) |
Apr 24, 2007 | 12.86 | 13.06 | 12.78 | 13.02 | 34,936,564 | +0.09(+0.72%) |
Apr 23, 2007 | 12.88 | 13.09 | 12.85 | 12.93 | 38,121,720 | +0.00(+0.00%) |
Apr 20, 2007 | 13.00 | 13.02 | 12.82 | 12.93 | 65,091,716 | +0.13(+0.99%) |
Apr 19, 2007 | 13.44 | 13.50 | 12.71 | 12.80 | 136,429,888 | -0.49(-3.66%) |
Apr 18, 2007 | 13.50 | 13.50 | 13.20 | 13.29 | 91,916,880 | -0.29(-2.13%) |
Apr 17, 2007 | 13.60 | 13.64 | 13.45 | 13.58 | 28,213,322 | +0.04(+0.29%) |
Apr 16, 2007 | 13.50 | 13.66 | 13.37 | 13.54 | 40,757,672 | +0.12(+0.92%) |
Apr 13, 2007 | 13.18 | 13.45 | 13.17 | 13.42 | 46,141,048 | +0.28(+2.14%) |
Apr 12, 2007 | 13.00 | 13.14 | 12.95 | 13.13 | 30,418,096 | +0.17(+1.31%) |
Apr 11, 2007 | 13.11 | 13.14 | 12.90 | 12.96 | 27,895,076 | -0.15(-1.12%) |
Apr 10, 2007 | 12.99 | 13.15 | 12.98 | 13.11 | 22,306,712 | +0.10(+0.74%) |
Apr 09, 2007 | 13.02 | 13.08 | 12.96 | 13.01 | 40,529,804 | +0.01(+0.09%) |
Apr 05, 2007 | 13.19 | 13.21 | 12.95 | 13.00 | 31,325,718 | -0.00(-0.03%) |
Apr 04, 2007 | 13.10 | 13.15 | 12.97 | 13.01 | 29,772,282 | -0.03(-0.24%) |
Apr 03, 2007 | 12.86 | 13.22 | 12.83 | 13.04 | 41,484,512 | +0.31(+2.42%) |
Apr 02, 2007 | 12.79 | 12.91 | 12.64 | 12.73 | 23,961,016 | -0.06(-0.45%) |
Mar 30, 2007 | 12.76 | 12.91 | 12.69 | 12.79 | 27,934,234 | +0.04(+0.33%) |
Mar 29, 2007 | 12.88 | 12.90 | 12.57 | 12.74 | 29,500,286 | -0.03(-0.21%) |
Mar 28, 2007 | 12.75 | 12.99 | 12.74 | 12.77 | 38,839,412 | -0.08(-0.66%) |
Mar 27, 2007 | 12.79 | 12.93 | 12.71 | 12.86 | 36,381,252 | +0.04(+0.33%) |
Mar 26, 2007 | 12.35 | 12.85 | 12.29 | 12.81 | 56,375,132 | +0.54(+4.37%) |
Mar 23, 2007 | 12.54 | 12.56 | 12.22 | 12.28 | 28,527,796 | -0.20(-1.64%) |
Mar 22, 2007 | 12.38 | 12.59 | 12.32 | 12.48 | 28,528,754 | +0.08(+0.62%) |
Mar 21, 2007 | 12.19 | 12.41 | 12.02 | 12.41 | 49,667,924 | +0.25(+2.10%) |
Mar 20, 2007 | 12.27 | 12.28 | 12.02 | 12.15 | 34,884,152 | -0.08(-0.66%) |
Mar 19, 2007 | 12.36 | 12.53 | 12.15 | 12.23 | 29,595,496 | -0.01(-0.09%) |
Mar 16, 2007 | 12.24 | 12.36 | 12.14 | 12.24 | 39,837,900 | +0.00(+0.00%) |
Mar 15, 2007 | 12.22 | 12.38 | 12.17 | 12.24 | 54,870,924 | +0.23(+1.93%) |
Mar 14, 2007 | 11.71 | 12.01 | 11.67 | 12.01 | 43,473,596 | +0.28(+2.40%) |
Mar 13, 2007 | 11.96 | 11.99 | 11.71 | 11.73 | 37,789,828 | -0.23(-1.90%) |
Mar 12, 2007 | 11.97 | 12.03 | 11.88 | 11.96 | 23,804,774 | +0.07(+0.58%) |
Mar 09, 2007 | 12.05 | 12.10 | 11.84 | 11.89 | 30,895,562 | -0.08(-0.64%) |
Mar 08, 2007 | 12.12 | 12.21 | 11.92 | 11.97 | 34,743,064 | -0.00(-0.03%) |
Mar 07, 2007 | 12.07 | 12.15 | 11.92 | 11.97 | 32,202,786 | -0.12(-0.99%) |
Mar 06, 2007 | 11.85 | 12.13 | 11.82 | 12.09 | 39,483,528 | +0.38(+3.23%) |
Mar 05, 2007 | 11.74 | 11.97 | 11.68 | 11.71 | 38,734,508 | -0.18(-1.53%) |
Mar 02, 2007 | 12.13 | 12.37 | 11.88 | 11.89 | 46,405,500 | -0.42(-3.44%) |
Mar 01, 2007 | 12.11 | 12.52 | 11.86 | 12.32 | 57,477,968 | -0.05(-0.41%) |
Feb 28, 2007 | 12.37 | 12.68 | 11.91 | 12.37 | 62,057,544 | +0.02(+0.19%) |
Feb 27, 2007 | 12.71 | 12.82 | 12.34 | 12.34 | 58,145,160 | -0.55(-4.25%) |
Feb 26, 2007 | 13.22 | 13.25 | 12.76 | 12.89 | 30,235,352 | -0.22(-1.68%) |
Feb 23, 2007 | 12.96 | 13.14 | 12.92 | 13.11 | 35,362,348 | +0.12(+0.89%) |
Feb 22, 2007 | 12.98 | 13.20 | 12.89 | 13.00 | 38,007,944 | +0.07(+0.57%) |
Feb 21, 2007 | 12.83 | 13.04 | 12.78 | 12.92 | 35,162,128 | +0.02(+0.18%) |
Feb 20, 2007 | 12.92 | 13.14 | 12.73 | 12.90 | 37,002,108 | -0.07(-0.54%) |
Feb 16, 2007 | 12.94 | 13.03 | 12.93 | 12.97 | 27,249,574 | -0.02(-0.12%) |
Feb 15, 2007 | 12.98 | 13.01 | 12.87 | 12.98 | 24,880,494 | +0.07(+0.57%) |
Feb 14, 2007 | 12.73 | 12.96 | 12.68 | 12.91 | 30,689,292 | +0.23(+1.79%) |
Feb 13, 2007 | 12.71 | 12.81 | 12.61 | 12.68 | 31,226,418 | +0.03(+0.24%) |
Feb 12, 2007 | 12.83 | 12.88 | 12.62 | 12.65 | 26,803,224 | -0.27(-2.12%) |
Feb 09, 2007 | 13.00 | 13.03 | 12.79 | 12.93 | 45,661,204 | -0.03(-0.21%) |
Feb 08, 2007 | 12.88 | 13.00 | 12.70 | 12.95 | 39,674,300 | +0.08(+0.63%) |
Feb 07, 2007 | 12.54 | 12.93 | 12.54 | 12.87 | 56,466,956 | +0.20(+1.58%) |
Feb 06, 2007 | 12.50 | 12.73 | 12.41 | 12.67 | 46,054,892 | +0.23(+1.86%) |
Feb 05, 2007 | 12.46 | 12.63 | 12.40 | 12.44 | 30,224,560 | -0.06(-0.46%) |
Feb 02, 2007 | 12.42 | 12.61 | 12.36 | 12.50 | 43,807,744 | +0.10(+0.78%) |
Feb 01, 2007 | 12.54 | 12.67 | 12.39 | 12.40 | 50,124,648 | -0.09(-0.74%) |
Jan 31, 2007 | 12.37 | 12.61 | 12.19 | 12.49 | 57,117,080 | +0.12(+0.93%) |
Jan 30, 2007 | 12.33 | 12.52 | 12.30 | 12.38 | 43,791,464 | +0.03(+0.28%) |
Jan 29, 2007 | 12.15 | 12.44 | 12.11 | 12.34 | 77,027,400 | +0.13(+1.11%) |
Jan 26, 2007 | 12.49 | 12.54 | 12.17 | 12.21 | 81,572,768 | -0.31(-2.46%) |
Jan 25, 2007 | 12.96 | 13.04 | 12.34 | 12.52 | 244,498,624 | +0.94(+8.17%) |
Jan 24, 2007 | 11.12 | 11.63 | 11.07 | 11.57 | 139,041,312 | +0.53(+4.82%) |
Jan 23, 2007 | 11.28 | 11.36 | 11.03 | 11.04 | 52,913,108 | -0.27(-2.39%) |
Jan 22, 2007 | 11.53 | 11.58 | 11.21 | 11.31 | 50,720,960 | -0.13(-1.15%) |
Jan 19, 2007 | 11.33 | 11.57 | 11.32 | 11.44 | 64,738,348 | +0.06(+0.51%) |
Jan 18, 2007 | 11.55 | 11.71 | 11.34 | 11.38 | 47,086,712 | -0.17(-1.47%) |
Jan 17, 2007 | 11.57 | 11.76 | 11.55 | 11.55 | 47,586,220 | -0.03(-0.30%) |
Jan 16, 2007 | 11.61 | 11.64 | 11.55 | 11.59 | 33,247,378 | +0.02(+0.13%) |
Jan 12, 2007 | 11.66 | 11.74 | 11.55 | 11.57 | 43,220,644 | -0.09(-0.76%) |
Jan 11, 2007 | 11.45 | 11.77 | 11.42 | 11.66 | 58,362,716 | +0.36(+3.17%) |
Jan 10, 2007 | 11.38 | 11.47 | 11.26 | 11.30 | 61,046,808 | -0.17(-1.51%) |
Jan 09, 2007 | 11.49 | 11.55 | 11.34 | 11.48 | 41,615,356 | +0.02(+0.17%) |
Jan 08, 2007 | 11.75 | 11.97 | 11.29 | 11.46 | 71,806,016 | -0.42(-3.51%) |
Jan 05, 2007 | 12.02 | 12.15 | 11.78 | 11.87 | 44,733,472 | -0.31(-2.56%) |
Jan 04, 2007 | 11.76 | 12.24 | 11.75 | 12.19 | 48,649,568 | +0.55(+4.71%) |
Jan 03, 2007 | 11.71 | 11.95 | 11.42 | 11.64 | 49,686,372 | +0.04(+0.33%) |
Dec 29, 2006 | 11.64 | 11.68 | 11.58 | 11.60 | 31,344,758 | -0.09(-0.79%) |
Dec 28, 2006 | 11.73 | 11.77 | 11.64 | 11.69 | 21,042,446 | -0.10(-0.82%) |
Dec 27, 2006 | 11.74 | 11.85 | 11.66 | 11.79 | 33,682,148 | +0.09(+0.79%) |
Dec 26, 2006 | 11.65 | 11.82 | 11.61 | 11.70 | 21,228,048 | +0.04(+0.33%) |
Dec 22, 2006 | 12.01 | 12.01 | 11.65 | 11.66 | 36,379,992 | -0.25(-2.14%) |
Dec 21, 2006 | 12.36 | 12.36 | 11.84 | 11.91 | 49,567,376 | -0.30(-2.46%) |
Dec 20, 2006 | 12.32 | 12.52 | 12.20 | 12.21 | 34,729,408 | -0.18(-1.46%) |
Dec 19, 2006 | 12.41 | 12.52 | 12.30 | 12.39 | 46,403,112 | -0.11(-0.89%) |
Dec 18, 2006 | 12.78 | 12.78 | 12.37 | 12.51 | 37,713,576 | -0.19(-1.52%) |
Dec 15, 2006 | 12.63 | 12.81 | 12.61 | 12.70 | 56,451,880 | +0.12(+0.98%) |
Dec 14, 2006 | 12.60 | 12.73 | 12.44 | 12.57 | 42,609,792 | -0.01(-0.09%) |
Dec 13, 2006 | 12.42 | 12.66 | 12.29 | 12.59 | 64,323,896 | +0.33(+2.67%) |
Dec 12, 2006 | 12.32 | 12.32 | 12.15 | 12.26 | 32,159,938 | -0.05(-0.38%) |
Dec 11, 2006 | 12.32 | 12.47 | 12.22 | 12.30 | 30,032,034 | +0.05(+0.44%) |
Dec 08, 2006 | 12.25 | 12.46 | 12.06 | 12.25 | 45,718,360 | +0.18(+1.47%) |
Dec 07, 2006 | 12.44 | 12.46 | 12.05 | 12.07 | 30,832,270 | -0.33(-2.67%) |
Dec 06, 2006 | 12.44 | 12.44 | 12.26 | 12.41 | 25,959,290 | -0.15(-1.23%) |
Dec 05, 2006 | 12.42 | 12.57 | 12.34 | 12.56 | 30,572,670 | +0.19(+1.53%) |
Dec 04, 2006 | 12.22 | 12.52 | 12.20 | 12.37 | 32,516,034 | +0.22(+1.81%) |
Dec 01, 2006 | 12.66 | 12.66 | 12.05 | 12.15 | 40,685,060 | -0.32(-2.60%) |
Nov 30, 2006 | 12.39 | 12.65 | 12.34 | 12.47 | 32,818,780 | +0.01(+0.06%) |
Nov 29, 2006 | 12.50 | 12.51 | 12.21 | 12.47 | 29,348,394 | +0.12(+0.94%) |
Nov 28, 2006 | 12.32 | 12.41 | 12.23 | 12.35 | 39,900,780 | -0.05(-0.37%) |
Nov 27, 2006 | 12.86 | 12.93 | 12.37 | 12.40 | 38,395,928 | -0.48(-3.74%) |
Nov 24, 2006 | 12.88 | 13.08 | 12.86 | 12.88 | 17,439,048 | -0.19(-1.42%) |
Nov 22, 2006 | 13.03 | 13.10 | 12.92 | 13.06 | 22,091,152 | +0.08(+0.65%) |
Nov 21, 2006 | 12.90 | 13.04 | 12.83 | 12.98 | 32,318,094 | +0.19(+1.51%) |
Nov 20, 2006 | 13.05 | 13.07 | 12.75 | 12.79 | 29,681,068 | -0.23(-1.75%) |
Nov 17, 2006 | 13.09 | 13.09 | 12.81 | 13.01 | 41,082,500 | +0.17(+1.29%) |
Nov 16, 2006 | 13.07 | 13.08 | 12.83 | 12.85 | 46,991,452 | -0.24(-1.80%) |
Nov 15, 2006 | 12.76 | 13.11 | 12.75 | 13.08 | 49,146,352 | +0.34(+2.69%) |
Nov 14, 2006 | 12.69 | 12.80 | 12.62 | 12.74 | 42,637,876 | +0.13(+1.01%) |
Nov 13, 2006 | 12.70 | 12.92 | 12.56 | 12.61 | 38,716,960 | -0.04(-0.34%) |
Nov 10, 2006 | 12.52 | 12.77 | 12.48 | 12.66 | 34,530,536 | +0.20(+1.58%) |
Nov 09, 2006 | 12.77 | 12.83 | 12.42 | 12.46 | 34,944,476 | -0.20(-1.58%) |
Nov 08, 2006 | 12.41 | 12.84 | 12.30 | 12.66 | 38,110,828 | +0.10(+0.83%) |
Nov 07, 2006 | 12.62 | 12.85 | 12.51 | 12.56 | 42,976,768 | -0.08(-0.61%) |
Nov 06, 2006 | 12.58 | 12.86 | 12.56 | 12.63 | 31,756,958 | +0.14(+1.11%) |
Nov 03, 2006 | 12.66 | 12.66 | 12.36 | 12.49 | 26,763,682 | -0.06(-0.46%) |
Nov 02, 2006 | 12.06 | 12.58 | 12.03 | 12.55 | 40,846,044 | +0.43(+3.53%) |
Nov 01, 2006 | 12.42 | 12.58 | 12.04 | 12.12 | 32,518,356 | -0.27(-2.18%) |
Oct 31, 2006 | 12.47 | 12.50 | 12.17 | 12.39 | 29,669,526 | -0.04(-0.34%) |
Oct 30, 2006 | 12.39 | 12.73 | 12.36 | 12.44 | 36,917,024 | +0.07(+0.53%) |
Oct 27, 2006 | 12.61 | 12.87 | 12.28 | 12.37 | 36,942,736 | -0.27(-2.17%) |
Oct 26, 2006 | 12.38 | 12.75 | 12.34 | 12.64 | 40,281,728 | +0.27(+2.18%) |
Oct 25, 2006 | 12.09 | 12.42 | 12.09 | 12.37 | 39,095,760 | +0.30(+2.52%) |
Oct 24, 2006 | 12.25 | 12.50 | 12.02 | 12.07 | 47,084,256 | -0.17(-1.42%) |
Oct 23, 2006 | 11.65 | 12.32 | 11.63 | 12.24 | 60,352,656 | +0.48(+4.10%) |
Oct 20, 2006 | 11.79 | 11.93 | 11.58 | 11.76 | 40,620,276 | +0.00(+0.00%) |
Oct 19, 2006 | 11.24 | 11.82 | 11.20 | 11.76 | 91,550,544 | +0.77(+7.02%) |
Oct 18, 2006 | 11.23 | 11.32 | 10.92 | 10.99 | 64,413,180 | -0.11(-1.01%) |
Oct 17, 2006 | 11.16 | 11.23 | 10.99 | 11.10 | 48,341,404 | -0.14(-1.27%) |
Oct 16, 2006 | 11.46 | 11.50 | 11.22 | 11.24 | 35,020,692 | -0.23(-2.02%) |
Oct 13, 2006 | 11.47 | 11.60 | 11.33 | 11.48 | 26,112,392 | +0.03(+0.24%) |
Oct 12, 2006 | 11.28 | 11.48 | 11.17 | 11.45 | 25,441,518 | +0.22(+1.99%) |
Oct 11, 2006 | 11.42 | 11.42 | 11.08 | 11.22 | 22,910,134 | -0.19(-1.62%) |
Oct 10, 2006 | 11.45 | 11.45 | 11.22 | 11.41 | 30,988,870 | +0.03(+0.31%) |
Oct 09, 2006 | 11.38 | 11.56 | 11.32 | 11.38 | 26,631,698 | +0.04(+0.34%) |
Oct 06, 2006 | 11.63 | 11.66 | 11.33 | 11.34 | 44,399,928 | -0.41(-3.51%) |
Oct 05, 2006 | 11.57 | 11.79 | 11.51 | 11.75 | 53,318,992 | +0.22(+1.87%) |
Oct 04, 2006 | 10.96 | 11.55 | 10.94 | 11.53 | 79,654,832 | +0.66(+6.10%) |
Oct 03, 2006 | 10.62 | 10.97 | 10.41 | 10.87 | 37,616,488 | +0.27(+2.58%) |
Oct 02, 2006 | 10.95 | 10.97 | 10.57 | 10.60 | 32,870,434 | -0.34(-3.14%) |
Sep 29, 2006 | 10.94 | 11.09 | 10.79 | 10.94 | 50,046,636 | -0.02(-0.18%) |
Sep 28, 2006 | 10.52 | 10.96 | 10.42 | 10.96 | 56,901,928 | +0.50(+4.76%) |
Sep 27, 2006 | 10.65 | 10.67 | 10.28 | 10.46 | 38,658,836 | -0.21(-1.99%) |
Sep 26, 2006 | 10.43 | 10.68 | 10.38 | 10.67 | 57,937,500 | +0.56(+5.53%) |
Sep 25, 2006 | 10.11 | 10.14 | 9.952 | 10.11 | 35,424,848 | +0.04(+0.42%) |
Sep 22, 2006 | 10.06 | 10.21 | 9.998 | 10.07 | 34,973,284 | +0.01(+0.12%) |
Sep 21, 2006 | 10.12 | 10.24 | 10.01 | 10.06 | 39,642,184 | -0.02(-0.23%) |
Sep 20, 2006 | 10.11 | 10.12 | 9.867 | 10.08 | 47,939,984 | +0.07(+0.73%) |
Sep 19, 2006 | 10.41 | 10.45 | 9.836 | 10.01 | 71,662,944 | -0.34(-3.32%) |
Sep 18, 2006 | 10.72 | 10.79 | 10.22 | 10.35 | 45,316,276 | -0.39(-3.63%) |
Sep 15, 2006 | 10.93 | 10.95 | 10.62 | 10.74 | 75,090,912 | -0.08(-0.71%) |
Sep 14, 2006 | 10.82 | 10.99 | 10.65 | 10.82 | 29,495,658 | +0.02(+0.18%) |
Sep 13, 2006 | 10.98 | 11.03 | 10.73 | 10.80 | 41,863,800 | -0.17(-1.58%) |
Sep 12, 2006 | 10.82 | 11.06 | 10.74 | 10.97 | 39,205,500 | +0.14(+1.32%) |
Sep 11, 2006 | 10.83 | 10.94 | 10.71 | 10.83 | 37,723,288 | -0.17(-1.51%) |
Sep 08, 2006 | 10.69 | 11.06 | 10.65 | 11.00 | 52,612,008 | +0.38(+3.56%) |
Sep 07, 2006 | 10.80 | 10.86 | 10.60 | 10.62 | 55,100,052 | -0.26(-2.41%) |
Sep 06, 2006 | 10.98 | 11.10 | 10.82 | 10.88 | 46,110,508 | -0.18(-1.64%) |
Sep 05, 2006 | 10.77 | 11.18 | 10.76 | 11.06 | 50,971,752 | +0.20(+1.88%) |