Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.77 | 11.84 | 11.61 | 11.61 | 7,436,124 | -0.20(-1.69%) |
Sep 27, 2007 | 11.98 | 11.98 | 11.80 | 11.81 | 6,714,555 | -0.15(-1.27%) |
Sep 26, 2007 | 11.98 | 12.12 | 11.93 | 11.96 | 6,888,138 | +0.01(+0.05%) |
Sep 25, 2007 | 11.90 | 12.05 | 11.89 | 11.95 | 4,249,888 | +0.06(+0.54%) |
Sep 24, 2007 | 11.86 | 12.02 | 11.83 | 11.89 | 5,113,811 | +0.02(+0.21%) |
Sep 21, 2007 | 11.89 | 11.96 | 11.83 | 11.86 | 6,460,662 | +0.03(+0.27%) |
Sep 20, 2007 | 11.95 | 11.97 | 11.82 | 11.83 | 4,818,574 | -0.11(-0.91%) |
Sep 19, 2007 | 11.88 | 11.98 | 11.81 | 11.94 | 7,292,319 | +0.14(+1.19%) |
Sep 18, 2007 | 11.71 | 11.84 | 11.68 | 11.80 | 6,972,751 | +0.08(+0.72%) |
Sep 17, 2007 | 11.70 | 11.77 | 11.65 | 11.72 | 4,505,397 | -0.09(-0.73%) |
Sep 14, 2007 | 11.72 | 11.86 | 11.66 | 11.80 | 5,877,142 | +0.03(+0.23%) |
Sep 13, 2007 | 11.89 | 11.91 | 11.73 | 11.77 | 5,650,176 | -0.06(-0.49%) |
Sep 12, 2007 | 11.79 | 11.88 | 11.76 | 11.83 | 7,460,818 | +0.05(+0.40%) |
Sep 11, 2007 | 11.72 | 11.81 | 11.66 | 11.79 | 13,531,517 | +0.05(+0.45%) |
Sep 10, 2007 | 11.74 | 11.81 | 11.66 | 11.73 | 7,912,571 | +0.10(+0.88%) |
Sep 07, 2007 | 11.68 | 11.77 | 11.55 | 11.63 | 7,991,373 | -0.17(-1.45%) |
Sep 06, 2007 | 11.71 | 11.87 | 11.65 | 11.80 | 8,769,594 | +0.11(+0.91%) |
Sep 05, 2007 | 11.76 | 11.77 | 11.58 | 11.70 | 9,875,734 | -0.15(-1.28%) |
Sep 04, 2007 | 11.57 | 11.90 | 11.53 | 11.85 | 9,882,271 | +0.12(+1.02%) |
Aug 31, 2007 | 11.78 | 11.85 | 11.68 | 11.73 | 14,845,739 | -0.00(-0.02%) |
Aug 30, 2007 | 11.81 | 11.87 | 11.68 | 11.73 | 9,905,149 | -0.18(-1.53%) |
Aug 29, 2007 | 11.89 | 11.93 | 11.75 | 11.91 | 9,733,018 | +0.00(+0.03%) |
Aug 28, 2007 | 11.94 | 12.08 | 11.89 | 11.91 | 10,658,312 | -0.03(-0.26%) |
Aug 27, 2007 | 12.20 | 12.20 | 11.86 | 11.94 | 8,353,349 | -0.30(-2.45%) |
Aug 24, 2007 | 12.21 | 12.27 | 12.10 | 12.24 | 5,126,884 | +0.06(+0.49%) |
Aug 23, 2007 | 12.24 | 12.30 | 12.13 | 12.18 | 4,675,131 | -0.02(-0.14%) |
Aug 22, 2007 | 12.05 | 12.22 | 12.01 | 12.20 | 5,108,000 | +0.21(+1.78%) |
Aug 21, 2007 | 11.89 | 12.14 | 11.89 | 11.98 | 7,483,696 | -0.01(-0.08%) |
Aug 20, 2007 | 11.97 | 12.11 | 11.92 | 11.99 | 9,087,709 | -0.04(-0.30%) |
Aug 17, 2007 | 11.68 | 12.07 | 11.51 | 12.03 | 22,214,318 | +0.25(+2.08%) |
Aug 16, 2007 | 11.79 | 11.90 | 11.51 | 11.78 | 15,670,010 | -0.10(-0.85%) |
Aug 15, 2007 | 12.06 | 12.24 | 11.84 | 11.89 | 9,425,899 | -0.21(-1.77%) |
Aug 14, 2007 | 12.29 | 12.37 | 12.10 | 12.10 | 8,778,672 | -0.20(-1.61%) |
Aug 13, 2007 | 12.43 | 12.54 | 12.19 | 12.30 | 13,969,470 | -0.13(-1.03%) |
Aug 10, 2007 | 12.42 | 12.60 | 12.34 | 12.43 | 16,639,313 | -0.08(-0.66%) |
Aug 09, 2007 | 12.41 | 12.60 | 12.13 | 12.51 | 21,887,488 | -0.03(-0.27%) |
Aug 08, 2007 | 12.29 | 12.67 | 12.42 | 12.54 | 47,938,436 | +0.25(+2.07%) |
Aug 07, 2007 | 11.97 | 12.39 | 11.90 | 12.29 | 52,875,756 | +0.32(+2.63%) |
Aug 06, 2007 | 11.61 | 11.99 | 11.39 | 11.97 | 23,464,264 | +0.49(+4.26%) |
Aug 03, 2007 | 11.66 | 11.70 | 11.48 | 11.48 | 20,996,330 | -0.16(-1.41%) |
Aug 02, 2007 | 11.67 | 11.77 | 11.55 | 11.65 | 24,538,084 | -0.06(-0.54%) |
Aug 01, 2007 | 11.57 | 11.83 | 11.46 | 11.71 | 12,057,873 | +0.12(+1.00%) |
Jul 31, 2007 | 11.67 | 11.98 | 11.52 | 11.60 | 12,652,705 | +0.04(+0.38%) |
Jul 30, 2007 | 11.30 | 11.59 | 11.22 | 11.55 | 11,942,393 | +0.24(+2.08%) |
Jul 27, 2007 | 11.52 | 11.62 | 11.32 | 11.32 | 12,056,421 | -0.20(-1.77%) |
Jul 26, 2007 | 11.73 | 11.79 | 11.36 | 11.52 | 14,304,290 | -0.28(-2.39%) |
Jul 25, 2007 | 11.76 | 11.82 | 11.61 | 11.80 | 11,560,365 | +0.10(+0.87%) |
Jul 24, 2007 | 11.92 | 12.01 | 11.69 | 11.70 | 9,039,047 | -0.29(-2.41%) |
Jul 23, 2007 | 12.11 | 12.12 | 11.96 | 11.99 | 6,257,718 | -0.02(-0.13%) |
Jul 20, 2007 | 12.14 | 12.18 | 11.99 | 12.00 | 10,188,039 | -0.14(-1.19%) |
Jul 19, 2007 | 12.08 | 12.19 | 12.07 | 12.15 | 9,934,687 | +0.07(+0.58%) |
Jul 18, 2007 | 12.11 | 12.14 | 12.02 | 12.08 | 15,324,365 | -0.05(-0.42%) |
Jul 17, 2007 | 12.17 | 12.21 | 12.09 | 12.13 | 9,201,101 | -0.04(-0.31%) |
Jul 16, 2007 | 12.13 | 12.26 | 12.12 | 12.17 | 14,446,984 | -0.03(-0.26%) |
Jul 13, 2007 | 12.10 | 12.26 | 12.10 | 12.20 | 8,362,972 | +0.02(+0.12%) |
Jul 12, 2007 | 12.05 | 12.19 | 11.99 | 12.18 | 7,185,191 | +0.16(+1.34%) |
Jul 11, 2007 | 11.86 | 12.04 | 11.86 | 12.02 | 6,563,123 | +0.12(+0.99%) |
Jul 10, 2007 | 11.91 | 12.06 | 11.88 | 11.90 | 10,979,332 | -0.02(-0.13%) |
Jul 09, 2007 | 11.88 | 11.96 | 11.85 | 11.92 | 5,235,101 | +0.05(+0.44%) |
Jul 06, 2007 | 11.91 | 11.91 | 11.83 | 11.87 | 7,351,511 | -0.06(-0.51%) |
Jul 05, 2007 | 11.92 | 11.95 | 11.83 | 11.93 | 10,269,020 | -0.01(-0.07%) |
Jul 03, 2007 | 11.96 | 11.99 | 11.86 | 11.94 | 4,430,734 | -0.02(-0.17%) |
Jul 02, 2007 | 11.94 | 12.08 | 11.88 | 11.96 | 10,573,477 | +0.07(+0.61%) |
Jun 29, 2007 | 11.85 | 11.98 | 11.78 | 11.88 | 13,115,970 | +0.04(+0.33%) |
Jun 28, 2007 | 12.09 | 12.18 | 11.85 | 11.85 | 18,518,578 | +0.34(+2.97%) |
Jun 27, 2007 | 11.17 | 11.51 | 11.13 | 11.50 | 8,706,770 | +0.33(+2.95%) |
Jun 26, 2007 | 11.24 | 11.35 | 11.17 | 11.17 | 8,613,078 | -0.03(-0.29%) |
Jun 25, 2007 | 11.13 | 11.36 | 11.10 | 11.21 | 9,120,755 | +0.12(+1.05%) |
Jun 22, 2007 | 11.28 | 11.28 | 11.02 | 11.09 | 8,904,684 | -0.21(-1.84%) |
Jun 21, 2007 | 11.30 | 11.38 | 11.22 | 11.30 | 8,681,346 | -0.00(-0.04%) |
Jun 20, 2007 | 11.63 | 11.63 | 11.28 | 11.30 | 9,137,823 | -0.26(-2.27%) |
Jun 19, 2007 | 11.63 | 11.65 | 11.50 | 11.57 | 7,656,190 | -0.08(-0.70%) |
Jun 18, 2007 | 11.79 | 11.82 | 11.61 | 11.65 | 6,794,810 | -0.14(-1.21%) |
Jun 15, 2007 | 11.77 | 11.89 | 11.75 | 11.79 | 10,632,165 | +0.11(+0.98%) |
Jun 14, 2007 | 11.64 | 11.77 | 11.63 | 11.68 | 10,047,502 | +0.02(+0.14%) |
Jun 13, 2007 | 11.35 | 11.67 | 11.35 | 11.66 | 10,484,728 | +0.37(+3.26%) |
Jun 12, 2007 | 11.39 | 11.47 | 11.28 | 11.29 | 8,374,128 | -0.21(-1.80%) |
Jun 11, 2007 | 11.36 | 11.60 | 11.36 | 11.50 | 8,449,122 | +0.14(+1.26%) |
Jun 08, 2007 | 11.25 | 11.44 | 11.20 | 11.36 | 10,517,727 | +0.10(+0.92%) |
Jun 07, 2007 | 11.58 | 11.89 | 11.23 | 11.25 | 14,222,480 | -0.36(-3.13%) |
Jun 06, 2007 | 11.90 | 11.90 | 11.52 | 11.62 | 16,453,971 | -0.27(-2.30%) |
Jun 05, 2007 | 12.06 | 12.07 | 11.85 | 11.89 | 9,222,091 | -0.21(-1.73%) |
Jun 04, 2007 | 12.07 | 12.23 | 11.99 | 12.10 | 11,939,928 | +0.03(+0.26%) |
Jun 01, 2007 | 12.20 | 12.29 | 12.04 | 12.07 | 10,074,011 | -0.13(-1.07%) |
May 31, 2007 | 12.12 | 12.21 | 12.05 | 12.20 | 7,829,774 | +0.13(+1.10%) |
May 30, 2007 | 12.05 | 12.07 | 11.87 | 12.07 | 6,324,075 | -0.01(-0.11%) |
May 29, 2007 | 11.99 | 12.11 | 11.98 | 12.08 | 6,060,396 | +0.16(+1.34%) |
May 25, 2007 | 11.99 | 12.06 | 11.79 | 11.92 | 8,242,034 | -0.04(-0.35%) |
May 24, 2007 | 12.25 | 12.30 | 11.92 | 11.96 | 7,543,513 | -0.32(-2.60%) |
May 23, 2007 | 12.42 | 12.47 | 12.26 | 12.28 | 4,683,785 | -0.15(-1.20%) |
May 22, 2007 | 12.57 | 12.58 | 12.42 | 12.43 | 4,266,956 | -0.10(-0.84%) |
May 21, 2007 | 12.79 | 12.79 | 12.47 | 12.53 | 3,742,756 | -0.00(-0.03%) |
May 18, 2007 | 12.55 | 12.55 | 12.46 | 12.54 | 5,861,163 | +0.10(+0.82%) |
May 17, 2007 | 12.48 | 12.48 | 12.38 | 12.44 | 3,212,019 | -0.06(-0.45%) |
May 16, 2007 | 12.41 | 12.51 | 12.40 | 12.49 | 4,201,909 | +0.08(+0.68%) |
May 15, 2007 | 12.57 | 12.62 | 12.41 | 12.41 | 6,903,390 | -0.05(-0.39%) |
May 14, 2007 | 12.52 | 12.55 | 12.43 | 12.46 | 4,561,877 | -0.01(-0.07%) |
May 11, 2007 | 12.34 | 12.46 | 12.33 | 12.46 | 5,036,134 | +0.19(+1.55%) |
May 10, 2007 | 12.38 | 12.44 | 12.27 | 12.27 | 4,637,484 | -0.14(-1.15%) |
May 09, 2007 | 12.35 | 12.44 | 12.35 | 12.42 | 5,644,489 | +0.07(+0.55%) |
May 08, 2007 | 12.43 | 12.45 | 12.31 | 12.35 | 7,762,483 | -0.10(-0.82%) |
May 07, 2007 | 12.50 | 12.53 | 12.42 | 12.45 | 6,489,394 | -0.05(-0.42%) |
May 04, 2007 | 12.55 | 12.58 | 12.46 | 12.50 | 4,202,352 | -0.04(-0.35%) |
May 03, 2007 | 12.57 | 12.63 | 12.49 | 12.55 | 6,624,495 | -0.12(-0.97%) |
May 02, 2007 | 12.74 | 12.74 | 12.56 | 12.67 | 10,966,622 | -0.03(-0.23%) |
May 01, 2007 | 12.67 | 12.73 | 12.54 | 12.70 | 8,833,351 | +0.14(+1.14%) |
Apr 30, 2007 | 12.89 | 12.89 | 12.55 | 12.56 | 8,771,805 | -0.05(-0.38%) |
Apr 27, 2007 | 12.61 | 12.70 | 12.59 | 12.61 | 5,171,863 | -0.11(-0.84%) |
Apr 26, 2007 | 12.72 | 12.76 | 12.68 | 12.71 | 5,243,032 | -0.01(-0.10%) |
Apr 25, 2007 | 12.65 | 12.74 | 12.61 | 12.72 | 7,373,823 | +0.12(+0.97%) |
Apr 24, 2007 | 12.62 | 12.65 | 12.56 | 12.60 | 3,996,776 | -0.01(-0.11%) |
Apr 23, 2007 | 12.51 | 12.66 | 12.51 | 12.62 | 7,892,925 | +0.11(+0.85%) |
Apr 20, 2007 | 12.38 | 12.54 | 12.35 | 12.51 | 13,420,688 | +0.24(+2.00%) |
Apr 19, 2007 | 12.33 | 12.33 | 12.14 | 12.27 | 7,442,603 | +0.05(+0.38%) |
Apr 18, 2007 | 12.27 | 12.27 | 12.15 | 12.22 | 7,716,650 | -0.07(-0.57%) |
Apr 17, 2007 | 12.27 | 12.30 | 12.23 | 12.29 | 5,284,489 | -0.03(-0.28%) |
Apr 16, 2007 | 12.27 | 12.33 | 12.21 | 12.32 | 6,913,921 | +0.05(+0.40%) |
Apr 13, 2007 | 12.45 | 12.45 | 12.23 | 12.27 | 3,400,128 | -0.06(-0.45%) |
Apr 12, 2007 | 12.38 | 12.40 | 12.23 | 12.33 | 3,800,852 | -0.05(-0.37%) |
Apr 11, 2007 | 12.39 | 12.47 | 12.37 | 12.37 | 5,718,571 | -0.08(-0.61%) |
Apr 10, 2007 | 12.39 | 12.46 | 12.33 | 12.45 | 3,891,101 | +0.03(+0.24%) |
Apr 09, 2007 | 12.40 | 12.51 | 12.40 | 12.42 | 3,480,383 | +0.01(+0.07%) |
Apr 05, 2007 | 12.33 | 12.43 | 12.31 | 12.41 | 4,354,383 | +0.08(+0.64%) |
Apr 04, 2007 | 12.40 | 12.48 | 12.32 | 12.33 | 3,903,084 | -0.06(-0.46%) |
Apr 03, 2007 | 12.39 | 12.42 | 12.31 | 12.39 | 4,504,816 | -0.00(-0.02%) |
Apr 02, 2007 | 12.22 | 12.43 | 12.22 | 12.39 | 6,449,822 | +0.17(+1.39%) |
Mar 30, 2007 | 12.27 | 12.28 | 12.05 | 12.22 | 6,991,634 | -0.05(-0.40%) |
Mar 29, 2007 | 12.25 | 12.28 | 12.18 | 12.27 | 5,484,582 | +0.08(+0.63%) |
Mar 28, 2007 | 12.24 | 12.27 | 12.17 | 12.19 | 6,961,475 | -0.08(-0.62%) |
Mar 27, 2007 | 12.26 | 12.29 | 12.21 | 12.27 | 4,843,267 | -0.03(-0.23%) |
Mar 26, 2007 | 12.23 | 12.31 | 12.11 | 12.30 | 5,448,630 | +0.06(+0.47%) |
Mar 23, 2007 | 12.20 | 12.25 | 12.13 | 12.24 | 4,838,343 | +0.04(+0.35%) |
Mar 22, 2007 | 12.21 | 12.22 | 12.12 | 12.20 | 4,810,947 | -0.01(-0.07%) |
Mar 21, 2007 | 12.07 | 12.25 | 12.01 | 12.21 | 8,066,544 | +0.14(+1.15%) |
Mar 20, 2007 | 11.88 | 12.07 | 11.81 | 12.07 | 7,460,455 | +0.20(+1.67%) |
Mar 19, 2007 | 11.76 | 11.91 | 11.74 | 11.87 | 6,821,319 | +0.17(+1.46%) |
Mar 16, 2007 | 11.79 | 11.86 | 11.69 | 11.70 | 8,078,528 | -0.06(-0.53%) |
Mar 15, 2007 | 11.66 | 11.78 | 11.61 | 11.76 | 6,974,567 | +0.10(+0.85%) |
Mar 14, 2007 | 11.67 | 11.71 | 11.52 | 11.66 | 8,022,967 | -0.01(-0.05%) |
Mar 13, 2007 | 11.80 | 11.86 | 11.63 | 11.67 | 7,269,441 | -0.14(-1.15%) |
Mar 12, 2007 | 11.62 | 11.81 | 11.59 | 11.80 | 4,592,697 | +0.16(+1.35%) |
Mar 09, 2007 | 11.68 | 11.70 | 11.58 | 11.65 | 5,535,059 | +0.01(+0.12%) |
Mar 08, 2007 | 11.72 | 11.73 | 11.62 | 11.63 | 6,899,032 | -0.05(-0.42%) |
Mar 07, 2007 | 11.59 | 11.75 | 11.58 | 11.68 | 6,141,875 | +0.02(+0.20%) |
Mar 06, 2007 | 11.58 | 11.67 | 11.56 | 11.66 | 7,236,031 | +0.12(+1.03%) |
Mar 05, 2007 | 11.67 | 11.70 | 11.53 | 11.54 | 11,126,043 | -0.16(-1.39%) |
Mar 02, 2007 | 11.77 | 11.80 | 11.70 | 11.70 | 5,996,253 | -0.08(-0.69%) |
Mar 01, 2007 | 11.77 | 11.85 | 11.67 | 11.78 | 6,846,765 | +0.01(+0.07%) |
Feb 28, 2007 | 11.73 | 11.85 | 11.67 | 11.78 | 10,752,003 | +0.05(+0.42%) |
Feb 27, 2007 | 11.98 | 12.02 | 11.65 | 11.73 | 10,248,321 | -0.31(-2.54%) |
Feb 26, 2007 | 11.98 | 12.16 | 11.90 | 12.03 | 13,002,029 | +0.24(+2.00%) |
Feb 23, 2007 | 11.74 | 11.83 | 11.73 | 11.80 | 4,284,024 | +0.05(+0.39%) |
Feb 22, 2007 | 11.72 | 11.79 | 11.68 | 11.75 | 4,500,095 | -0.01(-0.05%) |
Feb 21, 2007 | 11.73 | 11.81 | 11.70 | 11.76 | 7,613,339 | -0.11(-0.93%) |
Feb 20, 2007 | 11.89 | 11.89 | 11.81 | 11.87 | 7,309,023 | -0.05(-0.43%) |
Feb 16, 2007 | 11.92 | 11.95 | 11.89 | 11.92 | 5,483,492 | -0.03(-0.28%) |
Feb 15, 2007 | 11.96 | 11.99 | 11.90 | 11.95 | 3,911,074 | -0.00(-0.01%) |
Feb 14, 2007 | 11.98 | 12.06 | 11.94 | 11.95 | 7,747,714 | -0.00(-0.01%) |
Feb 13, 2007 | 12.10 | 12.12 | 11.66 | 11.95 | 26,987,800 | -0.10(-0.83%) |
Feb 12, 2007 | 12.04 | 12.12 | 12.03 | 12.05 | 3,886,503 | +0.01(+0.10%) |
Feb 09, 2007 | 12.05 | 12.10 | 12.01 | 12.04 | 7,182,649 | -0.00(-0.02%) |
Feb 08, 2007 | 12.00 | 12.07 | 11.98 | 12.04 | 5,751,494 | +0.07(+0.56%) |
Feb 07, 2007 | 12.00 | 12.02 | 11.95 | 11.98 | 5,357,481 | -0.02(-0.17%) |
Feb 06, 2007 | 11.95 | 12.03 | 11.90 | 12.00 | 8,252,838 | +0.09(+0.72%) |
Feb 05, 2007 | 11.90 | 12.03 | 11.87 | 11.91 | 8,649,029 | -0.00(-0.02%) |
Feb 02, 2007 | 11.81 | 11.99 | 11.69 | 11.92 | 19,231,808 | +0.32(+2.79%) |
Feb 01, 2007 | 11.50 | 11.65 | 11.42 | 11.59 | 8,082,159 | +0.17(+1.48%) |
Jan 31, 2007 | 11.29 | 11.47 | 11.27 | 11.42 | 7,831,952 | +0.08(+0.68%) |
Jan 30, 2007 | 11.29 | 11.35 | 11.26 | 11.35 | 3,977,529 | +0.07(+0.59%) |
Jan 29, 2007 | 11.33 | 11.33 | 11.25 | 11.28 | 5,182,082 | -0.02(-0.18%) |
Jan 26, 2007 | 11.17 | 11.33 | 11.17 | 11.30 | 3,914,705 | +0.03(+0.23%) |
Jan 25, 2007 | 11.27 | 11.38 | 11.25 | 11.27 | 5,273,594 | -0.02(-0.20%) |
Jan 24, 2007 | 11.38 | 11.41 | 11.27 | 11.30 | 14,535,976 | +0.16(+1.47%) |
Jan 23, 2007 | 11.09 | 11.14 | 11.06 | 11.13 | 7,120,914 | +0.05(+0.41%) |
Jan 22, 2007 | 11.11 | 11.15 | 11.03 | 11.09 | 5,125,794 | -0.03(-0.30%) |
Jan 19, 2007 | 11.09 | 11.13 | 11.05 | 11.12 | 3,906,353 | +0.06(+0.54%) |
Jan 18, 2007 | 11.04 | 11.08 | 11.01 | 11.06 | 6,238,834 | +0.03(+0.29%) |
Jan 17, 2007 | 11.02 | 11.06 | 10.98 | 11.03 | 4,999,783 | +0.01(+0.06%) |
Jan 16, 2007 | 11.03 | 11.09 | 11.01 | 11.02 | 5,803,786 | +0.01(+0.06%) |
Jan 12, 2007 | 11.12 | 11.15 | 10.97 | 11.01 | 11,289,458 | -0.12(-1.08%) |
Jan 11, 2007 | 11.22 | 11.23 | 11.09 | 11.13 | 9,967,973 | -0.09(-0.77%) |
Jan 10, 2007 | 11.24 | 11.25 | 11.18 | 11.22 | 6,694,945 | -0.03(-0.28%) |
Jan 09, 2007 | 11.27 | 11.28 | 11.16 | 11.25 | 7,877,346 | -0.02(-0.17%) |
Jan 08, 2007 | 11.32 | 11.37 | 11.26 | 11.27 | 7,078,063 | -0.05(-0.45%) |
Jan 05, 2007 | 11.49 | 11.49 | 11.28 | 11.32 | 10,078,006 | -0.17(-1.44%) |
Jan 04, 2007 | 11.49 | 11.55 | 11.42 | 11.49 | 6,292,217 | -0.03(-0.25%) |
Jan 03, 2007 | 11.52 | 11.57 | 11.42 | 11.52 | 8,562,964 | -0.03(-0.23%) |
Dec 29, 2006 | 11.56 | 11.57 | 11.46 | 11.54 | 4,173,991 | -0.02(-0.21%) |
Dec 28, 2006 | 11.54 | 11.61 | 11.54 | 11.57 | 6,481,779 | +0.01(+0.07%) |
Dec 27, 2006 | 11.43 | 11.57 | 11.43 | 11.56 | 4,887,571 | +0.13(+1.17%) |
Dec 26, 2006 | 11.32 | 11.44 | 11.26 | 11.43 | 3,558,460 | +0.09(+0.77%) |
Dec 22, 2006 | 11.33 | 11.36 | 11.22 | 11.34 | 4,021,470 | +0.02(+0.17%) |
Dec 21, 2006 | 11.39 | 11.43 | 11.26 | 11.32 | 4,875,950 | -0.03(-0.26%) |
Dec 20, 2006 | 11.50 | 11.50 | 11.35 | 11.35 | 5,739,510 | -0.12(-1.07%) |
Dec 19, 2006 | 11.33 | 11.47 | 11.28 | 11.47 | 4,576,356 | +0.13(+1.10%) |
Dec 18, 2006 | 11.41 | 11.43 | 11.33 | 11.35 | 5,518,717 | -0.07(-0.59%) |
Dec 15, 2006 | 11.40 | 11.43 | 11.36 | 11.41 | 5,663,249 | +0.02(+0.15%) |
Dec 14, 2006 | 11.36 | 11.43 | 11.34 | 11.40 | 3,643,072 | +0.02(+0.17%) |
Dec 13, 2006 | 11.24 | 11.39 | 11.24 | 11.38 | 5,366,196 | +0.14(+1.27%) |
Dec 12, 2006 | 11.18 | 11.25 | 11.17 | 11.24 | 4,819,300 | +0.06(+0.52%) |
Dec 11, 2006 | 11.18 | 11.20 | 11.14 | 11.18 | 3,945,209 | +0.01(+0.06%) |
Dec 08, 2006 | 11.17 | 11.21 | 11.12 | 11.17 | 4,924,249 | +0.00(+0.00%) |
Dec 07, 2006 | 11.19 | 11.21 | 11.15 | 11.17 | 5,166,103 | -0.00(-0.02%) |
Dec 06, 2006 | 11.18 | 11.20 | 11.15 | 11.17 | 6,230,119 | -0.01(-0.05%) |
Dec 05, 2006 | 11.17 | 11.20 | 11.14 | 11.18 | 8,632,688 | +0.02(+0.20%) |
Dec 04, 2006 | 11.14 | 11.16 | 11.13 | 11.16 | 6,232,661 | +0.02(+0.19%) |
Dec 01, 2006 | 11.12 | 11.14 | 11.07 | 11.14 | 5,872,784 | +0.02(+0.17%) |
Nov 30, 2006 | 11.13 | 11.13 | 11.10 | 11.12 | 6,180,005 | -0.00(-0.01%) |
Nov 29, 2006 | 11.08 | 11.14 | 11.04 | 11.12 | 6,531,166 | -0.02(-0.17%) |
Nov 28, 2006 | 11.10 | 11.20 | 11.07 | 11.14 | 6,010,053 | +0.02(+0.21%) |
Nov 27, 2006 | 11.15 | 11.17 | 11.06 | 11.11 | 5,106,548 | -0.04(-0.35%) |
Nov 24, 2006 | 11.12 | 11.19 | 11.12 | 11.15 | 1,463,838 | -0.01(-0.06%) |
Nov 22, 2006 | 11.12 | 11.18 | 11.12 | 11.16 | 5,458,072 | +0.02(+0.21%) |
Nov 21, 2006 | 11.12 | 11.16 | 11.10 | 11.14 | 4,286,203 | -0.00(-0.03%) |
Nov 20, 2006 | 11.08 | 11.18 | 11.01 | 11.14 | 3,367,808 | +0.00(+0.03%) |
Nov 17, 2006 | 11.04 | 11.18 | 11.04 | 11.14 | 3,630,725 | +0.07(+0.60%) |
Nov 16, 2006 | 11.13 | 11.19 | 11.06 | 11.07 | 5,759,120 | +0.01(+0.06%) |
Nov 15, 2006 | 11.01 | 11.09 | 10.97 | 11.06 | 7,476,433 | -0.02(-0.16%) |
Nov 14, 2006 | 11.15 | 11.18 | 11.05 | 11.08 | 5,649,450 | -0.10(-0.89%) |
Nov 13, 2006 | 11.16 | 11.21 | 11.16 | 11.18 | 2,889,546 | -0.00(-0.03%) |
Nov 10, 2006 | 11.15 | 11.19 | 11.14 | 11.18 | 6,492,310 | +0.02(+0.21%) |
Nov 09, 2006 | 11.12 | 11.19 | 11.09 | 11.16 | 7,260,725 | +0.04(+0.38%) |
Nov 08, 2006 | 11.03 | 11.19 | 11.01 | 11.12 | 4,752,844 | +0.09(+0.77%) |
Nov 07, 2006 | 10.98 | 11.03 | 10.97 | 11.03 | 5,166,103 | +0.05(+0.45%) |
Nov 06, 2006 | 11.09 | 11.12 | 10.96 | 10.98 | 8,728,558 | -0.13(-1.13%) |
Nov 03, 2006 | 11.15 | 11.21 | 11.09 | 11.11 | 7,285,782 | -0.04(-0.40%) |
Nov 02, 2006 | 11.40 | 11.40 | 11.09 | 11.15 | 18,669,658 | -0.36(-3.13%) |
Nov 01, 2006 | 11.15 | 11.63 | 11.15 | 11.51 | 18,528,032 | +0.36(+3.23%) |
Oct 31, 2006 | 11.13 | 11.17 | 11.09 | 11.15 | 3,872,217 | +0.06(+0.51%) |
Oct 30, 2006 | 11.13 | 11.18 | 11.07 | 11.09 | 3,278,475 | -0.01(-0.07%) |
Oct 27, 2006 | 11.17 | 11.23 | 11.10 | 11.10 | 3,622,010 | -0.10(-0.91%) |
Oct 26, 2006 | 11.22 | 11.28 | 11.16 | 11.20 | 3,705,896 | -0.02(-0.13%) |
Oct 25, 2006 | 11.15 | 11.27 | 11.11 | 11.22 | 4,147,844 | +0.10(+0.85%) |
Oct 24, 2006 | 11.12 | 11.13 | 11.05 | 11.12 | 3,721,875 | -0.01(-0.11%) |
Oct 23, 2006 | 11.00 | 11.15 | 10.95 | 11.14 | 4,354,111 | +0.10(+0.91%) |
Oct 20, 2006 | 10.99 | 11.06 | 10.95 | 11.04 | 4,246,983 | +0.08(+0.70%) |
Oct 19, 2006 | 10.80 | 10.99 | 10.77 | 10.96 | 3,949,567 | +0.16(+1.49%) |
Oct 18, 2006 | 10.79 | 10.84 | 10.77 | 10.80 | 5,476,956 | +0.02(+0.14%) |
Oct 17, 2006 | 10.75 | 10.86 | 10.75 | 10.78 | 3,912,526 | +0.01(+0.05%) |
Oct 16, 2006 | 10.71 | 10.80 | 10.68 | 10.78 | 4,094,462 | +0.06(+0.55%) |
Oct 13, 2006 | 10.71 | 10.73 | 10.67 | 10.72 | 3,294,816 | +0.01(+0.12%) |
Oct 12, 2006 | 10.70 | 10.72 | 10.63 | 10.71 | 5,088,754 | +0.02(+0.23%) |
Oct 11, 2006 | 10.64 | 10.73 | 10.61 | 10.68 | 4,956,569 | +0.03(+0.30%) |
Oct 10, 2006 | 10.51 | 10.67 | 10.48 | 10.65 | 6,279,507 | +0.14(+1.30%) |
Oct 09, 2006 | 10.52 | 10.58 | 10.47 | 10.51 | 3,013,015 | +0.02(+0.20%) |
Oct 06, 2006 | 10.55 | 10.55 | 10.48 | 10.49 | 4,038,537 | -0.06(-0.59%) |
Oct 05, 2006 | 10.57 | 10.61 | 10.49 | 10.55 | 3,271,575 | -0.02(-0.16%) |
Oct 04, 2006 | 10.57 | 10.58 | 10.47 | 10.57 | 5,068,054 | +0.00(+0.04%) |
Oct 03, 2006 | 10.59 | 10.59 | 10.50 | 10.57 | 5,166,467 | +0.01(+0.08%) |