Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.95 | 13.06 | 12.88 | 12.92 | 3,037,734 | -0.13(-1.02%) |
Sep 27, 2007 | 12.95 | 13.09 | 12.76 | 13.05 | 3,077,729 | +0.10(+0.78%) |
Sep 26, 2007 | 13.11 | 13.15 | 12.92 | 12.95 | 3,317,698 | -0.04(-0.34%) |
Sep 25, 2007 | 13.19 | 13.22 | 12.91 | 13.00 | 5,734,263 | -0.31(-2.34%) |
Sep 24, 2007 | 13.44 | 13.53 | 13.20 | 13.31 | 3,910,122 | -0.12(-0.89%) |
Sep 21, 2007 | 13.67 | 13.67 | 13.40 | 13.43 | 3,419,560 | -0.09(-0.67%) |
Sep 20, 2007 | 13.76 | 13.84 | 13.51 | 13.52 | 3,030,860 | -0.24(-1.73%) |
Sep 19, 2007 | 13.65 | 14.24 | 13.65 | 13.76 | 6,270,444 | +0.24(+1.80%) |
Sep 18, 2007 | 12.97 | 13.54 | 12.94 | 13.52 | 4,264,452 | +0.56(+4.30%) |
Sep 17, 2007 | 13.02 | 13.03 | 12.88 | 12.96 | 3,410,186 | -0.14(-1.05%) |
Sep 14, 2007 | 13.00 | 13.11 | 12.88 | 13.10 | 2,772,143 | +0.04(+0.32%) |
Sep 13, 2007 | 12.98 | 13.11 | 12.89 | 13.06 | 3,057,732 | +0.08(+0.59%) |
Sep 12, 2007 | 12.91 | 13.11 | 12.82 | 12.98 | 3,492,676 | +0.01(+0.07%) |
Sep 11, 2007 | 12.75 | 13.00 | 12.67 | 12.97 | 3,305,200 | +0.33(+2.63%) |
Sep 10, 2007 | 12.89 | 12.91 | 12.52 | 12.64 | 2,498,429 | -0.22(-1.68%) |
Sep 07, 2007 | 12.91 | 12.99 | 12.80 | 12.85 | 3,827,633 | -0.18(-1.40%) |
Sep 06, 2007 | 12.98 | 13.20 | 12.89 | 13.04 | 4,593,784 | +0.04(+0.31%) |
Sep 05, 2007 | 13.03 | 13.07 | 12.81 | 13.00 | 5,105,594 | -0.13(-0.96%) |
Sep 04, 2007 | 12.78 | 13.21 | 12.77 | 13.12 | 4,012,609 | +0.34(+2.69%) |
Aug 31, 2007 | 12.80 | 12.87 | 12.73 | 12.78 | 5,415,554 | +0.06(+0.44%) |
Aug 30, 2007 | 12.87 | 12.82 | 12.64 | 12.72 | 2,973,368 | -0.15(-1.14%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.59 | 12.87 | 4,979,985 | +0.31(+2.49%) |
Aug 28, 2007 | 12.92 | 12.94 | 12.55 | 12.56 | 3,509,549 | -0.47(-3.59%) |
Aug 27, 2007 | 13.19 | 13.19 | 13.02 | 13.02 | 3,377,066 | -0.20(-1.50%) |
Aug 24, 2007 | 13.20 | 13.24 | 13.11 | 13.22 | 2,281,581 | +0.00(+0.01%) |
Aug 23, 2007 | 13.10 | 13.26 | 13.10 | 13.22 | 3,213,962 | +0.12(+0.89%) |
Aug 22, 2007 | 13.28 | 13.32 | 13.02 | 13.10 | 2,708,402 | -0.06(-0.44%) |
Aug 21, 2007 | 13.25 | 13.35 | 13.11 | 13.16 | 3,373,316 | -0.09(-0.66%) |
Aug 20, 2007 | 13.26 | 13.34 | 13.07 | 13.25 | 2,907,126 | -0.00(-0.01%) |
Aug 17, 2007 | 13.87 | 13.87 | 12.93 | 13.25 | 4,786,260 | +0.35(+2.72%) |
Aug 16, 2007 | 13.04 | 13.04 | 12.56 | 12.90 | 7,185,326 | -0.15(-1.12%) |
Aug 15, 2007 | 13.50 | 13.52 | 13.04 | 13.05 | 7,843,848 | -0.56(-4.14%) |
Aug 14, 2007 | 14.03 | 14.14 | 13.59 | 13.61 | 4,300,697 | -0.45(-3.23%) |
Aug 13, 2007 | 14.29 | 14.45 | 14.06 | 14.06 | 2,920,874 | -0.23(-1.58%) |
Aug 10, 2007 | 14.35 | 14.57 | 13.93 | 14.29 | 6,272,944 | -0.33(-2.24%) |
Aug 09, 2007 | 14.89 | 14.89 | 14.27 | 14.62 | 8,235,192 | -0.27(-1.81%) |
Aug 08, 2007 | 14.87 | 15.00 | 14.69 | 14.89 | 10,594,264 | -0.00(-0.01%) |
Aug 07, 2007 | 14.23 | 14.92 | 14.16 | 14.89 | 7,080,965 | +0.66(+4.66%) |
Aug 06, 2007 | 14.14 | 14.30 | 13.76 | 14.23 | 4,126,682 | +0.33(+2.36%) |
Aug 03, 2007 | 14.02 | 14.09 | 13.90 | 13.90 | 4,538,167 | -0.09(-0.62%) |
Aug 02, 2007 | 13.87 | 13.98 | 13.81 | 13.98 | 3,923,870 | +0.16(+1.19%) |
Aug 01, 2007 | 13.73 | 13.86 | 13.53 | 13.82 | 3,668,278 | +0.09(+0.66%) |
Jul 31, 2007 | 13.96 | 14.07 | 13.72 | 13.73 | 4,579,674 | -0.23(-1.67%) |
Jul 30, 2007 | 13.92 | 14.00 | 13.64 | 13.96 | 5,341,888 | +0.16(+1.17%) |
Jul 27, 2007 | 13.91 | 13.99 | 13.77 | 13.80 | 6,277,787 | -0.06(-0.45%) |
Jul 26, 2007 | 14.06 | 14.08 | 13.69 | 13.86 | 6,358,876 | -0.30(-2.13%) |
Jul 25, 2007 | 14.22 | 14.25 | 13.98 | 14.16 | 5,896,973 | -0.03(-0.18%) |
Jul 24, 2007 | 14.34 | 14.38 | 14.17 | 14.19 | 4,578,861 | -0.20(-1.41%) |
Jul 23, 2007 | 14.35 | 14.54 | 14.35 | 14.39 | 3,632,033 | -0.10(-0.66%) |
Jul 20, 2007 | 14.65 | 14.72 | 14.46 | 14.49 | 5,044,352 | -0.18(-1.20%) |
Jul 19, 2007 | 15.04 | 15.04 | 14.52 | 14.67 | 6,392,303 | -0.49(-3.21%) |
Jul 18, 2007 | 15.26 | 15.39 | 15.10 | 15.15 | 4,279,450 | -0.15(-1.00%) |
Jul 17, 2007 | 15.15 | 15.39 | 15.15 | 15.31 | 2,745,897 | +0.17(+1.11%) |
Jul 16, 2007 | 15.11 | 15.17 | 15.10 | 15.14 | 2,624,662 | +0.01(+0.10%) |
Jul 13, 2007 | 15.13 | 15.22 | 15.07 | 15.12 | 4,279,981 | -0.06(-0.37%) |
Jul 12, 2007 | 15.03 | 15.23 | 14.91 | 15.18 | 3,553,293 | +0.27(+1.80%) |
Jul 11, 2007 | 14.78 | 14.96 | 14.72 | 14.91 | 3,231,459 | +0.16(+1.05%) |
Jul 10, 2007 | 14.88 | 14.91 | 14.71 | 14.76 | 4,994,358 | -0.26(-1.75%) |
Jul 09, 2007 | 15.01 | 15.04 | 14.88 | 15.02 | 2,121,602 | +0.03(+0.20%) |
Jul 06, 2007 | 14.88 | 15.01 | 14.87 | 14.99 | 1,701,031 | +0.10(+0.69%) |
Jul 05, 2007 | 14.84 | 14.90 | 14.74 | 14.89 | 2,677,156 | +0.05(+0.35%) |
Jul 03, 2007 | 14.79 | 14.85 | 14.76 | 14.83 | 1,275,461 | +0.07(+0.46%) |
Jul 02, 2007 | 14.69 | 14.77 | 14.66 | 14.77 | 2,459,059 | +0.11(+0.76%) |
Jun 29, 2007 | 14.71 | 14.83 | 14.58 | 14.65 | 3,136,472 | -0.05(-0.34%) |
Jun 28, 2007 | 14.81 | 14.89 | 14.67 | 14.70 | 3,518,023 | -0.09(-0.64%) |
Jun 27, 2007 | 14.52 | 14.84 | 14.52 | 14.80 | 2,685,904 | +0.21(+1.41%) |
Jun 26, 2007 | 14.67 | 14.75 | 14.54 | 14.59 | 3,141,471 | -0.04(-0.28%) |
Jun 25, 2007 | 14.77 | 14.88 | 14.61 | 14.63 | 3,442,682 | -0.06(-0.44%) |
Jun 22, 2007 | 14.70 | 14.78 | 14.61 | 14.70 | 3,915,122 | -0.08(-0.55%) |
Jun 21, 2007 | 14.84 | 14.86 | 14.74 | 14.78 | 2,930,267 | -0.06(-0.38%) |
Jun 20, 2007 | 15.03 | 15.12 | 14.84 | 14.84 | 4,788,134 | -0.19(-1.24%) |
Jun 19, 2007 | 14.94 | 15.03 | 14.86 | 15.02 | 2,500,303 | +0.06(+0.40%) |
Jun 18, 2007 | 14.94 | 15.01 | 14.83 | 14.96 | 4,718,768 | -0.01(-0.10%) |
Jun 15, 2007 | 14.95 | 15.04 | 14.90 | 14.98 | 2,347,823 | +0.07(+0.46%) |
Jun 14, 2007 | 14.88 | 14.95 | 14.84 | 14.91 | 2,557,796 | +0.07(+0.49%) |
Jun 13, 2007 | 14.72 | 14.84 | 14.64 | 14.84 | 2,869,631 | +0.27(+1.83%) |
Jun 12, 2007 | 14.69 | 14.75 | 14.57 | 14.57 | 3,558,292 | -0.20(-1.38%) |
Jun 11, 2007 | 14.79 | 14.81 | 14.66 | 14.77 | 2,815,263 | -0.02(-0.16%) |
Jun 08, 2007 | 14.69 | 14.81 | 14.59 | 14.80 | 2,983,016 | +0.11(+0.75%) |
Jun 07, 2007 | 15.10 | 15.10 | 14.68 | 14.69 | 4,098,223 | -0.19(-1.30%) |
Jun 06, 2007 | 15.07 | 15.07 | 14.88 | 14.88 | 5,316,567 | -0.23(-1.50%) |
Jun 05, 2007 | 15.05 | 15.17 | 15.03 | 15.11 | 4,218,833 | -0.07(-0.46%) |
Jun 04, 2007 | 15.04 | 15.22 | 15.01 | 15.18 | 2,940,247 | +0.11(+0.75%) |
Jun 01, 2007 | 15.01 | 15.11 | 14.97 | 15.06 | 4,809,382 | +0.06(+0.37%) |
May 31, 2007 | 14.86 | 15.02 | 14.86 | 15.01 | 4,469,163 | +0.06(+0.41%) |
May 30, 2007 | 14.81 | 14.96 | 14.78 | 14.95 | 4,730,017 | +0.14(+0.93%) |
May 29, 2007 | 14.79 | 14.86 | 14.76 | 14.81 | 4,134,468 | +0.05(+0.36%) |
May 25, 2007 | 14.74 | 14.82 | 14.70 | 14.76 | 2,189,093 | -0.00(-0.01%) |
May 24, 2007 | 14.83 | 14.88 | 14.70 | 14.76 | 5,103,400 | -0.06(-0.38%) |
May 23, 2007 | 14.80 | 14.93 | 14.74 | 14.81 | 3,555,443 | +0.04(+0.27%) |
May 22, 2007 | 14.55 | 14.87 | 14.55 | 14.77 | 3,889,500 | +0.17(+1.18%) |
May 21, 2007 | 14.49 | 14.64 | 14.46 | 14.60 | 3,017,737 | +0.11(+0.78%) |
May 18, 2007 | 14.40 | 14.56 | 14.36 | 14.49 | 6,114,839 | +0.09(+0.66%) |
May 17, 2007 | 14.19 | 14.40 | 14.19 | 14.39 | 3,634,533 | +0.22(+1.57%) |
May 16, 2007 | 14.18 | 14.21 | 14.15 | 14.17 | 4,407,558 | +0.01(+0.10%) |
May 15, 2007 | 14.15 | 14.30 | 14.07 | 14.16 | 8,118,332 | +0.00(+0.03%) |
May 14, 2007 | 14.13 | 14.24 | 14.13 | 14.15 | 4,865,500 | +0.02(+0.15%) |
May 11, 2007 | 14.13 | 14.16 | 14.03 | 14.13 | 5,509,479 | +0.01(+0.05%) |
May 10, 2007 | 14.08 | 14.25 | 13.99 | 14.12 | 6,725,386 | +0.04(+0.30%) |
May 09, 2007 | 13.92 | 14.10 | 13.91 | 14.08 | 3,083,978 | +0.21(+1.49%) |
May 08, 2007 | 13.86 | 13.89 | 13.80 | 13.88 | 2,333,450 | -0.02(-0.12%) |
May 07, 2007 | 13.83 | 13.93 | 13.82 | 13.89 | 1,539,802 | +0.06(+0.45%) |
May 04, 2007 | 13.85 | 13.90 | 13.78 | 13.83 | 3,507,674 | -0.01(-0.06%) |
May 03, 2007 | 13.84 | 13.86 | 13.68 | 13.84 | 4,171,964 | +0.03(+0.24%) |
May 02, 2007 | 13.76 | 13.86 | 13.73 | 13.80 | 3,399,125 | +0.07(+0.52%) |
May 01, 2007 | 13.83 | 13.84 | 13.51 | 13.73 | 6,434,173 | -0.32(-2.28%) |
Apr 30, 2007 | 14.06 | 14.15 | 14.04 | 14.05 | 3,323,285 | -0.03(-0.24%) |
Apr 27, 2007 | 14.07 | 14.12 | 14.03 | 14.09 | 3,298,326 | -0.08(-0.53%) |
Apr 26, 2007 | 14.17 | 14.25 | 14.12 | 14.16 | 3,110,225 | -0.09(-0.65%) |
Apr 25, 2007 | 14.51 | 14.51 | 14.10 | 14.25 | 5,179,153 | +0.06(+0.42%) |
Apr 24, 2007 | 13.70 | 14.26 | 13.45 | 14.19 | 9,570,020 | +0.46(+3.33%) |
Apr 23, 2007 | 13.65 | 13.80 | 13.59 | 13.74 | 2,802,764 | +0.09(+0.66%) |
Apr 20, 2007 | 13.60 | 13.73 | 13.60 | 13.65 | 5,453,049 | +0.12(+0.92%) |
Apr 19, 2007 | 13.82 | 13.82 | 13.51 | 13.52 | 3,180,897 | -0.17(-1.25%) |
Apr 18, 2007 | 13.68 | 13.72 | 13.60 | 13.69 | 1,685,408 | -0.03(-0.24%) |
Apr 17, 2007 | 13.75 | 13.82 | 13.67 | 13.73 | 2,297,829 | -0.02(-0.14%) |
Apr 16, 2007 | 13.69 | 13.80 | 13.67 | 13.75 | 2,501,347 | +0.09(+0.68%) |
Apr 13, 2007 | 13.92 | 13.92 | 13.61 | 13.65 | 2,219,827 | -0.13(-0.96%) |
Apr 12, 2007 | 13.59 | 13.81 | 13.43 | 13.79 | 3,728,271 | +0.16(+1.16%) |
Apr 11, 2007 | 13.70 | 13.74 | 13.50 | 13.63 | 3,153,432 | -0.10(-0.73%) |
Apr 10, 2007 | 13.68 | 13.76 | 13.64 | 13.73 | 3,005,238 | +0.09(+0.63%) |
Apr 09, 2007 | 13.73 | 13.75 | 13.64 | 13.64 | 4,080,100 | -0.09(-0.64%) |
Apr 05, 2007 | 13.71 | 13.76 | 13.68 | 13.73 | 2,968,368 | -0.02(-0.13%) |
Apr 04, 2007 | 13.51 | 13.75 | 13.48 | 13.75 | 5,092,470 | +0.24(+1.80%) |
Apr 03, 2007 | 13.35 | 13.57 | 13.35 | 13.50 | 4,521,919 | +0.18(+1.38%) |
Apr 02, 2007 | 13.20 | 13.36 | 13.20 | 13.32 | 3,023,855 | +0.10(+0.75%) |
Mar 30, 2007 | 13.17 | 13.27 | 13.17 | 13.22 | 2,790,891 | +0.05(+0.39%) |
Mar 29, 2007 | 13.20 | 13.24 | 13.10 | 13.17 | 3,765,141 | +0.00(+0.04%) |
Mar 28, 2007 | 13.16 | 13.24 | 13.12 | 13.16 | 3,298,951 | -0.05(-0.35%) |
Mar 27, 2007 | 13.24 | 13.24 | 13.15 | 13.21 | 2,707,152 | -0.03(-0.25%) |
Mar 26, 2007 | 13.24 | 13.30 | 13.15 | 13.24 | 2,893,378 | +0.02(+0.18%) |
Mar 23, 2007 | 13.15 | 13.26 | 13.12 | 13.22 | 3,207,088 | +0.11(+0.83%) |
Mar 22, 2007 | 13.13 | 13.17 | 13.08 | 13.11 | 3,993,393 | -0.02(-0.13%) |
Mar 21, 2007 | 13.04 | 13.13 | 12.96 | 13.13 | 4,451,928 | +0.07(+0.54%) |
Mar 20, 2007 | 13.02 | 13.07 | 12.98 | 13.06 | 4,813,756 | +0.08(+0.58%) |
Mar 19, 2007 | 12.95 | 13.03 | 12.93 | 12.98 | 5,115,592 | +0.06(+0.47%) |
Mar 16, 2007 | 13.01 | 13.01 | 12.91 | 12.92 | 4,498,172 | -0.08(-0.65%) |
Mar 15, 2007 | 12.94 | 13.12 | 12.92 | 13.01 | 6,795,377 | +0.08(+0.63%) |
Mar 14, 2007 | 12.88 | 13.04 | 12.81 | 12.93 | 6,069,845 | +0.04(+0.35%) |
Mar 13, 2007 | 12.91 | 12.95 | 12.83 | 12.88 | 5,945,486 | -0.02(-0.19%) |
Mar 12, 2007 | 12.93 | 12.96 | 12.90 | 12.91 | 5,029,978 | -0.03(-0.26%) |
Mar 09, 2007 | 12.94 | 12.96 | 12.91 | 12.94 | 3,725,771 | +0.04(+0.35%) |
Mar 08, 2007 | 12.80 | 12.92 | 12.79 | 12.89 | 3,735,145 | +0.15(+1.18%) |
Mar 07, 2007 | 13.09 | 13.09 | 12.72 | 12.74 | 6,159,833 | -0.04(-0.33%) |
Mar 06, 2007 | 12.73 | 12.80 | 12.73 | 12.79 | 5,142,464 | +0.09(+0.69%) |
Mar 05, 2007 | 12.80 | 12.80 | 12.58 | 12.70 | 6,591,028 | +0.03(+0.20%) |
Mar 02, 2007 | 12.74 | 12.79 | 12.51 | 12.67 | 3,728,895 | -0.08(-0.60%) |
Mar 01, 2007 | 12.31 | 12.82 | 12.31 | 12.75 | 7,470,134 | -0.01(-0.05%) |
Feb 28, 2007 | 12.69 | 12.80 | 12.61 | 12.76 | 6,191,079 | +0.07(+0.53%) |
Feb 27, 2007 | 12.89 | 12.89 | 12.64 | 12.69 | 11,362,915 | -0.16(-1.23%) |
Feb 26, 2007 | 12.88 | 12.90 | 12.81 | 12.85 | 7,952,334 | -0.03(-0.22%) |
Feb 23, 2007 | 12.88 | 12.94 | 12.80 | 12.88 | 6,222,325 | -0.00(-0.02%) |
Feb 22, 2007 | 12.83 | 12.96 | 12.78 | 12.88 | 6,287,942 | +0.08(+0.61%) |
Feb 21, 2007 | 12.64 | 12.85 | 12.64 | 12.80 | 8,628,266 | +0.16(+1.25%) |
Feb 20, 2007 | 12.44 | 12.67 | 12.40 | 12.64 | 3,500,800 | +0.24(+1.91%) |
Feb 16, 2007 | 12.34 | 12.41 | 12.29 | 12.40 | 2,925,249 | -0.04(-0.31%) |
Feb 15, 2007 | 12.36 | 12.50 | 12.33 | 12.44 | 4,023,858 | +0.13(+1.04%) |
Feb 14, 2007 | 12.27 | 12.37 | 12.24 | 12.32 | 4,433,805 | -0.04(-0.36%) |
Feb 13, 2007 | 12.23 | 12.37 | 12.22 | 12.36 | 5,032,609 | +0.17(+1.36%) |
Feb 12, 2007 | 12.15 | 12.23 | 12.01 | 12.19 | 4,259,696 | +0.01(+0.12%) |
Feb 09, 2007 | 12.24 | 12.27 | 12.08 | 12.18 | 4,717,519 | -0.06(-0.46%) |
Feb 08, 2007 | 12.23 | 12.31 | 12.16 | 12.24 | 3,951,367 | +0.04(+0.37%) |
Feb 07, 2007 | 12.02 | 12.33 | 11.94 | 12.19 | 7,600,898 | -0.27(-2.13%) |
Feb 06, 2007 | 12.49 | 12.56 | 12.30 | 12.46 | 4,390,061 | +0.07(+0.59%) |
Feb 05, 2007 | 12.26 | 12.41 | 12.23 | 12.38 | 5,942,986 | +0.20(+1.66%) |
Feb 02, 2007 | 12.28 | 12.28 | 12.17 | 12.18 | 2,578,418 | -0.07(-0.60%) |
Feb 01, 2007 | 12.19 | 12.35 | 12.16 | 12.25 | 6,822,248 | +0.11(+0.94%) |
Jan 31, 2007 | 11.96 | 12.18 | 11.87 | 12.14 | 6,761,631 | +0.21(+1.73%) |
Jan 30, 2007 | 11.99 | 12.03 | 11.91 | 11.93 | 7,467,165 | +0.09(+0.78%) |
Jan 29, 2007 | 11.79 | 11.96 | 11.78 | 11.84 | 7,833,993 | +0.00(+0.00%) |
Jan 26, 2007 | 11.92 | 11.92 | 11.78 | 11.84 | 5,095,595 | -0.13(-1.08%) |
Jan 25, 2007 | 12.31 | 12.35 | 11.93 | 11.97 | 9,991,216 | -0.37(-2.98%) |
Jan 24, 2007 | 12.38 | 12.53 | 12.16 | 12.34 | 10,351,170 | +0.10(+0.85%) |
Jan 23, 2007 | 12.64 | 12.64 | 12.12 | 12.24 | 14,783,725 | -0.62(-4.84%) |
Jan 22, 2007 | 12.98 | 12.98 | 12.83 | 12.86 | 3,698,899 | -0.11(-0.85%) |
Jan 19, 2007 | 13.08 | 13.10 | 12.93 | 12.97 | 2,682,780 | -0.11(-0.83%) |
Jan 18, 2007 | 13.16 | 13.22 | 13.05 | 13.08 | 2,326,576 | -0.06(-0.46%) |
Jan 17, 2007 | 13.05 | 13.22 | 13.01 | 13.14 | 5,573,034 | +0.11(+0.82%) |
Jan 16, 2007 | 12.97 | 13.04 | 12.95 | 13.03 | 2,909,001 | +0.09(+0.70%) |
Jan 12, 2007 | 13.02 | 13.02 | 12.91 | 12.94 | 5,083,721 | -0.08(-0.59%) |
Jan 11, 2007 | 13.05 | 13.12 | 12.99 | 13.02 | 5,717,390 | +0.01(+0.06%) |
Jan 10, 2007 | 13.11 | 13.11 | 12.99 | 13.01 | 4,414,432 | -0.11(-0.81%) |
Jan 09, 2007 | 13.04 | 13.17 | 12.97 | 13.11 | 5,000,607 | +0.08(+0.58%) |
Jan 08, 2007 | 13.08 | 13.10 | 12.90 | 13.04 | 4,508,170 | -0.03(-0.24%) |
Jan 05, 2007 | 13.12 | 13.14 | 13.04 | 13.07 | 2,835,260 | -0.09(-0.68%) |
Jan 04, 2007 | 13.14 | 13.19 | 13.05 | 13.16 | 4,311,946 | +0.07(+0.56%) |
Jan 03, 2007 | 13.23 | 13.33 | 12.95 | 13.09 | 5,628,651 | -0.05(-0.37%) |
Dec 29, 2006 | 13.11 | 13.19 | 13.10 | 13.13 | 1,974,746 | -0.01(-0.07%) |
Dec 28, 2006 | 13.12 | 13.20 | 13.11 | 13.14 | 2,497,179 | +0.00(+0.02%) |
Dec 27, 2006 | 13.16 | 13.20 | 13.11 | 13.14 | 2,948,371 | +0.02(+0.16%) |
Dec 26, 2006 | 13.19 | 13.19 | 13.04 | 13.12 | 1,464,811 | -0.07(-0.55%) |
Dec 22, 2006 | 13.12 | 13.21 | 13.02 | 13.19 | 2,162,222 | +0.07(+0.50%) |
Dec 21, 2006 | 13.23 | 13.24 | 13.10 | 13.13 | 2,232,838 | -0.06(-0.49%) |
Dec 20, 2006 | 13.15 | 13.22 | 13.13 | 13.19 | 3,065,231 | +0.02(+0.16%) |
Dec 19, 2006 | 13.07 | 13.18 | 13.06 | 13.17 | 2,999,614 | +0.10(+0.73%) |
Dec 18, 2006 | 13.23 | 13.26 | 13.04 | 13.07 | 2,122,852 | -0.12(-0.89%) |
Dec 15, 2006 | 13.28 | 13.30 | 13.19 | 13.19 | 5,741,762 | -0.03(-0.21%) |
Dec 14, 2006 | 12.92 | 13.23 | 12.88 | 13.22 | 4,206,334 | +0.29(+2.28%) |
Dec 13, 2006 | 12.90 | 12.96 | 12.84 | 12.92 | 4,040,105 | +0.10(+0.77%) |
Dec 12, 2006 | 12.80 | 12.92 | 12.77 | 12.82 | 6,204,827 | +0.04(+0.28%) |
Dec 11, 2006 | 12.71 | 12.81 | 12.66 | 12.79 | 3,485,177 | +0.08(+0.64%) |
Dec 08, 2006 | 12.71 | 12.78 | 12.63 | 12.71 | 2,720,275 | +0.03(+0.21%) |
Dec 07, 2006 | 12.68 | 12.74 | 12.62 | 12.68 | 3,275,829 | -0.00(-0.03%) |
Dec 06, 2006 | 12.71 | 12.71 | 12.62 | 12.68 | 3,431,434 | -0.01(-0.10%) |
Dec 05, 2006 | 12.67 | 12.77 | 12.58 | 12.70 | 3,053,982 | +0.06(+0.51%) |
Dec 04, 2006 | 12.53 | 12.67 | 12.48 | 12.63 | 2,067,859 | +0.17(+1.37%) |
Dec 01, 2006 | 12.40 | 12.58 | 12.31 | 12.46 | 2,305,953 | -0.08(-0.66%) |
Nov 30, 2006 | 12.44 | 12.64 | 12.36 | 12.54 | 4,251,953 | +0.12(+1.00%) |
Nov 29, 2006 | 12.27 | 12.43 | 12.27 | 12.42 | 3,943,868 | +0.12(+1.00%) |
Nov 28, 2006 | 12.26 | 12.32 | 12.18 | 12.30 | 6,349,184 | +0.04(+0.31%) |
Nov 27, 2006 | 12.24 | 12.33 | 12.20 | 12.26 | 3,712,023 | +0.04(+0.29%) |
Nov 24, 2006 | 12.25 | 12.31 | 12.13 | 12.22 | 1,286,084 | -0.05(-0.40%) |
Nov 22, 2006 | 12.31 | 12.33 | 12.20 | 12.27 | 1,544,801 | -0.00(-0.01%) |
Nov 21, 2006 | 12.28 | 12.34 | 12.23 | 12.27 | 3,295,826 | +0.03(+0.25%) |
Nov 20, 2006 | 12.36 | 12.36 | 12.20 | 12.24 | 3,160,219 | -0.14(-1.11%) |
Nov 17, 2006 | 12.39 | 12.42 | 12.28 | 12.38 | 2,140,975 | -0.09(-0.73%) |
Nov 16, 2006 | 12.40 | 12.50 | 12.36 | 12.47 | 2,098,480 | +0.04(+0.33%) |
Nov 15, 2006 | 12.38 | 12.52 | 12.35 | 12.43 | 2,857,757 | +0.03(+0.23%) |
Nov 14, 2006 | 12.29 | 12.44 | 12.18 | 12.40 | 3,233,334 | +0.15(+1.25%) |
Nov 13, 2006 | 12.32 | 12.41 | 12.17 | 12.25 | 2,444,061 | -0.07(-0.60%) |
Nov 10, 2006 | 12.32 | 12.35 | 12.22 | 12.32 | 2,594,666 | +0.05(+0.39%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.20 | 12.27 | 4,340,067 | +0.00(+0.01%) |
Nov 08, 2006 | 12.28 | 12.32 | 12.24 | 12.27 | 3,250,832 | -0.11(-0.90%) |
Nov 07, 2006 | 12.31 | 12.46 | 12.28 | 12.38 | 3,023,986 | +0.05(+0.42%) |
Nov 06, 2006 | 12.06 | 12.39 | 12.05 | 12.33 | 5,042,477 | +0.27(+2.27%) |
Nov 03, 2006 | 12.12 | 12.13 | 11.97 | 12.06 | 2,409,065 | -0.06(-0.49%) |
Nov 02, 2006 | 12.05 | 12.17 | 12.01 | 12.12 | 2,567,170 | -0.01(-0.08%) |
Nov 01, 2006 | 12.19 | 12.27 | 12.10 | 12.13 | 5,353,687 | -0.04(-0.29%) |
Oct 31, 2006 | 12.16 | 12.19 | 12.08 | 12.16 | 5,005,607 | +0.01(+0.05%) |
Oct 30, 2006 | 11.94 | 12.28 | 11.91 | 12.16 | 5,243,701 | +0.21(+1.80%) |
Oct 27, 2006 | 12.02 | 12.10 | 11.90 | 11.94 | 4,323,194 | -0.16(-1.30%) |
Oct 26, 2006 | 11.92 | 12.11 | 11.89 | 12.10 | 4,252,578 | +0.16(+1.34%) |
Oct 25, 2006 | 11.91 | 11.97 | 11.80 | 11.94 | 5,967,983 | -0.02(-0.17%) |
Oct 24, 2006 | 11.92 | 12.01 | 11.89 | 11.96 | 5,469,922 | -0.05(-0.41%) |
Oct 23, 2006 | 11.99 | 12.04 | 11.98 | 12.01 | 5,281,821 | +0.01(+0.07%) |
Oct 20, 2006 | 12.57 | 12.57 | 11.93 | 12.00 | 6,852,244 | -0.12(-0.96%) |
Oct 19, 2006 | 12.23 | 12.23 | 12.05 | 12.12 | 6,103,590 | -0.03(-0.28%) |
Oct 18, 2006 | 12.17 | 12.22 | 12.09 | 12.15 | 6,029,850 | +0.03(+0.22%) |
Oct 17, 2006 | 12.15 | 12.17 | 12.04 | 12.12 | 1,801,018 | -0.06(-0.51%) |
Oct 16, 2006 | 12.13 | 12.19 | 12.11 | 12.19 | 2,300,954 | +0.08(+0.63%) |
Oct 13, 2006 | 12.14 | 12.16 | 12.07 | 12.11 | 2,180,344 | -0.04(-0.36%) |
Oct 12, 2006 | 12.16 | 12.18 | 12.06 | 12.15 | 5,643,650 | +0.03(+0.22%) |
Oct 11, 2006 | 12.12 | 12.20 | 12.09 | 12.13 | 4,832,504 | +0.05(+0.44%) |
Oct 10, 2006 | 12.09 | 12.11 | 12.02 | 12.07 | 4,341,942 | -0.02(-0.20%) |
Oct 09, 2006 | 11.82 | 12.14 | 11.78 | 12.10 | 2,855,258 | +0.22(+1.86%) |
Oct 06, 2006 | 11.87 | 11.95 | 11.85 | 11.88 | 4,760,638 | -0.05(-0.42%) |
Oct 05, 2006 | 11.90 | 11.93 | 11.85 | 11.93 | 3,692,025 | -0.05(-0.43%) |
Oct 04, 2006 | 11.88 | 11.99 | 11.87 | 11.98 | 4,563,788 | +0.01(+0.11%) |
Oct 03, 2006 | 11.88 | 11.99 | 11.81 | 11.96 | 4,736,891 | +0.16(+1.38%) |