Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.63 | 15.76 | 15.50 | 15.58 | 2,950,599 | -0.05(-0.34%) |
Jun 28, 2007 | 15.74 | 15.83 | 15.60 | 15.63 | 3,309,539 | -0.10(-0.64%) |
Jun 27, 2007 | 15.43 | 15.78 | 15.43 | 15.73 | 2,526,733 | +0.22(+1.41%) |
Jun 26, 2007 | 15.59 | 15.68 | 15.46 | 15.51 | 2,955,302 | -0.04(-0.28%) |
Jun 25, 2007 | 15.70 | 15.82 | 15.53 | 15.56 | 3,238,663 | -0.07(-0.44%) |
Jun 22, 2007 | 15.63 | 15.71 | 15.53 | 15.62 | 3,683,105 | -0.09(-0.55%) |
Jun 21, 2007 | 15.77 | 15.79 | 15.66 | 15.71 | 2,756,614 | -0.06(-0.38%) |
Jun 20, 2007 | 15.98 | 16.07 | 15.77 | 15.77 | 4,504,382 | -0.20(-1.24%) |
Jun 19, 2007 | 15.88 | 15.98 | 15.79 | 15.97 | 2,352,131 | +0.06(+0.40%) |
Jun 18, 2007 | 15.89 | 15.95 | 15.77 | 15.90 | 4,439,126 | -0.02(-0.10%) |
Jun 15, 2007 | 15.89 | 15.99 | 15.84 | 15.92 | 2,208,687 | +0.07(+0.46%) |
Jun 14, 2007 | 15.82 | 15.90 | 15.77 | 15.85 | 2,406,217 | +0.08(+0.49%) |
Jun 13, 2007 | 15.64 | 15.77 | 15.56 | 15.77 | 2,699,572 | +0.28(+1.83%) |
Jun 12, 2007 | 15.62 | 15.68 | 15.49 | 15.49 | 3,347,422 | -0.22(-1.38%) |
Jun 11, 2007 | 15.72 | 15.74 | 15.58 | 15.70 | 2,648,426 | -0.03(-0.16%) |
Jun 08, 2007 | 15.61 | 15.74 | 15.51 | 15.73 | 2,806,238 | +0.12(+0.75%) |
Jun 07, 2007 | 16.05 | 16.05 | 15.60 | 15.61 | 3,855,355 | -0.21(-1.30%) |
Jun 06, 2007 | 16.02 | 16.02 | 15.81 | 15.82 | 5,001,498 | -0.24(-1.50%) |
Jun 05, 2007 | 16.00 | 16.13 | 15.98 | 16.06 | 3,968,817 | -0.07(-0.46%) |
Jun 04, 2007 | 15.99 | 16.18 | 15.95 | 16.13 | 2,766,003 | +0.12(+0.75%) |
Jun 01, 2007 | 15.95 | 16.06 | 15.91 | 16.01 | 4,524,370 | +0.06(+0.37%) |
May 31, 2007 | 15.80 | 15.97 | 15.80 | 15.95 | 4,204,313 | +0.06(+0.41%) |
May 30, 2007 | 15.74 | 15.90 | 15.71 | 15.89 | 4,449,708 | +0.15(+0.93%) |
May 29, 2007 | 15.72 | 15.80 | 15.69 | 15.74 | 3,889,453 | +0.06(+0.36%) |
May 25, 2007 | 15.66 | 15.75 | 15.62 | 15.69 | 2,059,364 | -0.00(-0.01%) |
May 24, 2007 | 15.76 | 15.82 | 15.63 | 15.69 | 4,800,964 | -0.06(-0.38%) |
May 23, 2007 | 15.73 | 15.87 | 15.67 | 15.75 | 3,344,741 | +0.04(+0.27%) |
May 22, 2007 | 15.46 | 15.80 | 15.46 | 15.70 | 3,659,002 | +0.18(+1.18%) |
May 21, 2007 | 15.40 | 15.56 | 15.37 | 15.52 | 2,838,901 | +0.12(+0.78%) |
May 18, 2007 | 15.31 | 15.48 | 15.27 | 15.40 | 5,752,463 | +0.10(+0.66%) |
May 17, 2007 | 15.08 | 15.31 | 15.08 | 15.30 | 3,419,144 | +0.24(+1.57%) |
May 16, 2007 | 15.07 | 15.11 | 15.05 | 15.06 | 4,146,359 | +0.02(+0.10%) |
May 15, 2007 | 15.04 | 15.21 | 14.95 | 15.05 | 7,637,226 | +0.01(+0.03%) |
May 14, 2007 | 15.02 | 15.14 | 15.02 | 15.04 | 4,577,162 | +0.02(+0.15%) |
May 11, 2007 | 15.02 | 15.05 | 14.92 | 15.02 | 5,182,978 | +0.01(+0.05%) |
May 10, 2007 | 14.97 | 15.15 | 14.87 | 15.01 | 6,326,828 | +0.04(+0.30%) |
May 09, 2007 | 14.79 | 14.99 | 14.78 | 14.97 | 2,901,217 | +0.22(+1.49%) |
May 08, 2007 | 14.74 | 14.76 | 14.67 | 14.75 | 2,195,166 | -0.02(-0.12%) |
May 07, 2007 | 14.70 | 14.81 | 14.69 | 14.77 | 1,448,550 | +0.07(+0.45%) |
May 04, 2007 | 14.73 | 14.77 | 14.65 | 14.70 | 3,299,803 | -0.01(-0.06%) |
May 03, 2007 | 14.71 | 14.73 | 14.54 | 14.71 | 3,924,726 | +0.04(+0.24%) |
May 02, 2007 | 14.63 | 14.73 | 14.60 | 14.67 | 3,197,687 | +0.08(+0.52%) |
May 01, 2007 | 14.70 | 14.71 | 14.36 | 14.60 | 6,052,873 | -0.34(-2.28%) |
Apr 30, 2007 | 14.95 | 15.05 | 14.93 | 14.94 | 3,126,342 | -0.04(-0.24%) |
Apr 27, 2007 | 14.95 | 15.01 | 14.91 | 14.97 | 3,102,861 | -0.08(-0.53%) |
Apr 26, 2007 | 15.06 | 15.15 | 15.01 | 15.05 | 2,925,908 | -0.10(-0.65%) |
Apr 25, 2007 | 15.42 | 15.42 | 14.99 | 15.15 | 4,872,228 | +0.06(+0.42%) |
Apr 24, 2007 | 14.56 | 15.16 | 14.29 | 15.09 | 9,002,885 | +0.49(+3.33%) |
Apr 23, 2007 | 14.51 | 14.67 | 14.45 | 14.60 | 2,636,668 | +0.10(+0.66%) |
Apr 20, 2007 | 14.46 | 14.60 | 14.45 | 14.51 | 5,129,892 | +0.13(+0.92%) |
Apr 19, 2007 | 14.69 | 14.69 | 14.36 | 14.37 | 2,992,392 | -0.18(-1.25%) |
Apr 18, 2007 | 14.54 | 14.58 | 14.46 | 14.56 | 1,585,528 | -0.04(-0.25%) |
Apr 17, 2007 | 14.61 | 14.70 | 14.53 | 14.59 | 2,161,656 | -0.02(-0.14%) |
Apr 16, 2007 | 14.56 | 14.67 | 14.53 | 14.61 | 2,353,113 | +0.10(+0.68%) |
Apr 13, 2007 | 14.80 | 14.80 | 14.47 | 14.51 | 2,088,276 | -0.14(-0.96%) |
Apr 12, 2007 | 14.45 | 14.68 | 14.27 | 14.65 | 3,507,327 | +0.17(+1.16%) |
Apr 11, 2007 | 14.57 | 14.60 | 14.35 | 14.49 | 2,966,554 | -0.11(-0.73%) |
Apr 10, 2007 | 14.54 | 14.62 | 14.50 | 14.59 | 2,827,143 | +0.09(+0.63%) |
Apr 09, 2007 | 14.59 | 14.62 | 14.49 | 14.50 | 3,838,307 | -0.09(-0.64%) |
Apr 05, 2007 | 14.57 | 14.63 | 14.54 | 14.59 | 2,792,458 | -0.02(-0.13%) |
Apr 04, 2007 | 14.36 | 14.61 | 14.33 | 14.61 | 4,790,682 | +0.26(+1.80%) |
Apr 03, 2007 | 14.19 | 14.42 | 14.19 | 14.35 | 4,253,942 | +0.20(+1.38%) |
Apr 02, 2007 | 14.04 | 14.20 | 14.04 | 14.16 | 2,844,656 | +0.11(+0.75%) |
Mar 30, 2007 | 14.00 | 14.11 | 14.00 | 14.05 | 2,625,498 | +0.05(+0.39%) |
Mar 29, 2007 | 14.03 | 14.08 | 13.92 | 14.00 | 3,542,012 | +0.01(+0.04%) |
Mar 28, 2007 | 13.98 | 14.08 | 13.95 | 13.99 | 3,103,449 | -0.05(-0.35%) |
Mar 27, 2007 | 14.07 | 14.07 | 13.98 | 14.04 | 2,546,721 | -0.04(-0.25%) |
Mar 26, 2007 | 14.07 | 14.14 | 13.98 | 14.08 | 2,721,911 | +0.03(+0.18%) |
Mar 23, 2007 | 13.98 | 14.09 | 13.95 | 14.05 | 3,017,030 | +0.12(+0.83%) |
Mar 22, 2007 | 13.96 | 14.00 | 13.90 | 13.94 | 3,756,738 | -0.02(-0.13%) |
Mar 21, 2007 | 13.86 | 13.96 | 13.78 | 13.96 | 4,188,099 | +0.07(+0.54%) |
Mar 20, 2007 | 13.84 | 13.89 | 13.80 | 13.88 | 4,528,485 | +0.08(+0.58%) |
Mar 19, 2007 | 13.76 | 13.85 | 13.74 | 13.80 | 4,812,434 | +0.06(+0.47%) |
Mar 16, 2007 | 13.83 | 13.83 | 13.72 | 13.74 | 4,231,603 | -0.09(-0.65%) |
Mar 15, 2007 | 13.75 | 13.95 | 13.74 | 13.83 | 6,392,671 | +0.09(+0.63%) |
Mar 14, 2007 | 13.69 | 13.86 | 13.62 | 13.74 | 5,710,136 | +0.05(+0.35%) |
Mar 13, 2007 | 13.72 | 13.76 | 13.64 | 13.69 | 5,593,146 | -0.03(-0.19%) |
Mar 12, 2007 | 13.74 | 13.77 | 13.71 | 13.72 | 4,731,893 | -0.04(-0.26%) |
Mar 09, 2007 | 13.76 | 13.78 | 13.72 | 13.75 | 3,504,975 | +0.05(+0.35%) |
Mar 08, 2007 | 13.61 | 13.74 | 13.59 | 13.71 | 3,513,794 | +0.16(+1.18%) |
Mar 07, 2007 | 13.91 | 13.91 | 13.52 | 13.55 | 5,794,791 | -0.04(-0.33%) |
Mar 06, 2007 | 13.53 | 13.61 | 13.53 | 13.59 | 4,837,713 | +0.09(+0.69%) |
Mar 05, 2007 | 13.61 | 13.61 | 13.38 | 13.50 | 6,200,432 | +0.03(+0.20%) |
Mar 02, 2007 | 13.54 | 13.59 | 13.30 | 13.47 | 3,507,915 | -0.08(-0.60%) |
Mar 01, 2007 | 13.09 | 13.63 | 13.08 | 13.55 | 7,027,441 | -0.01(-0.05%) |
Feb 28, 2007 | 13.49 | 13.60 | 13.40 | 13.56 | 5,824,185 | +0.07(+0.53%) |
Feb 27, 2007 | 13.71 | 13.71 | 13.44 | 13.49 | 10,689,530 | -0.17(-1.23%) |
Feb 26, 2007 | 13.69 | 13.71 | 13.61 | 13.66 | 7,481,065 | -0.03(-0.22%) |
Feb 23, 2007 | 13.69 | 13.76 | 13.61 | 13.69 | 5,853,580 | -0.00(-0.02%) |
Feb 22, 2007 | 13.64 | 13.77 | 13.59 | 13.69 | 5,915,308 | +0.08(+0.61%) |
Feb 21, 2007 | 13.44 | 13.66 | 13.44 | 13.61 | 8,116,941 | +0.17(+1.25%) |
Feb 20, 2007 | 13.22 | 13.47 | 13.18 | 13.44 | 3,293,336 | +0.25(+1.91%) |
Feb 16, 2007 | 13.11 | 13.20 | 13.06 | 13.19 | 2,751,894 | -0.04(-0.31%) |
Feb 15, 2007 | 13.14 | 13.29 | 13.10 | 13.23 | 3,785,397 | +0.14(+1.04%) |
Feb 14, 2007 | 13.04 | 13.15 | 13.01 | 13.09 | 4,171,050 | -0.05(-0.36%) |
Feb 13, 2007 | 13.00 | 13.15 | 12.99 | 13.14 | 4,734,368 | +0.18(+1.36%) |
Feb 12, 2007 | 12.91 | 13.00 | 12.77 | 12.96 | 4,007,259 | +0.02(+0.12%) |
Feb 09, 2007 | 13.01 | 13.04 | 12.84 | 12.95 | 4,437,950 | -0.06(-0.46%) |
Feb 08, 2007 | 13.00 | 13.08 | 12.93 | 13.01 | 3,717,202 | +0.05(+0.37%) |
Feb 07, 2007 | 12.77 | 13.10 | 12.70 | 12.96 | 7,150,456 | -0.28(-2.13%) |
Feb 06, 2007 | 13.28 | 13.35 | 13.07 | 13.24 | 4,129,898 | +0.08(+0.59%) |
Feb 05, 2007 | 13.03 | 13.20 | 13.00 | 13.16 | 5,590,795 | +0.21(+1.66%) |
Feb 02, 2007 | 13.05 | 13.05 | 12.94 | 12.95 | 2,425,617 | -0.08(-0.60%) |
Feb 01, 2007 | 12.96 | 13.12 | 12.92 | 13.03 | 6,417,950 | +0.12(+0.94%) |
Jan 31, 2007 | 12.72 | 12.95 | 12.62 | 12.91 | 6,360,925 | +0.22(+1.73%) |
Jan 30, 2007 | 12.74 | 12.79 | 12.66 | 12.69 | 7,024,649 | +0.10(+0.78%) |
Jan 29, 2007 | 12.54 | 12.71 | 12.52 | 12.59 | 7,369,738 | +0.00(+0.00%) |
Jan 26, 2007 | 12.67 | 12.67 | 12.52 | 12.59 | 4,793,621 | -0.14(-1.08%) |
Jan 25, 2007 | 13.09 | 13.13 | 12.68 | 12.73 | 9,399,120 | -0.39(-2.98%) |
Jan 24, 2007 | 13.16 | 13.32 | 12.93 | 13.12 | 9,737,742 | +0.11(+0.85%) |
Jan 23, 2007 | 13.44 | 13.44 | 12.89 | 13.01 | 13,907,617 | -0.66(-4.84%) |
Jan 22, 2007 | 13.80 | 13.80 | 13.63 | 13.67 | 3,479,696 | -0.12(-0.85%) |
Jan 19, 2007 | 13.90 | 13.92 | 13.74 | 13.79 | 2,523,794 | -0.12(-0.83%) |
Jan 18, 2007 | 13.99 | 14.05 | 13.87 | 13.90 | 2,188,699 | -0.06(-0.46%) |
Jan 17, 2007 | 13.87 | 14.05 | 13.83 | 13.97 | 5,242,766 | +0.11(+0.82%) |
Jan 16, 2007 | 13.79 | 13.86 | 13.76 | 13.85 | 2,736,609 | +0.10(+0.70%) |
Jan 12, 2007 | 13.84 | 13.84 | 13.72 | 13.75 | 4,782,452 | -0.08(-0.59%) |
Jan 11, 2007 | 13.87 | 13.95 | 13.81 | 13.84 | 5,378,568 | +0.01(+0.06%) |
Jan 10, 2007 | 13.93 | 13.93 | 13.80 | 13.83 | 4,152,826 | -0.11(-0.81%) |
Jan 09, 2007 | 13.86 | 14.00 | 13.79 | 13.94 | 4,704,263 | +0.08(+0.58%) |
Jan 08, 2007 | 13.91 | 13.92 | 13.71 | 13.86 | 4,241,009 | -0.03(-0.25%) |
Jan 05, 2007 | 13.95 | 13.97 | 13.86 | 13.89 | 2,667,238 | -0.10(-0.68%) |
Jan 04, 2007 | 13.97 | 14.02 | 13.87 | 13.99 | 4,056,412 | +0.08(+0.56%) |
Jan 03, 2007 | 14.06 | 14.17 | 13.76 | 13.91 | 5,295,088 | -0.05(-0.37%) |
Dec 29, 2006 | 13.93 | 14.02 | 13.92 | 13.96 | 1,857,719 | -0.01(-0.07%) |
Dec 28, 2006 | 13.95 | 14.03 | 13.93 | 13.97 | 2,349,192 | +0.00(+0.02%) |
Dec 27, 2006 | 13.99 | 14.03 | 13.93 | 13.97 | 2,773,645 | +0.02(+0.16%) |
Dec 26, 2006 | 14.02 | 14.02 | 13.86 | 13.95 | 1,378,004 | -0.08(-0.55%) |
Dec 22, 2006 | 13.94 | 14.04 | 13.84 | 14.02 | 2,034,085 | +0.07(+0.50%) |
Dec 21, 2006 | 14.06 | 14.07 | 13.92 | 13.95 | 2,100,516 | -0.07(-0.48%) |
Dec 20, 2006 | 13.97 | 14.05 | 13.96 | 14.02 | 2,883,580 | +0.02(+0.16%) |
Dec 19, 2006 | 13.89 | 14.01 | 13.88 | 14.00 | 2,821,852 | +0.10(+0.73%) |
Dec 18, 2006 | 14.06 | 14.10 | 13.86 | 13.90 | 1,997,048 | -0.12(-0.89%) |
Dec 15, 2006 | 14.12 | 14.14 | 14.02 | 14.02 | 5,401,496 | -0.03(-0.21%) |
Dec 14, 2006 | 13.74 | 14.07 | 13.69 | 14.05 | 3,957,060 | +0.31(+2.28%) |
Dec 13, 2006 | 13.71 | 13.78 | 13.65 | 13.74 | 3,800,682 | +0.11(+0.77%) |
Dec 12, 2006 | 13.61 | 13.73 | 13.58 | 13.63 | 5,837,119 | +0.04(+0.28%) |
Dec 11, 2006 | 13.51 | 13.62 | 13.46 | 13.59 | 3,278,639 | +0.09(+0.64%) |
Dec 08, 2006 | 13.51 | 13.59 | 13.43 | 13.51 | 2,559,067 | +0.03(+0.21%) |
Dec 07, 2006 | 13.48 | 13.54 | 13.42 | 13.48 | 3,081,698 | -0.00(-0.03%) |
Dec 06, 2006 | 13.51 | 13.51 | 13.41 | 13.48 | 3,228,081 | -0.01(-0.10%) |
Dec 05, 2006 | 13.47 | 13.58 | 13.37 | 13.50 | 2,872,998 | +0.07(+0.51%) |
Dec 04, 2006 | 13.32 | 13.47 | 13.27 | 13.43 | 1,945,314 | +0.18(+1.37%) |
Dec 01, 2006 | 13.18 | 13.37 | 13.08 | 13.25 | 2,169,299 | -0.09(-0.66%) |
Nov 30, 2006 | 13.22 | 13.44 | 13.13 | 13.33 | 3,999,975 | +0.13(+1.01%) |
Nov 29, 2006 | 13.04 | 13.21 | 13.04 | 13.20 | 3,710,148 | +0.13(+1.00%) |
Nov 28, 2006 | 13.03 | 13.10 | 12.95 | 13.07 | 5,972,921 | +0.04(+0.31%) |
Nov 27, 2006 | 13.01 | 13.10 | 12.97 | 13.03 | 3,492,042 | +0.04(+0.29%) |
Nov 24, 2006 | 13.02 | 13.08 | 12.89 | 12.99 | 1,209,869 | -0.05(-0.40%) |
Nov 22, 2006 | 13.08 | 13.11 | 12.97 | 13.04 | 1,453,254 | -0.00(-0.01%) |
Nov 21, 2006 | 13.05 | 13.12 | 13.00 | 13.05 | 3,100,510 | +0.03(+0.25%) |
Nov 20, 2006 | 13.14 | 13.14 | 12.97 | 13.01 | 2,972,939 | -0.15(-1.11%) |
Nov 17, 2006 | 13.17 | 13.20 | 13.06 | 13.16 | 2,014,097 | -0.10(-0.73%) |
Nov 16, 2006 | 13.19 | 13.28 | 13.14 | 13.26 | 1,974,120 | +0.04(+0.34%) |
Nov 15, 2006 | 13.16 | 13.31 | 13.13 | 13.21 | 2,688,402 | +0.03(+0.23%) |
Nov 14, 2006 | 13.06 | 13.22 | 12.95 | 13.18 | 3,041,721 | +0.16(+1.25%) |
Nov 13, 2006 | 13.10 | 13.19 | 12.94 | 13.02 | 2,299,221 | -0.08(-0.60%) |
Nov 10, 2006 | 13.09 | 13.13 | 12.99 | 13.10 | 2,440,902 | +0.05(+0.39%) |
Nov 09, 2006 | 13.11 | 13.12 | 12.97 | 13.05 | 4,082,867 | +0.00(+0.01%) |
Nov 08, 2006 | 13.06 | 13.10 | 13.01 | 13.04 | 3,058,182 | -0.12(-0.90%) |
Nov 07, 2006 | 13.08 | 13.24 | 13.05 | 13.16 | 2,844,780 | +0.05(+0.41%) |
Nov 06, 2006 | 12.82 | 13.17 | 12.81 | 13.11 | 4,743,651 | +0.29(+2.27%) |
Nov 03, 2006 | 12.88 | 12.89 | 12.73 | 12.82 | 2,266,300 | -0.06(-0.49%) |
Nov 02, 2006 | 12.81 | 12.94 | 12.76 | 12.88 | 2,415,035 | -0.01(-0.08%) |
Nov 01, 2006 | 12.96 | 13.04 | 12.86 | 12.89 | 5,036,418 | -0.04(-0.29%) |
Oct 31, 2006 | 12.93 | 12.96 | 12.84 | 12.93 | 4,708,966 | +0.01(+0.05%) |
Oct 30, 2006 | 12.70 | 13.06 | 12.66 | 12.92 | 4,932,950 | +0.23(+1.80%) |
Oct 27, 2006 | 12.78 | 12.86 | 12.65 | 12.69 | 4,066,994 | -0.17(-1.30%) |
Oct 26, 2006 | 12.68 | 12.87 | 12.64 | 12.86 | 4,000,563 | +0.17(+1.34%) |
Oct 25, 2006 | 12.66 | 12.72 | 12.54 | 12.69 | 5,614,310 | -0.02(-0.17%) |
Oct 24, 2006 | 12.67 | 12.77 | 12.64 | 12.71 | 5,145,765 | -0.05(-0.41%) |
Oct 23, 2006 | 12.74 | 12.79 | 12.73 | 12.77 | 4,968,811 | +0.01(+0.07%) |
Oct 20, 2006 | 13.36 | 13.36 | 12.68 | 12.76 | 6,446,169 | -0.12(-0.96%) |
Oct 19, 2006 | 13.00 | 13.00 | 12.81 | 12.88 | 5,741,881 | -0.04(-0.28%) |
Oct 18, 2006 | 12.94 | 12.99 | 12.85 | 12.92 | 5,672,511 | +0.03(+0.22%) |
Oct 17, 2006 | 12.91 | 12.93 | 12.79 | 12.89 | 1,694,287 | -0.07(-0.51%) |
Oct 16, 2006 | 12.89 | 12.95 | 12.87 | 12.95 | 2,164,596 | +0.08(+0.63%) |
Oct 13, 2006 | 12.90 | 12.93 | 12.83 | 12.87 | 2,051,134 | -0.05(-0.36%) |
Oct 12, 2006 | 12.93 | 12.95 | 12.82 | 12.92 | 5,309,197 | +0.03(+0.22%) |
Oct 11, 2006 | 12.89 | 12.97 | 12.85 | 12.89 | 4,546,122 | +0.06(+0.44%) |
Oct 10, 2006 | 12.85 | 12.88 | 12.78 | 12.83 | 4,084,631 | -0.03(-0.20%) |
Oct 09, 2006 | 12.57 | 12.90 | 12.52 | 12.86 | 2,686,050 | +0.23(+1.86%) |
Oct 06, 2006 | 12.62 | 12.70 | 12.60 | 12.62 | 4,478,515 | -0.05(-0.42%) |
Oct 05, 2006 | 12.65 | 12.68 | 12.59 | 12.68 | 3,473,230 | -0.05(-0.43%) |
Oct 04, 2006 | 12.63 | 12.75 | 12.62 | 12.73 | 4,293,331 | +0.01(+0.11%) |
Oct 03, 2006 | 12.63 | 12.74 | 12.56 | 12.72 | 4,456,175 | +0.17(+1.38%) |
Oct 02, 2006 | 12.45 | 12.59 | 12.42 | 12.54 | 4,275,694 | +0.14(+1.10%) |
Sep 29, 2006 | 12.69 | 12.70 | 12.41 | 12.41 | 4,599,619 | -0.24(-1.92%) |
Sep 28, 2006 | 12.76 | 12.81 | 12.65 | 12.65 | 2,184,584 | -0.11(-0.84%) |
Sep 27, 2006 | 12.67 | 12.78 | 12.66 | 12.76 | 8,945,272 | +0.10(+0.77%) |
Sep 26, 2006 | 12.50 | 12.69 | 12.50 | 12.66 | 4,333,895 | +0.14(+1.14%) |
Sep 25, 2006 | 12.56 | 12.56 | 12.33 | 12.52 | 3,940,011 | +0.01(+0.04%) |
Sep 22, 2006 | 12.62 | 12.63 | 12.47 | 12.51 | 2,488,521 | -0.07(-0.58%) |
Sep 21, 2006 | 12.56 | 12.67 | 12.47 | 12.59 | 4,282,749 | +0.01(+0.09%) |
Sep 20, 2006 | 12.50 | 12.59 | 12.50 | 12.58 | 4,127,547 | +0.02(+0.18%) |
Sep 19, 2006 | 12.58 | 12.58 | 12.42 | 12.55 | 2,445,605 | -0.06(-0.47%) |
Sep 18, 2006 | 12.58 | 12.64 | 12.52 | 12.61 | 2,729,554 | +0.06(+0.47%) |
Sep 15, 2006 | 12.66 | 12.72 | 12.49 | 12.55 | 5,411,490 | +0.06(+0.49%) |
Sep 14, 2006 | 12.57 | 12.57 | 12.46 | 12.49 | 3,345,658 | -0.09(-0.69%) |
Sep 13, 2006 | 12.65 | 12.67 | 12.50 | 12.58 | 4,464,993 | -0.06(-0.47%) |
Sep 12, 2006 | 12.33 | 12.68 | 12.33 | 12.64 | 5,661,929 | +0.26(+2.10%) |
Sep 11, 2006 | 12.15 | 12.39 | 12.09 | 12.38 | 3,785,985 | +0.23(+1.89%) |
Sep 08, 2006 | 11.95 | 12.15 | 11.92 | 12.15 | 2,717,796 | +0.22(+1.88%) |
Sep 07, 2006 | 11.87 | 11.95 | 11.75 | 11.92 | 3,260,415 | +0.09(+0.73%) |
Sep 06, 2006 | 11.88 | 11.95 | 11.80 | 11.84 | 1,860,071 | -0.13(-1.11%) |
Sep 05, 2006 | 11.94 | 12.01 | 11.83 | 11.97 | 1,532,030 | -0.01(-0.07%) |
Sep 01, 2006 | 11.91 | 12.08 | 11.90 | 11.98 | 2,088,758 | +0.09(+0.76%) |
Aug 31, 2006 | 11.87 | 11.91 | 11.82 | 11.89 | 2,005,866 | +0.05(+0.43%) |
Aug 30, 2006 | 11.97 | 11.97 | 11.78 | 11.84 | 1,350,961 | -0.09(-0.73%) |
Aug 29, 2006 | 11.70 | 11.94 | 11.68 | 11.92 | 2,543,782 | +0.27(+2.29%) |
Aug 28, 2006 | 11.53 | 11.72 | 11.50 | 11.66 | 1,283,355 | +0.13(+1.12%) |
Aug 25, 2006 | 11.53 | 11.55 | 11.43 | 11.53 | 778,948 | +0.00(+0.01%) |
Aug 24, 2006 | 11.69 | 11.69 | 11.44 | 11.53 | 2,157,541 | -0.11(-0.92%) |
Aug 23, 2006 | 11.86 | 11.87 | 11.54 | 11.63 | 1,882,410 | -0.28(-2.34%) |
Aug 22, 2006 | 11.85 | 11.91 | 11.76 | 11.91 | 3,034,667 | +0.15(+1.24%) |
Aug 21, 2006 | 11.86 | 11.86 | 11.67 | 11.77 | 1,233,384 | -0.06(-0.52%) |
Aug 18, 2006 | 11.77 | 11.85 | 11.71 | 11.83 | 1,480,884 | +0.08(+0.67%) |
Aug 17, 2006 | 11.84 | 11.88 | 11.69 | 11.75 | 2,557,303 | -0.18(-1.48%) |
Aug 16, 2006 | 11.84 | 11.93 | 11.73 | 11.93 | 2,368,592 | +0.12(+1.02%) |
Aug 15, 2006 | 11.57 | 11.81 | 11.55 | 11.80 | 2,875,350 | +0.26(+2.27%) |
Aug 14, 2006 | 11.52 | 11.69 | 11.47 | 11.54 | 1,532,618 | +0.10(+0.91%) |
Aug 11, 2006 | 11.49 | 11.51 | 11.36 | 11.44 | 1,728,384 | -0.04(-0.38%) |
Aug 10, 2006 | 11.33 | 11.54 | 11.27 | 11.48 | 3,076,407 | +0.13(+1.15%) |
Aug 09, 2006 | 11.74 | 11.74 | 11.34 | 11.35 | 3,914,732 | -0.37(-3.15%) |
Aug 08, 2006 | 11.88 | 11.91 | 11.70 | 11.72 | 2,563,182 | -0.05(-0.42%) |
Aug 07, 2006 | 11.79 | 11.80 | 11.64 | 11.77 | 1,729,560 | -0.00(-0.01%) |
Aug 04, 2006 | 11.75 | 11.91 | 11.69 | 11.77 | 2,531,436 | +0.04(+0.38%) |
Aug 03, 2006 | 11.48 | 11.77 | 11.46 | 11.73 | 2,981,169 | +0.25(+2.13%) |
Aug 02, 2006 | 11.52 | 11.53 | 11.42 | 11.48 | 2,442,078 | -0.01(-0.04%) |
Aug 01, 2006 | 11.48 | 11.52 | 11.33 | 11.49 | 2,940,605 | -0.05(-0.41%) |
Jul 31, 2006 | 11.65 | 11.65 | 11.50 | 11.54 | 2,433,847 | -0.07(-0.64%) |
Jul 28, 2006 | 11.52 | 11.64 | 11.46 | 11.61 | 3,053,479 | +0.21(+1.80%) |
Jul 27, 2006 | 11.65 | 11.65 | 11.35 | 11.41 | 4,562,582 | -0.14(-1.22%) |
Jul 26, 2006 | 11.89 | 11.89 | 11.52 | 11.55 | 5,079,922 | -0.35(-2.96%) |
Jul 25, 2006 | 11.65 | 11.92 | 11.61 | 11.90 | 4,479,103 | +0.20(+1.73%) |
Jul 24, 2006 | 11.52 | 11.78 | 11.52 | 11.70 | 3,730,724 | +0.17(+1.49%) |
Jul 21, 2006 | 11.57 | 11.59 | 11.43 | 11.52 | 3,653,123 | +0.03(+0.27%) |
Jul 20, 2006 | 11.53 | 11.67 | 11.38 | 11.49 | 5,130,480 | -0.05(-0.46%) |
Jul 19, 2006 | 11.50 | 11.67 | 11.25 | 11.55 | 10,584,886 | +0.67(+6.18%) |
Jul 18, 2006 | 10.95 | 11.01 | 10.57 | 10.87 | 8,059,328 | -0.28(-2.53%) |
Jul 17, 2006 | 10.84 | 11.21 | 10.84 | 11.16 | 4,044,067 | +0.30(+2.77%) |
Jul 14, 2006 | 11.11 | 11.13 | 10.76 | 10.86 | 4,784,215 | -0.27(-2.43%) |
Jul 13, 2006 | 11.26 | 11.26 | 11.09 | 11.13 | 3,534,370 | -0.18(-1.55%) |
Jul 12, 2006 | 11.43 | 11.48 | 11.21 | 11.30 | 1,471,478 | -0.09(-0.75%) |
Jul 11, 2006 | 11.45 | 11.45 | 11.27 | 11.39 | 2,174,002 | -0.10(-0.89%) |
Jul 10, 2006 | 11.51 | 11.56 | 11.39 | 11.49 | 2,250,427 | -0.02(-0.19%) |
Jul 07, 2006 | 11.53 | 11.61 | 11.47 | 11.51 | 3,317,440 | -0.01(-0.06%) |
Jul 06, 2006 | 11.56 | 11.57 | 11.46 | 11.52 | 3,131,080 | -0.04(-0.35%) |
Jul 05, 2006 | 11.48 | 11.57 | 11.35 | 11.56 | 3,370,937 | +0.12(+1.04%) |