Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.81 | 15.93 | 15.72 | 15.72 | 15,495,304 | -0.22(-1.37%) |
Apr 27, 2007 | 15.90 | 15.96 | 15.81 | 15.93 | 12,177,812 | -0.05(-0.31%) |
Apr 26, 2007 | 15.91 | 16.03 | 15.85 | 15.98 | 15,842,904 | +0.21(+1.30%) |
Apr 25, 2007 | 15.72 | 15.82 | 15.66 | 15.78 | 12,700,451 | +0.16(+1.04%) |
Apr 24, 2007 | 15.65 | 15.66 | 15.50 | 15.62 | 16,025,184 | +0.12(+0.80%) |
Apr 23, 2007 | 15.49 | 15.57 | 15.46 | 15.49 | 12,113,119 | -0.10(-0.64%) |
Apr 20, 2007 | 15.56 | 15.70 | 15.44 | 15.59 | 28,923,470 | +0.25(+1.62%) |
Apr 19, 2007 | 15.37 | 15.46 | 15.31 | 15.34 | 37,709,780 | +0.49(+3.27%) |
Apr 18, 2007 | 14.81 | 14.94 | 14.69 | 14.86 | 21,185,996 | -0.03(-0.21%) |
Apr 17, 2007 | 14.97 | 14.98 | 14.84 | 14.89 | 14,714,451 | -0.07(-0.46%) |
Apr 16, 2007 | 14.93 | 15.05 | 14.92 | 14.96 | 18,976,796 | +0.15(+1.01%) |
Apr 13, 2007 | 14.75 | 14.86 | 14.64 | 14.81 | 13,037,297 | +0.19(+1.32%) |
Apr 12, 2007 | 14.55 | 14.65 | 14.46 | 14.61 | 26,085,330 | +0.06(+0.43%) |
Apr 11, 2007 | 14.81 | 14.82 | 14.52 | 14.55 | 17,973,040 | -0.22(-1.52%) |
Apr 10, 2007 | 14.70 | 14.83 | 14.67 | 14.78 | 17,231,896 | +0.12(+0.85%) |
Apr 09, 2007 | 14.75 | 14.76 | 14.52 | 14.65 | 12,742,540 | +0.00(+0.00%) |
Apr 05, 2007 | 14.65 | 14.75 | 14.60 | 14.65 | 14,655,793 | +0.12(+0.86%) |
Apr 04, 2007 | 14.55 | 14.56 | 14.41 | 14.53 | 18,572,038 | +0.24(+1.65%) |
Apr 03, 2007 | 14.22 | 14.37 | 14.15 | 14.29 | 17,213,202 | +0.16(+1.15%) |
Apr 02, 2007 | 14.17 | 14.18 | 14.03 | 14.13 | 20,264,198 | -0.14(-0.96%) |
Mar 30, 2007 | 14.22 | 14.33 | 14.19 | 14.27 | 12,811,211 | +0.01(+0.09%) |
Mar 29, 2007 | 14.27 | 14.32 | 14.14 | 14.25 | 14,848,486 | +0.30(+2.14%) |
Mar 28, 2007 | 14.04 | 14.07 | 13.89 | 13.95 | 16,310,728 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,473,912 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,245,818 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.30 | 17,862,784 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,647,488 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,981,840 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,571,493 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.84 | 13.72 | 13.79 | 13,644,598 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.71 | 13.56 | 13.60 | 14,414,360 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,245,658 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.28 | 15,011,198 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,721,317 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,204,206 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,129,173 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,684,444 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,684,927 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,450,830 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,741,960 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,479,588 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,858,462 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,395,560 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,692,474 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,759,761 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.22 | 23,616,318 | +0.00(+0.00%) |
Feb 22, 2007 | 14.22 | 14.23 | 14.13 | 14.22 | 16,549,963 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,727,020 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,446,815 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.45 | 14.27 | 14.40 | 19,635,760 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,233,608 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.32 | 14.00 | 14.29 | 31,395,056 | +0.45(+3.24%) |
Feb 13, 2007 | 13.66 | 13.89 | 13.66 | 13.84 | 20,597,500 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.56 | 15,552,109 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.69 | 13.46 | 13.53 | 23,189,904 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.74 | 14,755,941 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.79 | 13.66 | 13.74 | 24,961,594 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,577,278 | -0.01(-0.09%) |
Feb 05, 2007 | 13.79 | 13.83 | 13.71 | 13.76 | 11,386,404 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.74 | 16,404,077 | -0.03(-0.23%) |
Feb 01, 2007 | 13.77 | 13.84 | 13.72 | 13.77 | 18,364,552 | +0.01(+0.09%) |
Jan 31, 2007 | 13.61 | 13.79 | 13.55 | 13.76 | 20,062,976 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.64 | 13.46 | 13.61 | 26,784,054 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.28 | 13.32 | 33,045,622 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,095,748 | +0.29(+2.23%) |
Jan 25, 2007 | 13.41 | 13.42 | 12.98 | 13.14 | 101,717,360 | +0.56(+4.45%) |
Jan 24, 2007 | 12.52 | 12.72 | 12.45 | 12.58 | 49,554,616 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,733,122 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,718,504 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,077,272 | +0.11(+0.85%) |
Jan 18, 2007 | 12.39 | 12.44 | 12.29 | 12.42 | 22,747,424 | +0.07(+0.55%) |
Jan 17, 2007 | 12.39 | 12.46 | 12.34 | 12.35 | 16,854,590 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,541,284 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,160,984 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,597,196 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.88 | 36,064,580 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.21 | 12.05 | 12.06 | 23,830,650 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,329,686 | -0.12(-1.01%) |
Jan 05, 2007 | 12.39 | 12.43 | 12.26 | 12.35 | 60,118,236 | -0.67(-5.16%) |
Jan 04, 2007 | 12.77 | 13.07 | 12.76 | 13.02 | 16,231,680 | +0.16(+1.26%) |
Jan 03, 2007 | 12.84 | 13.00 | 12.80 | 12.86 | 18,685,888 | +0.21(+1.67%) |
Dec 29, 2006 | 12.68 | 12.80 | 12.65 | 12.65 | 6,926,412 | -0.11(-0.83%) |
Dec 28, 2006 | 12.77 | 12.79 | 12.67 | 12.75 | 7,325,833 | -0.01(-0.05%) |
Dec 27, 2006 | 12.67 | 12.80 | 12.67 | 12.76 | 7,399,098 | +0.17(+1.38%) |
Dec 26, 2006 | 12.57 | 12.63 | 12.52 | 12.58 | 5,653,276 | +0.01(+0.10%) |
Dec 22, 2006 | 12.72 | 12.74 | 12.50 | 12.57 | 10,278,918 | -0.11(-0.83%) |
Dec 21, 2006 | 12.68 | 12.74 | 12.54 | 12.68 | 16,604,751 | +0.01(+0.05%) |
Dec 20, 2006 | 12.70 | 12.74 | 12.60 | 12.67 | 16,885,600 | -0.04(-0.34%) |
Dec 19, 2006 | 12.62 | 12.75 | 12.60 | 12.72 | 8,973,005 | +0.06(+0.44%) |
Dec 18, 2006 | 12.75 | 12.79 | 12.61 | 12.66 | 10,319,567 | +0.00(+0.00%) |
Dec 15, 2006 | 12.82 | 12.83 | 12.63 | 12.66 | 14,081,455 | -0.13(-1.02%) |
Dec 14, 2006 | 12.64 | 12.79 | 12.62 | 12.79 | 10,781,488 | +0.07(+0.59%) |
Dec 13, 2006 | 12.73 | 12.76 | 12.65 | 12.72 | 23,525,862 | +0.03(+0.25%) |
Dec 12, 2006 | 12.75 | 12.76 | 12.62 | 12.68 | 24,930,584 | -0.08(-0.63%) |
Dec 11, 2006 | 12.81 | 12.85 | 12.74 | 12.77 | 20,521,524 | +0.05(+0.39%) |
Dec 08, 2006 | 12.60 | 12.75 | 12.55 | 12.72 | 13,019,277 | +0.07(+0.54%) |
Dec 07, 2006 | 12.80 | 12.85 | 12.64 | 12.65 | 10,946,334 | -0.12(-0.93%) |
Dec 06, 2006 | 12.63 | 12.80 | 12.61 | 12.77 | 16,369,533 | +0.03(+0.24%) |
Dec 05, 2006 | 12.58 | 12.78 | 12.55 | 12.73 | 24,249,030 | +0.30(+2.45%) |
Dec 04, 2006 | 12.38 | 12.49 | 12.38 | 12.43 | 10,828,403 | +0.01(+0.05%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.35 | 12.42 | 22,523,290 | -0.16(-1.29%) |
Nov 30, 2006 | 12.54 | 12.63 | 12.49 | 12.58 | 11,704,528 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,693,600 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.52 | 12.39 | 12.50 | 23,411,786 | -0.14(-1.08%) |
Nov 27, 2006 | 12.80 | 12.84 | 12.57 | 12.64 | 21,732,964 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,010 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,064,742 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,113,104 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,580,492 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,761,244 | -0.07(-0.55%) |
Nov 16, 2006 | 12.47 | 12.53 | 12.39 | 12.47 | 18,047,072 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,498,388 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,154,880 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,237,143 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.24 | 12,664,521 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,732,962 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.26 | 12.11 | 12.23 | 22,303,496 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.24 | 14,445,690 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,526,666 | +0.14(+1.14%) |
Nov 03, 2006 | 12.11 | 12.14 | 11.96 | 12.04 | 12,515,582 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.19 | 12.05 | 12.17 | 9,374,516 | -0.01(-0.10%) |
Nov 01, 2006 | 12.33 | 12.33 | 12.17 | 12.18 | 14,361,661 | -0.19(-1.56%) |
Oct 31, 2006 | 12.35 | 12.40 | 12.32 | 12.37 | 19,606,840 | -0.02(-0.20%) |
Oct 30, 2006 | 12.26 | 12.45 | 12.26 | 12.40 | 22,782,610 | +0.14(+1.12%) |
Oct 27, 2006 | 12.41 | 12.42 | 12.24 | 12.26 | 17,212,560 | +0.00(+0.00%) |
Oct 26, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 24,906,324 | +0.18(+1.49%) |
Oct 25, 2006 | 11.98 | 12.10 | 11.96 | 12.08 | 22,424,802 | +0.01(+0.05%) |
Oct 24, 2006 | 12.02 | 12.09 | 11.96 | 12.07 | 19,541,126 | -0.10(-0.82%) |
Oct 23, 2006 | 12.09 | 12.22 | 12.06 | 12.17 | 16,808,640 | +0.11(+0.88%) |
Oct 20, 2006 | 12.12 | 12.14 | 12.04 | 12.07 | 18,822,778 | +0.02(+0.21%) |
Oct 19, 2006 | 11.86 | 12.09 | 11.86 | 12.04 | 63,440,376 | -0.32(-2.62%) |
Oct 18, 2006 | 12.42 | 12.60 | 12.19 | 12.37 | 45,180,256 | -0.01(-0.05%) |
Oct 17, 2006 | 12.46 | 12.47 | 12.27 | 12.37 | 28,758,186 | -0.24(-1.88%) |
Oct 16, 2006 | 12.55 | 12.65 | 12.47 | 12.61 | 20,044,178 | +0.04(+0.30%) |
Oct 13, 2006 | 12.58 | 12.61 | 12.49 | 12.57 | 13,128,371 | -0.10(-0.79%) |
Oct 12, 2006 | 12.54 | 12.72 | 12.50 | 12.67 | 16,538,717 | +0.16(+1.24%) |
Oct 11, 2006 | 12.37 | 12.62 | 12.35 | 12.52 | 21,256,742 | +0.18(+1.46%) |
Oct 10, 2006 | 12.25 | 12.34 | 12.24 | 12.34 | 14,532,451 | +0.17(+1.38%) |
Oct 09, 2006 | 12.07 | 12.19 | 12.04 | 12.17 | 15,006,262 | +0.05(+0.41%) |
Oct 06, 2006 | 12.03 | 12.16 | 12.03 | 12.12 | 10,204,367 | -0.05(-0.41%) |
Oct 05, 2006 | 12.19 | 12.20 | 12.02 | 12.17 | 23,782,610 | -0.10(-0.81%) |
Oct 04, 2006 | 12.09 | 12.28 | 12.07 | 12.27 | 25,316,028 | +0.01(+0.10%) |
Oct 03, 2006 | 12.10 | 12.32 | 12.07 | 12.26 | 12,398,615 | +0.05(+0.41%) |
Oct 02, 2006 | 12.16 | 12.30 | 12.16 | 12.21 | 10,250,479 | -0.05(-0.41%) |
Sep 29, 2006 | 12.27 | 12.39 | 12.23 | 12.26 | 17,317,316 | -0.13(-1.06%) |
Sep 28, 2006 | 12.45 | 12.50 | 12.33 | 12.39 | 22,655,682 | +0.11(+0.86%) |
Sep 27, 2006 | 12.22 | 12.42 | 12.19 | 12.28 | 19,726,216 | +0.11(+0.92%) |
Sep 26, 2006 | 12.15 | 12.24 | 12.10 | 12.17 | 18,898,774 | -0.06(-0.51%) |
Sep 25, 2006 | 12.01 | 12.29 | 11.97 | 12.23 | 17,331,294 | +0.16(+1.34%) |
Sep 22, 2006 | 12.12 | 12.15 | 12.02 | 12.07 | 12,255,941 | +0.01(+0.10%) |
Sep 21, 2006 | 12.09 | 12.16 | 11.97 | 12.06 | 19,230,554 | +0.16(+1.31%) |
Sep 20, 2006 | 11.80 | 11.93 | 11.79 | 11.90 | 14,849,771 | +0.17(+1.49%) |
Sep 19, 2006 | 11.78 | 11.79 | 11.59 | 11.73 | 13,529,238 | -0.04(-0.37%) |
Sep 18, 2006 | 11.78 | 11.83 | 11.65 | 11.77 | 25,715,610 | -0.12(-1.05%) |
Sep 15, 2006 | 12.02 | 12.02 | 11.86 | 11.89 | 19,483,768 | -0.18(-1.49%) |
Sep 14, 2006 | 12.08 | 12.20 | 11.99 | 12.07 | 19,598,002 | -0.34(-2.76%) |
Sep 13, 2006 | 12.27 | 12.44 | 12.24 | 12.42 | 19,844,308 | +0.09(+0.71%) |
Sep 12, 2006 | 12.14 | 12.35 | 12.14 | 12.33 | 27,629,010 | +0.32(+2.70%) |
Sep 11, 2006 | 11.92 | 12.09 | 11.82 | 12.01 | 15,332,740 | +0.00(+0.00%) |
Sep 08, 2006 | 11.77 | 12.01 | 11.81 | 12.01 | 17,637,046 | +0.02(+0.16%) |
Sep 07, 2006 | 11.99 | 12.14 | 11.94 | 11.99 | 16,059,282 | -0.14(-1.18%) |
Sep 06, 2006 | 12.31 | 12.31 | 12.11 | 12.13 | 26,497,904 | -0.52(-4.08%) |
Sep 05, 2006 | 12.58 | 12.67 | 12.49 | 12.65 | 14,761,243 | -0.21(-1.60%) |
Sep 01, 2006 | 12.84 | 12.96 | 12.72 | 12.85 | 13,419,341 | -0.14(-1.10%) |
Aug 31, 2006 | 13.08 | 13.08 | 12.91 | 13.00 | 11,916,128 | -0.02(-0.19%) |
Aug 30, 2006 | 13.21 | 13.22 | 13.00 | 13.02 | 18,574,064 | -0.10(-0.76%) |
Aug 29, 2006 | 13.13 | 13.15 | 12.88 | 13.12 | 20,805,104 | +0.06(+0.48%) |
Aug 28, 2006 | 12.96 | 13.13 | 12.93 | 13.06 | 6,147,974 | +0.21(+1.65%) |
Aug 25, 2006 | 12.85 | 12.90 | 12.81 | 12.85 | 6,895,081 | -0.16(-1.24%) |
Aug 24, 2006 | 12.99 | 13.01 | 12.86 | 13.01 | 8,001,444 | -0.06(-0.43%) |
Aug 23, 2006 | 13.23 | 13.26 | 12.98 | 13.06 | 11,698,904 | -0.26(-1.96%) |
Aug 22, 2006 | 13.23 | 13.41 | 13.21 | 13.33 | 5,910,667 | +0.06(+0.42%) |
Aug 21, 2006 | 13.26 | 13.31 | 13.23 | 13.27 | 5,218,025 | -0.02(-0.14%) |
Aug 18, 2006 | 13.24 | 13.29 | 13.11 | 13.29 | 5,300,770 | +0.04(+0.28%) |
Aug 17, 2006 | 13.30 | 13.44 | 13.15 | 13.25 | 9,001,122 | -0.03(-0.23%) |
Aug 16, 2006 | 13.06 | 13.33 | 13.06 | 13.28 | 15,113,910 | +0.38(+2.94%) |
Aug 15, 2006 | 12.60 | 12.93 | 12.60 | 12.90 | 17,799,482 | +0.55(+4.43%) |
Aug 14, 2006 | 12.27 | 12.49 | 12.27 | 12.35 | 6,596,720 | +0.14(+1.12%) |
Aug 11, 2006 | 12.22 | 12.26 | 12.14 | 12.22 | 8,073,102 | -0.20(-1.60%) |
Aug 10, 2006 | 12.32 | 12.45 | 12.26 | 12.42 | 9,902,793 | +0.06(+0.50%) |
Aug 09, 2006 | 12.44 | 12.57 | 12.35 | 12.35 | 14,262,689 | +0.24(+2.00%) |
Aug 08, 2006 | 12.14 | 12.27 | 12.06 | 12.11 | 8,836,116 | -0.06(-0.51%) |
Aug 07, 2006 | 12.12 | 12.19 | 12.08 | 12.17 | 5,453,404 | -0.04(-0.36%) |
Aug 04, 2006 | 12.40 | 12.45 | 12.17 | 12.22 | 7,913,397 | -0.01(-0.05%) |
Aug 03, 2006 | 12.03 | 12.26 | 12.00 | 12.22 | 8,666,771 | +0.05(+0.41%) |
Aug 02, 2006 | 12.11 | 12.26 | 12.08 | 12.17 | 10,132,870 | -0.01(-0.10%) |
Aug 01, 2006 | 12.26 | 12.26 | 12.04 | 12.19 | 9,649,258 | -0.17(-1.36%) |
Jul 31, 2006 | 12.39 | 12.41 | 12.31 | 12.35 | 7,278,757 | -0.03(-0.25%) |
Jul 28, 2006 | 12.16 | 12.44 | 12.09 | 12.39 | 11,031,809 | +0.27(+2.26%) |
Jul 27, 2006 | 12.16 | 12.25 | 12.06 | 12.11 | 9,031,489 | -0.08(-0.66%) |
Jul 26, 2006 | 12.10 | 12.22 | 12.02 | 12.19 | 16,374,192 | -0.13(-1.06%) |
Jul 25, 2006 | 12.33 | 12.40 | 12.17 | 12.32 | 10,574,547 | +0.04(+0.30%) |
Jul 24, 2006 | 12.10 | 12.35 | 12.10 | 12.29 | 13,102,342 | +0.35(+2.92%) |
Jul 21, 2006 | 12.24 | 12.24 | 11.87 | 11.94 | 20,152,308 | -0.38(-3.08%) |
Jul 20, 2006 | 11.92 | 12.39 | 12.07 | 12.32 | 43,726,048 | +0.29(+2.38%) |
Jul 19, 2006 | 11.80 | 12.21 | 11.78 | 12.03 | 29,021,040 | +0.37(+3.20%) |
Jul 18, 2006 | 11.68 | 11.74 | 11.46 | 11.66 | 19,710,952 | +0.19(+1.63%) |
Jul 17, 2006 | 11.35 | 11.51 | 11.35 | 11.47 | 16,160,021 | -0.09(-0.75%) |
Jul 14, 2006 | 11.65 | 11.68 | 11.48 | 11.56 | 17,638,492 | -0.09(-0.80%) |
Jul 13, 2006 | 11.71 | 11.89 | 11.61 | 11.65 | 20,482,000 | -0.29(-2.40%) |
Jul 12, 2006 | 12.12 | 12.14 | 11.89 | 11.94 | 13,413,557 | -0.28(-2.29%) |
Jul 11, 2006 | 12.03 | 12.28 | 11.98 | 12.22 | 15,636,725 | +0.14(+1.19%) |
Jul 10, 2006 | 12.14 | 12.25 | 12.01 | 12.07 | 17,512,848 | -0.09(-0.72%) |
Jul 07, 2006 | 12.35 | 12.36 | 12.11 | 12.16 | 17,583,222 | -0.34(-2.69%) |
Jul 06, 2006 | 12.42 | 12.57 | 12.41 | 12.50 | 8,685,730 | +0.02(+0.20%) |
Jul 05, 2006 | 12.49 | 12.53 | 12.41 | 12.47 | 11,174,001 | -0.25(-1.96%) |
Jul 03, 2006 | 12.72 | 12.77 | 12.62 | 12.72 | 4,937,980 | +0.11(+0.89%) |
Jun 30, 2006 | 12.64 | 12.72 | 12.55 | 12.61 | 17,674,802 | +0.24(+1.96%) |
Jun 29, 2006 | 12.02 | 12.39 | 11.91 | 12.37 | 26,270,880 | +0.46(+3.87%) |
Jun 28, 2006 | 12.11 | 12.14 | 11.72 | 11.91 | 28,140,256 | -0.29(-2.35%) |
Jun 27, 2006 | 12.45 | 12.48 | 12.17 | 12.19 | 10,281,488 | -0.21(-1.66%) |
Jun 26, 2006 | 12.35 | 12.44 | 12.26 | 12.40 | 10,319,888 | +0.27(+2.21%) |
Jun 23, 2006 | 12.22 | 12.26 | 12.11 | 12.13 | 11,087,240 | -0.05(-0.41%) |
Jun 22, 2006 | 12.37 | 12.39 | 12.16 | 12.18 | 20,142,508 | -0.37(-2.97%) |
Jun 21, 2006 | 12.43 | 12.68 | 12.43 | 12.55 | 16,554,623 | +0.07(+0.60%) |
Jun 20, 2006 | 12.50 | 12.59 | 12.35 | 12.48 | 13,635,761 | -0.02(-0.20%) |
Jun 19, 2006 | 12.85 | 12.87 | 12.43 | 12.50 | 15,804,944 | +0.07(+0.60%) |
Jun 16, 2006 | 12.50 | 12.56 | 12.27 | 12.43 | 14,934,765 | -0.27(-2.11%) |
Jun 15, 2006 | 12.41 | 12.74 | 12.41 | 12.70 | 18,569,726 | +0.63(+5.21%) |
Jun 14, 2006 | 12.16 | 12.24 | 11.90 | 12.07 | 25,734,408 | +0.04(+0.36%) |
Jun 13, 2006 | 12.06 | 12.22 | 11.92 | 12.02 | 21,882,064 | -0.16(-1.28%) |
Jun 12, 2006 | 12.49 | 12.49 | 12.13 | 12.18 | 17,419,018 | -0.30(-2.44%) |
Jun 09, 2006 | 12.78 | 12.79 | 12.39 | 12.49 | 15,660,986 | -0.15(-1.18%) |
Jun 08, 2006 | 12.61 | 12.67 | 12.31 | 12.63 | 31,525,216 | -0.14(-1.07%) |
Jun 07, 2006 | 12.87 | 12.98 | 12.76 | 12.77 | 18,265,420 | -0.13(-1.01%) |
Jun 06, 2006 | 12.95 | 12.96 | 12.70 | 12.90 | 25,617,924 | -0.30(-2.26%) |
Jun 05, 2006 | 13.54 | 13.54 | 13.19 | 13.20 | 15,623,550 | -0.37(-2.75%) |
Jun 02, 2006 | 13.98 | 14.00 | 13.51 | 13.57 | 26,132,866 | -0.16(-1.18%) |
Jun 01, 2006 | 13.42 | 13.76 | 13.41 | 13.74 | 12,082,741 | +0.37(+2.80%) |
May 31, 2006 | 13.33 | 13.48 | 13.22 | 13.36 | 12,506,745 | +0.06(+0.42%) |
May 30, 2006 | 13.59 | 13.59 | 13.29 | 13.31 | 13,537,111 | -0.27(-2.02%) |
May 26, 2006 | 13.62 | 13.62 | 13.47 | 13.58 | 8,901,347 | +0.22(+1.68%) |
May 25, 2006 | 13.26 | 13.46 | 13.26 | 13.36 | 11,307,516 | +0.13(+0.99%) |
May 24, 2006 | 13.33 | 13.40 | 12.92 | 13.23 | 14,457,901 | -0.03(-0.23%) |
May 23, 2006 | 13.34 | 13.56 | 13.24 | 13.26 | 13,482,966 | +0.29(+2.26%) |
May 22, 2006 | 13.00 | 13.10 | 12.75 | 12.96 | 12,546,269 | -0.24(-1.84%) |
May 19, 2006 | 13.10 | 13.23 | 12.96 | 13.21 | 12,803,981 | +0.29(+2.26%) |
May 18, 2006 | 13.26 | 13.39 | 12.89 | 12.91 | 20,148,934 | -0.23(-1.75%) |
May 17, 2006 | 13.50 | 13.55 | 13.04 | 13.15 | 27,862,942 | -0.45(-3.34%) |
May 16, 2006 | 13.77 | 13.80 | 13.53 | 13.60 | 16,863,266 | +0.11(+0.83%) |
May 15, 2006 | 13.47 | 13.64 | 13.37 | 13.49 | 16,260,760 | +0.12(+0.93%) |
May 12, 2006 | 13.63 | 13.65 | 13.32 | 13.36 | 22,637,526 | -0.24(-1.78%) |
May 11, 2006 | 13.99 | 13.99 | 13.39 | 13.61 | 23,496,780 | -0.33(-2.37%) |
May 10, 2006 | 14.25 | 14.30 | 13.87 | 13.94 | 22,476,216 | -0.44(-3.07%) |
May 09, 2006 | 14.32 | 14.43 | 14.30 | 14.38 | 9,797,073 | +0.06(+0.39%) |
May 08, 2006 | 14.37 | 14.43 | 14.26 | 14.32 | 9,637,208 | +0.06(+0.39%) |
May 05, 2006 | 14.33 | 14.35 | 14.21 | 14.27 | 13,832,580 | +0.06(+0.39%) |
May 04, 2006 | 14.08 | 14.27 | 14.07 | 14.21 | 12,326,796 | +0.01(+0.04%) |
May 03, 2006 | 14.14 | 14.21 | 14.06 | 14.20 | 9,208,224 | +0.02(+0.18%) |
May 02, 2006 | 14.17 | 14.22 | 14.13 | 14.18 | 16,082,579 | +0.07(+0.53%) |