Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.74 | 16.91 | 16.55 | 16.77 | 5,793,751 | +0.08(+0.50%) |
May 30, 2007 | 16.24 | 16.72 | 16.16 | 16.69 | 4,373,496 | +0.42(+2.59%) |
May 29, 2007 | 16.42 | 16.53 | 16.23 | 16.27 | 4,132,156 | -0.23(-1.40%) |
May 25, 2007 | 16.49 | 16.56 | 16.34 | 16.50 | 3,696,779 | +0.27(+1.66%) |
May 24, 2007 | 16.68 | 16.72 | 16.15 | 16.23 | 4,666,439 | -0.39(-2.36%) |
May 23, 2007 | 16.57 | 16.83 | 16.56 | 16.62 | 5,416,717 | +0.20(+1.24%) |
May 22, 2007 | 16.57 | 16.59 | 16.27 | 16.42 | 5,941,810 | -0.17(-1.00%) |
May 21, 2007 | 16.63 | 16.78 | 16.48 | 16.58 | 6,576,956 | +0.18(+1.09%) |
May 18, 2007 | 16.36 | 16.63 | 16.34 | 16.41 | 7,008,193 | +0.30(+1.85%) |
May 17, 2007 | 15.82 | 16.22 | 15.63 | 16.11 | 6,641,221 | +0.29(+1.83%) |
May 16, 2007 | 15.79 | 15.86 | 15.55 | 15.82 | 5,953,719 | -0.02(-0.13%) |
May 15, 2007 | 15.92 | 16.05 | 15.79 | 15.84 | 6,387,178 | -0.08(-0.51%) |
May 14, 2007 | 16.12 | 16.08 | 15.81 | 15.92 | 4,103,576 | -0.10(-0.64%) |
May 11, 2007 | 15.68 | 16.07 | 15.56 | 16.02 | 6,530,871 | +0.34(+2.14%) |
May 10, 2007 | 15.95 | 16.07 | 15.62 | 15.69 | 6,070,816 | -0.23(-1.44%) |
May 09, 2007 | 16.15 | 16.30 | 15.80 | 15.92 | 7,885,234 | -0.35(-2.12%) |
May 08, 2007 | 16.26 | 16.33 | 15.98 | 16.26 | 6,543,176 | -0.00(-0.02%) |
May 07, 2007 | 15.92 | 16.43 | 15.91 | 16.26 | 6,741,905 | +0.24(+1.48%) |
May 04, 2007 | 16.13 | 16.35 | 15.97 | 16.03 | 7,215,197 | +0.09(+0.58%) |
May 03, 2007 | 15.46 | 15.96 | 15.35 | 15.93 | 8,160,751 | +0.61(+3.98%) |
May 02, 2007 | 15.01 | 15.51 | 14.93 | 15.32 | 5,304,720 | +0.23(+1.54%) |
May 01, 2007 | 15.07 | 15.18 | 14.87 | 15.09 | 5,802,095 | +0.08(+0.50%) |
Apr 30, 2007 | 15.27 | 15.45 | 15.00 | 15.02 | 5,738,974 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.32 | 14.89 | 15.23 | 4,708,951 | +0.22(+1.44%) |
Apr 26, 2007 | 15.02 | 15.20 | 14.99 | 15.01 | 5,663,158 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.28 | 14.83 | 15.22 | 5,852,499 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.17 | 14.88 | 14.95 | 4,163,316 | -0.08(-0.50%) |
Apr 23, 2007 | 14.85 | 15.10 | 14.80 | 15.03 | 4,540,156 | +0.16(+1.08%) |
Apr 20, 2007 | 14.75 | 14.96 | 14.61 | 14.87 | 5,477,786 | +0.24(+1.65%) |
Apr 19, 2007 | 14.73 | 14.73 | 14.51 | 14.62 | 4,753,567 | -0.29(-1.98%) |
Apr 18, 2007 | 14.96 | 14.96 | 14.77 | 14.92 | 6,504,276 | -0.07(-0.47%) |
Apr 17, 2007 | 15.16 | 15.28 | 14.94 | 14.99 | 5,687,768 | -0.10(-0.65%) |
Apr 16, 2007 | 15.22 | 15.26 | 14.98 | 15.09 | 7,015,933 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.18 | 14.75 | 15.14 | 8,226,802 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.36 | 14.81 | 6,151,792 | +0.54(+3.81%) |
Apr 11, 2007 | 14.30 | 14.49 | 14.20 | 14.27 | 4,592,806 | -0.04(-0.25%) |
Apr 10, 2007 | 14.23 | 14.43 | 14.18 | 14.30 | 3,618,514 | +0.07(+0.50%) |
Apr 09, 2007 | 14.31 | 14.43 | 14.20 | 14.23 | 4,455,663 | -0.08(-0.58%) |
Apr 05, 2007 | 14.43 | 14.54 | 14.28 | 14.31 | 5,616,466 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,675,489 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.22 | 13.87 | 14.17 | 5,305,442 | +0.01(+0.07%) |
Apr 02, 2007 | 14.03 | 14.23 | 13.98 | 14.16 | 6,114,480 | +0.25(+1.83%) |
Mar 30, 2007 | 14.16 | 14.24 | 13.80 | 13.90 | 7,935,248 | -0.31(-2.18%) |
Mar 29, 2007 | 14.03 | 14.26 | 13.92 | 14.21 | 7,963,828 | +0.27(+1.97%) |
Mar 28, 2007 | 13.81 | 14.07 | 13.81 | 13.94 | 8,982,340 | +0.25(+1.84%) |
Mar 27, 2007 | 13.67 | 13.71 | 13.56 | 13.69 | 3,582,309 | -0.01(-0.05%) |
Mar 26, 2007 | 13.60 | 13.72 | 13.47 | 13.69 | 5,057,823 | +0.14(+1.04%) |
Mar 23, 2007 | 13.39 | 13.55 | 13.36 | 13.55 | 4,719,311 | +0.22(+1.66%) |
Mar 22, 2007 | 13.57 | 13.62 | 13.30 | 13.33 | 9,841,217 | -0.13(-0.99%) |
Mar 21, 2007 | 13.28 | 13.54 | 13.24 | 13.47 | 6,402,778 | +0.25(+1.89%) |
Mar 20, 2007 | 13.07 | 13.25 | 13.04 | 13.22 | 4,850,223 | +0.19(+1.47%) |
Mar 19, 2007 | 12.90 | 13.09 | 12.89 | 13.02 | 4,195,270 | +0.27(+2.11%) |
Mar 16, 2007 | 12.91 | 13.10 | 12.74 | 12.76 | 5,111,807 | -0.12(-0.92%) |
Mar 15, 2007 | 13.00 | 13.07 | 12.84 | 12.87 | 4,870,935 | -0.13(-1.03%) |
Mar 14, 2007 | 12.87 | 13.01 | 12.71 | 13.01 | 7,897,936 | +0.12(+0.94%) |
Mar 13, 2007 | 13.12 | 13.30 | 12.86 | 12.89 | 7,036,177 | -0.23(-1.77%) |
Mar 12, 2007 | 13.02 | 13.18 | 12.97 | 13.12 | 5,090,372 | +0.01(+0.08%) |
Mar 09, 2007 | 12.97 | 13.32 | 12.97 | 13.11 | 10,163,676 | +0.23(+1.76%) |
Mar 08, 2007 | 12.88 | 13.12 | 12.80 | 12.88 | 9,292,390 | +0.10(+0.75%) |
Mar 07, 2007 | 12.51 | 12.89 | 12.51 | 12.79 | 10,699,149 | +0.21(+1.68%) |
Mar 06, 2007 | 12.44 | 12.60 | 12.31 | 12.57 | 7,489,484 | +0.30(+2.44%) |
Mar 05, 2007 | 12.27 | 12.42 | 12.18 | 12.27 | 7,255,288 | -0.18(-1.42%) |
Mar 02, 2007 | 12.64 | 12.72 | 12.42 | 12.45 | 8,810,504 | -0.19(-1.53%) |
Mar 01, 2007 | 12.57 | 12.74 | 12.45 | 12.64 | 9,076,256 | -0.03(-0.22%) |
Feb 28, 2007 | 12.55 | 12.73 | 12.41 | 12.67 | 7,689,542 | +0.07(+0.56%) |
Feb 27, 2007 | 12.92 | 12.92 | 12.47 | 12.60 | 12,631,855 | -0.36(-2.80%) |
Feb 26, 2007 | 12.98 | 13.04 | 12.89 | 12.96 | 6,200,902 | +0.06(+0.45%) |
Feb 23, 2007 | 13.02 | 13.15 | 12.85 | 12.91 | 5,954,116 | -0.02(-0.18%) |
Feb 22, 2007 | 12.97 | 13.01 | 12.79 | 12.93 | 8,107,521 | +0.02(+0.14%) |
Feb 21, 2007 | 12.80 | 12.96 | 12.68 | 12.91 | 8,304,404 | +0.15(+1.20%) |
Feb 20, 2007 | 12.69 | 12.88 | 12.65 | 12.76 | 10,922,627 | -0.40(-3.06%) |
Feb 16, 2007 | 13.01 | 13.25 | 12.98 | 13.16 | 7,949,935 | +0.16(+1.26%) |
Feb 15, 2007 | 12.79 | 13.05 | 12.76 | 13.00 | 10,232,744 | +0.17(+1.36%) |
Feb 14, 2007 | 12.96 | 13.07 | 12.78 | 12.82 | 10,371,113 | -0.11(-0.82%) |
Feb 13, 2007 | 12.67 | 12.94 | 12.67 | 12.93 | 9,184,478 | +0.36(+2.89%) |
Feb 12, 2007 | 12.51 | 12.68 | 12.50 | 12.57 | 8,913,859 | -0.04(-0.30%) |
Feb 09, 2007 | 12.65 | 12.78 | 12.53 | 12.60 | 5,197,546 | -0.02(-0.14%) |
Feb 08, 2007 | 12.60 | 12.71 | 12.38 | 12.62 | 9,547,623 | -0.02(-0.12%) |
Feb 07, 2007 | 12.79 | 12.83 | 12.55 | 12.64 | 5,545,266 | -0.10(-0.77%) |
Feb 06, 2007 | 12.71 | 12.77 | 12.60 | 12.73 | 6,172,433 | +0.10(+0.82%) |
Feb 05, 2007 | 12.62 | 12.67 | 12.53 | 12.63 | 4,973,671 | +0.12(+0.99%) |
Feb 02, 2007 | 12.70 | 12.72 | 12.44 | 12.51 | 6,619,389 | -0.14(-1.10%) |
Feb 01, 2007 | 12.72 | 12.79 | 12.51 | 12.65 | 6,293,897 | +0.05(+0.36%) |
Jan 31, 2007 | 12.42 | 12.71 | 12.40 | 12.60 | 6,007,703 | +0.02(+0.14%) |
Jan 30, 2007 | 12.15 | 12.63 | 12.12 | 12.58 | 8,268,679 | +0.50(+4.13%) |
Jan 29, 2007 | 12.20 | 12.33 | 12.07 | 12.08 | 5,060,204 | -0.14(-1.17%) |
Jan 26, 2007 | 12.28 | 12.44 | 12.18 | 12.23 | 7,664,138 | +0.08(+0.64%) |
Jan 25, 2007 | 12.57 | 12.59 | 12.12 | 12.15 | 6,938,529 | -0.42(-3.31%) |
Jan 24, 2007 | 12.29 | 12.60 | 12.20 | 12.57 | 10,680,493 | +0.19(+1.53%) |
Jan 23, 2007 | 11.96 | 12.40 | 11.96 | 12.38 | 8,785,100 | +0.50(+4.18%) |
Jan 22, 2007 | 12.08 | 12.14 | 11.79 | 11.88 | 6,565,802 | -0.14(-1.13%) |
Jan 19, 2007 | 11.86 | 12.13 | 11.86 | 12.02 | 6,100,190 | +0.22(+1.84%) |
Jan 18, 2007 | 11.86 | 12.01 | 11.62 | 11.80 | 9,128,454 | -0.03(-0.21%) |
Jan 17, 2007 | 11.65 | 11.97 | 11.65 | 11.83 | 8,448,494 | +0.11(+0.97%) |
Jan 16, 2007 | 11.91 | 11.94 | 11.58 | 11.71 | 8,804,550 | -0.03(-0.21%) |
Jan 12, 2007 | 11.42 | 11.77 | 11.39 | 11.74 | 10,154,546 | +0.47(+4.14%) |
Jan 11, 2007 | 11.34 | 11.70 | 11.23 | 11.27 | 15,431,878 | -0.16(-1.39%) |
Jan 10, 2007 | 11.49 | 11.66 | 11.40 | 11.43 | 10,089,845 | -0.25(-2.18%) |
Jan 09, 2007 | 11.54 | 11.74 | 11.43 | 11.68 | 13,266,961 | -0.13(-1.13%) |
Jan 08, 2007 | 11.94 | 12.13 | 11.69 | 11.82 | 11,915,774 | +0.02(+0.15%) |
Jan 05, 2007 | 11.67 | 11.97 | 11.53 | 11.80 | 14,321,236 | +0.16(+1.36%) |
Jan 04, 2007 | 12.07 | 12.16 | 11.58 | 11.64 | 17,351,484 | -0.65(-5.33%) |
Jan 03, 2007 | 13.16 | 13.16 | 12.18 | 12.30 | 17,599,176 | -1.11(-8.30%) |
Dec 29, 2006 | 13.35 | 13.42 | 13.24 | 13.41 | 3,747,917 | +0.05(+0.40%) |
Dec 28, 2006 | 13.18 | 13.36 | 13.11 | 13.36 | 4,712,484 | +0.14(+1.05%) |
Dec 27, 2006 | 12.93 | 13.23 | 12.90 | 13.22 | 3,558,179 | +0.31(+2.40%) |
Dec 26, 2006 | 13.02 | 13.16 | 12.80 | 12.91 | 3,075,896 | -0.19(-1.44%) |
Dec 22, 2006 | 13.09 | 13.16 | 12.90 | 13.10 | 3,978,937 | +0.09(+0.72%) |
Dec 21, 2006 | 12.96 | 13.06 | 12.86 | 13.00 | 6,202,601 | +0.05(+0.37%) |
Dec 20, 2006 | 13.07 | 13.39 | 12.93 | 12.96 | 7,991,217 | -0.08(-0.62%) |
Dec 19, 2006 | 12.90 | 13.17 | 12.77 | 13.04 | 7,435,500 | +0.07(+0.50%) |
Dec 18, 2006 | 13.16 | 13.22 | 12.90 | 12.97 | 9,171,720 | -0.25(-1.89%) |
Dec 15, 2006 | 13.53 | 13.58 | 13.16 | 13.22 | 6,153,777 | -0.27(-1.98%) |
Dec 14, 2006 | 13.53 | 13.59 | 13.41 | 13.49 | 9,279,291 | +0.04(+0.26%) |
Dec 13, 2006 | 13.34 | 13.49 | 13.25 | 13.45 | 6,803,570 | +0.14(+1.04%) |
Dec 12, 2006 | 13.42 | 13.42 | 13.19 | 13.31 | 7,571,254 | -0.16(-1.20%) |
Dec 11, 2006 | 13.44 | 13.59 | 13.35 | 13.48 | 7,544,658 | -0.10(-0.71%) |
Dec 08, 2006 | 13.76 | 13.80 | 13.54 | 13.57 | 5,918,391 | -0.08(-0.55%) |
Dec 07, 2006 | 13.68 | 13.76 | 13.51 | 13.65 | 6,316,126 | -0.11(-0.81%) |
Dec 06, 2006 | 13.86 | 13.96 | 13.69 | 13.76 | 6,413,376 | -0.15(-1.07%) |
Dec 05, 2006 | 13.93 | 13.98 | 13.64 | 13.91 | 8,078,544 | +0.05(+0.34%) |
Dec 04, 2006 | 13.76 | 13.86 | 13.62 | 13.86 | 5,795,339 | +0.10(+0.71%) |
Dec 01, 2006 | 13.63 | 13.80 | 13.48 | 13.76 | 7,637,940 | +0.09(+0.64%) |
Nov 30, 2006 | 13.50 | 13.78 | 13.42 | 13.67 | 8,746,596 | +0.21(+1.53%) |
Nov 29, 2006 | 13.26 | 13.52 | 13.16 | 13.47 | 7,065,154 | +0.26(+1.95%) |
Nov 28, 2006 | 12.95 | 13.29 | 12.95 | 13.21 | 5,802,087 | +0.26(+2.00%) |
Nov 27, 2006 | 13.10 | 13.21 | 12.94 | 12.95 | 9,340,420 | -0.10(-0.77%) |
Nov 24, 2006 | 12.94 | 13.05 | 12.90 | 13.05 | 2,290,350 | +0.16(+1.27%) |
Nov 22, 2006 | 13.06 | 13.07 | 12.65 | 12.89 | 7,381,119 | -0.17(-1.29%) |
Nov 21, 2006 | 12.87 | 13.11 | 12.81 | 13.05 | 7,556,964 | +0.26(+2.07%) |
Nov 20, 2006 | 12.59 | 12.85 | 12.54 | 12.79 | 6,375,270 | +0.12(+0.95%) |
Nov 17, 2006 | 12.54 | 12.78 | 12.33 | 12.67 | 9,065,340 | -0.02(-0.12%) |
Nov 16, 2006 | 13.17 | 13.24 | 12.64 | 12.68 | 7,436,690 | -0.39(-2.99%) |
Nov 15, 2006 | 12.79 | 13.25 | 12.77 | 13.07 | 9,462,281 | +0.31(+2.47%) |
Nov 14, 2006 | 12.82 | 12.87 | 12.66 | 12.76 | 5,809,232 | +0.05(+0.38%) |
Nov 13, 2006 | 12.75 | 12.80 | 12.59 | 12.71 | 6,027,947 | -0.20(-1.56%) |
Nov 10, 2006 | 13.02 | 13.08 | 12.84 | 12.91 | 7,741,144 | -0.23(-1.76%) |
Nov 09, 2006 | 13.05 | 13.23 | 12.89 | 13.15 | 10,996,061 | +0.26(+2.01%) |
Nov 08, 2006 | 12.51 | 12.90 | 12.46 | 12.89 | 7,746,305 | +0.36(+2.90%) |
Nov 07, 2006 | 12.75 | 12.80 | 12.48 | 12.52 | 7,287,441 | -0.17(-1.37%) |
Nov 06, 2006 | 12.60 | 12.81 | 12.55 | 12.70 | 7,581,177 | +0.07(+0.52%) |
Nov 03, 2006 | 12.47 | 12.67 | 12.43 | 12.63 | 8,922,044 | +0.40(+3.23%) |
Nov 02, 2006 | 12.31 | 12.38 | 12.02 | 12.24 | 12,904,157 | -0.15(-1.24%) |
Nov 01, 2006 | 12.84 | 12.93 | 12.36 | 12.39 | 13,038,720 | -0.75(-5.70%) |
Oct 31, 2006 | 12.90 | 13.19 | 12.74 | 13.14 | 8,997,463 | +0.19(+1.48%) |
Oct 30, 2006 | 13.28 | 13.28 | 12.89 | 12.95 | 5,492,870 | -0.34(-2.52%) |
Oct 27, 2006 | 13.47 | 13.53 | 13.23 | 13.28 | 5,193,577 | -0.18(-1.37%) |
Oct 26, 2006 | 13.49 | 13.54 | 13.23 | 13.47 | 6,178,784 | +0.01(+0.09%) |
Oct 25, 2006 | 12.87 | 13.58 | 12.66 | 13.45 | 8,826,381 | +0.59(+4.60%) |
Oct 24, 2006 | 12.59 | 12.91 | 12.42 | 12.86 | 9,081,614 | +0.18(+1.39%) |
Oct 23, 2006 | 12.27 | 12.77 | 12.21 | 12.68 | 9,371,778 | +0.29(+2.38%) |
Oct 20, 2006 | 12.43 | 12.50 | 12.27 | 12.39 | 7,261,243 | +0.08(+0.63%) |
Oct 19, 2006 | 12.12 | 12.38 | 12.07 | 12.31 | 6,195,853 | +0.31(+2.63%) |
Oct 18, 2006 | 12.05 | 12.26 | 11.87 | 12.00 | 5,669,906 | -0.06(-0.48%) |
Oct 17, 2006 | 12.45 | 12.47 | 11.82 | 12.05 | 8,468,341 | -0.32(-2.59%) |
Oct 16, 2006 | 11.84 | 12.42 | 11.69 | 12.37 | 8,746,596 | +0.60(+5.14%) |
Oct 13, 2006 | 11.44 | 11.77 | 11.40 | 11.77 | 11,397,369 | +0.37(+3.20%) |
Oct 12, 2006 | 11.19 | 11.42 | 11.15 | 11.40 | 6,613,038 | +0.30(+2.75%) |
Oct 11, 2006 | 11.32 | 11.36 | 11.09 | 11.10 | 8,301,625 | -0.21(-1.89%) |
Oct 10, 2006 | 11.22 | 11.38 | 11.11 | 11.31 | 6,972,269 | -0.02(-0.16%) |
Oct 09, 2006 | 11.26 | 11.58 | 11.26 | 11.33 | 9,392,022 | +0.15(+1.33%) |
Oct 06, 2006 | 10.95 | 11.21 | 10.87 | 11.18 | 6,230,784 | +0.11(+0.98%) |
Oct 05, 2006 | 11.09 | 11.34 | 10.96 | 11.07 | 7,987,645 | +0.34(+3.14%) |
Oct 04, 2006 | 10.61 | 10.81 | 10.15 | 10.74 | 11,089,342 | +0.17(+1.62%) |
Oct 03, 2006 | 10.91 | 10.96 | 10.53 | 10.57 | 10,597,135 | -0.60(-5.41%) |
Oct 02, 2006 | 11.36 | 11.46 | 11.06 | 11.17 | 8,867,266 | -0.31(-2.72%) |
Sep 29, 2006 | 11.81 | 11.88 | 11.35 | 11.48 | 10,038,639 | -0.44(-3.66%) |
Sep 28, 2006 | 11.90 | 12.02 | 11.74 | 11.92 | 9,732,201 | +0.09(+0.79%) |
Sep 27, 2006 | 11.68 | 11.87 | 11.38 | 11.83 | 11,130,624 | +0.31(+2.67%) |
Sep 26, 2006 | 11.06 | 11.54 | 11.06 | 11.52 | 9,493,242 | +0.46(+4.12%) |
Sep 25, 2006 | 10.91 | 11.14 | 10.68 | 11.06 | 8,962,929 | +0.02(+0.14%) |
Sep 22, 2006 | 11.39 | 11.39 | 11.03 | 11.05 | 7,178,282 | -0.21(-1.90%) |
Sep 21, 2006 | 11.05 | 11.43 | 11.01 | 11.26 | 8,225,809 | +0.30(+2.74%) |
Sep 20, 2006 | 10.96 | 11.26 | 10.94 | 10.96 | 9,126,469 | -0.13(-1.18%) |
Sep 19, 2006 | 11.48 | 11.48 | 11.00 | 11.09 | 6,979,017 | -0.36(-3.17%) |
Sep 18, 2006 | 11.38 | 11.59 | 11.16 | 11.46 | 8,562,019 | +0.39(+3.51%) |
Sep 15, 2006 | 11.08 | 11.23 | 11.02 | 11.07 | 13,837,762 | -0.04(-0.39%) |
Sep 14, 2006 | 11.61 | 11.76 | 11.09 | 11.11 | 15,627,173 | -0.44(-3.84%) |
Sep 13, 2006 | 11.32 | 11.59 | 11.20 | 11.55 | 8,175,398 | +0.28(+2.50%) |
Sep 12, 2006 | 11.49 | 11.65 | 11.24 | 11.27 | 8,047,980 | -0.19(-1.67%) |
Sep 11, 2006 | 11.73 | 11.77 | 11.45 | 11.46 | 12,416,316 | -0.54(-4.53%) |
Sep 08, 2006 | 12.45 | 12.52 | 11.98 | 12.01 | 6,480,459 | -0.49(-3.89%) |
Sep 07, 2006 | 12.63 | 12.70 | 12.45 | 12.49 | 6,286,355 | -0.25(-1.96%) |
Sep 06, 2006 | 13.15 | 13.15 | 12.69 | 12.74 | 8,067,827 | -0.49(-3.73%) |
Sep 05, 2006 | 13.07 | 13.28 | 13.03 | 13.24 | 3,485,142 | -0.02(-0.11%) |
Sep 01, 2006 | 13.30 | 13.35 | 13.18 | 13.25 | 3,647,491 | +0.00(+0.02%) |
Aug 31, 2006 | 13.23 | 13.47 | 13.20 | 13.25 | 6,497,528 | +0.05(+0.34%) |
Aug 30, 2006 | 13.22 | 13.30 | 12.93 | 13.20 | 6,823,813 | -0.01(-0.06%) |
Aug 29, 2006 | 13.35 | 13.35 | 13.01 | 13.21 | 7,239,808 | -0.25(-1.85%) |
Aug 28, 2006 | 13.45 | 13.64 | 13.37 | 13.46 | 3,359,709 | -0.16(-1.18%) |
Aug 25, 2006 | 13.64 | 13.71 | 13.53 | 13.62 | 3,548,653 | +0.08(+0.58%) |
Aug 24, 2006 | 13.63 | 13.63 | 13.49 | 13.54 | 2,688,481 | -0.03(-0.24%) |
Aug 23, 2006 | 13.61 | 13.70 | 13.46 | 13.58 | 3,759,825 | -0.03(-0.24%) |
Aug 22, 2006 | 13.63 | 13.68 | 13.43 | 13.61 | 2,540,025 | +0.04(+0.26%) |
Aug 21, 2006 | 13.66 | 13.70 | 13.47 | 13.57 | 2,606,712 | +0.14(+1.01%) |
Aug 18, 2006 | 13.49 | 13.55 | 13.23 | 13.44 | 3,562,149 | +0.03(+0.19%) |
Aug 17, 2006 | 13.45 | 13.45 | 13.16 | 13.41 | 6,793,249 | -0.15(-1.08%) |
Aug 16, 2006 | 13.68 | 13.86 | 13.48 | 13.56 | 5,046,311 | -0.02(-0.15%) |
Aug 15, 2006 | 13.54 | 13.59 | 13.41 | 13.58 | 3,627,247 | +0.16(+1.22%) |
Aug 14, 2006 | 13.57 | 13.57 | 13.30 | 13.42 | 5,287,255 | -0.31(-2.26%) |
Aug 11, 2006 | 13.86 | 13.91 | 13.63 | 13.72 | 5,977,138 | -0.16(-1.13%) |
Aug 10, 2006 | 14.04 | 14.04 | 13.77 | 13.88 | 6,900,026 | -0.21(-1.48%) |
Aug 09, 2006 | 13.90 | 14.23 | 13.86 | 14.09 | 9,194,743 | +0.35(+2.53%) |
Aug 08, 2006 | 13.42 | 13.85 | 13.39 | 13.74 | 7,695,496 | +0.32(+2.36%) |
Aug 07, 2006 | 13.27 | 13.53 | 13.16 | 13.43 | 5,537,328 | +0.29(+2.21%) |
Aug 04, 2006 | 13.49 | 13.59 | 13.02 | 13.14 | 4,849,429 | -0.33(-2.43%) |
Aug 03, 2006 | 13.35 | 13.59 | 13.35 | 13.46 | 3,244,199 | -0.17(-1.22%) |
Aug 02, 2006 | 13.83 | 13.87 | 13.44 | 13.63 | 8,120,223 | +0.03(+0.24%) |
Aug 01, 2006 | 13.42 | 13.62 | 13.19 | 13.60 | 5,018,129 | +0.18(+1.37%) |
Jul 31, 2006 | 13.45 | 13.57 | 13.29 | 13.41 | 3,918,602 | +0.16(+1.18%) |
Jul 28, 2006 | 13.28 | 13.40 | 13.16 | 13.26 | 3,952,739 | +0.10(+0.77%) |
Jul 27, 2006 | 13.57 | 13.71 | 13.09 | 13.16 | 7,192,969 | -0.27(-2.03%) |
Jul 26, 2006 | 12.96 | 13.56 | 12.92 | 13.43 | 6,872,240 | +0.43(+3.27%) |
Jul 25, 2006 | 12.77 | 13.08 | 12.77 | 13.00 | 5,496,046 | +0.42(+3.36%) |
Jul 24, 2006 | 12.09 | 12.58 | 12.05 | 12.58 | 6,486,811 | +0.42(+3.44%) |
Jul 21, 2006 | 12.44 | 12.49 | 12.09 | 12.16 | 4,908,970 | -0.21(-1.69%) |
Jul 20, 2006 | 12.84 | 12.90 | 12.36 | 12.37 | 5,975,947 | -0.43(-3.37%) |
Jul 19, 2006 | 12.60 | 12.90 | 12.56 | 12.80 | 4,994,709 | +0.13(+1.01%) |
Jul 18, 2006 | 12.89 | 13.00 | 12.51 | 12.67 | 5,199,531 | -0.13(-1.00%) |
Jul 17, 2006 | 13.13 | 13.22 | 12.73 | 12.80 | 5,573,449 | -0.51(-3.86%) |
Jul 14, 2006 | 13.16 | 13.35 | 13.02 | 13.31 | 6,459,025 | +0.29(+2.20%) |
Jul 13, 2006 | 13.29 | 13.34 | 12.95 | 13.03 | 5,362,673 | -0.08(-0.61%) |
Jul 12, 2006 | 13.25 | 13.30 | 13.07 | 13.11 | 4,394,931 | -0.08(-0.57%) |
Jul 11, 2006 | 13.00 | 13.26 | 12.97 | 13.18 | 4,664,454 | +0.31(+2.39%) |
Jul 10, 2006 | 12.97 | 13.06 | 12.77 | 12.88 | 5,996,191 | -0.28(-2.14%) |
Jul 07, 2006 | 13.59 | 13.65 | 13.00 | 13.16 | 6,006,909 | -0.36(-2.68%) |
Jul 06, 2006 | 13.81 | 13.85 | 13.43 | 13.52 | 7,065,154 | -0.60(-4.23%) |
Jul 05, 2006 | 14.18 | 14.18 | 13.77 | 14.12 | 4,239,330 | -0.06(-0.41%) |
Jul 03, 2006 | 14.01 | 14.28 | 13.99 | 14.18 | 2,352,272 | +0.22(+1.61%) |
Jun 30, 2006 | 13.98 | 14.17 | 13.77 | 13.95 | 4,826,803 | +0.09(+0.64%) |
Jun 29, 2006 | 13.46 | 13.93 | 13.46 | 13.86 | 5,147,928 | +0.57(+4.28%) |
Jun 28, 2006 | 13.04 | 13.33 | 13.04 | 13.29 | 5,434,123 | +0.39(+3.03%) |
Jun 27, 2006 | 13.10 | 13.45 | 12.85 | 12.90 | 6,609,465 | -0.06(-0.45%) |
Jun 26, 2006 | 12.64 | 13.03 | 12.47 | 12.96 | 5,779,859 | +0.49(+3.94%) |
Jun 23, 2006 | 12.12 | 12.57 | 12.08 | 12.47 | 6,056,923 | +0.43(+3.60%) |
Jun 22, 2006 | 12.06 | 12.15 | 11.84 | 12.04 | 4,375,481 | -0.03(-0.21%) |
Jun 21, 2006 | 11.92 | 12.35 | 11.92 | 12.06 | 4,994,709 | +0.23(+1.98%) |
Jun 20, 2006 | 11.90 | 12.15 | 11.78 | 11.83 | 5,694,119 | +0.04(+0.34%) |
Jun 19, 2006 | 12.24 | 12.24 | 11.65 | 11.79 | 5,521,053 | -0.43(-3.53%) |
Jun 16, 2006 | 12.22 | 12.38 | 11.92 | 12.22 | 6,867,874 | -0.09(-0.72%) |
Jun 15, 2006 | 12.10 | 12.37 | 12.09 | 12.31 | 7,823,708 | +0.36(+3.04%) |
Jun 14, 2006 | 11.72 | 12.16 | 11.62 | 11.94 | 9,603,592 | +0.33(+2.82%) |
Jun 13, 2006 | 11.69 | 12.00 | 11.51 | 11.62 | 12,985,927 | -0.56(-4.63%) |
Jun 12, 2006 | 12.73 | 12.78 | 12.15 | 12.18 | 7,326,738 | -0.43(-3.42%) |
Jun 09, 2006 | 13.05 | 13.15 | 12.47 | 12.61 | 6,502,291 | -0.16(-1.24%) |
Jun 08, 2006 | 12.39 | 12.79 | 12.09 | 12.77 | 11,976,506 | +0.10(+0.82%) |
Jun 07, 2006 | 13.23 | 13.23 | 12.66 | 12.67 | 8,403,639 | -0.70(-5.24%) |
Jun 06, 2006 | 12.97 | 13.51 | 12.96 | 13.37 | 8,305,594 | +0.22(+1.71%) |
Jun 05, 2006 | 13.94 | 13.95 | 13.11 | 13.14 | 8,222,237 | -0.66(-4.80%) |
Jun 02, 2006 | 13.91 | 13.97 | 13.67 | 13.81 | 5,887,430 | +0.07(+0.48%) |