Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.00 | 29.55 | 28.62 | 28.96 | 37,937,188 | -0.23(-0.79%) |
Sep 27, 2007 | 29.27 | 29.68 | 28.95 | 29.20 | 43,875,060 | +0.40(+1.40%) |
Sep 26, 2007 | 29.74 | 29.78 | 28.52 | 28.79 | 62,887,768 | -1.20(-4.00%) |
Sep 25, 2007 | 29.94 | 30.44 | 29.55 | 29.99 | 63,657,540 | -0.35(-1.15%) |
Sep 24, 2007 | 29.10 | 30.37 | 28.86 | 30.34 | 100,037,336 | +1.88(+6.61%) |
Sep 21, 2007 | 28.16 | 28.50 | 27.86 | 28.46 | 50,308,128 | +0.85(+3.09%) |
Sep 20, 2007 | 27.55 | 28.08 | 27.15 | 27.61 | 56,957,980 | +0.01(+0.05%) |
Sep 19, 2007 | 27.34 | 28.45 | 27.16 | 27.59 | 118,250,312 | +0.72(+2.66%) |
Sep 18, 2007 | 25.97 | 26.88 | 25.52 | 26.88 | 95,201,768 | +1.59(+6.29%) |
Sep 17, 2007 | 23.98 | 25.35 | 23.95 | 25.29 | 66,818,008 | +1.80(+7.67%) |
Sep 14, 2007 | 23.05 | 23.53 | 22.90 | 23.49 | 18,877,880 | +0.24(+1.04%) |
Sep 13, 2007 | 23.29 | 23.50 | 23.07 | 23.25 | 23,304,220 | +0.23(+1.02%) |
Sep 12, 2007 | 22.62 | 23.16 | 22.59 | 23.01 | 35,661,908 | +0.31(+1.36%) |
Sep 11, 2007 | 22.00 | 22.74 | 21.75 | 22.70 | 56,281,080 | +0.89(+4.10%) |
Sep 10, 2007 | 21.76 | 21.90 | 20.88 | 21.81 | 41,236,920 | +0.45(+2.09%) |
Sep 07, 2007 | 21.51 | 21.84 | 21.10 | 21.36 | 35,352,848 | -0.65(-2.96%) |
Sep 06, 2007 | 22.08 | 22.18 | 21.53 | 22.02 | 32,599,700 | +0.04(+0.19%) |
Sep 05, 2007 | 21.55 | 22.24 | 21.42 | 21.97 | 56,148,648 | +0.28(+1.28%) |
Sep 04, 2007 | 20.98 | 21.99 | 20.79 | 21.70 | 56,918,120 | +0.88(+4.20%) |
Aug 31, 2007 | 21.07 | 21.19 | 20.65 | 20.82 | 23,507,350 | +0.25(+1.24%) |
Aug 30, 2007 | 20.32 | 21.00 | 20.25 | 20.57 | 26,110,780 | -0.09(-0.42%) |
Aug 29, 2007 | 20.43 | 20.70 | 20.23 | 20.65 | 32,662,820 | +0.68(+3.43%) |
Aug 28, 2007 | 20.86 | 21.14 | 19.90 | 19.97 | 42,312,100 | -1.23(-5.78%) |
Aug 27, 2007 | 20.35 | 21.37 | 20.05 | 21.20 | 47,813,980 | +0.87(+4.30%) |
Aug 24, 2007 | 20.01 | 20.55 | 19.84 | 20.32 | 30,946,030 | +0.00(+0.00%) |
Aug 23, 2007 | 20.69 | 20.70 | 19.64 | 20.32 | 43,508,428 | -0.15(-0.75%) |
Aug 22, 2007 | 20.22 | 20.69 | 20.20 | 20.48 | 39,716,668 | +0.73(+3.69%) |
Aug 21, 2007 | 18.95 | 19.86 | 18.78 | 19.75 | 46,191,808 | +0.99(+5.28%) |
Aug 20, 2007 | 18.29 | 18.78 | 18.00 | 18.75 | 33,611,428 | +1.10(+6.25%) |
Aug 17, 2007 | 17.65 | 18.45 | 17.26 | 17.65 | 45,481,300 | +0.76(+4.51%) |
Aug 16, 2007 | 17.50 | 17.65 | 16.10 | 16.89 | 63,590,420 | -1.10(-6.11%) |
Aug 15, 2007 | 18.76 | 19.15 | 17.92 | 17.99 | 26,748,970 | -1.00(-5.24%) |
Aug 14, 2007 | 19.50 | 19.59 | 18.78 | 18.98 | 19,078,760 | -0.30(-1.57%) |
Aug 13, 2007 | 19.46 | 19.66 | 19.15 | 19.29 | 22,102,360 | +0.35(+1.83%) |
Aug 10, 2007 | 18.97 | 19.67 | 18.50 | 18.94 | 42,814,220 | -0.56(-2.85%) |
Aug 09, 2007 | 19.82 | 20.42 | 19.35 | 19.50 | 31,157,060 | -0.88(-4.30%) |
Aug 08, 2007 | 20.26 | 20.88 | 19.92 | 20.37 | 35,085,080 | +0.45(+2.26%) |
Aug 07, 2007 | 19.18 | 20.33 | 18.92 | 19.92 | 32,267,210 | +0.58(+3.00%) |
Aug 06, 2007 | 20.00 | 20.03 | 18.64 | 19.34 | 32,170,260 | -0.51(-2.57%) |
Aug 03, 2007 | 19.88 | 20.52 | 19.80 | 19.85 | 23,918,680 | -0.42(-2.06%) |
Aug 02, 2007 | 20.33 | 20.45 | 19.58 | 20.27 | 25,282,890 | +0.20(+0.99%) |
Aug 01, 2007 | 20.08 | 20.17 | 19.43 | 20.07 | 31,966,850 | -0.13(-0.64%) |
Jul 31, 2007 | 21.41 | 21.49 | 19.96 | 20.20 | 39,708,788 | -0.73(-3.47%) |
Jul 30, 2007 | 21.05 | 21.20 | 20.68 | 20.93 | 28,836,080 | +0.45(+2.18%) |
Jul 27, 2007 | 21.08 | 21.31 | 20.31 | 20.48 | 38,945,748 | -0.43(-2.04%) |
Jul 26, 2007 | 21.50 | 21.93 | 20.33 | 20.91 | 96,736,496 | +2.58(+14.10%) |
Jul 25, 2007 | 17.89 | 18.53 | 17.34 | 18.32 | 67,863,568 | +0.82(+4.68%) |
Jul 24, 2007 | 17.57 | 18.58 | 17.29 | 17.50 | 55,863,280 | -0.50(-2.80%) |
Jul 23, 2007 | 19.05 | 19.05 | 17.99 | 18.01 | 46,484,280 | -0.94(-4.97%) |
Jul 20, 2007 | 19.22 | 19.50 | 18.59 | 18.95 | 43,973,380 | -0.87(-4.38%) |
Jul 19, 2007 | 20.48 | 20.51 | 19.31 | 19.82 | 57,440,448 | -0.17(-0.86%) |
Jul 18, 2007 | 21.00 | 21.15 | 19.84 | 19.99 | 45,115,200 | -1.24(-5.84%) |
Jul 17, 2007 | 20.89 | 21.38 | 20.58 | 21.23 | 35,047,100 | +0.43(+2.06%) |
Jul 16, 2007 | 21.32 | 21.56 | 20.75 | 20.80 | 37,504,860 | -0.48(-2.27%) |
Jul 13, 2007 | 20.65 | 21.36 | 20.04 | 21.28 | 52,332,048 | +0.66(+3.22%) |
Jul 12, 2007 | 20.78 | 20.80 | 20.36 | 20.62 | 34,530,940 | +0.07(+0.34%) |
Jul 11, 2007 | 20.70 | 20.93 | 20.01 | 20.55 | 56,218,740 | +0.16(+0.79%) |
Jul 10, 2007 | 19.50 | 20.65 | 19.41 | 20.39 | 72,254,368 | +1.00(+5.15%) |
Jul 09, 2007 | 19.39 | 19.76 | 19.15 | 19.39 | 39,277,660 | -0.37(-1.87%) |
Jul 06, 2007 | 18.77 | 19.99 | 18.77 | 19.76 | 72,718,048 | +1.26(+6.82%) |
Jul 05, 2007 | 18.12 | 18.64 | 17.60 | 18.50 | 31,239,100 | +0.40(+2.20%) |
Jul 03, 2007 | 19.02 | 19.38 | 18.02 | 18.10 | 62,632,508 | -0.54(-2.90%) |
Jul 02, 2007 | 17.30 | 18.70 | 17.03 | 18.64 | 59,620,120 | +1.84(+10.97%) |
Jun 29, 2007 | 16.50 | 17.20 | 16.36 | 16.80 | 39,413,008 | +0.58(+3.57%) |
Jun 28, 2007 | 15.74 | 16.27 | 15.70 | 16.22 | 24,873,790 | +0.51(+3.21%) |
Jun 27, 2007 | 15.40 | 15.74 | 15.33 | 15.71 | 13,689,630 | +0.19(+1.24%) |
Jun 26, 2007 | 15.69 | 15.77 | 15.35 | 15.52 | 16,901,420 | +0.12(+0.75%) |
Jun 25, 2007 | 15.76 | 15.80 | 15.30 | 15.41 | 22,390,390 | -0.24(-1.55%) |
Jun 22, 2007 | 15.40 | 15.70 | 15.30 | 15.65 | 18,528,070 | +0.25(+1.64%) |
Jun 21, 2007 | 15.31 | 15.42 | 14.92 | 15.39 | 23,752,700 | +0.15(+1.02%) |
Jun 20, 2007 | 15.78 | 15.82 | 15.16 | 15.24 | 34,709,000 | -0.19(-1.23%) |
Jun 19, 2007 | 14.93 | 15.51 | 14.87 | 15.43 | 34,691,000 | +0.53(+3.52%) |
Jun 18, 2007 | 14.40 | 15.03 | 14.35 | 14.90 | 28,091,000 | +0.60(+4.18%) |
Jun 15, 2007 | 14.18 | 14.32 | 14.09 | 14.31 | 17,429,000 | +0.29(+2.08%) |
Jun 14, 2007 | 13.88 | 14.07 | 13.88 | 14.02 | 11,146,000 | +0.19(+1.38%) |
Jun 13, 2007 | 13.68 | 13.86 | 13.58 | 13.82 | 10,145,000 | +0.26(+1.92%) |
Jun 12, 2007 | 13.62 | 13.78 | 13.51 | 13.56 | 9,828,000 | -0.15(-1.06%) |
Jun 11, 2007 | 13.60 | 13.89 | 13.50 | 13.71 | 9,570,050 | +0.01(+0.05%) |
Jun 08, 2007 | 13.67 | 13.72 | 13.47 | 13.70 | 17,450,670 | -0.02(-0.16%) |
Jun 07, 2007 | 14.19 | 14.30 | 13.63 | 13.72 | 19,867,990 | -0.43(-3.03%) |
Jun 06, 2007 | 14.33 | 14.41 | 14.00 | 14.15 | 21,839,470 | -0.31(-2.14%) |
Jun 05, 2007 | 14.12 | 14.50 | 14.10 | 14.46 | 22,119,900 | +0.29(+2.07%) |
Jun 04, 2007 | 13.90 | 14.28 | 13.80 | 14.17 | 17,322,170 | +0.14(+1.00%) |
Jun 01, 2007 | 14.25 | 14.33 | 13.97 | 14.03 | 17,577,530 | -0.02(-0.13%) |
May 31, 2007 | 13.77 | 14.16 | 13.71 | 14.05 | 33,223,100 | +0.48(+3.54%) |
May 30, 2007 | 13.03 | 13.75 | 12.96 | 13.57 | 24,663,970 | +0.25(+1.87%) |
May 29, 2007 | 13.12 | 13.38 | 13.11 | 13.32 | 19,110,140 | +0.25(+1.90%) |
May 25, 2007 | 13.00 | 13.19 | 12.89 | 13.07 | 15,104,500 | +0.24(+1.88%) |
May 24, 2007 | 13.18 | 13.35 | 12.72 | 12.83 | 31,751,690 | -0.24(-1.84%) |
May 23, 2007 | 13.52 | 13.81 | 13.06 | 13.07 | 28,296,830 | -0.44(-3.29%) |
May 22, 2007 | 13.60 | 13.65 | 13.43 | 13.51 | 15,632,870 | +0.05(+0.36%) |
May 21, 2007 | 13.25 | 13.60 | 13.25 | 13.47 | 26,000,570 | +0.36(+2.75%) |
May 18, 2007 | 13.19 | 13.25 | 13.04 | 13.11 | 11,940,460 | +0.02(+0.12%) |
May 17, 2007 | 13.00 | 13.15 | 12.90 | 13.09 | 15,297,080 | +0.11(+0.88%) |
May 16, 2007 | 12.97 | 13.09 | 12.76 | 12.97 | 16,029,220 | +0.07(+0.56%) |
May 15, 2007 | 13.20 | 13.32 | 12.88 | 12.90 | 20,819,930 | -0.30(-2.24%) |
May 14, 2007 | 12.96 | 13.47 | 12.96 | 13.20 | 41,177,728 | +0.39(+3.02%) |
May 11, 2007 | 12.64 | 12.82 | 12.53 | 12.81 | 12,705,550 | +0.32(+2.59%) |
May 10, 2007 | 12.67 | 12.89 | 12.47 | 12.49 | 16,980,550 | -0.22(-1.73%) |
May 09, 2007 | 12.43 | 12.84 | 12.40 | 12.71 | 16,458,920 | +0.18(+1.47%) |
May 08, 2007 | 12.44 | 12.55 | 12.22 | 12.52 | 16,212,290 | -0.07(-0.55%) |
May 07, 2007 | 12.75 | 12.95 | 12.56 | 12.59 | 12,807,520 | -0.10(-0.81%) |
May 04, 2007 | 12.72 | 12.97 | 12.60 | 12.70 | 18,881,700 | +0.16(+1.31%) |
May 03, 2007 | 12.32 | 12.72 | 12.25 | 12.53 | 23,598,550 | +0.23(+1.91%) |
May 02, 2007 | 12.05 | 12.39 | 12.05 | 12.30 | 13,008,640 | +0.16(+1.33%) |
May 01, 2007 | 12.19 | 12.33 | 12.03 | 12.13 | 24,945,860 | -0.02(-0.19%) |
Apr 30, 2007 | 12.41 | 12.73 | 12.15 | 12.16 | 33,704,208 | -0.30(-2.40%) |
Apr 27, 2007 | 13.04 | 13.28 | 12.34 | 12.46 | 144,380,960 | +1.52(+13.90%) |
Apr 26, 2007 | 10.58 | 11.15 | 10.53 | 10.94 | 50,573,000 | +0.47(+4.48%) |
Apr 25, 2007 | 10.49 | 10.52 | 10.30 | 10.47 | 18,652,540 | +0.12(+1.14%) |
Apr 24, 2007 | 9.885 | 10.47 | 9.845 | 10.35 | 23,219,190 | +0.39(+3.96%) |
Apr 23, 2007 | 10.06 | 10.14 | 9.884 | 9.956 | 9,029,200 | -0.00(-0.04%) |
Apr 20, 2007 | 9.953 | 10.05 | 9.805 | 9.960 | 15,192,270 | +0.27(+2.74%) |
Apr 19, 2007 | 9.758 | 9.909 | 9.652 | 9.694 | 7,870,660 | -0.21(-2.15%) |
Apr 18, 2007 | 9.850 | 9.965 | 9.752 | 9.907 | 7,750,220 | -0.02(-0.21%) |
Apr 17, 2007 | 9.926 | 10.04 | 9.823 | 9.928 | 9,118,410 | +0.06(+0.57%) |
Apr 16, 2007 | 9.835 | 9.975 | 9.760 | 9.872 | 9,700,830 | +0.13(+1.39%) |
Apr 13, 2007 | 9.773 | 9.796 | 9.630 | 9.737 | 7,148,360 | -0.04(-0.37%) |
Apr 12, 2007 | 9.786 | 9.845 | 9.617 | 9.773 | 10,031,990 | -0.09(-0.89%) |
Apr 11, 2007 | 9.800 | 10.09 | 9.731 | 9.861 | 22,115,520 | +0.08(+0.78%) |
Apr 10, 2007 | 9.450 | 9.805 | 9.430 | 9.785 | 12,808,690 | +0.30(+3.22%) |
Apr 09, 2007 | 9.515 | 9.567 | 9.380 | 9.480 | 5,926,710 | +0.02(+0.23%) |
Apr 05, 2007 | 9.480 | 9.514 | 9.425 | 9.458 | 12,154,670 | -0.00(-0.02%) |
Apr 04, 2007 | 9.464 | 9.657 | 9.440 | 9.460 | 10,279,920 | -0.06(-0.67%) |
Apr 03, 2007 | 9.445 | 9.678 | 9.445 | 9.524 | 13,658,000 | +0.17(+1.84%) |
Apr 02, 2007 | 9.650 | 9.745 | 9.280 | 9.352 | 18,109,310 | -0.30(-3.14%) |
Mar 30, 2007 | 9.750 | 9.774 | 9.535 | 9.655 | 11,238,710 | -0.06(-0.59%) |
Mar 29, 2007 | 10.00 | 10.04 | 9.661 | 9.712 | 12,661,630 | -0.21(-2.15%) |
Mar 28, 2007 | 10.04 | 10.13 | 9.908 | 9.925 | 10,826,690 | -0.20(-1.98%) |
Mar 27, 2007 | 10.12 | 10.31 | 10.03 | 10.13 | 6,519,150 | +0.00(+0.00%) |
Mar 26, 2007 | 10.28 | 10.31 | 9.947 | 10.13 | 9,866,380 | -0.13(-1.30%) |
Mar 23, 2007 | 10.19 | 10.29 | 10.14 | 10.26 | 10,166,010 | -0.00(-0.01%) |
Mar 22, 2007 | 10.16 | 10.37 | 10.06 | 10.26 | 19,426,920 | +0.16(+1.61%) |
Mar 21, 2007 | 9.746 | 10.11 | 9.655 | 10.10 | 27,984,570 | +0.42(+4.31%) |
Mar 20, 2007 | 9.616 | 9.750 | 9.616 | 9.680 | 9,042,070 | +0.02(+0.24%) |
Mar 19, 2007 | 9.700 | 9.700 | 9.549 | 9.657 | 12,268,240 | +0.08(+0.86%) |
Mar 16, 2007 | 9.615 | 9.691 | 9.460 | 9.575 | 12,141,900 | -0.05(-0.48%) |
Mar 15, 2007 | 9.604 | 9.835 | 9.552 | 9.621 | 10,969,380 | -0.12(-1.19%) |
Mar 14, 2007 | 9.853 | 9.853 | 9.344 | 9.737 | 39,621,100 | -0.15(-1.56%) |
Mar 13, 2007 | 10.25 | 10.20 | 9.871 | 9.891 | 23,458,280 | -0.36(-3.54%) |
Mar 12, 2007 | 10.11 | 10.31 | 10.05 | 10.25 | 17,881,110 | +0.01(+0.10%) |
Mar 09, 2007 | 10.60 | 10.62 | 10.10 | 10.24 | 28,315,180 | -0.28(-2.61%) |
Mar 08, 2007 | 10.45 | 10.56 | 10.40 | 10.52 | 17,619,080 | +0.17(+1.66%) |
Mar 07, 2007 | 10.46 | 10.52 | 10.25 | 10.35 | 15,006,330 | -0.08(-0.78%) |
Mar 06, 2007 | 10.30 | 10.49 | 10.23 | 10.43 | 22,367,780 | +0.46(+4.63%) |
Mar 05, 2007 | 9.987 | 10.30 | 9.906 | 9.967 | 22,182,120 | -0.24(-2.40%) |
Mar 02, 2007 | 10.51 | 10.68 | 10.15 | 10.21 | 19,364,850 | -0.41(-3.86%) |
Mar 01, 2007 | 10.50 | 10.75 | 10.23 | 10.62 | 25,396,640 | -0.05(-0.45%) |
Feb 28, 2007 | 10.55 | 10.79 | 10.40 | 10.67 | 27,241,350 | +0.19(+1.85%) |
Feb 27, 2007 | 10.73 | 10.92 | 10.28 | 10.48 | 33,968,440 | -0.69(-6.22%) |
Feb 26, 2007 | 11.10 | 11.30 | 10.95 | 11.17 | 18,514,870 | +0.13(+1.21%) |
Feb 23, 2007 | 10.75 | 11.08 | 10.74 | 11.04 | 17,688,910 | +0.30(+2.76%) |
Feb 22, 2007 | 10.76 | 10.91 | 10.66 | 10.74 | 17,490,910 | +0.04(+0.37%) |
Feb 21, 2007 | 10.60 | 10.76 | 10.50 | 10.70 | 13,307,800 | +0.07(+0.65%) |
Feb 20, 2007 | 10.52 | 10.82 | 10.39 | 10.63 | 22,515,680 | +0.12(+1.11%) |
Feb 16, 2007 | 10.48 | 10.61 | 10.45 | 10.52 | 26,751,880 | -0.10(-0.97%) |
Feb 15, 2007 | 10.29 | 10.78 | 10.08 | 10.62 | 147,039,680 | -0.88(-7.67%) |
Feb 14, 2007 | 11.45 | 11.65 | 11.18 | 11.50 | 47,220,308 | +0.17(+1.50%) |
Feb 13, 2007 | 11.75 | 11.77 | 11.19 | 11.33 | 31,625,190 | -0.35(-2.96%) |
Feb 12, 2007 | 11.68 | 11.79 | 11.53 | 11.68 | 9,950,440 | -0.07(-0.63%) |
Feb 09, 2007 | 12.01 | 12.13 | 11.63 | 11.75 | 12,370,660 | -0.23(-1.91%) |
Feb 08, 2007 | 11.88 | 12.06 | 11.76 | 11.98 | 12,198,310 | +0.14(+1.17%) |
Feb 07, 2007 | 11.84 | 12.13 | 11.77 | 11.84 | 17,698,020 | +0.14(+1.24%) |
Feb 06, 2007 | 11.51 | 11.78 | 11.46 | 11.70 | 17,210,160 | +0.10(+0.83%) |
Feb 05, 2007 | 11.99 | 12.01 | 11.48 | 11.60 | 20,239,760 | -0.36(-3.03%) |
Feb 02, 2007 | 12.05 | 12.17 | 11.90 | 11.96 | 15,316,460 | -0.03(-0.28%) |
Feb 01, 2007 | 12.65 | 12.65 | 11.88 | 11.99 | 25,876,030 | -0.50(-4.00%) |
Jan 31, 2007 | 12.28 | 12.69 | 12.27 | 12.49 | 15,468,700 | +0.09(+0.70%) |
Jan 30, 2007 | 12.36 | 12.46 | 12.31 | 12.41 | 7,820,140 | +0.07(+0.54%) |
Jan 29, 2007 | 12.40 | 12.46 | 12.22 | 12.34 | 8,534,410 | +0.00(+0.00%) |
Jan 26, 2007 | 12.40 | 12.50 | 12.06 | 12.34 | 16,167,280 | -0.03(-0.27%) |
Jan 25, 2007 | 12.57 | 12.70 | 12.28 | 12.37 | 17,437,220 | -0.12(-0.93%) |
Jan 24, 2007 | 12.68 | 12.74 | 12.42 | 12.49 | 18,361,070 | +0.04(+0.28%) |
Jan 23, 2007 | 12.37 | 12.69 | 12.25 | 12.46 | 24,696,340 | +0.21(+1.76%) |
Jan 22, 2007 | 12.35 | 12.39 | 12.11 | 12.24 | 17,169,580 | +0.10(+0.82%) |
Jan 19, 2007 | 12.11 | 12.34 | 12.09 | 12.14 | 18,123,070 | +0.00(+0.02%) |
Jan 18, 2007 | 12.46 | 12.57 | 12.00 | 12.14 | 27,148,800 | -0.41(-3.28%) |
Jan 17, 2007 | 12.63 | 12.81 | 12.40 | 12.55 | 21,653,100 | -0.20(-1.53%) |
Jan 16, 2007 | 12.72 | 12.99 | 12.28 | 12.74 | 49,554,420 | +0.27(+2.20%) |
Jan 12, 2007 | 13.20 | 13.40 | 12.40 | 12.47 | 42,932,588 | -0.65(-4.94%) |
Jan 11, 2007 | 12.98 | 13.41 | 12.92 | 13.12 | 39,557,808 | +0.32(+2.48%) |
Jan 10, 2007 | 12.28 | 13.02 | 12.23 | 12.80 | 37,846,160 | +0.43(+3.47%) |
Jan 09, 2007 | 12.29 | 12.50 | 12.16 | 12.37 | 27,376,570 | +0.18(+1.45%) |
Jan 08, 2007 | 12.26 | 12.46 | 12.15 | 12.20 | 16,354,480 | -0.05(-0.45%) |
Jan 05, 2007 | 12.44 | 12.49 | 12.20 | 12.25 | 25,083,650 | -0.35(-2.78%) |
Jan 04, 2007 | 12.11 | 12.66 | 11.96 | 12.60 | 47,495,228 | +0.36(+2.93%) |
Jan 03, 2007 | 11.80 | 12.32 | 11.50 | 12.24 | 56,479,160 | +0.97(+8.63%) |
Dec 29, 2006 | 11.44 | 11.44 | 11.26 | 11.27 | 6,189,220 | -0.13(-1.16%) |
Dec 28, 2006 | 11.52 | 11.52 | 11.35 | 11.40 | 8,332,060 | -0.08(-0.71%) |
Dec 27, 2006 | 11.39 | 11.48 | 11.24 | 11.48 | 9,722,340 | +0.20(+1.81%) |
Dec 26, 2006 | 11.34 | 11.60 | 11.17 | 11.28 | 10,338,460 | -0.10(-0.87%) |
Dec 22, 2006 | 11.52 | 11.53 | 11.26 | 11.38 | 9,959,850 | -0.10(-0.90%) |
Dec 21, 2006 | 11.76 | 11.84 | 11.41 | 11.48 | 17,126,980 | -0.29(-2.45%) |
Dec 20, 2006 | 11.75 | 11.98 | 11.40 | 11.77 | 26,575,960 | +0.06(+0.50%) |
Dec 19, 2006 | 11.74 | 11.89 | 11.55 | 11.71 | 20,973,590 | -0.10(-0.82%) |
Dec 18, 2006 | 11.80 | 11.95 | 11.61 | 11.81 | 27,044,150 | +0.11(+0.91%) |
Dec 15, 2006 | 12.13 | 12.18 | 11.55 | 11.70 | 36,368,340 | -0.31(-2.54%) |
Dec 14, 2006 | 12.20 | 12.44 | 11.93 | 12.01 | 31,710,090 | -0.08(-0.68%) |
Dec 13, 2006 | 12.26 | 12.40 | 12.05 | 12.09 | 20,974,750 | -0.11(-0.92%) |
Dec 12, 2006 | 12.22 | 12.29 | 11.93 | 12.20 | 27,024,340 | +0.01(+0.07%) |
Dec 11, 2006 | 12.17 | 12.47 | 12.10 | 12.19 | 24,049,450 | +0.09(+0.78%) |
Dec 08, 2006 | 11.88 | 12.30 | 11.81 | 12.10 | 45,745,760 | +0.30(+2.56%) |
Dec 07, 2006 | 12.70 | 12.70 | 11.77 | 11.79 | 62,177,688 | -0.86(-6.82%) |
Dec 06, 2006 | 12.17 | 12.87 | 12.13 | 12.66 | 73,183,200 | +0.38(+3.14%) |
Dec 05, 2006 | 12.19 | 12.30 | 11.88 | 12.27 | 75,099,096 | +0.78(+6.82%) |
Dec 04, 2006 | 11.52 | 11.64 | 11.13 | 11.49 | 41,897,760 | +0.37(+3.31%) |
Dec 01, 2006 | 11.50 | 11.64 | 10.97 | 11.12 | 33,028,990 | -0.46(-3.96%) |
Nov 30, 2006 | 11.20 | 11.58 | 11.05 | 11.58 | 30,363,000 | +0.38(+3.39%) |
Nov 29, 2006 | 11.10 | 11.41 | 10.80 | 11.20 | 33,376,920 | +0.34(+3.12%) |
Nov 28, 2006 | 10.57 | 11.06 | 10.31 | 10.86 | 36,159,368 | +0.17(+1.63%) |
Nov 27, 2006 | 11.47 | 11.49 | 10.64 | 10.69 | 26,488,320 | -0.71(-6.26%) |
Nov 24, 2006 | 11.38 | 11.57 | 11.27 | 11.40 | 11,087,610 | -0.04(-0.34%) |
Nov 22, 2006 | 11.70 | 11.72 | 11.26 | 11.44 | 24,777,650 | -0.18(-1.52%) |
Nov 21, 2006 | 11.08 | 11.64 | 11.07 | 11.61 | 26,176,800 | +0.59(+5.38%) |
Nov 20, 2006 | 10.91 | 11.19 | 10.89 | 11.02 | 21,186,810 | +0.04(+0.41%) |
Nov 17, 2006 | 10.68 | 10.99 | 10.60 | 10.98 | 27,705,900 | +0.24(+2.20%) |
Nov 16, 2006 | 10.79 | 10.89 | 10.55 | 10.74 | 34,833,828 | +0.41(+4.01%) |
Nov 15, 2006 | 10.38 | 10.61 | 10.20 | 10.33 | 27,543,550 | +0.11(+1.04%) |
Nov 14, 2006 | 10.30 | 10.60 | 10.03 | 10.22 | 43,329,980 | -0.10(-1.02%) |
Nov 13, 2006 | 9.623 | 10.38 | 9.622 | 10.32 | 57,855,028 | +0.69(+7.21%) |
Nov 10, 2006 | 9.687 | 9.820 | 9.456 | 9.631 | 18,120,640 | +0.02(+0.25%) |
Nov 09, 2006 | 9.713 | 9.952 | 9.498 | 9.607 | 33,662,340 | -0.00(-0.03%) |
Nov 08, 2006 | 9.340 | 9.845 | 9.323 | 9.610 | 50,742,868 | +0.22(+2.36%) |
Nov 07, 2006 | 8.827 | 9.420 | 8.814 | 9.388 | 38,190,640 | +0.52(+5.90%) |
Nov 06, 2006 | 8.720 | 8.909 | 8.711 | 8.865 | 15,259,240 | +0.18(+2.05%) |
Nov 03, 2006 | 8.711 | 8.958 | 8.601 | 8.687 | 22,349,650 | -0.02(-0.28%) |
Nov 02, 2006 | 8.392 | 8.750 | 8.365 | 8.711 | 24,747,390 | +0.23(+2.71%) |
Nov 01, 2006 | 8.625 | 8.836 | 8.409 | 8.481 | 82,277,128 | -0.25(-2.83%) |
Oct 31, 2006 | 9.899 | 9.908 | 8.666 | 8.728 | 128,015,736 | -0.87(-9.08%) |
Oct 30, 2006 | 9.050 | 9.620 | 9.030 | 9.600 | 54,421,588 | +0.70(+7.87%) |
Oct 27, 2006 | 8.548 | 9.100 | 8.510 | 8.900 | 25,261,310 | +0.41(+4.77%) |
Oct 26, 2006 | 8.600 | 8.600 | 8.490 | 8.495 | 4,230,750 | +0.00(+0.06%) |
Oct 25, 2006 | 8.425 | 8.569 | 8.425 | 8.490 | 7,960,230 | +0.06(+0.76%) |
Oct 24, 2006 | 8.557 | 8.723 | 8.406 | 8.426 | 12,908,760 | -0.31(-3.56%) |
Oct 23, 2006 | 8.820 | 8.839 | 8.645 | 8.737 | 8,659,280 | +0.08(+0.90%) |
Oct 20, 2006 | 8.879 | 8.925 | 8.622 | 8.659 | 11,917,480 | +0.06(+0.69%) |
Oct 19, 2006 | 8.455 | 8.601 | 8.338 | 8.600 | 10,430,490 | +0.26(+3.15%) |
Oct 18, 2006 | 8.453 | 8.453 | 8.299 | 8.337 | 4,863,660 | -0.03(-0.33%) |
Oct 17, 2006 | 8.454 | 8.506 | 8.325 | 8.365 | 7,556,500 | -0.10(-1.15%) |
Oct 16, 2006 | 8.503 | 8.568 | 8.404 | 8.462 | 6,023,700 | +0.02(+0.20%) |
Oct 13, 2006 | 8.586 | 8.653 | 8.430 | 8.445 | 7,005,640 | -0.20(-2.34%) |
Oct 12, 2006 | 8.723 | 8.838 | 8.590 | 8.647 | 7,741,290 | -0.07(-0.76%) |
Oct 11, 2006 | 8.639 | 8.777 | 8.528 | 8.713 | 8,846,400 | +0.06(+0.73%) |
Oct 10, 2006 | 8.502 | 8.740 | 8.502 | 8.650 | 7,570,160 | +0.15(+1.82%) |
Oct 09, 2006 | 8.370 | 8.697 | 8.366 | 8.495 | 10,797,850 | +0.09(+1.03%) |
Oct 06, 2006 | 8.525 | 8.567 | 8.355 | 8.408 | 6,999,850 | -0.10(-1.19%) |
Oct 05, 2006 | 8.432 | 8.655 | 8.350 | 8.509 | 13,738,340 | +0.11(+1.36%) |
Oct 04, 2006 | 8.300 | 8.489 | 8.224 | 8.395 | 13,662,510 | +0.08(+0.91%) |
Oct 03, 2006 | 8.554 | 8.621 | 8.311 | 8.319 | 13,339,140 | -0.29(-3.42%) |