Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.15 | 11.19 | 11.03 | 11.14 | 1,082,847 | +0.11(+1.03%) |
Aug 30, 2007 | 11.07 | 11.18 | 10.92 | 11.03 | 1,261,772 | -0.15(-1.37%) |
Aug 29, 2007 | 10.88 | 11.19 | 10.80 | 11.18 | 1,561,880 | +0.38(+3.52%) |
Aug 28, 2007 | 11.09 | 11.09 | 10.77 | 10.80 | 1,248,874 | -0.27(-2.41%) |
Aug 27, 2007 | 11.16 | 11.23 | 11.01 | 11.07 | 1,377,359 | -0.15(-1.31%) |
Aug 24, 2007 | 10.85 | 11.39 | 10.85 | 11.21 | 3,005,427 | +0.08(+0.72%) |
Aug 23, 2007 | 10.45 | 11.45 | 10.33 | 11.13 | 4,605,852 | +0.78(+7.53%) |
Aug 22, 2007 | 10.63 | 10.69 | 10.33 | 10.35 | 2,982,030 | -0.21(-1.96%) |
Aug 21, 2007 | 10.57 | 10.61 | 10.34 | 10.56 | 3,442,626 | +0.04(+0.38%) |
Aug 20, 2007 | 10.25 | 10.59 | 10.21 | 10.52 | 4,343,089 | +0.33(+3.27%) |
Aug 17, 2007 | 10.41 | 10.44 | 9.995 | 10.19 | 4,068,087 | +0.17(+1.73%) |
Aug 16, 2007 | 10.21 | 10.26 | 9.755 | 10.01 | 5,592,595 | -0.35(-3.35%) |
Aug 15, 2007 | 10.57 | 10.67 | 10.27 | 10.36 | 3,244,708 | -0.26(-2.45%) |
Aug 14, 2007 | 10.82 | 10.82 | 10.37 | 10.62 | 2,697,970 | -0.13(-1.24%) |
Aug 13, 2007 | 10.92 | 11.13 | 10.73 | 10.75 | 2,755,262 | -0.05(-0.49%) |
Aug 10, 2007 | 10.86 | 11.21 | 10.63 | 10.81 | 3,720,019 | -0.10(-0.92%) |
Aug 09, 2007 | 10.63 | 11.28 | 10.60 | 10.91 | 4,783,427 | -0.06(-0.55%) |
Aug 08, 2007 | 10.99 | 11.35 | 10.58 | 10.97 | 4,218,054 | +0.02(+0.18%) |
Aug 07, 2007 | 11.26 | 11.26 | 10.83 | 10.95 | 3,626,843 | -0.33(-2.90%) |
Aug 06, 2007 | 11.42 | 11.45 | 10.69 | 11.27 | 5,698,108 | -0.15(-1.28%) |
Aug 03, 2007 | 11.43 | 11.99 | 11.35 | 11.42 | 4,974,052 | -0.57(-4.78%) |
Aug 02, 2007 | 12.19 | 12.28 | 11.89 | 11.99 | 4,144,812 | -0.16(-1.32%) |
Aug 01, 2007 | 12.28 | 12.33 | 11.90 | 12.15 | 4,340,989 | -0.22(-1.78%) |
Jul 31, 2007 | 12.67 | 13.00 | 12.36 | 12.38 | 3,775,128 | -0.16(-1.28%) |
Jul 30, 2007 | 12.67 | 13.26 | 12.14 | 12.54 | 7,215,635 | -0.17(-1.31%) |
Jul 27, 2007 | 13.05 | 13.28 | 12.68 | 12.70 | 3,193,529 | -0.39(-2.95%) |
Jul 26, 2007 | 13.34 | 14.24 | 12.63 | 13.09 | 6,734,652 | -0.83(-5.94%) |
Jul 25, 2007 | 14.14 | 14.20 | 13.90 | 13.92 | 3,001,977 | -0.19(-1.37%) |
Jul 24, 2007 | 14.56 | 14.60 | 13.99 | 14.11 | 3,026,424 | -0.56(-3.82%) |
Jul 23, 2007 | 15.17 | 15.27 | 14.48 | 14.67 | 4,122,329 | -0.41(-2.74%) |
Jul 20, 2007 | 15.12 | 15.38 | 15.02 | 15.08 | 3,139,808 | -0.06(-0.40%) |
Jul 19, 2007 | 14.94 | 15.74 | 14.78 | 15.14 | 11,603,893 | +1.20(+8.61%) |
Jul 18, 2007 | 14.00 | 14.02 | 13.81 | 13.94 | 1,917,180 | -0.19(-1.32%) |
Jul 17, 2007 | 14.25 | 14.27 | 14.07 | 14.13 | 1,502,638 | -0.15(-1.07%) |
Jul 16, 2007 | 14.36 | 14.40 | 14.19 | 14.28 | 1,882,235 | -0.06(-0.42%) |
Jul 13, 2007 | 14.36 | 14.45 | 14.18 | 14.34 | 1,638,969 | +0.00(+0.00%) |
Jul 12, 2007 | 14.34 | 14.54 | 14.15 | 14.34 | 1,898,882 | +0.26(+1.85%) |
Jul 11, 2007 | 14.01 | 14.16 | 13.97 | 14.08 | 2,241,434 | +0.07(+0.48%) |
Jul 10, 2007 | 14.34 | 14.37 | 14.00 | 14.02 | 3,000,028 | -0.38(-2.64%) |
Jul 09, 2007 | 14.82 | 14.84 | 14.38 | 14.40 | 2,338,171 | -0.44(-2.97%) |
Jul 06, 2007 | 14.64 | 14.84 | 14.54 | 14.84 | 1,395,703 | +0.14(+0.95%) |
Jul 05, 2007 | 14.78 | 14.83 | 14.58 | 14.70 | 1,208,830 | -0.02(-0.14%) |
Jul 03, 2007 | 14.62 | 14.73 | 14.50 | 14.72 | 675,954 | +0.15(+1.05%) |
Jul 02, 2007 | 14.48 | 14.60 | 14.47 | 14.56 | 1,340,211 | +0.03(+0.18%) |
Jun 29, 2007 | 14.65 | 14.71 | 14.45 | 14.54 | 1,927,528 | -0.17(-1.13%) |
Jun 28, 2007 | 14.22 | 15.20 | 14.22 | 14.70 | 4,123,520 | +0.09(+0.59%) |
Jun 27, 2007 | 14.41 | 14.66 | 14.34 | 14.62 | 3,018,325 | +0.15(+1.06%) |
Jun 26, 2007 | 14.66 | 14.76 | 14.42 | 14.46 | 2,581,696 | -0.19(-1.32%) |
Jun 25, 2007 | 14.52 | 14.84 | 14.42 | 14.66 | 4,279,904 | +0.21(+1.43%) |
Jun 22, 2007 | 14.25 | 14.52 | 14.21 | 14.45 | 4,173,763 | +0.13(+0.93%) |
Jun 21, 2007 | 13.93 | 14.34 | 13.86 | 14.32 | 4,127,750 | +0.36(+2.58%) |
Jun 20, 2007 | 14.14 | 14.18 | 13.96 | 13.96 | 3,857,757 | -0.07(-0.52%) |
Jun 19, 2007 | 14.16 | 14.17 | 13.98 | 14.03 | 1,530,384 | -0.22(-1.54%) |
Jun 18, 2007 | 14.15 | 14.28 | 14.08 | 14.25 | 2,204,839 | +0.15(+1.09%) |
Jun 15, 2007 | 14.13 | 14.18 | 14.06 | 14.10 | 2,591,335 | +0.04(+0.28%) |
Jun 14, 2007 | 14.06 | 14.15 | 14.02 | 14.06 | 3,286,037 | -0.03(-0.24%) |
Jun 13, 2007 | 14.31 | 14.37 | 14.03 | 14.09 | 3,298,936 | -0.21(-1.45%) |
Jun 12, 2007 | 14.42 | 14.56 | 14.27 | 14.30 | 2,262,431 | -0.12(-0.83%) |
Jun 11, 2007 | 14.36 | 14.62 | 14.26 | 14.42 | 3,643,287 | +0.05(+0.37%) |
Jun 08, 2007 | 13.97 | 14.40 | 13.97 | 14.36 | 4,793,625 | +0.00(+0.00%) |
Jun 07, 2007 | 14.32 | 14.64 | 14.32 | 14.36 | 2,282,079 | -0.26(-1.78%) |
Jun 06, 2007 | 14.55 | 14.68 | 14.51 | 14.62 | 2,066,709 | -0.03(-0.23%) |
Jun 05, 2007 | 14.61 | 14.70 | 14.57 | 14.66 | 2,315,813 | -0.05(-0.32%) |
Jun 04, 2007 | 14.75 | 14.84 | 14.68 | 14.70 | 2,890,693 | -0.05(-0.36%) |
Jun 01, 2007 | 14.63 | 14.80 | 14.56 | 14.76 | 2,555,040 | +0.13(+0.87%) |
May 31, 2007 | 14.06 | 14.72 | 14.02 | 14.63 | 4,512,565 | +0.57(+4.08%) |
May 30, 2007 | 13.85 | 14.07 | 13.83 | 14.06 | 2,249,683 | +0.04(+0.29%) |
May 29, 2007 | 14.12 | 14.22 | 13.99 | 14.02 | 1,677,814 | -0.03(-0.19%) |
May 25, 2007 | 14.11 | 14.32 | 13.98 | 14.04 | 2,542,769 | -0.05(-0.33%) |
May 24, 2007 | 14.08 | 14.81 | 13.94 | 14.09 | 5,015,519 | -0.74(-4.99%) |
May 23, 2007 | 14.67 | 14.86 | 14.56 | 14.83 | 2,331,572 | +0.16(+1.09%) |
May 22, 2007 | 14.78 | 14.88 | 14.50 | 14.67 | 2,483,050 | -0.01(-0.05%) |
May 21, 2007 | 14.78 | 14.84 | 14.60 | 14.68 | 2,519,645 | -0.03(-0.23%) |
May 18, 2007 | 14.61 | 14.76 | 14.45 | 14.71 | 2,324,914 | +0.17(+1.15%) |
May 17, 2007 | 14.34 | 14.66 | 14.34 | 14.54 | 2,108,253 | +0.15(+1.07%) |
May 16, 2007 | 14.33 | 14.42 | 14.26 | 14.39 | 1,546,957 | +0.08(+0.56%) |
May 15, 2007 | 14.40 | 14.47 | 14.26 | 14.31 | 2,548,966 | -0.03(-0.23%) |
May 14, 2007 | 14.34 | 14.43 | 14.20 | 14.34 | 2,335,048 | -0.08(-0.55%) |
May 11, 2007 | 13.88 | 14.52 | 13.88 | 14.42 | 12,331,025 | -1.09(-7.05%) |
May 10, 2007 | 15.50 | 15.82 | 15.50 | 15.52 | 2,886,344 | -0.25(-1.57%) |
May 09, 2007 | 15.66 | 15.89 | 15.64 | 15.76 | 3,072,017 | +0.09(+0.55%) |
May 08, 2007 | 15.88 | 15.95 | 15.66 | 15.68 | 2,137,649 | -0.24(-1.51%) |
May 07, 2007 | 16.00 | 16.10 | 15.90 | 15.92 | 951,616 | -0.13(-0.79%) |
May 04, 2007 | 16.10 | 16.25 | 15.90 | 16.04 | 1,625,621 | -0.04(-0.25%) |
May 03, 2007 | 16.07 | 16.22 | 15.87 | 16.08 | 1,941,027 | +0.17(+1.09%) |
May 02, 2007 | 16.12 | 16.27 | 15.90 | 15.91 | 1,769,301 | -0.20(-1.24%) |
May 01, 2007 | 15.85 | 16.14 | 15.82 | 16.11 | 2,623,923 | +0.25(+1.56%) |
Apr 30, 2007 | 15.90 | 15.98 | 15.82 | 15.86 | 2,188,792 | +0.05(+0.29%) |
Apr 27, 2007 | 15.74 | 15.90 | 15.72 | 15.82 | 1,254,723 | +0.06(+0.38%) |
Apr 26, 2007 | 15.88 | 15.98 | 15.74 | 15.76 | 1,503,988 | -0.17(-1.05%) |
Apr 25, 2007 | 16.10 | 16.20 | 15.84 | 15.92 | 1,218,878 | -0.11(-0.67%) |
Apr 24, 2007 | 15.92 | 16.07 | 15.83 | 16.03 | 1,330,290 | +0.09(+0.54%) |
Apr 23, 2007 | 16.14 | 16.21 | 15.85 | 15.94 | 1,684,038 | -0.20(-1.24%) |
Apr 20, 2007 | 15.87 | 16.48 | 15.86 | 16.14 | 5,977,655 | +0.39(+2.50%) |
Apr 19, 2007 | 15.88 | 15.93 | 15.67 | 15.75 | 2,209,489 | -0.19(-1.21%) |
Apr 18, 2007 | 15.80 | 16.04 | 15.79 | 15.94 | 1,927,528 | +0.05(+0.34%) |
Apr 17, 2007 | 15.97 | 16.00 | 15.80 | 15.89 | 1,530,843 | -0.04(-0.25%) |
Apr 16, 2007 | 15.96 | 16.09 | 15.82 | 15.93 | 3,237,264 | +0.05(+0.34%) |
Apr 13, 2007 | 15.86 | 16.10 | 15.74 | 15.88 | 2,843,648 | +0.12(+0.76%) |
Apr 12, 2007 | 15.59 | 15.82 | 15.36 | 15.76 | 2,548,140 | +0.17(+1.07%) |
Apr 11, 2007 | 15.82 | 15.90 | 15.58 | 15.59 | 2,197,431 | -0.32(-2.01%) |
Apr 10, 2007 | 15.96 | 16.13 | 15.81 | 15.91 | 2,774,909 | -0.11(-0.67%) |
Apr 09, 2007 | 15.72 | 16.20 | 15.62 | 16.02 | 4,387,483 | +0.30(+1.91%) |
Apr 05, 2007 | 15.84 | 15.90 | 15.69 | 15.72 | 1,600,274 | -0.16(-1.01%) |
Apr 04, 2007 | 15.96 | 16.00 | 15.77 | 15.88 | 1,628,171 | -0.05(-0.33%) |
Apr 03, 2007 | 15.90 | 16.00 | 15.85 | 15.93 | 1,976,477 | +0.13(+0.80%) |
Apr 02, 2007 | 15.70 | 15.87 | 15.56 | 15.80 | 2,030,459 | +0.10(+0.64%) |
Mar 30, 2007 | 15.63 | 15.76 | 15.51 | 15.70 | 2,506,747 | +0.07(+0.43%) |
Mar 29, 2007 | 15.68 | 15.71 | 15.50 | 15.64 | 1,136,090 | +0.03(+0.21%) |
Mar 28, 2007 | 15.73 | 15.76 | 15.47 | 15.60 | 2,203,340 | -0.19(-1.18%) |
Mar 27, 2007 | 15.91 | 15.92 | 15.74 | 15.79 | 1,037,702 | -0.19(-1.21%) |
Mar 26, 2007 | 16.19 | 16.19 | 15.80 | 15.98 | 2,777,909 | -0.13(-0.83%) |
Mar 23, 2007 | 15.70 | 16.52 | 15.63 | 16.12 | 6,494,238 | +0.49(+3.11%) |
Mar 22, 2007 | 15.53 | 15.70 | 15.34 | 15.63 | 2,001,468 | +0.17(+1.08%) |
Mar 21, 2007 | 15.37 | 15.60 | 15.20 | 15.46 | 2,785,258 | +0.09(+0.56%) |
Mar 20, 2007 | 15.12 | 15.60 | 15.12 | 15.38 | 4,438,925 | +0.27(+1.81%) |
Mar 19, 2007 | 14.76 | 15.12 | 14.59 | 15.10 | 3,521,654 | +0.37(+2.54%) |
Mar 16, 2007 | 14.62 | 14.78 | 14.50 | 14.73 | 1,984,670 | +0.06(+0.41%) |
Mar 15, 2007 | 14.72 | 14.81 | 14.61 | 14.67 | 1,850,552 | -0.04(-0.27%) |
Mar 14, 2007 | 14.69 | 14.82 | 14.41 | 14.71 | 3,397,175 | +0.08(+0.55%) |
Mar 13, 2007 | 14.38 | 15.02 | 14.31 | 14.63 | 5,146,508 | +0.25(+1.72%) |
Mar 12, 2007 | 14.42 | 14.60 | 14.24 | 14.38 | 2,827,852 | -0.13(-0.92%) |
Mar 09, 2007 | 14.40 | 14.54 | 14.31 | 14.52 | 2,976,181 | +0.16(+1.11%) |
Mar 08, 2007 | 14.90 | 14.97 | 14.19 | 14.36 | 7,415,407 | -0.67(-4.44%) |
Mar 07, 2007 | 14.90 | 15.08 | 14.90 | 15.02 | 1,951,825 | +0.05(+0.36%) |
Mar 06, 2007 | 14.95 | 15.04 | 14.87 | 14.97 | 2,596,586 | +0.02(+0.13%) |
Mar 05, 2007 | 14.86 | 15.04 | 14.84 | 14.95 | 2,623,884 | -0.03(-0.22%) |
Mar 02, 2007 | 15.11 | 15.12 | 14.94 | 14.98 | 1,804,696 | -0.15(-0.97%) |
Mar 01, 2007 | 14.98 | 15.23 | 14.97 | 15.13 | 1,813,697 | -0.02(-0.13%) |
Feb 28, 2007 | 15.08 | 15.28 | 14.90 | 15.15 | 2,481,401 | +0.07(+0.49%) |
Feb 27, 2007 | 15.08 | 15.19 | 14.83 | 15.08 | 1,771,700 | -0.21(-1.40%) |
Feb 26, 2007 | 15.45 | 15.50 | 15.19 | 15.29 | 1,363,048 | -0.16(-1.04%) |
Feb 23, 2007 | 15.36 | 15.47 | 15.28 | 15.45 | 1,322,813 | +0.05(+0.30%) |
Feb 22, 2007 | 15.53 | 15.60 | 15.33 | 15.40 | 2,765,761 | -0.14(-0.90%) |
Feb 21, 2007 | 15.51 | 15.61 | 15.49 | 15.54 | 1,051,052 | -0.05(-0.30%) |
Feb 20, 2007 | 15.50 | 15.65 | 15.44 | 15.59 | 797,287 | +0.10(+0.65%) |
Feb 16, 2007 | 15.40 | 15.55 | 15.35 | 15.49 | 1,283,519 | +0.09(+0.56%) |
Feb 15, 2007 | 15.47 | 15.49 | 15.34 | 15.40 | 1,350,260 | -0.07(-0.47%) |
Feb 14, 2007 | 15.37 | 15.60 | 15.28 | 15.48 | 1,826,872 | +0.09(+0.56%) |
Feb 13, 2007 | 15.34 | 15.47 | 15.26 | 15.39 | 2,621,937 | +0.13(+0.83%) |
Feb 12, 2007 | 15.19 | 15.34 | 15.18 | 15.26 | 1,399,867 | +0.13(+0.84%) |
Feb 09, 2007 | 15.49 | 15.54 | 15.12 | 15.14 | 2,869,396 | -0.34(-2.20%) |
Feb 08, 2007 | 15.47 | 15.57 | 15.28 | 15.48 | 2,498,048 | +0.09(+0.56%) |
Feb 07, 2007 | 15.48 | 15.52 | 15.30 | 15.39 | 1,558,130 | -0.08(-0.52%) |
Feb 06, 2007 | 15.09 | 15.48 | 14.90 | 15.47 | 5,257,060 | +0.33(+2.20%) |
Feb 05, 2007 | 15.12 | 15.16 | 15.02 | 15.14 | 6,207,477 | +0.03(+0.18%) |
Feb 02, 2007 | 15.08 | 15.34 | 15.08 | 15.11 | 3,717,827 | -0.04(-0.26%) |
Feb 01, 2007 | 15.03 | 15.17 | 14.96 | 15.15 | 3,173,103 | +0.19(+1.25%) |
Jan 31, 2007 | 14.80 | 15.03 | 14.77 | 14.96 | 4,552,759 | +0.13(+0.85%) |
Jan 30, 2007 | 14.45 | 14.86 | 14.42 | 14.84 | 5,190,770 | +0.45(+3.10%) |
Jan 29, 2007 | 14.36 | 14.49 | 14.29 | 14.39 | 2,282,529 | +0.04(+0.28%) |
Jan 26, 2007 | 14.37 | 14.66 | 14.16 | 14.35 | 2,541,392 | +0.04(+0.28%) |
Jan 25, 2007 | 14.29 | 14.36 | 14.23 | 14.31 | 2,538,992 | -0.02(-0.14%) |
Jan 24, 2007 | 14.23 | 14.40 | 14.07 | 14.33 | 6,058,548 | +0.15(+1.03%) |
Jan 23, 2007 | 14.67 | 14.68 | 14.17 | 14.18 | 8,135,905 | -0.53(-3.62%) |
Jan 22, 2007 | 15.01 | 15.04 | 14.68 | 14.72 | 3,254,092 | -0.32(-2.13%) |
Jan 19, 2007 | 14.72 | 15.07 | 14.66 | 15.04 | 6,771,397 | +0.29(+1.94%) |
Jan 18, 2007 | 14.55 | 14.81 | 14.53 | 14.75 | 3,154,056 | +0.26(+1.79%) |
Jan 17, 2007 | 14.44 | 14.59 | 14.44 | 14.49 | 3,019,675 | -0.03(-0.23%) |
Jan 16, 2007 | 14.92 | 14.98 | 14.34 | 14.52 | 6,895,730 | -0.38(-2.55%) |
Jan 12, 2007 | 14.77 | 15.11 | 14.68 | 14.90 | 4,046,730 | +0.24(+1.64%) |
Jan 11, 2007 | 14.76 | 14.88 | 14.61 | 14.66 | 3,347,079 | -0.04(-0.27%) |
Jan 10, 2007 | 14.64 | 14.80 | 14.64 | 14.70 | 2,041,662 | +0.00(+0.00%) |
Jan 09, 2007 | 14.62 | 14.83 | 14.58 | 14.70 | 1,763,302 | +0.03(+0.18%) |
Jan 08, 2007 | 14.57 | 14.74 | 14.53 | 14.68 | 1,336,762 | +0.07(+0.46%) |
Jan 05, 2007 | 14.70 | 14.79 | 14.57 | 14.61 | 1,595,325 | -0.16(-1.08%) |
Jan 04, 2007 | 14.68 | 14.79 | 14.58 | 14.77 | 1,582,427 | +0.03(+0.18%) |
Jan 03, 2007 | 14.71 | 14.94 | 14.57 | 14.74 | 2,062,209 | +0.12(+0.82%) |
Dec 29, 2006 | 14.66 | 14.67 | 14.47 | 14.62 | 2,210,389 | -0.01(-0.09%) |
Dec 28, 2006 | 14.67 | 14.74 | 14.50 | 14.64 | 1,408,151 | -0.03(-0.23%) |
Dec 27, 2006 | 14.62 | 14.81 | 14.50 | 14.67 | 2,597,034 | -0.03(-0.23%) |
Dec 26, 2006 | 14.66 | 14.71 | 14.48 | 14.70 | 1,276,170 | +0.01(+0.05%) |
Dec 22, 2006 | 14.77 | 14.78 | 14.50 | 14.70 | 2,114,252 | -0.03(-0.18%) |
Dec 21, 2006 | 14.68 | 14.92 | 14.55 | 14.72 | 2,185,042 | -0.01(-0.04%) |
Dec 20, 2006 | 14.72 | 14.90 | 14.62 | 14.73 | 1,980,471 | +0.06(+0.41%) |
Dec 19, 2006 | 14.71 | 14.72 | 14.40 | 14.67 | 4,322,842 | -0.12(-0.81%) |
Dec 18, 2006 | 15.04 | 15.11 | 14.74 | 14.79 | 4,446,124 | -0.50(-3.27%) |
Dec 15, 2006 | 15.61 | 15.67 | 15.19 | 15.29 | 3,777,218 | -0.28(-1.80%) |
Dec 14, 2006 | 15.51 | 15.60 | 15.46 | 15.57 | 1,842,790 | +0.12(+0.78%) |
Dec 13, 2006 | 15.72 | 15.76 | 15.42 | 15.45 | 2,567,638 | -0.22(-1.40%) |
Dec 12, 2006 | 15.63 | 15.74 | 15.58 | 15.67 | 2,427,258 | -0.03(-0.21%) |
Dec 11, 2006 | 15.64 | 15.79 | 15.52 | 15.70 | 1,677,064 | +0.00(+0.00%) |
Dec 08, 2006 | 15.66 | 15.80 | 15.58 | 15.70 | 3,248,243 | +0.01(+0.08%) |
Dec 07, 2006 | 15.52 | 15.81 | 15.52 | 15.69 | 2,207,239 | +0.18(+1.16%) |
Dec 06, 2006 | 15.48 | 15.66 | 15.42 | 15.51 | 1,699,560 | +0.01(+0.04%) |
Dec 05, 2006 | 15.54 | 15.61 | 15.34 | 15.50 | 2,681,322 | +0.00(+0.00%) |
Dec 04, 2006 | 15.47 | 15.67 | 15.39 | 15.50 | 2,912,140 | +0.11(+0.74%) |
Dec 01, 2006 | 15.30 | 15.59 | 15.24 | 15.39 | 4,477,470 | +0.12(+0.79%) |
Nov 30, 2006 | 15.38 | 15.47 | 15.24 | 15.27 | 3,832,411 | -0.07(-0.48%) |
Nov 29, 2006 | 15.39 | 15.59 | 15.27 | 15.34 | 3,965,742 | -0.03(-0.17%) |
Nov 28, 2006 | 15.36 | 15.50 | 15.28 | 15.37 | 1,950,475 | +0.03(+0.22%) |
Nov 27, 2006 | 15.43 | 15.60 | 15.24 | 15.34 | 2,897,142 | -0.05(-0.35%) |
Nov 24, 2006 | 15.68 | 15.76 | 15.36 | 15.39 | 1,459,894 | -0.35(-2.20%) |
Nov 22, 2006 | 15.74 | 15.82 | 15.69 | 15.74 | 3,532,153 | -0.03(-0.17%) |
Nov 21, 2006 | 15.53 | 15.79 | 15.38 | 15.76 | 4,085,875 | +0.23(+1.50%) |
Nov 20, 2006 | 15.80 | 15.80 | 15.37 | 15.53 | 3,298,936 | +0.01(+0.09%) |
Nov 17, 2006 | 16.00 | 16.20 | 14.98 | 15.52 | 14,774,872 | -0.43(-2.68%) |
Nov 16, 2006 | 15.74 | 16.14 | 15.74 | 15.94 | 3,686,331 | -0.37(-2.29%) |
Nov 15, 2006 | 16.34 | 16.62 | 16.20 | 16.32 | 4,477,620 | +0.09(+0.58%) |
Nov 14, 2006 | 15.70 | 16.35 | 15.48 | 16.22 | 6,047,449 | +0.75(+4.83%) |
Nov 13, 2006 | 15.66 | 15.72 | 15.27 | 15.48 | 3,979,090 | -0.27(-1.69%) |
Nov 10, 2006 | 15.30 | 15.75 | 15.30 | 15.74 | 2,029,364 | +0.37(+2.43%) |
Nov 09, 2006 | 15.40 | 15.44 | 15.17 | 15.37 | 4,362,736 | -0.10(-0.65%) |
Nov 08, 2006 | 15.33 | 15.53 | 15.26 | 15.47 | 3,094,064 | -0.05(-0.30%) |
Nov 07, 2006 | 15.48 | 15.71 | 15.46 | 15.52 | 1,446,396 | +0.01(+0.09%) |
Nov 06, 2006 | 15.36 | 15.64 | 15.27 | 15.50 | 1,859,588 | +0.15(+1.00%) |
Nov 03, 2006 | 15.55 | 15.67 | 15.21 | 15.35 | 2,010,617 | -0.10(-0.65%) |
Nov 02, 2006 | 14.94 | 15.66 | 14.81 | 15.45 | 4,480,769 | +0.28(+1.85%) |
Nov 01, 2006 | 15.46 | 15.55 | 15.14 | 15.17 | 4,391,232 | -0.29(-1.90%) |
Oct 31, 2006 | 15.58 | 15.69 | 15.43 | 15.46 | 2,627,630 | -0.09(-0.60%) |
Oct 30, 2006 | 15.62 | 15.71 | 15.36 | 15.56 | 3,156,006 | -0.17(-1.06%) |
Oct 27, 2006 | 15.94 | 16.07 | 15.72 | 15.72 | 3,485,209 | -0.27(-1.71%) |
Oct 26, 2006 | 15.86 | 16.18 | 15.68 | 16.00 | 4,292,096 | +0.25(+1.57%) |
Oct 25, 2006 | 15.86 | 15.89 | 15.64 | 15.75 | 2,630,030 | -0.02(-0.13%) |
Oct 24, 2006 | 15.67 | 15.87 | 15.61 | 15.77 | 3,460,313 | +0.17(+1.07%) |
Oct 23, 2006 | 15.70 | 15.77 | 15.36 | 15.60 | 8,647,484 | +0.27(+1.74%) |
Oct 20, 2006 | 15.54 | 15.57 | 15.20 | 15.34 | 3,549,400 | -0.13(-0.86%) |
Oct 19, 2006 | 15.51 | 15.66 | 15.46 | 15.47 | 2,489,649 | -0.11(-0.73%) |
Oct 18, 2006 | 15.90 | 15.94 | 15.44 | 15.58 | 6,745,901 | -0.23(-1.43%) |
Oct 17, 2006 | 15.88 | 15.88 | 15.59 | 15.81 | 3,093,914 | -0.18(-1.13%) |
Oct 16, 2006 | 16.14 | 16.18 | 15.78 | 15.99 | 6,461,841 | -0.15(-0.91%) |
Oct 13, 2006 | 16.36 | 16.58 | 16.10 | 16.14 | 5,465,981 | -0.30(-1.83%) |
Oct 12, 2006 | 16.56 | 16.81 | 16.20 | 16.44 | 4,309,344 | -0.11(-0.69%) |
Oct 11, 2006 | 16.62 | 16.69 | 16.35 | 16.55 | 3,447,865 | -0.12(-0.72%) |
Oct 10, 2006 | 16.67 | 16.70 | 16.34 | 16.67 | 5,348,547 | -0.15(-0.87%) |
Oct 09, 2006 | 16.85 | 16.86 | 16.64 | 16.82 | 1,748,604 | -0.15(-0.86%) |
Oct 06, 2006 | 16.94 | 17.01 | 16.57 | 16.96 | 2,890,243 | +0.03(+0.16%) |
Oct 05, 2006 | 16.86 | 17.01 | 16.73 | 16.94 | 4,089,024 | +0.10(+0.59%) |
Oct 04, 2006 | 16.67 | 16.87 | 16.26 | 16.84 | 4,581,255 | +0.10(+0.60%) |
Oct 03, 2006 | 16.94 | 17.26 | 16.72 | 16.74 | 4,163,714 | -0.20(-1.18%) |
Oct 02, 2006 | 16.67 | 17.04 | 16.55 | 16.94 | 3,952,094 | +0.10(+0.59%) |
Sep 29, 2006 | 16.90 | 17.04 | 16.71 | 16.84 | 13,579,690 | +0.55(+3.36%) |
Sep 28, 2006 | 16.02 | 16.35 | 16.00 | 16.29 | 2,850,049 | +0.43(+2.69%) |
Sep 27, 2006 | 15.72 | 15.90 | 15.70 | 15.86 | 1,751,003 | +0.10(+0.63%) |
Sep 26, 2006 | 15.84 | 15.95 | 15.69 | 15.76 | 1,433,798 | -0.15(-0.96%) |
Sep 25, 2006 | 15.77 | 16.05 | 15.60 | 15.92 | 1,980,771 | +0.01(+0.08%) |
Sep 22, 2006 | 15.64 | 15.98 | 15.34 | 15.90 | 3,901,251 | +0.38(+2.45%) |
Sep 21, 2006 | 15.81 | 15.94 | 15.47 | 15.52 | 2,101,354 | -0.25(-1.61%) |
Sep 20, 2006 | 15.66 | 15.90 | 15.54 | 15.78 | 2,947,535 | +0.14(+0.90%) |
Sep 19, 2006 | 15.71 | 15.82 | 15.54 | 15.64 | 2,658,226 | -0.12(-0.76%) |
Sep 18, 2006 | 15.80 | 16.20 | 15.66 | 15.76 | 9,481,516 | +0.61(+4.00%) |
Sep 15, 2006 | 15.56 | 15.66 | 14.90 | 15.15 | 6,861,235 | -0.65(-4.13%) |
Sep 14, 2006 | 16.00 | 16.03 | 15.59 | 15.80 | 3,164,854 | -0.31(-1.90%) |
Sep 13, 2006 | 16.40 | 16.53 | 16.06 | 16.11 | 1,995,469 | -0.24(-1.47%) |
Sep 12, 2006 | 16.46 | 16.55 | 16.29 | 16.35 | 2,823,652 | -0.16(-0.97%) |
Sep 11, 2006 | 16.08 | 16.64 | 16.08 | 16.51 | 2,201,390 | +0.33(+2.02%) |
Sep 08, 2006 | 15.98 | 16.22 | 15.88 | 16.18 | 1,583,027 | +0.17(+1.04%) |
Sep 07, 2006 | 16.16 | 16.26 | 15.82 | 16.02 | 2,371,166 | -0.15(-0.95%) |
Sep 06, 2006 | 16.20 | 16.32 | 16.14 | 16.17 | 2,401,162 | -0.26(-1.58%) |
Sep 05, 2006 | 16.15 | 16.50 | 16.13 | 16.43 | 2,058,460 | +0.22(+1.36%) |