Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.46 | 17.46 | 16.80 | 16.83 | 22,412,824 | -0.35(-2.01%) |
Jul 30, 2007 | 16.83 | 17.24 | 16.76 | 17.17 | 21,243,448 | +0.56(+3.36%) |
Jul 27, 2007 | 17.14 | 17.40 | 16.60 | 16.62 | 28,746,076 | -0.59(-3.45%) |
Jul 26, 2007 | 17.19 | 17.50 | 16.83 | 17.21 | 41,741,028 | -0.23(-1.34%) |
Jul 25, 2007 | 17.58 | 18.02 | 17.16 | 17.44 | 73,926,440 | -1.04(-5.65%) |
Jul 24, 2007 | 18.72 | 18.82 | 18.47 | 18.49 | 27,780,710 | -0.37(-1.95%) |
Jul 23, 2007 | 19.11 | 19.18 | 18.61 | 18.85 | 30,739,572 | +0.13(+0.68%) |
Jul 20, 2007 | 18.91 | 19.05 | 18.66 | 18.73 | 14,470,864 | -0.25(-1.34%) |
Jul 19, 2007 | 19.16 | 19.23 | 18.96 | 18.98 | 13,308,004 | +0.11(+0.60%) |
Jul 18, 2007 | 18.75 | 18.91 | 18.57 | 18.87 | 15,835,326 | -0.06(-0.30%) |
Jul 17, 2007 | 19.04 | 19.12 | 18.86 | 18.92 | 11,273,530 | -0.08(-0.41%) |
Jul 16, 2007 | 19.08 | 19.13 | 18.86 | 19.00 | 12,376,073 | -0.09(-0.48%) |
Jul 13, 2007 | 19.21 | 19.21 | 18.90 | 19.09 | 16,770,778 | -0.12(-0.62%) |
Jul 12, 2007 | 18.56 | 19.21 | 18.38 | 19.21 | 28,230,454 | +0.83(+4.53%) |
Jul 11, 2007 | 18.28 | 18.52 | 18.25 | 18.38 | 12,602,893 | +0.11(+0.58%) |
Jul 10, 2007 | 18.44 | 18.41 | 18.15 | 18.27 | 23,972,488 | -0.22(-1.18%) |
Jul 09, 2007 | 18.32 | 18.66 | 18.32 | 18.49 | 15,629,855 | +0.27(+1.47%) |
Jul 06, 2007 | 18.14 | 18.27 | 18.03 | 18.22 | 12,925,837 | +0.10(+0.55%) |
Jul 05, 2007 | 18.35 | 18.32 | 17.98 | 18.13 | 15,157,663 | -0.16(-0.85%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.22 | 18.28 | 4,941,465 | +0.10(+0.54%) |
Jul 02, 2007 | 18.20 | 18.22 | 18.10 | 18.18 | 8,361,289 | +0.15(+0.82%) |
Jun 29, 2007 | 18.14 | 18.25 | 17.89 | 18.03 | 12,009,933 | -0.11(-0.58%) |
Jun 28, 2007 | 18.18 | 18.22 | 17.98 | 18.14 | 11,427,623 | +0.10(+0.55%) |
Jun 27, 2007 | 17.86 | 18.07 | 17.72 | 18.04 | 13,743,839 | +0.12(+0.67%) |
Jun 26, 2007 | 18.18 | 18.28 | 17.79 | 17.92 | 20,319,874 | -0.19(-1.05%) |
Jun 25, 2007 | 18.00 | 18.32 | 17.97 | 18.11 | 15,030,780 | +0.12(+0.67%) |
Jun 22, 2007 | 18.10 | 18.17 | 17.96 | 17.99 | 19,974,620 | -0.14(-0.78%) |
Jun 21, 2007 | 18.07 | 18.33 | 17.96 | 18.13 | 32,582,160 | +0.06(+0.35%) |
Jun 20, 2007 | 18.51 | 18.62 | 18.03 | 18.07 | 21,136,484 | -0.27(-1.46%) |
Jun 19, 2007 | 18.35 | 18.37 | 17.89 | 18.34 | 30,360,452 | -0.17(-0.92%) |
Jun 18, 2007 | 18.63 | 18.63 | 18.43 | 18.51 | 16,070,222 | -0.08(-0.46%) |
Jun 15, 2007 | 18.44 | 18.82 | 18.42 | 18.59 | 22,753,550 | +0.23(+1.23%) |
Jun 14, 2007 | 18.33 | 18.53 | 18.32 | 18.37 | 12,968,412 | +0.01(+0.08%) |
Jun 13, 2007 | 17.97 | 18.37 | 17.91 | 18.35 | 17,745,658 | +0.49(+2.77%) |
Jun 12, 2007 | 18.27 | 18.28 | 17.85 | 17.86 | 18,627,720 | -0.45(-2.47%) |
Jun 11, 2007 | 18.10 | 18.40 | 18.03 | 18.31 | 17,090,934 | +0.25(+1.37%) |
Jun 08, 2007 | 17.72 | 18.07 | 17.65 | 18.06 | 18,216,028 | +0.31(+1.75%) |
Jun 07, 2007 | 18.11 | 18.22 | 17.73 | 17.75 | 19,886,686 | -0.37(-2.03%) |
Jun 06, 2007 | 18.07 | 18.15 | 17.82 | 18.12 | 20,180,930 | -0.05(-0.27%) |
Jun 05, 2007 | 18.21 | 18.42 | 18.01 | 18.17 | 23,931,876 | -0.16(-0.89%) |
Jun 04, 2007 | 18.21 | 18.52 | 17.99 | 18.33 | 24,866,362 | +0.23(+1.25%) |
Jun 01, 2007 | 17.71 | 18.34 | 17.65 | 18.10 | 26,764,828 | +0.46(+2.60%) |
May 31, 2007 | 17.63 | 17.65 | 17.42 | 17.65 | 17,084,618 | +0.09(+0.52%) |
May 30, 2007 | 16.94 | 17.62 | 16.86 | 17.55 | 22,275,994 | +0.47(+2.77%) |
May 29, 2007 | 17.09 | 17.29 | 16.96 | 17.08 | 11,020,009 | +0.03(+0.17%) |
May 25, 2007 | 17.01 | 17.11 | 16.74 | 17.05 | 10,920,778 | +0.13(+0.75%) |
May 24, 2007 | 17.33 | 17.44 | 16.79 | 16.93 | 23,867,192 | -0.44(-2.52%) |
May 23, 2007 | 17.50 | 17.63 | 17.34 | 17.36 | 24,826,740 | -0.01(-0.04%) |
May 22, 2007 | 17.32 | 17.53 | 17.20 | 17.37 | 20,303,028 | +0.06(+0.37%) |
May 21, 2007 | 16.82 | 17.46 | 16.73 | 17.31 | 28,808,640 | +0.42(+2.51%) |
May 18, 2007 | 16.86 | 16.90 | 16.66 | 16.88 | 16,174,529 | +0.16(+0.97%) |
May 17, 2007 | 16.81 | 16.89 | 16.64 | 16.72 | 14,074,977 | -0.10(-0.59%) |
May 16, 2007 | 16.76 | 16.86 | 16.61 | 16.82 | 19,212,642 | +0.35(+2.14%) |
May 15, 2007 | 16.57 | 16.73 | 16.38 | 16.47 | 17,291,860 | -0.01(-0.04%) |
May 14, 2007 | 16.75 | 16.92 | 16.40 | 16.47 | 15,926,217 | -0.28(-1.64%) |
May 11, 2007 | 16.55 | 16.83 | 16.49 | 16.75 | 16,828,246 | +0.31(+1.89%) |
May 10, 2007 | 16.63 | 16.66 | 16.30 | 16.44 | 17,978,898 | -0.28(-1.69%) |
May 09, 2007 | 16.59 | 16.90 | 16.59 | 16.72 | 15,955,301 | -0.03(-0.17%) |
May 08, 2007 | 16.79 | 16.93 | 16.55 | 16.75 | 12,854,276 | -0.09(-0.55%) |
May 07, 2007 | 16.95 | 17.14 | 16.82 | 16.84 | 8,974,398 | -0.07(-0.42%) |
May 04, 2007 | 17.21 | 17.26 | 16.82 | 16.91 | 16,561,884 | -0.01(-0.04%) |
May 03, 2007 | 16.82 | 17.11 | 16.38 | 16.92 | 10,921,364 | +0.11(+0.63%) |
May 02, 2007 | 16.64 | 17.05 | 16.63 | 16.81 | 15,209,326 | +0.18(+1.10%) |
May 01, 2007 | 16.58 | 16.72 | 16.24 | 16.63 | 28,463,692 | -0.11(-0.67%) |
Apr 30, 2007 | 17.14 | 17.21 | 16.69 | 16.74 | 20,506,384 | -0.48(-2.79%) |
Apr 27, 2007 | 17.37 | 17.46 | 17.14 | 17.22 | 18,421,276 | -0.36(-2.05%) |
Apr 26, 2007 | 17.83 | 17.93 | 17.34 | 17.58 | 23,034,338 | -0.05(-0.28%) |
Apr 25, 2007 | 17.62 | 18.02 | 17.29 | 17.63 | 62,411,844 | +0.88(+5.27%) |
Apr 24, 2007 | 16.52 | 16.81 | 16.21 | 16.75 | 26,460,444 | +0.29(+1.76%) |
Apr 23, 2007 | 16.62 | 16.75 | 16.41 | 16.46 | 11,694,301 | -0.11(-0.68%) |
Apr 20, 2007 | 16.83 | 16.83 | 16.17 | 16.57 | 31,819,206 | -0.06(-0.34%) |
Apr 19, 2007 | 16.76 | 16.76 | 16.53 | 16.63 | 12,493,492 | -0.05(-0.30%) |
Apr 18, 2007 | 16.52 | 16.83 | 16.38 | 16.68 | 19,259,424 | -0.04(-0.25%) |
Apr 17, 2007 | 16.94 | 16.95 | 16.62 | 16.72 | 17,882,214 | -0.23(-1.33%) |
Apr 16, 2007 | 16.86 | 16.98 | 16.75 | 16.95 | 14,960,766 | +0.19(+1.14%) |
Apr 13, 2007 | 16.94 | 16.94 | 16.61 | 16.76 | 11,507,705 | -0.06(-0.38%) |
Apr 12, 2007 | 16.65 | 16.87 | 16.50 | 16.82 | 17,682,736 | +0.08(+0.51%) |
Apr 11, 2007 | 16.89 | 16.96 | 16.73 | 16.74 | 22,701,720 | -0.04(-0.25%) |
Apr 10, 2007 | 16.60 | 16.97 | 16.58 | 16.78 | 21,452,082 | +0.18(+1.06%) |
Apr 09, 2007 | 16.77 | 16.78 | 16.45 | 16.60 | 11,135,451 | -0.05(-0.30%) |
Apr 05, 2007 | 16.31 | 16.84 | 16.28 | 16.65 | 24,979,860 | +0.33(+2.03%) |
Apr 04, 2007 | 16.21 | 16.34 | 16.10 | 16.32 | 19,285,826 | +0.06(+0.35%) |
Apr 03, 2007 | 16.11 | 16.33 | 16.07 | 16.26 | 16,035,370 | +0.23(+1.41%) |
Apr 02, 2007 | 15.90 | 16.09 | 15.83 | 16.04 | 11,797,958 | -0.01(-0.09%) |
Mar 30, 2007 | 16.06 | 16.21 | 15.80 | 16.05 | 14,503,874 | -0.06(-0.39%) |
Mar 29, 2007 | 16.27 | 16.35 | 15.87 | 16.11 | 18,569,526 | -0.06(-0.39%) |
Mar 28, 2007 | 16.21 | 16.47 | 15.99 | 16.18 | 19,702,054 | -0.11(-0.69%) |
Mar 27, 2007 | 16.08 | 16.34 | 15.97 | 16.29 | 17,765,634 | +0.13(+0.79%) |
Mar 26, 2007 | 16.13 | 16.18 | 15.87 | 16.16 | 16,625,621 | -0.06(-0.39%) |
Mar 23, 2007 | 16.23 | 16.32 | 16.12 | 16.23 | 12,291,327 | +0.04(+0.22%) |
Mar 22, 2007 | 16.26 | 16.34 | 16.03 | 16.19 | 18,070,092 | -0.13(-0.78%) |
Mar 21, 2007 | 16.23 | 16.38 | 16.03 | 16.32 | 15,919,764 | +0.13(+0.78%) |
Mar 20, 2007 | 15.81 | 16.23 | 15.78 | 16.19 | 23,716,220 | +0.35(+2.18%) |
Mar 19, 2007 | 15.60 | 15.95 | 15.56 | 15.85 | 24,432,812 | +0.48(+3.12%) |
Mar 16, 2007 | 15.35 | 15.66 | 15.27 | 15.37 | 26,449,542 | +0.02(+0.14%) |
Mar 15, 2007 | 15.21 | 15.37 | 15.07 | 15.35 | 21,442,640 | +0.10(+0.65%) |
Mar 14, 2007 | 15.02 | 15.30 | 14.89 | 15.25 | 20,062,028 | +0.20(+1.31%) |
Mar 13, 2007 | 15.37 | 15.47 | 15.02 | 15.05 | 19,884,794 | -0.32(-2.07%) |
Mar 12, 2007 | 15.14 | 15.49 | 15.04 | 15.37 | 15,741,255 | +0.28(+1.87%) |
Mar 09, 2007 | 15.23 | 15.26 | 15.00 | 15.08 | 16,427,949 | +0.11(+0.75%) |
Mar 08, 2007 | 15.08 | 15.16 | 14.90 | 14.97 | 20,555,762 | +0.16(+1.05%) |
Mar 07, 2007 | 14.51 | 14.98 | 14.49 | 14.82 | 26,134,034 | +0.25(+1.75%) |
Mar 06, 2007 | 14.60 | 14.65 | 14.39 | 14.56 | 17,896,542 | +0.35(+2.43%) |
Mar 05, 2007 | 14.12 | 14.59 | 14.07 | 14.22 | 18,954,144 | -0.11(-0.79%) |
Mar 02, 2007 | 14.46 | 14.63 | 14.28 | 14.33 | 24,455,904 | -0.32(-2.22%) |
Mar 01, 2007 | 14.15 | 14.80 | 13.99 | 14.65 | 33,361,548 | +0.09(+0.63%) |
Feb 28, 2007 | 14.47 | 14.74 | 14.21 | 14.56 | 25,941,074 | +0.18(+1.23%) |
Feb 27, 2007 | 14.82 | 14.90 | 13.81 | 14.39 | 37,027,912 | -0.80(-5.30%) |
Feb 26, 2007 | 15.28 | 15.44 | 15.12 | 15.19 | 14,337,774 | -0.06(-0.42%) |
Feb 23, 2007 | 15.25 | 15.39 | 15.21 | 15.25 | 15,182,918 | -0.11(-0.74%) |
Feb 22, 2007 | 15.53 | 15.63 | 15.35 | 15.37 | 19,286,362 | -0.09(-0.59%) |
Feb 21, 2007 | 15.30 | 15.50 | 15.14 | 15.46 | 14,755,345 | +0.12(+0.78%) |
Feb 20, 2007 | 15.22 | 15.53 | 15.18 | 15.34 | 15,011,492 | +0.01(+0.05%) |
Feb 16, 2007 | 15.48 | 15.53 | 15.20 | 15.33 | 21,937,224 | -0.23(-1.50%) |
Feb 15, 2007 | 15.69 | 15.82 | 15.50 | 15.56 | 17,269,066 | -0.13(-0.85%) |
Feb 14, 2007 | 15.44 | 15.83 | 15.36 | 15.70 | 21,934,344 | +0.23(+1.46%) |
Feb 13, 2007 | 15.39 | 15.53 | 15.33 | 15.47 | 17,243,760 | +0.23(+1.48%) |
Feb 12, 2007 | 15.25 | 15.42 | 15.13 | 15.25 | 17,282,712 | +0.01(+0.05%) |
Feb 09, 2007 | 15.63 | 15.88 | 15.18 | 15.24 | 32,791,718 | -0.64(-4.00%) |
Feb 08, 2007 | 15.73 | 16.01 | 15.71 | 15.87 | 23,450,162 | +0.07(+0.45%) |
Feb 07, 2007 | 15.90 | 16.09 | 15.71 | 15.80 | 34,294,312 | +0.01(+0.09%) |
Feb 06, 2007 | 15.18 | 15.82 | 15.14 | 15.79 | 52,311,844 | +0.71(+4.73%) |
Feb 05, 2007 | 14.96 | 15.23 | 14.94 | 15.08 | 21,515,886 | +0.19(+1.28%) |
Feb 02, 2007 | 14.72 | 14.99 | 14.72 | 14.89 | 19,841,300 | +0.16(+1.10%) |
Feb 01, 2007 | 14.82 | 14.92 | 14.61 | 14.72 | 15,123,273 | +0.01(+0.10%) |
Jan 31, 2007 | 14.64 | 14.80 | 14.33 | 14.71 | 19,737,878 | +0.11(+0.77%) |
Jan 30, 2007 | 14.65 | 14.83 | 14.57 | 14.60 | 18,832,440 | -0.17(-1.15%) |
Jan 29, 2007 | 14.93 | 15.02 | 14.67 | 14.77 | 15,720,570 | -0.20(-1.32%) |
Jan 26, 2007 | 15.02 | 15.03 | 14.79 | 14.96 | 17,237,190 | +0.03(+0.19%) |
Jan 25, 2007 | 15.03 | 15.34 | 14.75 | 14.94 | 38,718,508 | +0.18(+1.24%) |
Jan 24, 2007 | 14.27 | 14.89 | 14.26 | 14.75 | 93,352,816 | +1.45(+10.93%) |
Jan 23, 2007 | 13.38 | 13.41 | 13.13 | 13.30 | 20,967,466 | -0.11(-0.84%) |
Jan 22, 2007 | 13.71 | 13.73 | 13.28 | 13.41 | 22,646,444 | -0.23(-1.71%) |
Jan 19, 2007 | 13.62 | 13.79 | 13.59 | 13.64 | 28,150,338 | -0.01(-0.10%) |
Jan 18, 2007 | 13.62 | 13.83 | 13.59 | 13.66 | 29,045,716 | -0.07(-0.51%) |
Jan 17, 2007 | 14.05 | 14.05 | 13.59 | 13.73 | 37,305,312 | -0.42(-2.99%) |
Jan 16, 2007 | 14.09 | 14.26 | 13.98 | 14.15 | 23,962,738 | +0.01(+0.10%) |
Jan 12, 2007 | 13.75 | 14.17 | 13.66 | 14.14 | 42,155,096 | +0.43(+3.14%) |
Jan 11, 2007 | 12.93 | 13.79 | 12.93 | 13.71 | 40,869,120 | +0.32(+2.43%) |
Jan 10, 2007 | 13.06 | 13.40 | 12.79 | 13.38 | 42,165,152 | +0.35(+2.71%) |
Jan 09, 2007 | 13.36 | 13.48 | 12.93 | 13.03 | 55,007,616 | -0.13(-0.97%) |
Jan 08, 2007 | 13.45 | 13.52 | 13.09 | 13.16 | 36,307,360 | -0.28(-2.10%) |
Jan 05, 2007 | 13.63 | 13.86 | 13.35 | 13.44 | 29,903,978 | -0.35(-2.56%) |
Jan 04, 2007 | 13.19 | 13.83 | 13.14 | 13.79 | 39,135,880 | +0.49(+3.66%) |
Jan 03, 2007 | 13.37 | 13.59 | 13.14 | 13.31 | 34,874,608 | +0.10(+0.75%) |
Dec 29, 2006 | 13.20 | 13.31 | 13.14 | 13.21 | 13,483,396 | -0.07(-0.53%) |
Dec 28, 2006 | 13.35 | 13.38 | 13.23 | 13.28 | 12,877,457 | -0.14(-1.05%) |
Dec 27, 2006 | 13.31 | 13.46 | 13.31 | 13.42 | 13,034,007 | +0.16(+1.17%) |
Dec 26, 2006 | 13.27 | 13.46 | 13.19 | 13.26 | 11,294,958 | -0.08(-0.63%) |
Dec 22, 2006 | 13.56 | 13.62 | 13.33 | 13.35 | 15,138,007 | -0.17(-1.25%) |
Dec 21, 2006 | 13.55 | 13.57 | 13.27 | 13.52 | 27,282,868 | -0.04(-0.26%) |
Dec 20, 2006 | 13.47 | 13.86 | 13.38 | 13.55 | 26,625,216 | +0.18(+1.37%) |
Dec 19, 2006 | 13.52 | 13.63 | 13.21 | 13.37 | 35,047,736 | -0.44(-3.17%) |
Dec 18, 2006 | 13.91 | 14.05 | 13.72 | 13.81 | 17,741,550 | +0.05(+0.36%) |
Dec 15, 2006 | 14.10 | 14.19 | 13.69 | 13.76 | 28,918,778 | -0.23(-1.62%) |
Dec 14, 2006 | 13.89 | 14.10 | 13.76 | 13.98 | 21,595,508 | +0.18(+1.28%) |
Dec 13, 2006 | 13.97 | 14.11 | 13.71 | 13.81 | 20,407,854 | -0.13(-0.96%) |
Dec 12, 2006 | 14.12 | 14.19 | 13.83 | 13.94 | 48,552,948 | -0.40(-2.80%) |
Dec 11, 2006 | 14.82 | 14.82 | 14.26 | 14.34 | 24,848,058 | -0.27(-1.84%) |
Dec 08, 2006 | 14.72 | 14.82 | 14.49 | 14.61 | 18,892,650 | -0.25(-1.66%) |
Dec 07, 2006 | 15.35 | 15.39 | 14.51 | 14.86 | 51,304,684 | -0.59(-3.84%) |
Dec 06, 2006 | 15.56 | 15.77 | 15.44 | 15.45 | 26,808,402 | -0.04(-0.23%) |
Dec 05, 2006 | 14.96 | 15.53 | 14.94 | 15.49 | 31,216,588 | +0.67(+4.53%) |
Dec 04, 2006 | 14.82 | 14.94 | 14.70 | 14.82 | 20,437,606 | -0.02(-0.14%) |
Dec 01, 2006 | 14.67 | 15.21 | 13.75 | 14.84 | 25,741,738 | -0.38(-2.50%) |
Nov 30, 2006 | 15.20 | 15.32 | 14.83 | 15.22 | 16,183,844 | +0.05(+0.33%) |
Nov 29, 2006 | 14.89 | 15.18 | 14.87 | 15.17 | 20,654,792 | +0.40(+2.68%) |
Nov 28, 2006 | 14.82 | 14.93 | 14.63 | 14.77 | 25,311,050 | -0.04(-0.29%) |
Nov 27, 2006 | 15.21 | 15.25 | 14.68 | 14.82 | 24,053,550 | -0.27(-1.78%) |
Nov 24, 2006 | 15.06 | 15.26 | 15.00 | 15.08 | 5,307,249 | -0.12(-0.79%) |
Nov 22, 2006 | 14.94 | 15.23 | 14.89 | 15.20 | 25,208,336 | +0.38(+2.57%) |
Nov 21, 2006 | 14.90 | 14.99 | 14.67 | 14.82 | 22,207,964 | +0.05(+0.33%) |
Nov 20, 2006 | 14.86 | 14.96 | 14.63 | 14.77 | 18,322,272 | -0.20(-1.32%) |
Nov 17, 2006 | 15.25 | 15.28 | 14.89 | 14.97 | 15,072,979 | -0.28(-1.85%) |
Nov 16, 2006 | 15.32 | 15.39 | 15.07 | 15.25 | 23,395,616 | +0.15(+0.98%) |
Nov 15, 2006 | 15.11 | 15.20 | 15.00 | 15.11 | 23,266,126 | +0.06(+0.42%) |
Nov 14, 2006 | 14.74 | 15.18 | 14.67 | 15.04 | 41,496,736 | +0.44(+3.00%) |
Nov 13, 2006 | 14.12 | 14.65 | 14.12 | 14.60 | 23,097,676 | +0.40(+2.83%) |
Nov 10, 2006 | 14.25 | 14.30 | 14.09 | 14.20 | 14,517,617 | -0.01(-0.05%) |
Nov 09, 2006 | 14.73 | 14.79 | 14.19 | 14.21 | 20,108,214 | -0.39(-2.66%) |
Nov 08, 2006 | 14.68 | 14.79 | 14.36 | 14.60 | 21,081,372 | -0.28(-1.85%) |
Nov 07, 2006 | 14.63 | 14.96 | 14.61 | 14.87 | 33,132,870 | +0.33(+2.28%) |
Nov 06, 2006 | 14.53 | 14.61 | 14.34 | 14.54 | 16,802,818 | +0.06(+0.44%) |
Nov 03, 2006 | 14.58 | 14.65 | 14.29 | 14.48 | 20,015,984 | +0.14(+0.98%) |
Nov 02, 2006 | 14.29 | 14.36 | 13.91 | 14.34 | 21,873,614 | +0.01(+0.10%) |
Nov 01, 2006 | 14.56 | 14.67 | 14.21 | 14.32 | 17,188,596 | -0.10(-0.69%) |
Oct 31, 2006 | 14.68 | 14.81 | 14.34 | 14.42 | 23,612,520 | -0.19(-1.30%) |
Oct 30, 2006 | 14.43 | 14.72 | 14.34 | 14.61 | 33,315,488 | +0.08(+0.53%) |
Oct 27, 2006 | 15.03 | 15.13 | 14.48 | 14.53 | 32,207,314 | -0.44(-2.92%) |
Oct 26, 2006 | 15.00 | 15.06 | 14.82 | 14.97 | 36,915,848 | +0.08(+0.52%) |
Oct 25, 2006 | 15.61 | 15.61 | 14.63 | 14.89 | 87,787,576 | -1.44(-8.82%) |
Oct 24, 2006 | 16.38 | 16.43 | 15.71 | 16.33 | 34,512,208 | -0.18(-1.07%) |
Oct 23, 2006 | 16.62 | 16.81 | 16.38 | 16.51 | 19,842,434 | +0.09(+0.56%) |
Oct 20, 2006 | 16.81 | 16.83 | 16.34 | 16.42 | 22,436,200 | -0.35(-2.06%) |
Oct 19, 2006 | 17.07 | 17.12 | 16.52 | 16.76 | 17,714,490 | -0.47(-2.74%) |
Oct 18, 2006 | 17.46 | 17.56 | 17.06 | 17.24 | 14,971,115 | -0.23(-1.33%) |
Oct 17, 2006 | 17.55 | 17.57 | 17.14 | 17.47 | 10,485,433 | -0.18(-1.00%) |
Oct 16, 2006 | 17.79 | 18.05 | 17.64 | 17.65 | 8,625,962 | -0.14(-0.79%) |
Oct 13, 2006 | 17.56 | 17.84 | 17.51 | 17.79 | 11,743,073 | +0.11(+0.64%) |
Oct 12, 2006 | 17.66 | 17.79 | 17.54 | 17.67 | 12,045,122 | +0.09(+0.52%) |
Oct 11, 2006 | 17.43 | 17.77 | 17.30 | 17.58 | 12,107,175 | +0.16(+0.89%) |
Oct 10, 2006 | 17.36 | 17.70 | 17.34 | 17.43 | 12,277,326 | +0.15(+0.86%) |
Oct 09, 2006 | 17.17 | 17.42 | 17.15 | 17.28 | 6,356,345 | -0.08(-0.45%) |
Oct 06, 2006 | 17.43 | 17.55 | 17.26 | 17.36 | 11,854,712 | -0.23(-1.28%) |
Oct 05, 2006 | 17.23 | 17.65 | 17.09 | 17.58 | 17,563,608 | +0.44(+2.55%) |
Oct 04, 2006 | 16.86 | 17.28 | 16.77 | 17.14 | 17,580,042 | +0.21(+1.25%) |
Oct 03, 2006 | 16.89 | 17.07 | 16.63 | 16.93 | 8,792,996 | +0.03(+0.17%) |
Oct 02, 2006 | 17.29 | 17.34 | 16.87 | 16.91 | 12,917,126 | -0.32(-1.88%) |
Sep 29, 2006 | 17.46 | 17.58 | 17.22 | 17.23 | 12,007,295 | -0.23(-1.29%) |
Sep 28, 2006 | 17.40 | 17.46 | 17.12 | 17.46 | 11,794,926 | +0.23(+1.35%) |
Sep 27, 2006 | 17.12 | 17.43 | 17.07 | 17.22 | 15,884,629 | +0.06(+0.33%) |
Sep 26, 2006 | 16.83 | 17.24 | 16.73 | 17.17 | 18,807,080 | +0.39(+2.31%) |
Sep 25, 2006 | 16.95 | 16.98 | 16.55 | 16.78 | 17,276,150 | -0.07(-0.42%) |
Sep 22, 2006 | 16.58 | 16.88 | 16.43 | 16.85 | 11,601,258 | +0.20(+1.19%) |
Sep 21, 2006 | 17.10 | 17.29 | 16.57 | 16.65 | 23,472,120 | -0.54(-3.12%) |
Sep 20, 2006 | 16.71 | 17.28 | 16.66 | 17.19 | 32,045,664 | +0.77(+4.69%) |
Sep 19, 2006 | 16.23 | 16.66 | 16.06 | 16.42 | 26,969,626 | +0.32(+2.02%) |
Sep 18, 2006 | 16.43 | 16.47 | 16.00 | 16.09 | 12,425,800 | -0.19(-1.17%) |
Sep 15, 2006 | 16.41 | 16.45 | 16.08 | 16.28 | 18,161,046 | +0.12(+0.74%) |
Sep 14, 2006 | 15.88 | 16.26 | 15.85 | 16.16 | 16,335,152 | +0.29(+1.82%) |
Sep 13, 2006 | 15.99 | 16.12 | 15.74 | 15.87 | 16,634,934 | -0.06(-0.35%) |
Sep 12, 2006 | 15.52 | 16.06 | 15.39 | 15.93 | 22,395,256 | +0.61(+4.01%) |
Sep 11, 2006 | 15.18 | 15.49 | 15.03 | 15.32 | 19,458,072 | -0.03(-0.18%) |
Sep 08, 2006 | 15.20 | 15.44 | 15.11 | 15.35 | 16,130,433 | +0.25(+1.64%) |
Sep 07, 2006 | 15.32 | 15.38 | 14.94 | 15.10 | 18,334,030 | -0.37(-2.37%) |
Sep 06, 2006 | 15.49 | 16.03 | 15.38 | 15.47 | 30,373,060 | -0.32(-2.06%) |
Sep 05, 2006 | 15.43 | 15.90 | 15.26 | 15.79 | 18,812,322 | +0.26(+1.68%) |
Sep 01, 2006 | 15.75 | 15.81 | 15.35 | 15.53 | 15,599,439 | -0.16(-1.03%) |
Aug 31, 2006 | 16.16 | 16.16 | 15.60 | 15.69 | 17,841,288 | -0.30(-1.85%) |
Aug 30, 2006 | 15.58 | 16.22 | 15.57 | 15.99 | 25,994,060 | +0.45(+2.91%) |
Aug 29, 2006 | 15.35 | 15.63 | 15.28 | 15.54 | 21,545,922 | +0.30(+1.95%) |
Aug 28, 2006 | 15.39 | 15.44 | 15.08 | 15.24 | 14,230,585 | -0.15(-0.96%) |
Aug 25, 2006 | 15.13 | 16.04 | 15.08 | 15.39 | 22,211,080 | +0.37(+2.44%) |
Aug 24, 2006 | 14.96 | 15.18 | 14.72 | 15.02 | 15,110,380 | +0.35(+2.36%) |
Aug 23, 2006 | 14.70 | 14.84 | 14.45 | 14.67 | 14,016,232 | +0.17(+1.17%) |
Aug 22, 2006 | 14.71 | 14.89 | 14.51 | 14.51 | 10,440,664 | -0.20(-1.34%) |
Aug 21, 2006 | 14.48 | 14.77 | 14.48 | 14.70 | 11,948,075 | -0.11(-0.76%) |
Aug 18, 2006 | 14.89 | 14.94 | 14.46 | 14.82 | 15,398,687 | +0.01(+0.05%) |
Aug 17, 2006 | 14.70 | 15.20 | 14.65 | 14.81 | 21,628,234 | +0.11(+0.77%) |
Aug 16, 2006 | 14.47 | 14.77 | 14.36 | 14.70 | 21,019,602 | +0.53(+3.74%) |
Aug 15, 2006 | 13.83 | 14.27 | 13.83 | 14.17 | 25,239,928 | +0.67(+4.97%) |
Aug 14, 2006 | 13.55 | 13.76 | 13.35 | 13.50 | 20,926,380 | +0.12(+0.90%) |
Aug 11, 2006 | 12.85 | 13.43 | 12.80 | 13.38 | 22,734,566 | +0.40(+3.05%) |
Aug 10, 2006 | 12.56 | 12.98 | 12.54 | 12.98 | 20,134,282 | +0.40(+3.20%) |
Aug 09, 2006 | 12.88 | 12.99 | 12.39 | 12.58 | 30,810,266 | -0.13(-1.05%) |
Aug 08, 2006 | 13.08 | 13.20 | 12.61 | 12.71 | 17,404,508 | -0.37(-2.81%) |
Aug 07, 2006 | 12.85 | 13.15 | 12.71 | 13.08 | 17,896,258 | +0.18(+1.37%) |
Aug 04, 2006 | 13.34 | 13.39 | 12.70 | 12.90 | 16,830,870 | -0.13(-1.03%) |
Aug 03, 2006 | 12.54 | 13.19 | 12.51 | 13.04 | 23,076,284 | +0.33(+2.61%) |
Aug 02, 2006 | 12.71 | 12.97 | 12.35 | 12.71 | 35,180,624 | -0.14(-1.10%) |