Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.93 | 14.05 | 13.71 | 13.83 | 20,449,950 | -0.12(-0.86%) |
Apr 27, 2007 | 14.10 | 14.14 | 13.74 | 13.95 | 30,559,834 | -0.36(-2.52%) |
Apr 26, 2007 | 14.35 | 14.48 | 14.26 | 14.31 | 21,664,734 | -0.04(-0.30%) |
Apr 25, 2007 | 14.40 | 14.49 | 14.22 | 14.35 | 17,216,318 | -0.16(-1.12%) |
Apr 24, 2007 | 14.43 | 14.62 | 14.14 | 14.51 | 15,373,512 | +0.23(+1.62%) |
Apr 23, 2007 | 14.78 | 14.82 | 14.22 | 14.28 | 15,179,413 | -0.57(-3.86%) |
Apr 20, 2007 | 15.14 | 15.15 | 14.63 | 14.85 | 11,513,005 | -0.01(-0.06%) |
Apr 19, 2007 | 14.59 | 15.11 | 14.48 | 14.86 | 8,188,823 | +0.15(+0.99%) |
Apr 18, 2007 | 14.54 | 14.97 | 14.43 | 14.72 | 10,650,406 | +0.10(+0.70%) |
Apr 17, 2007 | 14.39 | 14.65 | 14.25 | 14.61 | 9,203,136 | +0.23(+1.61%) |
Apr 16, 2007 | 14.44 | 14.58 | 14.32 | 14.38 | 7,315,633 | -0.03(-0.24%) |
Apr 13, 2007 | 14.52 | 14.54 | 14.31 | 14.42 | 6,998,925 | -0.07(-0.47%) |
Apr 12, 2007 | 14.42 | 14.57 | 14.37 | 14.48 | 6,717,543 | +0.02(+0.12%) |
Apr 11, 2007 | 14.54 | 14.65 | 14.39 | 14.47 | 7,465,607 | -0.05(-0.35%) |
Apr 10, 2007 | 14.49 | 14.62 | 14.27 | 14.52 | 6,835,289 | -0.04(-0.29%) |
Apr 09, 2007 | 14.84 | 14.86 | 14.54 | 14.56 | 8,414,891 | -0.15(-1.05%) |
Apr 05, 2007 | 14.48 | 14.78 | 14.47 | 14.72 | 8,174,147 | +0.28(+1.96%) |
Apr 04, 2007 | 14.29 | 14.65 | 14.22 | 14.43 | 10,462,041 | +0.23(+1.63%) |
Apr 03, 2007 | 14.30 | 14.37 | 14.07 | 14.20 | 14,770,068 | -0.09(-0.60%) |
Apr 02, 2007 | 14.37 | 14.44 | 14.06 | 14.29 | 10,489,543 | -0.11(-0.77%) |
Mar 30, 2007 | 14.48 | 14.69 | 14.34 | 14.40 | 13,017,098 | +0.03(+0.24%) |
Mar 29, 2007 | 14.75 | 14.77 | 14.31 | 14.37 | 15,658,918 | -0.27(-1.87%) |
Mar 28, 2007 | 15.08 | 15.11 | 14.58 | 14.64 | 19,698,792 | -0.50(-3.28%) |
Mar 27, 2007 | 15.35 | 15.50 | 15.12 | 15.14 | 8,175,940 | -0.28(-1.83%) |
Mar 26, 2007 | 15.50 | 15.56 | 15.14 | 15.42 | 9,988,883 | -0.17(-1.10%) |
Mar 23, 2007 | 15.46 | 15.74 | 15.46 | 15.59 | 7,707,509 | +0.10(+0.66%) |
Mar 22, 2007 | 15.50 | 15.63 | 15.24 | 15.49 | 10,372,619 | +0.01(+0.06%) |
Mar 21, 2007 | 15.39 | 15.49 | 15.14 | 15.48 | 9,646,150 | +0.12(+0.78%) |
Mar 20, 2007 | 14.99 | 15.46 | 14.90 | 15.36 | 13,639,744 | +0.40(+2.69%) |
Mar 19, 2007 | 15.38 | 15.46 | 14.85 | 14.96 | 12,194,087 | -0.28(-1.85%) |
Mar 16, 2007 | 15.50 | 15.60 | 15.11 | 15.24 | 9,849,077 | -0.29(-1.88%) |
Mar 15, 2007 | 15.40 | 15.68 | 15.38 | 15.53 | 14,063,221 | +0.14(+0.89%) |
Mar 14, 2007 | 15.29 | 15.44 | 14.85 | 15.39 | 20,433,208 | +0.11(+0.73%) |
Mar 13, 2007 | 16.16 | 15.80 | 15.26 | 15.28 | 19,706,608 | -0.87(-5.41%) |
Mar 12, 2007 | 16.10 | 16.34 | 15.93 | 16.16 | 9,189,922 | +0.19(+1.18%) |
Mar 09, 2007 | 16.28 | 16.34 | 15.85 | 15.97 | 11,303,430 | -0.12(-0.75%) |
Mar 08, 2007 | 16.59 | 16.66 | 16.06 | 16.09 | 17,284,622 | -0.21(-1.31%) |
Mar 07, 2007 | 16.43 | 16.66 | 16.22 | 16.30 | 9,582,388 | -0.18(-1.09%) |
Mar 06, 2007 | 16.52 | 16.62 | 16.30 | 16.48 | 15,825,216 | +0.13(+0.79%) |
Mar 05, 2007 | 16.49 | 16.82 | 16.33 | 16.35 | 15,674,719 | -0.63(-3.73%) |
Mar 02, 2007 | 17.43 | 17.56 | 16.96 | 16.99 | 15,386,758 | -0.49(-2.79%) |
Mar 01, 2007 | 17.23 | 17.85 | 17.13 | 17.47 | 19,876,054 | -0.10(-0.58%) |
Feb 28, 2007 | 17.39 | 17.71 | 17.16 | 17.58 | 20,132,736 | +0.05(+0.29%) |
Feb 27, 2007 | 17.41 | 18.16 | 17.31 | 17.53 | 47,709,320 | +0.51(+3.02%) |
Feb 26, 2007 | 17.06 | 17.17 | 16.77 | 17.01 | 19,596,772 | -0.19(-1.10%) |
Feb 23, 2007 | 17.17 | 17.41 | 17.00 | 17.20 | 14,339,445 | -0.09(-0.50%) |
Feb 22, 2007 | 17.29 | 17.50 | 17.06 | 17.29 | 16,083,073 | +0.19(+1.10%) |
Feb 21, 2007 | 16.99 | 17.17 | 16.70 | 17.10 | 15,791,650 | +0.11(+0.66%) |
Feb 20, 2007 | 16.93 | 17.15 | 16.62 | 16.99 | 13,451,842 | +0.02(+0.10%) |
Feb 16, 2007 | 16.51 | 17.01 | 16.42 | 16.97 | 21,061,672 | +0.39(+2.38%) |
Feb 15, 2007 | 15.81 | 16.61 | 15.77 | 16.58 | 23,770,470 | +0.74(+4.65%) |
Feb 14, 2007 | 15.74 | 16.01 | 15.72 | 15.84 | 15,790,909 | +0.20(+1.26%) |
Feb 13, 2007 | 15.51 | 15.68 | 15.35 | 15.64 | 17,841,286 | +0.30(+1.95%) |
Feb 12, 2007 | 15.72 | 15.77 | 15.30 | 15.34 | 15,934,421 | -0.34(-2.18%) |
Feb 09, 2007 | 16.16 | 16.45 | 15.64 | 15.68 | 19,082,350 | -0.21(-1.29%) |
Feb 08, 2007 | 16.09 | 16.10 | 15.81 | 15.89 | 11,225,393 | -0.21(-1.33%) |
Feb 07, 2007 | 16.06 | 16.23 | 15.79 | 16.10 | 22,058,040 | +0.36(+2.29%) |
Feb 06, 2007 | 15.60 | 15.76 | 15.42 | 15.74 | 15,459,131 | +0.16(+1.04%) |
Feb 05, 2007 | 15.60 | 15.84 | 15.38 | 15.58 | 16,570,111 | -0.23(-1.46%) |
Feb 02, 2007 | 15.74 | 16.03 | 15.69 | 15.81 | 11,640,067 | +0.09(+0.60%) |
Feb 01, 2007 | 15.76 | 15.80 | 15.33 | 15.72 | 29,130,476 | +0.05(+0.33%) |
Jan 31, 2007 | 16.08 | 16.14 | 15.54 | 15.67 | 21,383,310 | -0.43(-2.66%) |
Jan 30, 2007 | 16.41 | 16.41 | 16.06 | 16.10 | 6,151,735 | -0.21(-1.31%) |
Jan 29, 2007 | 16.22 | 16.32 | 15.93 | 16.31 | 11,081,050 | +0.02(+0.10%) |
Jan 26, 2007 | 16.16 | 16.51 | 15.84 | 16.29 | 13,966,349 | +0.06(+0.37%) |
Jan 25, 2007 | 16.62 | 16.99 | 16.10 | 16.23 | 18,873,560 | -0.34(-2.07%) |
Jan 24, 2007 | 16.05 | 16.66 | 15.88 | 16.58 | 17,294,382 | +0.86(+5.45%) |
Jan 23, 2007 | 15.59 | 15.97 | 15.55 | 15.72 | 12,863,024 | +0.04(+0.27%) |
Jan 22, 2007 | 15.88 | 15.89 | 15.35 | 15.68 | 16,608,952 | -0.13(-0.81%) |
Jan 19, 2007 | 15.91 | 16.28 | 15.78 | 15.80 | 15,910,425 | -0.27(-1.65%) |
Jan 18, 2007 | 16.62 | 16.70 | 15.93 | 16.07 | 20,920,906 | -0.72(-4.29%) |
Jan 17, 2007 | 16.97 | 17.17 | 16.72 | 16.79 | 12,488,306 | -0.26(-1.51%) |
Jan 16, 2007 | 17.39 | 17.62 | 16.96 | 17.05 | 15,231,946 | -0.42(-2.40%) |
Jan 12, 2007 | 17.38 | 17.77 | 17.28 | 17.47 | 16,142,528 | -0.27(-1.50%) |
Jan 11, 2007 | 17.83 | 18.03 | 17.25 | 17.73 | 28,648,904 | -0.15(-0.86%) |
Jan 10, 2007 | 16.92 | 18.07 | 16.83 | 17.89 | 33,147,632 | +0.99(+5.83%) |
Jan 09, 2007 | 16.75 | 17.11 | 16.45 | 16.90 | 20,749,668 | +0.30(+1.81%) |
Jan 08, 2007 | 16.60 | 16.90 | 16.49 | 16.60 | 8,813,741 | -0.03(-0.15%) |
Jan 05, 2007 | 16.72 | 16.77 | 16.42 | 16.63 | 14,897,367 | -0.46(-2.71%) |
Jan 04, 2007 | 16.76 | 17.23 | 16.45 | 17.09 | 15,482,804 | +0.35(+2.10%) |
Jan 03, 2007 | 16.62 | 17.22 | 16.43 | 16.74 | 14,860,700 | +0.30(+1.82%) |
Dec 29, 2006 | 16.40 | 16.71 | 16.39 | 16.44 | 5,809,612 | +0.03(+0.21%) |
Dec 28, 2006 | 16.44 | 16.58 | 16.36 | 16.40 | 5,879,767 | -0.10(-0.62%) |
Dec 27, 2006 | 16.75 | 16.79 | 16.46 | 16.51 | 5,735,177 | -0.05(-0.31%) |
Dec 26, 2006 | 16.60 | 16.69 | 16.51 | 16.56 | 4,104,412 | +0.03(+0.16%) |
Dec 22, 2006 | 16.71 | 16.93 | 16.46 | 16.53 | 6,275,775 | -0.09(-0.52%) |
Dec 21, 2006 | 16.87 | 17.11 | 16.45 | 16.62 | 9,312,617 | -0.33(-1.97%) |
Dec 20, 2006 | 17.22 | 17.29 | 16.87 | 16.95 | 8,662,422 | -0.15(-0.90%) |
Dec 19, 2006 | 16.79 | 17.18 | 16.58 | 17.11 | 11,372,737 | +0.24(+1.42%) |
Dec 18, 2006 | 17.21 | 17.35 | 16.74 | 16.87 | 11,172,302 | -0.27(-1.60%) |
Dec 15, 2006 | 17.32 | 17.47 | 16.97 | 17.14 | 12,066,078 | -0.09(-0.55%) |
Dec 14, 2006 | 17.00 | 17.37 | 16.96 | 17.23 | 10,203,166 | +0.28(+1.67%) |
Dec 13, 2006 | 17.47 | 17.47 | 16.89 | 16.95 | 19,085,522 | -0.33(-1.88%) |
Dec 12, 2006 | 17.56 | 17.68 | 17.10 | 17.28 | 14,732,316 | -0.32(-1.80%) |
Dec 11, 2006 | 17.73 | 17.97 | 17.53 | 17.59 | 8,881,568 | -0.15(-0.82%) |
Dec 08, 2006 | 17.65 | 18.03 | 17.45 | 17.74 | 13,782,496 | -0.14(-0.77%) |
Dec 07, 2006 | 18.37 | 18.72 | 17.80 | 17.88 | 21,542,138 | -0.32(-1.74%) |
Dec 06, 2006 | 17.82 | 18.50 | 17.70 | 18.19 | 20,271,400 | +0.60(+3.41%) |
Dec 05, 2006 | 17.65 | 17.86 | 17.53 | 17.59 | 9,957,214 | +0.08(+0.44%) |
Dec 04, 2006 | 17.39 | 17.73 | 17.17 | 17.52 | 10,348,761 | +0.21(+1.24%) |
Dec 01, 2006 | 17.61 | 17.73 | 17.07 | 17.30 | 15,669,324 | -0.35(-1.99%) |
Nov 30, 2006 | 17.58 | 17.90 | 17.26 | 17.65 | 15,333,010 | +0.27(+1.53%) |
Nov 29, 2006 | 17.71 | 17.87 | 17.22 | 17.39 | 15,211,720 | +0.09(+0.50%) |
Nov 28, 2006 | 17.07 | 17.42 | 16.73 | 17.30 | 20,216,570 | +0.10(+0.60%) |
Nov 27, 2006 | 17.63 | 17.95 | 17.18 | 17.20 | 15,323,209 | -0.45(-2.57%) |
Nov 24, 2006 | 17.56 | 17.94 | 17.47 | 17.65 | 5,448,720 | -0.17(-0.96%) |
Nov 22, 2006 | 17.56 | 17.96 | 17.17 | 17.83 | 16,983,942 | +0.39(+2.26%) |
Nov 21, 2006 | 18.19 | 18.29 | 17.29 | 17.43 | 28,965,106 | -0.44(-2.45%) |
Nov 20, 2006 | 16.70 | 17.94 | 16.53 | 17.87 | 35,471,828 | +1.55(+9.50%) |
Nov 17, 2006 | 15.88 | 16.70 | 15.68 | 16.32 | 32,837,750 | -0.49(-2.90%) |
Nov 16, 2006 | 16.91 | 16.92 | 16.52 | 16.81 | 23,000,476 | -0.04(-0.24%) |
Nov 15, 2006 | 17.00 | 17.27 | 16.75 | 16.85 | 17,241,532 | -0.06(-0.33%) |
Nov 14, 2006 | 16.63 | 16.96 | 16.23 | 16.90 | 12,991,977 | +0.35(+2.14%) |
Nov 13, 2006 | 16.26 | 16.69 | 16.16 | 16.55 | 12,494,989 | +0.45(+2.77%) |
Nov 10, 2006 | 15.75 | 16.12 | 15.61 | 16.10 | 9,866,668 | +0.51(+3.24%) |
Nov 09, 2006 | 16.77 | 16.82 | 15.51 | 15.60 | 22,839,472 | -0.81(-4.91%) |
Nov 08, 2006 | 16.25 | 16.61 | 16.10 | 16.40 | 10,417,310 | -0.09(-0.52%) |
Nov 07, 2006 | 16.01 | 16.65 | 16.00 | 16.49 | 19,663,516 | +0.48(+3.00%) |
Nov 06, 2006 | 15.98 | 16.10 | 15.74 | 16.01 | 10,421,237 | +0.28(+1.80%) |
Nov 03, 2006 | 16.06 | 16.16 | 15.68 | 15.73 | 15,454,498 | +0.02(+0.11%) |
Nov 02, 2006 | 15.17 | 15.80 | 15.16 | 15.71 | 17,850,718 | +0.41(+2.69%) |
Nov 01, 2006 | 15.78 | 16.00 | 15.26 | 15.30 | 17,559,968 | -0.36(-2.30%) |
Oct 31, 2006 | 15.15 | 15.76 | 15.09 | 15.66 | 22,280,752 | +0.61(+4.04%) |
Oct 30, 2006 | 15.25 | 15.27 | 14.79 | 15.05 | 10,400,622 | -0.07(-0.45%) |
Oct 27, 2006 | 14.53 | 15.35 | 14.50 | 15.12 | 33,926,176 | +0.66(+4.56%) |
Oct 26, 2006 | 14.28 | 14.56 | 14.17 | 14.46 | 22,644,574 | +0.33(+2.36%) |
Oct 25, 2006 | 14.15 | 14.39 | 14.04 | 14.13 | 15,648,596 | +0.15(+1.04%) |
Oct 24, 2006 | 14.10 | 14.22 | 13.88 | 13.98 | 14,681,970 | -0.04(-0.31%) |
Oct 23, 2006 | 14.52 | 14.57 | 13.94 | 14.02 | 20,263,196 | -0.62(-4.21%) |
Oct 20, 2006 | 14.56 | 14.88 | 14.24 | 14.64 | 13,288,199 | +0.15(+1.00%) |
Oct 19, 2006 | 14.54 | 14.69 | 14.35 | 14.49 | 17,675,744 | -0.06(-0.41%) |
Oct 18, 2006 | 15.25 | 15.26 | 14.48 | 14.55 | 17,294,942 | -0.43(-2.86%) |
Oct 17, 2006 | 15.25 | 15.32 | 14.86 | 14.98 | 13,166,927 | -0.39(-2.56%) |
Oct 16, 2006 | 15.02 | 15.62 | 14.96 | 15.38 | 15,333,515 | +0.56(+3.76%) |
Oct 13, 2006 | 14.95 | 14.96 | 14.72 | 14.82 | 10,125,264 | -0.10(-0.69%) |
Oct 12, 2006 | 15.26 | 15.29 | 14.84 | 14.92 | 12,540,345 | -0.16(-1.08%) |
Oct 11, 2006 | 14.67 | 15.37 | 14.64 | 15.08 | 13,881,381 | +0.30(+2.03%) |
Oct 10, 2006 | 14.77 | 14.86 | 14.47 | 14.78 | 10,942,416 | +0.15(+1.00%) |
Oct 09, 2006 | 14.56 | 14.94 | 14.48 | 14.64 | 10,542,560 | +0.07(+0.47%) |
Oct 06, 2006 | 14.35 | 14.77 | 14.24 | 14.57 | 13,151,515 | +0.09(+0.59%) |
Oct 05, 2006 | 14.07 | 14.53 | 13.95 | 14.48 | 21,105,448 | +0.43(+3.05%) |
Oct 04, 2006 | 14.29 | 14.35 | 13.77 | 14.06 | 37,119,692 | -0.33(-2.32%) |
Oct 03, 2006 | 13.92 | 14.69 | 13.63 | 14.39 | 93,975,240 | -1.96(-12.00%) |
Oct 02, 2006 | 16.70 | 16.87 | 16.34 | 16.35 | 19,635,418 | -0.24(-1.45%) |
Sep 29, 2006 | 17.01 | 17.22 | 16.57 | 16.59 | 16,620,641 | -0.26(-1.53%) |
Sep 28, 2006 | 16.93 | 17.16 | 16.70 | 16.85 | 14,805,799 | +0.00(+0.00%) |
Sep 27, 2006 | 16.28 | 17.22 | 16.16 | 16.85 | 25,441,840 | +0.72(+4.46%) |
Sep 26, 2006 | 16.51 | 16.65 | 16.10 | 16.13 | 14,810,701 | -0.39(-2.38%) |
Sep 25, 2006 | 16.45 | 16.70 | 16.12 | 16.52 | 16,967,124 | +0.36(+2.23%) |
Sep 22, 2006 | 16.55 | 16.64 | 16.06 | 16.16 | 20,687,952 | -0.38(-2.28%) |
Sep 21, 2006 | 17.54 | 17.55 | 16.42 | 16.54 | 22,628,020 | -0.93(-5.30%) |
Sep 20, 2006 | 17.67 | 17.71 | 17.08 | 17.47 | 13,284,159 | +0.04(+0.25%) |
Sep 19, 2006 | 18.07 | 18.09 | 16.97 | 17.42 | 19,088,616 | -0.44(-2.45%) |
Sep 18, 2006 | 17.19 | 17.96 | 17.11 | 17.86 | 21,616,538 | +0.74(+4.30%) |
Sep 15, 2006 | 17.04 | 17.65 | 16.75 | 17.12 | 28,569,064 | +0.39(+2.36%) |
Sep 14, 2006 | 16.19 | 17.06 | 16.12 | 16.73 | 22,366,576 | +0.52(+3.22%) |
Sep 13, 2006 | 16.24 | 16.78 | 16.02 | 16.21 | 16,280,465 | -0.37(-2.22%) |
Sep 12, 2006 | 15.37 | 16.58 | 15.33 | 16.58 | 19,304,310 | +1.34(+8.77%) |
Sep 11, 2006 | 15.11 | 15.51 | 14.90 | 15.24 | 10,377,305 | +0.01(+0.06%) |
Sep 08, 2006 | 15.51 | 15.56 | 15.17 | 15.23 | 7,499,440 | -0.19(-1.22%) |
Sep 07, 2006 | 15.16 | 15.72 | 15.06 | 15.42 | 14,668,986 | +0.11(+0.73%) |
Sep 06, 2006 | 16.06 | 16.49 | 15.29 | 15.31 | 31,485,838 | -0.57(-3.56%) |
Sep 05, 2006 | 15.33 | 15.91 | 14.93 | 15.87 | 14,103,454 | +0.64(+4.22%) |
Sep 01, 2006 | 15.14 | 15.28 | 14.84 | 15.23 | 9,538,707 | +0.23(+1.54%) |
Aug 31, 2006 | 15.23 | 15.25 | 14.84 | 15.00 | 11,656,393 | -0.21(-1.41%) |
Aug 30, 2006 | 15.04 | 15.32 | 14.94 | 15.21 | 13,701,713 | +0.15(+0.97%) |
Aug 29, 2006 | 15.06 | 15.20 | 14.81 | 15.07 | 10,277,851 | +0.05(+0.34%) |
Aug 28, 2006 | 14.92 | 15.06 | 14.83 | 15.02 | 6,423,311 | +0.18(+1.21%) |
Aug 25, 2006 | 15.04 | 15.20 | 14.80 | 14.84 | 9,066,747 | -0.17(-1.14%) |
Aug 24, 2006 | 15.25 | 15.25 | 14.82 | 15.01 | 9,140,049 | -0.06(-0.40%) |
Aug 23, 2006 | 15.56 | 15.90 | 15.01 | 15.07 | 12,525,058 | -0.37(-2.39%) |
Aug 22, 2006 | 15.87 | 16.10 | 15.35 | 15.44 | 11,169,162 | -0.52(-3.27%) |
Aug 21, 2006 | 16.10 | 16.16 | 15.76 | 15.96 | 8,804,228 | -0.36(-2.20%) |
Aug 18, 2006 | 16.04 | 16.61 | 15.87 | 16.32 | 44,113,408 | -1.22(-6.98%) |
Aug 17, 2006 | 17.14 | 18.20 | 17.13 | 17.54 | 27,268,920 | -0.15(-0.87%) |
Aug 16, 2006 | 16.22 | 17.86 | 16.04 | 17.70 | 27,745,086 | +1.75(+10.96%) |
Aug 15, 2006 | 15.33 | 16.10 | 15.30 | 15.95 | 13,887,353 | +0.98(+6.52%) |
Aug 14, 2006 | 15.28 | 15.55 | 14.97 | 14.97 | 6,927,217 | -0.09(-0.63%) |
Aug 11, 2006 | 15.63 | 15.67 | 14.97 | 15.07 | 6,008,856 | -0.35(-2.28%) |
Aug 10, 2006 | 15.08 | 15.56 | 14.88 | 15.42 | 8,179,366 | +0.30(+1.98%) |
Aug 09, 2006 | 15.22 | 15.67 | 15.03 | 15.12 | 13,323,195 | +0.26(+1.73%) |
Aug 08, 2006 | 15.37 | 15.65 | 14.78 | 14.86 | 15,617,149 | -0.56(-3.61%) |
Aug 07, 2006 | 15.85 | 16.02 | 15.21 | 15.42 | 10,994,777 | -0.45(-2.86%) |
Aug 04, 2006 | 16.03 | 16.26 | 15.63 | 15.87 | 7,339,894 | +0.16(+1.04%) |
Aug 03, 2006 | 15.50 | 16.16 | 15.49 | 15.71 | 8,727,043 | -0.10(-0.65%) |
Aug 02, 2006 | 15.50 | 15.97 | 15.44 | 15.81 | 6,073,650 | +0.37(+2.39%) |
Aug 01, 2006 | 15.77 | 15.82 | 15.11 | 15.44 | 11,473,154 | -0.45(-2.80%) |
Jul 31, 2006 | 15.74 | 16.19 | 15.59 | 15.89 | 8,064,084 | +0.21(+1.31%) |
Jul 28, 2006 | 15.64 | 15.83 | 15.47 | 15.68 | 8,868,921 | +0.37(+2.41%) |
Jul 27, 2006 | 15.06 | 15.59 | 14.90 | 15.32 | 10,363,841 | +0.46(+3.11%) |
Jul 26, 2006 | 14.79 | 14.99 | 14.38 | 14.85 | 10,955,021 | +0.01(+0.06%) |
Jul 25, 2006 | 14.80 | 15.16 | 14.66 | 14.84 | 11,909,922 | +7.51(+102.51%) |
Jul 24, 2006 | 7.240 | 7.388 | 7.155 | 7.330 | 12,929,922 | +0.10(+1.42%) |
Jul 21, 2006 | 7.559 | 7.581 | 7.159 | 7.228 | 27,978,170 | -0.59(-7.58%) |
Jul 20, 2006 | 8.052 | 8.140 | 7.814 | 7.821 | 15,985,854 | -0.17(-2.17%) |
Jul 19, 2006 | 7.792 | 8.020 | 7.697 | 7.994 | 32,210,776 | +0.14(+1.83%) |
Jul 18, 2006 | 8.163 | 8.279 | 7.525 | 7.851 | 33,810,956 | -0.36(-4.36%) |
Jul 17, 2006 | 8.183 | 8.326 | 8.084 | 8.208 | 9,957,906 | +0.06(+0.79%) |
Jul 14, 2006 | 8.405 | 8.540 | 8.028 | 8.144 | 18,688,616 | -0.20(-2.36%) |
Jul 13, 2006 | 8.564 | 8.634 | 8.330 | 8.341 | 22,668,012 | -0.32(-3.68%) |
Jul 12, 2006 | 8.737 | 8.744 | 8.504 | 8.660 | 13,427,968 | -0.10(-1.15%) |
Jul 11, 2006 | 8.395 | 8.817 | 8.298 | 8.761 | 15,994,395 | +0.33(+3.96%) |
Jul 10, 2006 | 8.990 | 9.101 | 8.375 | 8.427 | 18,962,812 | -0.51(-5.70%) |
Jul 07, 2006 | 8.850 | 9.166 | 8.763 | 8.936 | 16,384,557 | +0.11(+1.21%) |
Jul 06, 2006 | 8.802 | 9.185 | 8.686 | 8.829 | 18,570,478 | -0.02(-0.19%) |
Jul 05, 2006 | 9.241 | 9.241 | 8.759 | 8.847 | 31,921,738 | -0.76(-7.87%) |
Jul 03, 2006 | 9.542 | 9.688 | 9.476 | 9.602 | 3,751,657 | +0.11(+1.15%) |
Jun 30, 2006 | 9.656 | 9.671 | 9.440 | 9.493 | 15,301,401 | -0.15(-1.60%) |
Jun 29, 2006 | 9.129 | 9.667 | 9.125 | 9.647 | 28,901,128 | +0.58(+6.45%) |
Jun 28, 2006 | 9.393 | 9.399 | 8.924 | 9.063 | 56,015,384 | -0.39(-4.12%) |
Jun 27, 2006 | 9.966 | 10.17 | 9.236 | 9.453 | 95,373,808 | -1.66(-14.95%) |
Jun 26, 2006 | 11.00 | 11.17 | 10.98 | 11.11 | 3,989,276 | +0.11(+1.01%) |
Jun 23, 2006 | 11.02 | 11.20 | 10.91 | 11.00 | 6,048,377 | -0.05(-0.43%) |
Jun 22, 2006 | 10.92 | 11.19 | 10.79 | 11.05 | 10,059,597 | +0.09(+0.86%) |
Jun 21, 2006 | 10.84 | 11.21 | 10.70 | 10.96 | 12,566,696 | +0.15(+1.37%) |
Jun 20, 2006 | 11.26 | 11.26 | 10.74 | 10.81 | 11,760,281 | -0.43(-3.79%) |
Jun 19, 2006 | 11.37 | 11.45 | 11.19 | 11.23 | 12,999,469 | -0.04(-0.32%) |
Jun 16, 2006 | 11.14 | 11.36 | 10.87 | 11.27 | 18,050,516 | +0.09(+0.84%) |
Jun 15, 2006 | 10.53 | 11.26 | 10.53 | 11.18 | 19,763,658 | +0.74(+7.10%) |
Jun 14, 2006 | 10.16 | 10.48 | 10.14 | 10.44 | 15,031,031 | +0.40(+4.04%) |
Jun 13, 2006 | 9.969 | 10.37 | 9.904 | 10.03 | 17,955,768 | +0.01(+0.06%) |
Jun 12, 2006 | 10.25 | 10.42 | 10.01 | 10.02 | 10,645,238 | -0.15(-1.45%) |
Jun 09, 2006 | 10.26 | 10.55 | 10.08 | 10.17 | 11,736,917 | +0.09(+0.93%) |
Jun 08, 2006 | 10.16 | 10.20 | 9.731 | 10.08 | 17,016,940 | -0.15(-1.44%) |
Jun 07, 2006 | 10.42 | 10.53 | 10.16 | 10.23 | 13,159,507 | -0.15(-1.44%) |
Jun 06, 2006 | 10.56 | 10.67 | 10.35 | 10.38 | 16,991,398 | -0.18(-1.70%) |
Jun 05, 2006 | 10.76 | 10.88 | 10.49 | 10.56 | 13,208,459 | -0.19(-1.77%) |
Jun 02, 2006 | 10.71 | 10.92 | 10.64 | 10.75 | 17,240,870 | +0.12(+1.13%) |
Jun 01, 2006 | 10.20 | 10.63 | 10.12 | 10.63 | 16,436,241 | +0.42(+4.09%) |
May 31, 2006 | 10.12 | 10.34 | 10.06 | 10.21 | 22,003,476 | +0.18(+1.84%) |
May 30, 2006 | 10.57 | 10.58 | 10.02 | 10.02 | 20,506,158 | -0.60(-5.64%) |
May 26, 2006 | 10.71 | 10.89 | 10.43 | 10.62 | 16,130,319 | +0.00(+0.04%) |
May 25, 2006 | 11.13 | 11.14 | 10.55 | 10.62 | 23,303,962 | -0.36(-3.26%) |
May 24, 2006 | 11.14 | 11.50 | 10.83 | 10.98 | 24,538,956 | -0.20(-1.76%) |
May 23, 2006 | 11.40 | 11.49 | 10.80 | 11.17 | 34,836,172 | -0.18(-1.57%) |
May 22, 2006 | 11.86 | 11.97 | 11.05 | 11.35 | 33,292,506 | -0.69(-5.71%) |
May 19, 2006 | 11.46 | 12.11 | 11.33 | 12.04 | 45,265,576 | +1.39(+13.10%) |
May 18, 2006 | 10.90 | 10.92 | 10.61 | 10.65 | 22,213,078 | -0.14(-1.29%) |
May 17, 2006 | 10.75 | 10.92 | 10.44 | 10.78 | 26,314,368 | +0.02(+0.20%) |
May 16, 2006 | 11.24 | 11.35 | 10.74 | 10.76 | 22,859,086 | -0.39(-3.48%) |
May 15, 2006 | 11.63 | 11.92 | 11.00 | 11.15 | 22,820,266 | -0.57(-4.90%) |
May 12, 2006 | 11.57 | 11.96 | 11.30 | 11.72 | 24,974,400 | +0.07(+0.61%) |
May 11, 2006 | 12.00 | 12.00 | 11.55 | 11.65 | 16,753,272 | -0.34(-2.84%) |
May 10, 2006 | 12.07 | 12.30 | 11.96 | 11.99 | 9,237,487 | -0.15(-1.27%) |
May 09, 2006 | 12.19 | 12.28 | 11.89 | 12.15 | 12,484,900 | -0.08(-0.68%) |
May 08, 2006 | 12.36 | 12.38 | 12.00 | 12.23 | 10,941,956 | -0.17(-1.36%) |
May 05, 2006 | 12.51 | 12.65 | 12.34 | 12.40 | 12,345,946 | +0.19(+1.53%) |
May 04, 2006 | 11.94 | 12.31 | 11.90 | 12.22 | 12,483,733 | +0.28(+2.31%) |
May 03, 2006 | 11.77 | 11.95 | 11.67 | 11.94 | 13,112,834 | +0.19(+1.62%) |
May 02, 2006 | 12.03 | 12.04 | 11.66 | 11.75 | 12,344,872 | -0.19(-1.63%) |