Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.62 | 17.59 | 17.39 | 17.49 | 13,813,391 | +0.09(+0.54%) |
Jun 28, 2007 | 17.41 | 17.54 | 17.38 | 17.40 | 17,505,840 | +0.19(+1.08%) |
Jun 27, 2007 | 17.06 | 17.25 | 17.02 | 17.21 | 9,983,641 | +0.10(+0.58%) |
Jun 26, 2007 | 17.31 | 17.32 | 17.08 | 17.11 | 10,440,843 | -0.06(-0.33%) |
Jun 25, 2007 | 17.19 | 17.38 | 17.09 | 17.17 | 15,402,292 | -0.11(-0.61%) |
Jun 22, 2007 | 17.46 | 17.49 | 17.19 | 17.28 | 11,969,153 | -0.15(-0.86%) |
Jun 21, 2007 | 17.29 | 17.46 | 17.16 | 17.42 | 20,929,576 | -0.18(-1.03%) |
Jun 20, 2007 | 18.13 | 18.17 | 17.54 | 17.61 | 28,788,014 | -0.20(-1.12%) |
Jun 19, 2007 | 17.81 | 17.84 | 17.60 | 17.80 | 12,493,773 | -0.02(-0.14%) |
Jun 18, 2007 | 18.10 | 18.10 | 17.79 | 17.83 | 8,305,882 | -0.22(-1.24%) |
Jun 15, 2007 | 18.01 | 18.12 | 17.92 | 18.05 | 12,652,213 | +0.27(+1.50%) |
Jun 14, 2007 | 17.53 | 17.83 | 17.53 | 17.79 | 11,934,091 | +0.30(+1.74%) |
Jun 13, 2007 | 17.28 | 17.52 | 17.25 | 17.48 | 12,962,986 | +0.37(+2.15%) |
Jun 12, 2007 | 17.26 | 17.36 | 17.11 | 17.11 | 15,352,761 | -0.50(-2.86%) |
Jun 11, 2007 | 17.42 | 17.70 | 17.47 | 17.62 | 11,910,942 | +0.16(+0.93%) |
Jun 08, 2007 | 17.28 | 17.54 | 17.28 | 17.46 | 17,134,350 | +0.24(+1.37%) |
Jun 07, 2007 | 17.57 | 17.67 | 17.14 | 17.22 | 19,562,666 | -0.34(-1.95%) |
Jun 06, 2007 | 17.63 | 17.75 | 17.49 | 17.56 | 9,448,505 | -0.07(-0.39%) |
Jun 05, 2007 | 17.82 | 17.80 | 17.44 | 17.63 | 13,818,658 | -0.11(-0.60%) |
Jun 04, 2007 | 17.63 | 17.77 | 17.61 | 17.74 | 15,733,724 | +0.19(+1.10%) |
Jun 01, 2007 | 17.04 | 17.55 | 17.12 | 17.54 | 22,082,440 | +0.50(+2.96%) |
May 31, 2007 | 17.11 | 17.16 | 16.94 | 17.04 | 28,012,526 | +0.14(+0.81%) |
May 30, 2007 | 16.58 | 16.94 | 16.62 | 16.90 | 18,090,972 | +0.43(+2.61%) |
May 29, 2007 | 16.62 | 16.66 | 16.44 | 16.47 | 9,088,199 | -0.12(-0.75%) |
May 25, 2007 | 16.61 | 16.64 | 16.52 | 16.60 | 12,432,309 | +0.26(+1.56%) |
May 24, 2007 | 16.49 | 16.55 | 16.25 | 16.34 | 16,726,780 | -0.08(-0.49%) |
May 23, 2007 | 16.48 | 16.60 | 16.41 | 16.42 | 10,516,547 | -0.02(-0.15%) |
May 22, 2007 | 16.64 | 16.63 | 16.42 | 16.45 | 16,507,717 | -0.34(-2.00%) |
May 21, 2007 | 16.89 | 16.90 | 16.75 | 16.78 | 20,625,042 | -0.04(-0.26%) |
May 18, 2007 | 16.71 | 16.86 | 16.67 | 16.83 | 18,865,318 | +0.29(+1.77%) |
May 17, 2007 | 16.54 | 16.62 | 16.45 | 16.54 | 10,706,142 | -0.06(-0.34%) |
May 16, 2007 | 16.67 | 16.68 | 16.49 | 16.59 | 12,246,422 | +0.22(+1.33%) |
May 15, 2007 | 16.22 | 16.44 | 16.19 | 16.37 | 25,639,158 | +0.22(+1.35%) |
May 14, 2007 | 16.13 | 16.32 | 16.09 | 16.16 | 30,335,582 | +0.55(+3.55%) |
May 11, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 12,978,252 | +0.39(+2.54%) |
May 10, 2007 | 15.51 | 15.58 | 15.20 | 15.22 | 16,636,510 | -0.42(-2.71%) |
May 09, 2007 | 15.43 | 15.64 | 15.43 | 15.64 | 15,413,662 | +0.18(+1.17%) |
May 08, 2007 | 15.50 | 15.51 | 15.40 | 15.46 | 23,132,596 | -0.14(-0.88%) |
May 07, 2007 | 15.70 | 15.76 | 15.59 | 15.60 | 18,458,062 | -0.21(-1.30%) |
May 04, 2007 | 15.76 | 15.86 | 15.71 | 15.80 | 12,423,474 | -0.16(-0.97%) |
May 03, 2007 | 15.93 | 16.06 | 15.84 | 15.96 | 15,208,295 | -0.04(-0.27%) |
May 02, 2007 | 16.00 | 16.11 | 15.98 | 16.00 | 15,240,134 | +0.24(+1.50%) |
May 01, 2007 | 15.73 | 15.79 | 15.61 | 15.76 | 9,777,607 | +0.05(+0.32%) |
Apr 30, 2007 | 15.81 | 15.93 | 15.71 | 15.71 | 15,497,349 | -0.22(-1.37%) |
Apr 27, 2007 | 15.90 | 15.96 | 15.81 | 15.93 | 12,179,419 | -0.05(-0.31%) |
Apr 26, 2007 | 15.91 | 16.02 | 15.84 | 15.98 | 15,844,995 | +0.21(+1.30%) |
Apr 25, 2007 | 15.71 | 15.82 | 15.66 | 15.78 | 12,702,128 | +0.16(+1.04%) |
Apr 24, 2007 | 15.65 | 15.66 | 15.50 | 15.61 | 16,027,299 | +0.12(+0.80%) |
Apr 23, 2007 | 15.48 | 15.56 | 15.46 | 15.49 | 12,114,717 | -0.10(-0.64%) |
Apr 20, 2007 | 15.56 | 15.70 | 15.43 | 15.59 | 28,927,286 | +0.25(+1.62%) |
Apr 19, 2007 | 15.37 | 15.46 | 15.31 | 15.34 | 37,714,760 | +0.49(+3.27%) |
Apr 18, 2007 | 14.81 | 14.94 | 14.69 | 14.85 | 21,188,792 | -0.03(-0.21%) |
Apr 17, 2007 | 14.97 | 14.98 | 14.84 | 14.89 | 14,716,393 | -0.07(-0.46%) |
Apr 16, 2007 | 14.93 | 15.05 | 14.92 | 14.95 | 18,979,300 | +0.15(+1.01%) |
Apr 13, 2007 | 14.75 | 14.86 | 14.64 | 14.80 | 13,039,018 | +0.19(+1.32%) |
Apr 12, 2007 | 14.55 | 14.65 | 14.46 | 14.61 | 26,088,774 | +0.06(+0.43%) |
Apr 11, 2007 | 14.80 | 14.82 | 14.52 | 14.55 | 17,975,412 | -0.22(-1.52%) |
Apr 10, 2007 | 14.70 | 14.83 | 14.67 | 14.77 | 17,234,170 | +0.12(+0.85%) |
Apr 09, 2007 | 14.75 | 14.76 | 14.52 | 14.65 | 12,744,222 | +0.00(+0.00%) |
Apr 05, 2007 | 14.65 | 14.74 | 14.60 | 14.65 | 14,657,727 | +0.12(+0.86%) |
Apr 04, 2007 | 14.55 | 14.56 | 14.41 | 14.52 | 18,574,488 | +0.24(+1.66%) |
Apr 03, 2007 | 14.21 | 14.36 | 14.15 | 14.29 | 17,215,474 | +0.16(+1.15%) |
Apr 02, 2007 | 14.16 | 14.18 | 14.03 | 14.13 | 20,266,872 | -0.14(-0.96%) |
Mar 30, 2007 | 14.21 | 14.33 | 14.19 | 14.26 | 12,812,902 | +0.01(+0.09%) |
Mar 29, 2007 | 14.26 | 14.32 | 14.14 | 14.25 | 14,850,446 | +0.30(+2.14%) |
Mar 28, 2007 | 14.03 | 14.06 | 13.89 | 13.95 | 16,312,881 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,475,559 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,248,094 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.29 | 17,865,142 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,650,214 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,983,950 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,573,680 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.83 | 13.72 | 13.79 | 13,646,399 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.70 | 13.55 | 13.60 | 14,416,262 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,247,538 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.27 | 15,013,179 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,723,260 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,205,817 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,131,170 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,686,250 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,686,205 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,453,530 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,744,830 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,483,082 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,862,272 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,398,384 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,696,128 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,761,841 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.21 | 23,619,434 | +0.00(+0.00%) |
Feb 22, 2007 | 14.21 | 14.23 | 14.13 | 14.21 | 16,552,148 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,729,096 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,448,853 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.44 | 14.26 | 14.40 | 19,638,352 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,235,618 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.31 | 14.00 | 14.29 | 31,399,200 | +0.45(+3.24%) |
Feb 13, 2007 | 13.65 | 13.89 | 13.65 | 13.84 | 20,600,220 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.55 | 15,554,161 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.68 | 13.45 | 13.53 | 23,192,964 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.73 | 14,757,888 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.78 | 13.66 | 13.73 | 24,964,888 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,579,070 | -0.01(-0.09%) |
Feb 05, 2007 | 13.78 | 13.83 | 13.70 | 13.76 | 11,387,907 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.73 | 16,406,242 | -0.03(-0.23%) |
Feb 01, 2007 | 13.77 | 13.84 | 13.72 | 13.77 | 18,366,976 | +0.01(+0.09%) |
Jan 31, 2007 | 13.60 | 13.78 | 13.55 | 13.75 | 20,065,624 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.63 | 13.46 | 13.60 | 26,787,590 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.27 | 13.32 | 33,049,982 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,101,040 | +0.29(+2.23%) |
Jan 25, 2007 | 13.40 | 13.42 | 12.98 | 13.14 | 101,730,784 | +0.56(+4.45%) |
Jan 24, 2007 | 12.51 | 12.71 | 12.45 | 12.58 | 49,561,156 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,737,310 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,721,370 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,082,956 | +0.11(+0.85%) |
Jan 18, 2007 | 12.38 | 12.43 | 12.28 | 12.42 | 22,750,426 | +0.07(+0.55%) |
Jan 17, 2007 | 12.38 | 12.46 | 12.34 | 12.35 | 16,856,816 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,544,788 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,164,304 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,601,234 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.87 | 36,069,340 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.20 | 12.05 | 12.06 | 23,833,794 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,332,370 | -0.12(-1.01%) |
Jan 05, 2007 | 12.38 | 12.43 | 12.25 | 12.35 | 60,126,172 | -0.67(-5.16%) |
Jan 04, 2007 | 12.76 | 13.07 | 12.76 | 13.02 | 16,233,822 | +0.16(+1.26%) |
Jan 03, 2007 | 12.84 | 12.99 | 12.79 | 12.86 | 18,688,354 | +0.21(+1.67%) |
Dec 29, 2006 | 12.68 | 12.80 | 12.65 | 12.65 | 6,927,326 | -0.11(-0.83%) |
Dec 28, 2006 | 12.77 | 12.79 | 12.67 | 12.75 | 7,326,800 | -0.01(-0.05%) |
Dec 27, 2006 | 12.67 | 12.79 | 12.66 | 12.76 | 7,400,075 | +0.17(+1.38%) |
Dec 26, 2006 | 12.57 | 12.63 | 12.51 | 12.58 | 5,654,022 | +0.01(+0.10%) |
Dec 22, 2006 | 12.72 | 12.74 | 12.50 | 12.57 | 10,280,274 | -0.11(-0.83%) |
Dec 21, 2006 | 12.68 | 12.74 | 12.53 | 12.68 | 16,606,943 | +0.01(+0.05%) |
Dec 20, 2006 | 12.70 | 12.74 | 12.60 | 12.67 | 16,887,828 | -0.04(-0.34%) |
Dec 19, 2006 | 12.61 | 12.75 | 12.60 | 12.71 | 8,974,190 | +0.06(+0.44%) |
Dec 18, 2006 | 12.75 | 12.79 | 12.61 | 12.66 | 10,320,929 | +0.00(+0.00%) |
Dec 15, 2006 | 12.81 | 12.83 | 12.63 | 12.66 | 14,083,314 | -0.13(-1.02%) |
Dec 14, 2006 | 12.64 | 12.79 | 12.61 | 12.79 | 10,782,911 | +0.07(+0.59%) |
Dec 13, 2006 | 12.73 | 12.76 | 12.65 | 12.71 | 23,528,966 | +0.03(+0.25%) |
Dec 12, 2006 | 12.75 | 12.76 | 12.62 | 12.68 | 24,933,876 | -0.08(-0.63%) |
Dec 11, 2006 | 12.81 | 12.85 | 12.74 | 12.76 | 20,524,232 | +0.05(+0.39%) |
Dec 08, 2006 | 12.60 | 12.75 | 12.55 | 12.71 | 13,020,995 | +0.07(+0.54%) |
Dec 07, 2006 | 12.79 | 12.85 | 12.64 | 12.65 | 10,947,779 | -0.12(-0.93%) |
Dec 06, 2006 | 12.63 | 12.79 | 12.61 | 12.76 | 16,371,693 | +0.03(+0.24%) |
Dec 05, 2006 | 12.58 | 12.78 | 12.55 | 12.73 | 24,252,230 | +0.30(+2.45%) |
Dec 04, 2006 | 12.38 | 12.48 | 12.38 | 12.43 | 10,829,832 | +0.01(+0.05%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.35 | 12.42 | 22,526,264 | -0.16(-1.29%) |
Nov 30, 2006 | 12.53 | 12.63 | 12.48 | 12.58 | 11,706,073 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,696,200 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.51 | 12.39 | 12.50 | 23,414,876 | -0.14(-1.08%) |
Nov 27, 2006 | 12.79 | 12.84 | 12.57 | 12.64 | 21,735,832 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,837 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,068,446 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,115,892 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,581,889 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,762,664 | -0.07(-0.55%) |
Nov 16, 2006 | 12.46 | 12.53 | 12.38 | 12.47 | 18,049,452 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,500,830 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,157,012 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,239,022 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.23 | 12,666,193 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,736,886 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.25 | 12.10 | 12.23 | 22,306,440 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.23 | 14,447,597 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,529,374 | +0.14(+1.14%) |
Nov 03, 2006 | 12.10 | 12.14 | 11.96 | 12.04 | 12,517,233 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.18 | 12.05 | 12.17 | 9,375,753 | -0.01(-0.10%) |
Nov 01, 2006 | 12.33 | 12.33 | 12.17 | 12.18 | 14,363,556 | -0.19(-1.56%) |
Oct 31, 2006 | 12.35 | 12.40 | 12.32 | 12.37 | 19,609,428 | -0.02(-0.20%) |
Oct 30, 2006 | 12.26 | 12.45 | 12.25 | 12.40 | 22,785,616 | +0.14(+1.12%) |
Oct 27, 2006 | 12.41 | 12.42 | 12.24 | 12.26 | 17,214,832 | +0.00(+0.00%) |
Oct 26, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 24,909,610 | +0.18(+1.49%) |
Oct 25, 2006 | 11.98 | 12.10 | 11.95 | 12.08 | 22,427,760 | +0.01(+0.05%) |
Oct 24, 2006 | 12.02 | 12.09 | 11.96 | 12.07 | 19,543,706 | -0.10(-0.82%) |
Oct 23, 2006 | 12.09 | 12.22 | 12.05 | 12.17 | 16,810,858 | +0.11(+0.88%) |
Oct 20, 2006 | 12.12 | 12.14 | 12.04 | 12.07 | 18,825,262 | +0.02(+0.21%) |
Oct 19, 2006 | 11.86 | 12.09 | 11.86 | 12.04 | 63,448,748 | -0.32(-2.62%) |
Oct 18, 2006 | 12.42 | 12.60 | 12.19 | 12.37 | 45,186,220 | -0.01(-0.05%) |
Oct 17, 2006 | 12.46 | 12.46 | 12.27 | 12.37 | 28,761,982 | -0.24(-1.88%) |
Oct 16, 2006 | 12.55 | 12.65 | 12.46 | 12.61 | 20,046,824 | +0.04(+0.30%) |
Oct 13, 2006 | 12.58 | 12.61 | 12.48 | 12.57 | 13,130,103 | -0.10(-0.79%) |
Oct 12, 2006 | 12.54 | 12.72 | 12.50 | 12.67 | 16,540,900 | +0.16(+1.24%) |
Oct 11, 2006 | 12.37 | 12.62 | 12.35 | 12.51 | 21,259,548 | +0.18(+1.46%) |
Oct 10, 2006 | 12.25 | 12.34 | 12.23 | 12.33 | 14,534,369 | +0.17(+1.38%) |
Oct 09, 2006 | 12.07 | 12.19 | 12.04 | 12.17 | 15,008,243 | +0.05(+0.41%) |
Oct 06, 2006 | 12.03 | 12.16 | 12.03 | 12.12 | 10,205,714 | -0.05(-0.41%) |
Oct 05, 2006 | 12.19 | 12.20 | 12.02 | 12.17 | 23,785,748 | -0.10(-0.81%) |
Oct 04, 2006 | 12.09 | 12.28 | 12.07 | 12.27 | 25,319,370 | +0.01(+0.10%) |
Oct 03, 2006 | 12.10 | 12.32 | 12.07 | 12.25 | 12,400,251 | +0.05(+0.41%) |
Oct 02, 2006 | 12.16 | 12.30 | 12.16 | 12.20 | 10,251,832 | -0.05(-0.41%) |
Sep 29, 2006 | 12.27 | 12.39 | 12.23 | 12.25 | 17,319,602 | -0.13(-1.06%) |
Sep 28, 2006 | 12.45 | 12.50 | 12.33 | 12.38 | 22,658,672 | +0.11(+0.86%) |
Sep 27, 2006 | 12.22 | 12.42 | 12.19 | 12.28 | 19,728,820 | +0.11(+0.92%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.10 | 12.17 | 18,901,268 | -0.06(-0.51%) |
Sep 25, 2006 | 12.01 | 12.29 | 11.97 | 12.23 | 17,333,582 | +0.16(+1.34%) |
Sep 22, 2006 | 12.12 | 12.15 | 12.02 | 12.07 | 12,257,559 | +0.01(+0.10%) |
Sep 21, 2006 | 12.09 | 12.16 | 11.97 | 12.05 | 19,233,092 | +0.16(+1.31%) |
Sep 20, 2006 | 11.80 | 11.93 | 11.79 | 11.90 | 14,851,731 | +0.17(+1.49%) |
Sep 19, 2006 | 11.77 | 11.79 | 11.59 | 11.72 | 13,531,024 | -0.04(-0.37%) |
Sep 18, 2006 | 11.78 | 11.82 | 11.64 | 11.77 | 25,719,004 | -0.12(-1.05%) |
Sep 15, 2006 | 12.02 | 12.02 | 11.86 | 11.89 | 19,486,338 | -0.18(-1.50%) |
Sep 14, 2006 | 12.08 | 12.20 | 11.99 | 12.07 | 19,600,590 | -0.34(-2.76%) |
Sep 13, 2006 | 12.27 | 12.43 | 12.23 | 12.42 | 19,846,926 | +0.09(+0.71%) |
Sep 12, 2006 | 12.14 | 12.35 | 12.14 | 12.33 | 27,632,656 | +0.32(+2.70%) |
Sep 11, 2006 | 11.92 | 12.09 | 11.82 | 12.00 | 15,334,764 | +0.00(+0.00%) |
Sep 08, 2006 | 11.77 | 12.01 | 11.81 | 12.00 | 17,639,374 | +0.02(+0.16%) |
Sep 07, 2006 | 11.99 | 12.14 | 11.94 | 11.99 | 16,061,402 | -0.14(-1.18%) |
Sep 06, 2006 | 12.31 | 12.31 | 12.10 | 12.13 | 26,501,402 | -0.52(-4.08%) |
Sep 05, 2006 | 12.58 | 12.67 | 12.49 | 12.65 | 14,763,191 | -0.21(-1.60%) |
Sep 01, 2006 | 12.84 | 12.96 | 12.71 | 12.85 | 13,421,112 | -0.14(-1.10%) |
Aug 31, 2006 | 13.07 | 13.08 | 12.91 | 12.99 | 11,917,701 | -0.02(-0.19%) |
Aug 30, 2006 | 13.21 | 13.22 | 13.00 | 13.02 | 18,576,514 | -0.10(-0.76%) |
Aug 29, 2006 | 13.13 | 13.14 | 12.88 | 13.12 | 20,807,850 | +0.06(+0.48%) |
Aug 28, 2006 | 12.96 | 13.13 | 12.93 | 13.06 | 6,148,785 | +0.21(+1.65%) |
Aug 25, 2006 | 12.84 | 12.90 | 12.81 | 12.84 | 6,895,992 | -0.16(-1.24%) |
Aug 24, 2006 | 12.99 | 13.01 | 12.86 | 13.01 | 8,002,500 | -0.06(-0.43%) |
Aug 23, 2006 | 13.23 | 13.26 | 12.98 | 13.06 | 11,700,448 | -0.26(-1.96%) |
Aug 22, 2006 | 13.23 | 13.40 | 13.21 | 13.32 | 5,911,447 | +0.06(+0.42%) |
Aug 21, 2006 | 13.26 | 13.31 | 13.22 | 13.27 | 5,218,714 | -0.02(-0.14%) |
Aug 18, 2006 | 13.24 | 13.29 | 13.11 | 13.29 | 5,301,469 | +0.04(+0.28%) |
Aug 17, 2006 | 13.30 | 13.44 | 13.14 | 13.25 | 9,002,310 | -0.03(-0.23%) |
Aug 16, 2006 | 13.06 | 13.32 | 13.06 | 13.28 | 15,115,905 | +0.38(+2.94%) |
Aug 15, 2006 | 12.60 | 12.93 | 12.60 | 12.90 | 17,801,830 | +0.55(+4.43%) |
Aug 14, 2006 | 12.27 | 12.48 | 12.27 | 12.35 | 6,597,591 | +0.14(+1.12%) |
Aug 11, 2006 | 12.22 | 12.26 | 12.14 | 12.22 | 8,074,167 | -0.20(-1.60%) |
Aug 10, 2006 | 12.32 | 12.45 | 12.25 | 12.42 | 9,904,100 | +0.06(+0.50%) |
Aug 09, 2006 | 12.43 | 12.57 | 12.35 | 12.35 | 14,264,571 | +0.24(+2.00%) |
Aug 08, 2006 | 12.14 | 12.27 | 12.05 | 12.11 | 8,837,282 | -0.06(-0.51%) |
Aug 07, 2006 | 12.12 | 12.19 | 12.07 | 12.17 | 5,454,124 | -0.04(-0.36%) |
Aug 04, 2006 | 12.40 | 12.45 | 12.17 | 12.22 | 7,914,442 | -0.01(-0.05%) |
Aug 03, 2006 | 12.03 | 12.26 | 12.00 | 12.22 | 8,667,915 | +0.05(+0.41%) |
Aug 02, 2006 | 12.11 | 12.26 | 12.08 | 12.17 | 10,134,207 | -0.01(-0.10%) |
Aug 01, 2006 | 12.26 | 12.26 | 12.04 | 12.19 | 9,650,532 | -0.17(-1.36%) |
Jul 31, 2006 | 12.38 | 12.41 | 12.31 | 12.35 | 7,279,718 | -0.03(-0.25%) |
Jul 28, 2006 | 12.15 | 12.43 | 12.09 | 12.38 | 11,033,265 | +0.27(+2.26%) |
Jul 27, 2006 | 12.16 | 12.25 | 12.06 | 12.11 | 9,032,681 | -0.08(-0.66%) |
Jul 26, 2006 | 12.10 | 12.22 | 12.02 | 12.19 | 16,376,353 | -0.13(-1.06%) |
Jul 25, 2006 | 12.33 | 12.40 | 12.17 | 12.32 | 10,575,943 | +0.04(+0.30%) |
Jul 24, 2006 | 12.10 | 12.35 | 12.10 | 12.28 | 13,104,072 | +0.35(+2.92%) |
Jul 21, 2006 | 12.23 | 12.23 | 11.87 | 11.94 | 20,154,968 | -0.38(-3.08%) |
Jul 20, 2006 | 11.92 | 12.39 | 12.07 | 12.32 | 43,731,820 | +0.29(+2.38%) |
Jul 19, 2006 | 11.80 | 12.21 | 11.78 | 12.03 | 29,024,870 | +0.37(+3.20%) |
Jul 18, 2006 | 11.67 | 11.74 | 11.46 | 11.66 | 19,713,554 | +0.19(+1.63%) |
Jul 17, 2006 | 11.34 | 11.51 | 11.34 | 11.47 | 16,162,154 | -0.09(-0.75%) |
Jul 14, 2006 | 11.65 | 11.68 | 11.48 | 11.56 | 17,640,820 | -0.09(-0.80%) |
Jul 13, 2006 | 11.71 | 11.89 | 11.61 | 11.65 | 20,484,702 | -0.29(-2.40%) |
Jul 12, 2006 | 12.12 | 12.14 | 11.89 | 11.94 | 13,415,327 | -0.28(-2.29%) |
Jul 11, 2006 | 12.03 | 12.28 | 11.98 | 12.22 | 15,638,788 | +0.14(+1.19%) |
Jul 10, 2006 | 12.14 | 12.25 | 12.00 | 12.07 | 17,515,160 | -0.09(-0.72%) |
Jul 07, 2006 | 12.35 | 12.36 | 12.10 | 12.16 | 17,585,542 | -0.34(-2.69%) |
Jul 06, 2006 | 12.42 | 12.57 | 12.41 | 12.50 | 8,686,877 | +0.02(+0.20%) |
Jul 05, 2006 | 12.48 | 12.53 | 12.41 | 12.47 | 11,175,476 | -0.25(-1.96%) |