Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.84 | 13.89 | 13.66 | 13.79 | 55,330,552 | -0.08(-0.59%) |
Mar 29, 2007 | 13.74 | 13.90 | 13.73 | 13.87 | 51,943,396 | +0.13(+0.91%) |
Mar 28, 2007 | 13.89 | 13.92 | 13.71 | 13.74 | 63,952,992 | -0.17(-1.22%) |
Mar 27, 2007 | 13.92 | 14.03 | 13.86 | 13.91 | 65,099,020 | -0.10(-0.70%) |
Mar 26, 2007 | 13.94 | 14.05 | 13.84 | 14.01 | 52,400,436 | +0.01(+0.04%) |
Mar 23, 2007 | 13.98 | 14.08 | 13.92 | 14.01 | 54,306,868 | -0.07(-0.50%) |
Mar 22, 2007 | 14.01 | 14.17 | 13.96 | 14.08 | 75,866,944 | -0.03(-0.23%) |
Mar 21, 2007 | 13.90 | 14.12 | 13.79 | 14.11 | 54,585,968 | +0.17(+1.21%) |
Mar 20, 2007 | 13.77 | 13.98 | 13.76 | 13.94 | 46,527,332 | +0.10(+0.71%) |
Mar 19, 2007 | 13.67 | 13.84 | 13.62 | 13.84 | 50,669,392 | +0.20(+1.48%) |
Mar 16, 2007 | 13.68 | 13.70 | 13.59 | 13.64 | 91,017,088 | +0.00(+0.00%) |
Mar 15, 2007 | 13.53 | 13.66 | 13.50 | 13.64 | 69,960,456 | +0.07(+0.52%) |
Mar 14, 2007 | 13.60 | 13.69 | 13.46 | 13.57 | 91,195,216 | -0.04(-0.32%) |
Mar 13, 2007 | 13.85 | 13.86 | 13.57 | 13.61 | 60,922,428 | -0.24(-1.73%) |
Mar 12, 2007 | 13.80 | 13.92 | 13.76 | 13.85 | 45,073,008 | -0.02(-0.12%) |
Mar 09, 2007 | 13.85 | 13.95 | 13.85 | 13.87 | 47,182,940 | +0.00(+0.00%) |
Mar 08, 2007 | 13.88 | 13.93 | 13.82 | 13.87 | 55,337,128 | +0.08(+0.55%) |
Mar 07, 2007 | 13.84 | 13.91 | 13.76 | 13.79 | 82,779,072 | +0.04(+0.32%) |
Mar 06, 2007 | 13.63 | 13.79 | 13.53 | 13.75 | 74,794,160 | +0.27(+1.98%) |
Mar 05, 2007 | 13.53 | 13.67 | 13.43 | 13.48 | 69,535,200 | -0.05(-0.36%) |
Mar 02, 2007 | 13.64 | 13.73 | 13.49 | 13.53 | 72,545,912 | -0.14(-1.00%) |
Mar 01, 2007 | 13.56 | 13.77 | 13.40 | 13.67 | 99,417,144 | +0.04(+0.32%) |
Feb 28, 2007 | 13.83 | 13.91 | 13.61 | 13.62 | 105,357,344 | -0.10(-0.72%) |
Feb 27, 2007 | 13.95 | 14.14 | 13.65 | 13.72 | 88,397,344 | -0.38(-2.71%) |
Feb 26, 2007 | 14.03 | 14.15 | 13.98 | 14.10 | 59,176,044 | +0.12(+0.86%) |
Feb 23, 2007 | 14.14 | 14.15 | 13.95 | 13.98 | 69,690,144 | -0.14(-0.97%) |
Feb 22, 2007 | 14.24 | 14.24 | 14.09 | 14.12 | 66,411,368 | -0.11(-0.77%) |
Feb 21, 2007 | 14.30 | 14.36 | 14.21 | 14.23 | 49,548,468 | -0.13(-0.91%) |
Feb 20, 2007 | 14.30 | 14.39 | 14.25 | 14.36 | 47,919,064 | +0.01(+0.04%) |
Feb 16, 2007 | 14.42 | 14.46 | 14.28 | 14.36 | 56,089,172 | -0.13(-0.87%) |
Feb 15, 2007 | 14.51 | 14.51 | 14.38 | 14.48 | 53,985,456 | -0.03(-0.19%) |
Feb 14, 2007 | 14.37 | 14.56 | 14.35 | 14.51 | 54,082,612 | +0.10(+0.72%) |
Feb 13, 2007 | 14.31 | 14.42 | 14.31 | 14.40 | 43,866,192 | +0.09(+0.65%) |
Feb 12, 2007 | 14.42 | 14.45 | 14.27 | 14.31 | 40,143,420 | -0.09(-0.61%) |
Feb 09, 2007 | 14.42 | 14.49 | 14.38 | 14.40 | 43,894,100 | -0.03(-0.23%) |
Feb 08, 2007 | 14.38 | 14.48 | 14.37 | 14.43 | 39,118,920 | -0.04(-0.30%) |
Feb 07, 2007 | 14.50 | 14.56 | 14.36 | 14.48 | 49,280,260 | -0.17(-1.16%) |
Feb 06, 2007 | 14.61 | 14.71 | 14.58 | 14.64 | 43,894,648 | -0.03(-0.19%) |
Feb 05, 2007 | 14.59 | 14.74 | 14.55 | 14.67 | 70,458,496 | +0.04(+0.30%) |
Feb 02, 2007 | 14.56 | 14.67 | 14.52 | 14.63 | 64,720,224 | +0.10(+0.68%) |
Feb 01, 2007 | 14.40 | 14.57 | 14.36 | 14.53 | 56,270,544 | +0.21(+1.45%) |
Jan 31, 2007 | 14.20 | 14.36 | 14.19 | 14.32 | 63,539,848 | +0.08(+0.54%) |
Jan 30, 2007 | 14.20 | 14.28 | 14.19 | 14.25 | 48,366,628 | +0.02(+0.15%) |
Jan 29, 2007 | 14.32 | 14.41 | 14.19 | 14.22 | 61,960,640 | -0.13(-0.87%) |
Jan 26, 2007 | 14.37 | 14.38 | 14.19 | 14.35 | 60,577,732 | -0.04(-0.27%) |
Jan 25, 2007 | 14.64 | 14.68 | 14.35 | 14.39 | 64,266,064 | -0.25(-1.72%) |
Jan 24, 2007 | 14.38 | 14.65 | 14.34 | 14.64 | 69,502,368 | +0.25(+1.71%) |
Jan 23, 2007 | 14.53 | 14.56 | 14.20 | 14.39 | 94,119,320 | -0.32(-2.15%) |
Jan 22, 2007 | 14.86 | 14.90 | 14.55 | 14.71 | 87,879,064 | -0.15(-0.99%) |
Jan 19, 2007 | 14.86 | 14.96 | 14.80 | 14.86 | 61,860,428 | +0.03(+0.18%) |
Jan 18, 2007 | 14.65 | 14.89 | 14.65 | 14.83 | 70,678,528 | +0.15(+1.04%) |
Jan 17, 2007 | 14.57 | 14.75 | 14.56 | 14.68 | 66,703,940 | +0.07(+0.45%) |
Jan 16, 2007 | 14.54 | 14.64 | 14.47 | 14.61 | 57,130,132 | +0.07(+0.49%) |
Jan 12, 2007 | 14.40 | 14.63 | 14.40 | 14.54 | 54,594,240 | +0.10(+0.68%) |
Jan 11, 2007 | 14.07 | 14.47 | 14.07 | 14.44 | 68,229,472 | +0.14(+0.99%) |
Jan 10, 2007 | 14.25 | 14.33 | 14.19 | 14.30 | 63,270,356 | +0.02(+0.11%) |
Jan 09, 2007 | 14.32 | 14.38 | 14.21 | 14.28 | 57,350,708 | +0.01(+0.04%) |
Jan 08, 2007 | 14.35 | 14.42 | 14.13 | 14.28 | 79,186,648 | -0.08(-0.53%) |
Jan 05, 2007 | 14.49 | 14.54 | 14.28 | 14.36 | 57,440,476 | -0.04(-0.30%) |
Jan 04, 2007 | 14.40 | 14.50 | 14.35 | 14.40 | 59,075,928 | +0.05(+0.34%) |
Jan 03, 2007 | 14.27 | 14.42 | 14.18 | 14.35 | 74,462,944 | +0.21(+1.51%) |
Dec 29, 2006 | 14.24 | 14.28 | 14.09 | 14.14 | 50,846,276 | -0.09(-0.65%) |
Dec 28, 2006 | 14.20 | 14.30 | 14.11 | 14.23 | 43,994,496 | -0.04(-0.31%) |
Dec 27, 2006 | 14.16 | 14.32 | 14.09 | 14.27 | 45,218,104 | +0.12(+0.85%) |
Dec 26, 2006 | 14.08 | 14.19 | 14.08 | 14.15 | 32,655,160 | -0.02(-0.15%) |
Dec 22, 2006 | 14.19 | 14.26 | 14.14 | 14.18 | 37,399,376 | -0.05(-0.38%) |
Dec 21, 2006 | 14.32 | 14.38 | 14.19 | 14.23 | 61,690,232 | -0.08(-0.53%) |
Dec 20, 2006 | 14.28 | 14.49 | 14.26 | 14.31 | 81,556,736 | +0.01(+0.04%) |
Dec 19, 2006 | 14.11 | 14.32 | 14.06 | 14.30 | 89,210,952 | +0.20(+1.43%) |
Dec 18, 2006 | 14.00 | 14.16 | 13.96 | 14.10 | 70,145,592 | +0.10(+0.74%) |
Dec 15, 2006 | 13.95 | 14.08 | 13.94 | 14.00 | 91,361,016 | +0.04(+0.31%) |
Dec 14, 2006 | 13.91 | 14.01 | 13.86 | 13.95 | 67,624,904 | +0.09(+0.67%) |
Dec 13, 2006 | 13.77 | 13.89 | 13.75 | 13.86 | 74,119,256 | +0.12(+0.87%) |
Dec 12, 2006 | 13.67 | 13.77 | 13.62 | 13.74 | 77,503,928 | +0.01(+0.08%) |
Dec 11, 2006 | 13.79 | 13.97 | 13.62 | 13.73 | 102,807,896 | -0.01(-0.08%) |
Dec 08, 2006 | 13.58 | 13.75 | 13.54 | 13.74 | 80,072,984 | +0.17(+1.25%) |
Dec 07, 2006 | 13.64 | 13.64 | 13.49 | 13.57 | 93,226,568 | +0.03(+0.24%) |
Dec 06, 2006 | 13.59 | 13.64 | 13.46 | 13.54 | 90,180,824 | -0.01(-0.08%) |
Dec 05, 2006 | 13.64 | 13.72 | 13.42 | 13.55 | 217,257,040 | -0.04(-0.32%) |
Dec 04, 2006 | 12.91 | 15.17 | 12.83 | 13.59 | 529,856,448 | -1.62(-10.62%) |
Dec 01, 2006 | 15.07 | 15.21 | 15.01 | 15.21 | 73,606,840 | +0.20(+1.35%) |
Nov 30, 2006 | 14.96 | 15.22 | 14.93 | 15.01 | 108,345,016 | +0.23(+1.55%) |
Nov 29, 2006 | 14.90 | 14.99 | 14.68 | 14.78 | 78,277,776 | +0.01(+0.07%) |
Nov 28, 2006 | 14.74 | 14.78 | 14.64 | 14.77 | 57,777,388 | +0.04(+0.30%) |
Nov 27, 2006 | 14.68 | 14.83 | 14.61 | 14.72 | 71,462,632 | +0.04(+0.30%) |
Nov 24, 2006 | 14.69 | 14.77 | 14.66 | 14.68 | 20,560,114 | -0.11(-0.78%) |
Nov 22, 2006 | 14.74 | 14.90 | 14.71 | 14.79 | 35,612,052 | +0.08(+0.54%) |
Nov 21, 2006 | 14.72 | 14.82 | 14.67 | 14.71 | 52,705,420 | -0.05(-0.35%) |
Nov 20, 2006 | 14.82 | 14.90 | 14.75 | 14.77 | 62,728,444 | -0.09(-0.59%) |
Nov 17, 2006 | 14.57 | 14.87 | 14.57 | 14.85 | 87,773,176 | +0.25(+1.68%) |
Nov 16, 2006 | 14.43 | 14.71 | 14.43 | 14.61 | 60,525,796 | +0.13(+0.87%) |
Nov 15, 2006 | 14.36 | 14.60 | 14.28 | 14.48 | 72,767,952 | +0.15(+1.07%) |
Nov 14, 2006 | 14.22 | 14.39 | 14.01 | 14.33 | 77,575,744 | +0.20(+1.39%) |
Nov 13, 2006 | 13.98 | 14.20 | 13.96 | 14.13 | 75,409,552 | +0.10(+0.70%) |
Nov 10, 2006 | 14.09 | 14.23 | 13.86 | 14.03 | 86,203,128 | -0.07(-0.50%) |
Nov 09, 2006 | 14.42 | 14.50 | 13.65 | 14.10 | 152,184,160 | -0.43(-2.93%) |
Nov 08, 2006 | 14.57 | 14.59 | 14.43 | 14.53 | 97,213,616 | -0.37(-2.46%) |
Nov 07, 2006 | 14.74 | 14.99 | 14.74 | 14.90 | 83,211,976 | +0.16(+1.11%) |
Nov 06, 2006 | 14.50 | 14.79 | 14.49 | 14.73 | 59,815,520 | +0.24(+1.66%) |
Nov 03, 2006 | 14.56 | 14.61 | 14.44 | 14.49 | 49,993,104 | -0.08(-0.53%) |
Nov 02, 2006 | 14.47 | 14.57 | 14.43 | 14.57 | 52,881,292 | +0.08(+0.57%) |
Nov 01, 2006 | 14.57 | 14.67 | 14.48 | 14.49 | 72,449,360 | -0.06(-0.41%) |
Oct 31, 2006 | 14.71 | 14.77 | 14.40 | 14.55 | 147,755,408 | -0.30(-2.02%) |
Oct 30, 2006 | 14.86 | 14.96 | 14.80 | 14.85 | 61,939,388 | -0.01(-0.07%) |
Oct 27, 2006 | 14.83 | 15.01 | 14.81 | 14.86 | 72,663,896 | -0.03(-0.22%) |
Oct 26, 2006 | 14.97 | 14.98 | 14.78 | 14.89 | 75,272,888 | -0.08(-0.55%) |
Oct 25, 2006 | 14.83 | 14.98 | 14.77 | 14.97 | 66,183,096 | +0.09(+0.62%) |
Oct 24, 2006 | 14.87 | 14.91 | 14.74 | 14.88 | 93,262,296 | -0.26(-1.69%) |
Oct 23, 2006 | 15.04 | 15.16 | 15.01 | 15.14 | 57,646,948 | +0.03(+0.18%) |
Oct 20, 2006 | 15.15 | 15.15 | 14.74 | 15.11 | 89,149,032 | +0.00(+0.00%) |
Oct 19, 2006 | 15.51 | 15.56 | 15.07 | 15.11 | 92,236,912 | -0.23(-1.49%) |
Oct 18, 2006 | 15.21 | 15.40 | 15.14 | 15.34 | 58,094,876 | +0.21(+1.37%) |
Oct 17, 2006 | 14.99 | 15.22 | 14.98 | 15.13 | 45,792,264 | +0.03(+0.22%) |
Oct 16, 2006 | 15.07 | 15.14 | 14.95 | 15.10 | 36,592,368 | +0.04(+0.25%) |
Oct 13, 2006 | 15.03 | 15.10 | 14.94 | 15.06 | 44,927,180 | -0.03(-0.22%) |
Oct 12, 2006 | 14.90 | 15.14 | 14.89 | 15.09 | 48,742,560 | +0.20(+1.32%) |
Oct 11, 2006 | 14.97 | 15.01 | 14.85 | 14.90 | 59,374,184 | -0.15(-0.98%) |
Oct 10, 2006 | 15.01 | 15.07 | 14.89 | 15.04 | 54,812,432 | -0.05(-0.33%) |
Oct 09, 2006 | 15.16 | 15.19 | 14.99 | 15.09 | 38,152,160 | -0.14(-0.90%) |
Oct 06, 2006 | 15.21 | 15.26 | 15.06 | 15.23 | 49,773,444 | -0.05(-0.32%) |
Oct 05, 2006 | 15.41 | 15.42 | 15.15 | 15.28 | 53,048,008 | -0.19(-1.20%) |
Oct 04, 2006 | 15.51 | 15.52 | 15.30 | 15.46 | 50,428,760 | -0.04(-0.28%) |
Oct 03, 2006 | 15.44 | 15.61 | 15.42 | 15.51 | 37,119,812 | +0.05(+0.35%) |
Oct 02, 2006 | 15.39 | 15.61 | 15.39 | 15.45 | 40,490,192 | -0.03(-0.18%) |
Sep 29, 2006 | 15.50 | 15.60 | 15.42 | 15.48 | 43,903,808 | +0.03(+0.21%) |
Sep 28, 2006 | 15.47 | 15.52 | 15.35 | 15.45 | 37,821,660 | -0.06(-0.39%) |
Sep 27, 2006 | 15.42 | 15.56 | 15.40 | 15.51 | 43,776,668 | +0.01(+0.04%) |
Sep 26, 2006 | 15.43 | 15.51 | 15.40 | 15.50 | 47,174,344 | +0.03(+0.18%) |
Sep 25, 2006 | 15.44 | 15.55 | 15.35 | 15.47 | 46,658,080 | +0.10(+0.68%) |
Sep 22, 2006 | 15.40 | 15.41 | 15.30 | 15.37 | 35,513,304 | -0.03(-0.18%) |
Sep 21, 2006 | 15.54 | 15.55 | 15.34 | 15.40 | 49,867,608 | -0.14(-0.91%) |
Sep 20, 2006 | 15.37 | 15.56 | 15.37 | 15.54 | 49,988,888 | +0.15(+0.96%) |
Sep 19, 2006 | 15.37 | 15.40 | 15.17 | 15.39 | 39,065,056 | +0.02(+0.14%) |
Sep 18, 2006 | 15.39 | 15.40 | 15.26 | 15.37 | 38,819,384 | +0.07(+0.43%) |
Sep 15, 2006 | 15.41 | 15.46 | 15.29 | 15.31 | 50,524,208 | -0.09(-0.57%) |
Sep 14, 2006 | 15.32 | 15.41 | 15.18 | 15.39 | 37,868,012 | +0.01(+0.04%) |
Sep 13, 2006 | 15.35 | 15.46 | 15.33 | 15.39 | 40,432,300 | -0.03(-0.21%) |
Sep 12, 2006 | 15.27 | 15.46 | 15.23 | 15.42 | 68,924,912 | +0.20(+1.33%) |
Sep 11, 2006 | 15.01 | 15.22 | 15.01 | 15.22 | 37,340,204 | +0.16(+1.05%) |
Sep 08, 2006 | 14.96 | 15.15 | 14.96 | 15.06 | 32,992,618 | +0.08(+0.51%) |
Sep 07, 2006 | 15.09 | 15.12 | 14.91 | 14.98 | 48,113,624 | -0.15(-0.97%) |
Sep 06, 2006 | 15.20 | 15.28 | 15.11 | 15.13 | 54,814,264 | -0.07(-0.43%) |
Sep 05, 2006 | 15.21 | 15.22 | 15.09 | 15.20 | 36,957,860 | -0.07(-0.43%) |
Sep 01, 2006 | 15.17 | 15.27 | 15.05 | 15.26 | 43,064,740 | +0.22(+1.45%) |
Aug 31, 2006 | 15.14 | 15.19 | 15.02 | 15.04 | 42,206,620 | -0.09(-0.61%) |
Aug 30, 2006 | 15.07 | 15.22 | 15.07 | 15.14 | 47,254,588 | +0.07(+0.47%) |
Aug 29, 2006 | 15.01 | 15.15 | 15.01 | 15.07 | 38,891,564 | +0.03(+0.22%) |
Aug 28, 2006 | 14.82 | 15.15 | 14.79 | 15.03 | 52,115,872 | +0.17(+1.14%) |
Aug 25, 2006 | 14.80 | 14.93 | 14.74 | 14.86 | 30,020,338 | -0.01(-0.04%) |
Aug 24, 2006 | 14.85 | 14.93 | 14.74 | 14.87 | 40,751,072 | +0.05(+0.37%) |
Aug 23, 2006 | 14.67 | 14.82 | 14.66 | 14.81 | 38,821,764 | +0.09(+0.59%) |
Aug 22, 2006 | 14.54 | 14.79 | 14.54 | 14.73 | 45,384,820 | +0.19(+1.28%) |
Aug 21, 2006 | 14.62 | 14.94 | 14.51 | 14.54 | 44,250,244 | -0.22(-1.52%) |
Aug 18, 2006 | 14.73 | 14.78 | 14.55 | 14.77 | 48,625,860 | +0.03(+0.19%) |
Aug 17, 2006 | 14.61 | 14.80 | 14.57 | 14.74 | 55,579,872 | +0.14(+0.93%) |
Aug 16, 2006 | 14.40 | 14.63 | 14.38 | 14.60 | 53,934,708 | +0.19(+1.33%) |
Aug 15, 2006 | 14.28 | 14.46 | 14.26 | 14.41 | 40,276,576 | +0.17(+1.23%) |
Aug 14, 2006 | 14.13 | 14.35 | 14.11 | 14.24 | 41,020,932 | +0.14(+1.01%) |
Aug 11, 2006 | 14.10 | 14.13 | 13.94 | 14.09 | 29,855,272 | -0.08(-0.58%) |
Aug 10, 2006 | 14.16 | 14.21 | 13.98 | 14.18 | 43,180,340 | -0.10(-0.69%) |
Aug 09, 2006 | 14.26 | 14.36 | 14.20 | 14.27 | 60,954,308 | -0.01(-0.04%) |
Aug 08, 2006 | 14.21 | 14.33 | 14.18 | 14.28 | 64,144,416 | +0.06(+0.42%) |
Aug 07, 2006 | 14.17 | 14.25 | 14.16 | 14.22 | 50,455,324 | +0.04(+0.27%) |
Aug 04, 2006 | 14.13 | 14.21 | 14.04 | 14.18 | 58,018,664 | +0.26(+1.84%) |
Aug 03, 2006 | 13.96 | 14.03 | 13.88 | 13.92 | 52,031,048 | -0.05(-0.39%) |
Aug 02, 2006 | 14.31 | 14.44 | 13.82 | 13.98 | 111,505,992 | -0.21(-1.46%) |
Aug 01, 2006 | 14.21 | 14.35 | 14.15 | 14.19 | 61,191,004 | +0.00(+0.00%) |
Jul 31, 2006 | 14.44 | 14.55 | 14.14 | 14.19 | 95,197,288 | -0.07(-0.46%) |
Jul 28, 2006 | 14.03 | 14.36 | 14.01 | 14.25 | 86,028,536 | +0.25(+1.79%) |
Jul 27, 2006 | 13.76 | 14.01 | 13.72 | 14.00 | 65,836,660 | +0.29(+2.15%) |
Jul 26, 2006 | 13.59 | 13.79 | 13.58 | 13.71 | 52,095,352 | +0.08(+0.60%) |
Jul 25, 2006 | 13.48 | 13.72 | 13.48 | 13.62 | 54,566,576 | +0.09(+0.69%) |
Jul 24, 2006 | 13.11 | 13.61 | 13.00 | 13.53 | 86,875,112 | +0.52(+4.03%) |
Jul 21, 2006 | 12.99 | 13.12 | 12.93 | 13.01 | 68,016,040 | +0.07(+0.51%) |
Jul 20, 2006 | 12.90 | 13.02 | 12.83 | 12.94 | 61,347,644 | +0.22(+1.76%) |
Jul 19, 2006 | 12.39 | 12.77 | 12.36 | 12.72 | 61,588,188 | +0.39(+3.19%) |
Jul 18, 2006 | 12.31 | 12.42 | 12.19 | 12.33 | 49,053,272 | +0.09(+0.76%) |
Jul 17, 2006 | 12.23 | 12.37 | 12.16 | 12.23 | 43,220,828 | -0.01(-0.04%) |
Jul 14, 2006 | 12.48 | 12.48 | 12.10 | 12.24 | 52,001,552 | -0.25(-1.97%) |
Jul 13, 2006 | 12.64 | 12.65 | 12.40 | 12.48 | 46,821,496 | -0.17(-1.34%) |
Jul 12, 2006 | 12.78 | 12.82 | 12.62 | 12.65 | 30,858,306 | -0.17(-1.32%) |
Jul 11, 2006 | 12.97 | 13.01 | 12.67 | 12.82 | 50,482,436 | -0.21(-1.59%) |
Jul 10, 2006 | 13.02 | 13.08 | 12.97 | 13.03 | 26,044,654 | +0.10(+0.80%) |
Jul 07, 2006 | 12.99 | 13.05 | 12.88 | 12.93 | 32,008,270 | +0.00(+0.00%) |
Jul 06, 2006 | 12.97 | 13.06 | 12.88 | 12.93 | 37,017,216 | +0.00(+0.00%) |
Jul 05, 2006 | 12.84 | 12.93 | 12.79 | 12.93 | 55,027,512 | +0.05(+0.42%) |
Jul 03, 2006 | 12.85 | 12.95 | 12.77 | 12.87 | 28,907,198 | +0.06(+0.47%) |
Jun 30, 2006 | 12.72 | 12.99 | 12.71 | 12.81 | 57,554,612 | +0.13(+0.99%) |
Jun 29, 2006 | 12.55 | 12.72 | 12.49 | 12.69 | 47,686,944 | +0.19(+1.48%) |
Jun 28, 2006 | 12.52 | 12.56 | 12.46 | 12.50 | 36,235,124 | +0.05(+0.44%) |
Jun 27, 2006 | 12.57 | 12.61 | 12.40 | 12.45 | 39,414,424 | -0.11(-0.91%) |
Jun 26, 2006 | 12.80 | 12.80 | 12.52 | 12.56 | 57,247,932 | +0.20(+1.63%) |
Jun 23, 2006 | 12.39 | 12.45 | 12.29 | 12.36 | 40,764,080 | -0.01(-0.04%) |
Jun 22, 2006 | 12.42 | 12.55 | 12.35 | 12.36 | 42,684,228 | -0.02(-0.18%) |
Jun 21, 2006 | 12.54 | 12.67 | 12.36 | 12.39 | 72,053,280 | -0.14(-1.13%) |
Jun 20, 2006 | 12.65 | 12.66 | 12.47 | 12.53 | 87,367,200 | -0.06(-0.48%) |
Jun 19, 2006 | 12.83 | 12.88 | 12.49 | 12.59 | 50,950,704 | -0.20(-1.58%) |
Jun 16, 2006 | 12.77 | 12.91 | 12.69 | 12.79 | 56,754,384 | -0.05(-0.43%) |
Jun 15, 2006 | 12.74 | 12.90 | 12.64 | 12.84 | 49,232,992 | +0.23(+1.82%) |
Jun 14, 2006 | 12.56 | 12.66 | 12.54 | 12.61 | 53,251,180 | +0.04(+0.30%) |
Jun 13, 2006 | 12.66 | 12.83 | 12.57 | 12.58 | 56,685,684 | -0.14(-1.07%) |
Jun 12, 2006 | 12.85 | 12.91 | 12.67 | 12.71 | 36,778,688 | -0.13(-1.02%) |
Jun 09, 2006 | 12.91 | 12.97 | 12.81 | 12.84 | 55,811,620 | -0.18(-1.38%) |
Jun 08, 2006 | 12.94 | 13.04 | 12.73 | 13.02 | 63,368,552 | -0.03(-0.21%) |
Jun 07, 2006 | 13.11 | 13.20 | 13.04 | 13.05 | 49,253,696 | +0.04(+0.29%) |
Jun 06, 2006 | 13.12 | 13.27 | 12.91 | 13.01 | 48,600,760 | -0.05(-0.42%) |
Jun 05, 2006 | 13.26 | 13.32 | 13.02 | 13.07 | 46,926,472 | -0.14(-1.03%) |
Jun 02, 2006 | 13.10 | 13.21 | 13.03 | 13.20 | 39,559,520 | +0.16(+1.21%) |
Jun 01, 2006 | 13.01 | 13.18 | 12.95 | 13.05 | 45,881,664 | +0.13(+1.01%) |
May 31, 2006 | 12.91 | 12.99 | 12.84 | 12.91 | 43,742,772 | +0.04(+0.34%) |
May 30, 2006 | 13.05 | 13.10 | 12.85 | 12.87 | 44,383,432 | -0.23(-1.75%) |
May 26, 2006 | 13.12 | 13.15 | 12.97 | 13.10 | 42,184,084 | +0.08(+0.63%) |
May 25, 2006 | 13.02 | 13.05 | 12.88 | 13.02 | 43,776,668 | +0.01(+0.04%) |
May 24, 2006 | 13.09 | 13.10 | 12.90 | 13.01 | 46,059,740 | -0.08(-0.63%) |
May 23, 2006 | 12.95 | 13.17 | 12.95 | 13.09 | 54,068,996 | +0.15(+1.14%) |
May 22, 2006 | 12.98 | 13.18 | 12.94 | 12.95 | 51,979,020 | -0.05(-0.42%) |
May 19, 2006 | 13.10 | 13.15 | 12.88 | 13.00 | 63,388,888 | -0.04(-0.29%) |
May 18, 2006 | 13.21 | 13.29 | 13.02 | 13.04 | 58,609,860 | -0.21(-1.57%) |
May 17, 2006 | 13.49 | 13.62 | 13.18 | 13.25 | 56,501,748 | -0.34(-2.53%) |
May 16, 2006 | 13.48 | 13.65 | 13.43 | 13.59 | 41,435,700 | +0.01(+0.04%) |
May 15, 2006 | 13.38 | 13.61 | 13.38 | 13.59 | 45,519,656 | +0.21(+1.59%) |
May 12, 2006 | 13.48 | 13.57 | 13.33 | 13.37 | 51,835,572 | -0.17(-1.25%) |
May 11, 2006 | 13.79 | 13.86 | 13.48 | 13.54 | 53,187,608 | -0.13(-0.92%) |
May 10, 2006 | 13.79 | 13.81 | 13.58 | 13.67 | 49,307,376 | -0.26(-1.84%) |
May 09, 2006 | 13.92 | 14.04 | 13.88 | 13.92 | 30,394,070 | -0.02(-0.12%) |
May 08, 2006 | 13.86 | 14.03 | 13.85 | 13.94 | 37,861,232 | +0.07(+0.51%) |
May 05, 2006 | 13.83 | 13.96 | 13.79 | 13.87 | 36,832,548 | +0.10(+0.75%) |
May 04, 2006 | 13.81 | 13.89 | 13.74 | 13.77 | 48,745,492 | +0.03(+0.20%) |
May 03, 2006 | 13.79 | 13.97 | 13.71 | 13.74 | 45,799,408 | -0.01(-0.04%) |
May 02, 2006 | 13.67 | 13.86 | 13.65 | 13.74 | 42,220,360 | +0.03(+0.24%) |
May 01, 2006 | 13.92 | 13.97 | 13.64 | 13.71 | 48,506,228 | -0.11(-0.83%) |
Apr 28, 2006 | 13.59 | 13.89 | 13.57 | 13.83 | 50,446,164 | +0.26(+1.89%) |
Apr 27, 2006 | 13.63 | 13.77 | 13.57 | 13.57 | 43,705,768 | -0.06(-0.44%) |
Apr 26, 2006 | 13.46 | 13.67 | 13.46 | 13.63 | 56,634,568 | +0.14(+1.01%) |
Apr 25, 2006 | 13.48 | 13.58 | 13.47 | 13.49 | 54,021,916 | -0.04(-0.28%) |
Apr 24, 2006 | 13.49 | 13.56 | 13.39 | 13.53 | 41,776,092 | -0.04(-0.32%) |
Apr 21, 2006 | 13.68 | 13.68 | 13.51 | 13.58 | 45,734,920 | -0.04(-0.32%) |
Apr 20, 2006 | 13.50 | 13.64 | 13.49 | 13.62 | 45,722,464 | +0.07(+0.52%) |
Apr 19, 2006 | 13.61 | 13.68 | 13.44 | 13.55 | 60,191,632 | -0.06(-0.44%) |
Apr 18, 2006 | 13.35 | 13.61 | 13.33 | 13.61 | 46,945,340 | +0.27(+2.01%) |
Apr 17, 2006 | 13.33 | 13.40 | 13.29 | 13.34 | 31,603,210 | -0.03(-0.25%) |
Apr 13, 2006 | 13.33 | 13.43 | 13.24 | 13.37 | 33,531,602 | +0.04(+0.33%) |
Apr 12, 2006 | 13.27 | 13.39 | 13.26 | 13.33 | 32,568,138 | +0.04(+0.29%) |
Apr 11, 2006 | 13.46 | 13.52 | 13.20 | 13.29 | 43,260,036 | -0.16(-1.22%) |
Apr 10, 2006 | 13.48 | 13.54 | 13.38 | 13.46 | 33,502,656 | -0.02(-0.16%) |
Apr 07, 2006 | 13.70 | 13.72 | 13.46 | 13.48 | 38,284,432 | -0.22(-1.59%) |
Apr 06, 2006 | 13.66 | 13.71 | 13.60 | 13.70 | 45,122,108 | -0.04(-0.32%) |
Apr 05, 2006 | 13.67 | 13.83 | 13.66 | 13.74 | 31,525,164 | +0.04(+0.28%) |
Apr 04, 2006 | 13.66 | 13.78 | 13.65 | 13.70 | 39,900,280 | -0.01(-0.08%) |