Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.25 | 13.43 | 13.20 | 13.41 | 116,239,184 | +0.25(+1.87%) |
Jun 28, 2007 | 12.98 | 13.41 | 12.95 | 13.17 | 83,492,768 | +0.25(+1.90%) |
Jun 27, 2007 | 12.71 | 12.95 | 12.60 | 12.92 | 70,000,384 | +0.22(+1.76%) |
Jun 26, 2007 | 12.69 | 12.88 | 12.64 | 12.70 | 73,485,712 | +0.07(+0.54%) |
Jun 25, 2007 | 12.63 | 12.89 | 12.56 | 12.63 | 74,894,328 | +0.07(+0.59%) |
Jun 22, 2007 | 12.80 | 12.84 | 12.51 | 12.56 | 114,369,944 | -0.24(-1.87%) |
Jun 21, 2007 | 12.78 | 12.90 | 12.70 | 12.80 | 58,783,120 | +0.02(+0.15%) |
Jun 20, 2007 | 13.04 | 13.12 | 12.77 | 12.78 | 73,250,088 | -0.23(-1.76%) |
Jun 19, 2007 | 12.93 | 13.06 | 12.88 | 13.01 | 46,080,044 | +0.07(+0.57%) |
Jun 18, 2007 | 13.02 | 13.12 | 12.93 | 12.93 | 69,106,144 | -0.09(-0.67%) |
Jun 15, 2007 | 13.23 | 13.23 | 13.01 | 13.02 | 112,618,992 | -0.09(-0.69%) |
Jun 14, 2007 | 12.96 | 13.23 | 12.96 | 13.11 | 78,627,040 | +0.19(+1.45%) |
Jun 13, 2007 | 12.73 | 12.93 | 12.61 | 12.92 | 70,293,664 | +0.29(+2.30%) |
Jun 12, 2007 | 12.91 | 12.96 | 12.61 | 12.63 | 71,892,704 | -0.34(-2.59%) |
Jun 11, 2007 | 12.99 | 13.08 | 12.89 | 12.97 | 53,223,848 | -0.05(-0.35%) |
Jun 08, 2007 | 12.79 | 13.02 | 12.76 | 13.01 | 72,819,416 | +0.24(+1.87%) |
Jun 07, 2007 | 13.04 | 13.09 | 12.63 | 12.77 | 97,154,472 | -0.28(-2.13%) |
Jun 06, 2007 | 13.02 | 13.16 | 12.99 | 13.05 | 52,610,284 | -0.04(-0.27%) |
Jun 05, 2007 | 13.25 | 13.21 | 12.98 | 13.09 | 55,937,432 | -0.13(-1.00%) |
Jun 04, 2007 | 13.16 | 13.25 | 13.05 | 13.22 | 40,028,160 | +0.12(+0.91%) |
Jun 01, 2007 | 13.36 | 13.40 | 13.00 | 13.10 | 70,825,352 | -0.26(-1.96%) |
May 31, 2007 | 13.25 | 13.37 | 13.24 | 13.36 | 60,372,604 | +0.12(+0.88%) |
May 30, 2007 | 13.01 | 13.25 | 13.00 | 13.24 | 62,926,200 | +0.16(+1.21%) |
May 29, 2007 | 13.22 | 13.24 | 13.07 | 13.09 | 46,162,652 | -0.09(-0.66%) |
May 25, 2007 | 13.08 | 13.24 | 13.07 | 13.17 | 42,194,652 | +0.11(+0.84%) |
May 24, 2007 | 13.06 | 13.19 | 12.98 | 13.06 | 58,565,756 | +0.00(+0.02%) |
May 23, 2007 | 13.14 | 13.15 | 13.02 | 13.06 | 46,289,216 | -0.01(-0.07%) |
May 22, 2007 | 13.19 | 13.16 | 13.00 | 13.07 | 47,839,460 | -0.04(-0.27%) |
May 21, 2007 | 13.28 | 13.35 | 13.07 | 13.11 | 79,850,384 | -0.18(-1.34%) |
May 18, 2007 | 13.48 | 13.41 | 13.21 | 13.28 | 81,483,320 | -0.05(-0.39%) |
May 17, 2007 | 13.30 | 13.41 | 13.23 | 13.34 | 70,143,648 | +0.04(+0.29%) |
May 16, 2007 | 13.12 | 13.32 | 13.05 | 13.30 | 112,333,608 | +0.24(+1.86%) |
May 15, 2007 | 12.99 | 13.15 | 12.96 | 13.05 | 62,107,748 | +0.12(+0.90%) |
May 14, 2007 | 12.80 | 12.96 | 12.81 | 12.94 | 68,254,600 | +0.14(+1.11%) |
May 11, 2007 | 12.62 | 12.83 | 12.62 | 12.80 | 52,914,868 | +0.22(+1.75%) |
May 10, 2007 | 12.75 | 12.80 | 12.57 | 12.58 | 51,515,072 | -0.18(-1.42%) |
May 09, 2007 | 12.69 | 12.85 | 12.66 | 12.76 | 50,404,488 | +0.06(+0.51%) |
May 08, 2007 | 12.76 | 12.72 | 12.63 | 12.69 | 57,653,928 | -0.11(-0.83%) |
May 07, 2007 | 12.76 | 12.90 | 12.75 | 12.80 | 48,588,908 | +0.04(+0.30%) |
May 04, 2007 | 12.64 | 12.81 | 12.55 | 12.76 | 73,588,536 | +0.19(+1.49%) |
May 03, 2007 | 12.57 | 12.60 | 12.42 | 12.57 | 81,276,392 | +0.07(+0.57%) |
May 02, 2007 | 12.55 | 12.67 | 12.48 | 12.50 | 75,119,520 | -0.05(-0.41%) |
May 01, 2007 | 12.58 | 12.66 | 12.51 | 12.55 | 80,273,432 | +0.04(+0.31%) |
Apr 30, 2007 | 12.55 | 12.76 | 12.44 | 12.51 | 76,834,288 | +0.03(+0.21%) |
Apr 27, 2007 | 12.55 | 12.64 | 12.45 | 12.49 | 65,642,812 | -0.10(-0.82%) |
Apr 26, 2007 | 12.65 | 12.75 | 12.54 | 12.59 | 81,815,408 | -0.06(-0.46%) |
Apr 25, 2007 | 12.72 | 12.80 | 12.60 | 12.65 | 78,348,288 | +0.01(+0.10%) |
Apr 24, 2007 | 12.91 | 12.91 | 12.58 | 12.64 | 74,088,888 | -0.22(-1.68%) |
Apr 23, 2007 | 12.91 | 12.97 | 12.72 | 12.85 | 73,597,376 | -0.03(-0.25%) |
Apr 20, 2007 | 12.75 | 12.90 | 12.75 | 12.89 | 72,981,768 | +0.18(+1.42%) |
Apr 19, 2007 | 12.59 | 12.75 | 12.58 | 12.70 | 51,379,644 | +0.11(+0.87%) |
Apr 18, 2007 | 12.67 | 12.67 | 12.55 | 12.59 | 42,193,680 | -0.07(-0.56%) |
Apr 17, 2007 | 12.65 | 12.69 | 12.59 | 12.67 | 48,470,888 | -0.02(-0.18%) |
Apr 16, 2007 | 12.69 | 12.73 | 12.62 | 12.69 | 42,307,064 | +0.14(+1.08%) |
Apr 13, 2007 | 12.52 | 12.60 | 12.40 | 12.55 | 46,946,656 | +0.06(+0.47%) |
Apr 12, 2007 | 12.59 | 12.59 | 12.44 | 12.49 | 52,527,624 | -0.09(-0.72%) |
Apr 11, 2007 | 12.75 | 12.75 | 12.55 | 12.59 | 46,396,888 | -0.16(-1.29%) |
Apr 10, 2007 | 12.71 | 12.77 | 12.61 | 12.75 | 43,131,396 | +0.04(+0.31%) |
Apr 09, 2007 | 12.75 | 12.82 | 12.65 | 12.71 | 42,786,044 | +0.02(+0.15%) |
Apr 05, 2007 | 12.57 | 12.72 | 12.51 | 12.69 | 45,564,360 | +0.01(+0.10%) |
Apr 04, 2007 | 12.84 | 12.85 | 12.68 | 12.68 | 63,475,196 | -0.16(-1.28%) |
Apr 03, 2007 | 12.83 | 12.90 | 12.80 | 12.84 | 74,374,472 | +0.09(+0.71%) |
Apr 02, 2007 | 12.84 | 12.86 | 12.62 | 12.75 | 120,816,152 | +0.01(+0.08%) |
Mar 30, 2007 | 12.69 | 12.78 | 12.64 | 12.74 | 68,953,784 | +0.08(+0.66%) |
Mar 29, 2007 | 12.70 | 12.71 | 12.53 | 12.66 | 53,572,436 | +0.07(+0.56%) |
Mar 28, 2007 | 12.75 | 12.77 | 12.53 | 12.59 | 76,950,232 | -0.16(-1.24%) |
Mar 27, 2007 | 12.64 | 12.88 | 12.63 | 12.75 | 87,741,144 | +0.04(+0.33%) |
Mar 26, 2007 | 12.60 | 12.72 | 12.49 | 12.70 | 70,319,720 | +0.14(+1.11%) |
Mar 23, 2007 | 12.71 | 12.71 | 12.52 | 12.57 | 64,190,112 | -0.07(-0.59%) |
Mar 22, 2007 | 12.47 | 12.75 | 12.46 | 12.64 | 82,828,616 | +0.08(+0.64%) |
Mar 21, 2007 | 12.19 | 12.63 | 11.99 | 12.56 | 101,989,448 | +0.31(+2.51%) |
Mar 20, 2007 | 12.12 | 12.29 | 12.08 | 12.25 | 52,568,872 | +0.11(+0.88%) |
Mar 19, 2007 | 12.01 | 12.22 | 12.00 | 12.15 | 65,993,288 | +0.19(+1.62%) |
Mar 16, 2007 | 11.99 | 12.06 | 11.88 | 11.95 | 87,525,720 | +0.01(+0.11%) |
Mar 15, 2007 | 12.00 | 12.02 | 11.85 | 11.94 | 53,834,204 | -0.09(-0.73%) |
Mar 14, 2007 | 12.04 | 12.06 | 11.78 | 12.03 | 80,830,672 | -0.02(-0.13%) |
Mar 13, 2007 | 11.98 | 12.11 | 11.85 | 12.04 | 87,106,160 | +0.06(+0.54%) |
Mar 12, 2007 | 11.80 | 12.10 | 11.75 | 11.98 | 67,611,680 | +0.16(+1.40%) |
Mar 09, 2007 | 11.92 | 11.92 | 11.75 | 11.81 | 45,580,960 | +0.01(+0.11%) |
Mar 08, 2007 | 11.62 | 11.86 | 11.57 | 11.80 | 63,806,540 | +0.35(+3.05%) |
Mar 07, 2007 | 11.56 | 11.64 | 11.40 | 11.45 | 86,043,016 | -0.18(-1.58%) |
Mar 06, 2007 | 11.65 | 11.69 | 11.53 | 11.63 | 72,039,984 | +0.09(+0.78%) |
Mar 05, 2007 | 11.65 | 11.89 | 11.51 | 11.54 | 71,499,376 | -0.23(-1.98%) |
Mar 02, 2007 | 11.85 | 11.96 | 11.75 | 11.78 | 63,306,220 | -0.09(-0.74%) |
Mar 01, 2007 | 11.69 | 11.95 | 11.55 | 11.86 | 78,339,288 | -0.03(-0.24%) |
Feb 28, 2007 | 11.86 | 11.92 | 11.70 | 11.89 | 88,861,136 | +0.21(+1.80%) |
Feb 27, 2007 | 12.06 | 12.19 | 11.37 | 11.68 | 104,799,544 | -0.44(-3.60%) |
Feb 26, 2007 | 11.96 | 12.14 | 11.95 | 12.12 | 62,225,952 | +0.16(+1.35%) |
Feb 23, 2007 | 11.95 | 12.01 | 11.89 | 11.96 | 37,841,032 | -0.02(-0.13%) |
Feb 22, 2007 | 12.01 | 12.09 | 11.92 | 11.97 | 45,737,216 | -0.05(-0.43%) |
Feb 21, 2007 | 12.07 | 12.12 | 12.02 | 12.03 | 50,000,904 | -0.06(-0.53%) |
Feb 20, 2007 | 12.12 | 12.20 | 12.07 | 12.09 | 52,607,080 | -0.02(-0.19%) |
Feb 16, 2007 | 11.96 | 12.12 | 11.92 | 12.11 | 50,939,660 | +0.08(+0.67%) |
Feb 15, 2007 | 12.06 | 12.08 | 11.97 | 12.03 | 43,843,616 | +0.01(+0.11%) |
Feb 14, 2007 | 12.04 | 12.14 | 11.98 | 12.02 | 66,940,768 | +0.00(+0.00%) |
Feb 13, 2007 | 11.93 | 12.08 | 11.91 | 12.02 | 42,900,948 | +0.07(+0.62%) |
Feb 12, 2007 | 11.88 | 12.01 | 11.86 | 11.95 | 41,270,072 | +0.02(+0.16%) |
Feb 09, 2007 | 12.12 | 12.19 | 11.90 | 11.93 | 63,721,760 | -0.16(-1.28%) |
Feb 08, 2007 | 11.98 | 12.12 | 11.94 | 12.08 | 50,707,912 | +0.07(+0.59%) |
Feb 07, 2007 | 12.10 | 12.16 | 11.92 | 12.01 | 107,560,736 | -0.11(-0.93%) |
Feb 06, 2007 | 12.18 | 12.27 | 12.10 | 12.12 | 70,456,104 | -0.09(-0.74%) |
Feb 05, 2007 | 12.17 | 12.31 | 12.17 | 12.21 | 80,346,752 | -0.11(-0.87%) |
Feb 02, 2007 | 12.20 | 12.34 | 12.16 | 12.32 | 64,488,792 | +0.12(+0.98%) |
Feb 01, 2007 | 12.18 | 12.22 | 12.11 | 12.20 | 61,354,764 | +0.04(+0.32%) |
Jan 31, 2007 | 11.98 | 12.24 | 11.98 | 12.16 | 88,137,424 | +0.17(+1.46%) |
Jan 30, 2007 | 11.84 | 12.02 | 11.82 | 11.99 | 61,257,608 | +0.19(+1.59%) |
Jan 29, 2007 | 11.75 | 11.94 | 11.73 | 11.80 | 61,399,316 | +0.04(+0.30%) |
Jan 26, 2007 | 11.75 | 11.89 | 11.63 | 11.76 | 75,574,392 | -0.13(-1.06%) |
Jan 25, 2007 | 12.09 | 12.18 | 11.79 | 11.89 | 97,910,192 | +0.05(+0.44%) |
Jan 24, 2007 | 11.65 | 11.94 | 11.59 | 11.84 | 105,346,896 | +0.41(+3.59%) |
Jan 23, 2007 | 11.36 | 11.55 | 11.31 | 11.43 | 54,992,024 | +0.03(+0.25%) |
Jan 22, 2007 | 11.39 | 11.48 | 11.31 | 11.40 | 68,933,488 | +0.06(+0.57%) |
Jan 19, 2007 | 11.41 | 11.42 | 11.27 | 11.33 | 67,042,364 | +0.02(+0.14%) |
Jan 18, 2007 | 11.20 | 11.57 | 11.12 | 11.32 | 86,512,088 | +0.17(+1.54%) |
Jan 17, 2007 | 11.18 | 11.20 | 11.09 | 11.15 | 55,408,180 | -0.05(-0.40%) |
Jan 16, 2007 | 11.29 | 11.30 | 11.13 | 11.19 | 50,587,860 | -0.03(-0.29%) |
Jan 12, 2007 | 11.18 | 11.28 | 11.12 | 11.22 | 62,552,804 | +0.08(+0.70%) |
Jan 11, 2007 | 11.02 | 11.16 | 10.86 | 11.15 | 75,295,608 | +0.15(+1.35%) |
Jan 10, 2007 | 11.05 | 11.31 | 10.57 | 11.00 | 92,713,000 | +0.03(+0.27%) |
Jan 09, 2007 | 10.94 | 11.12 | 10.88 | 10.97 | 124,020,192 | +0.04(+0.38%) |
Jan 08, 2007 | 10.79 | 10.99 | 10.73 | 10.93 | 124,499,160 | -0.05(-0.44%) |
Jan 05, 2007 | 11.12 | 11.16 | 10.97 | 10.98 | 113,126,432 | -0.17(-1.56%) |
Jan 04, 2007 | 11.30 | 11.39 | 11.01 | 11.15 | 137,147,904 | -0.15(-1.29%) |
Jan 03, 2007 | 11.53 | 11.56 | 11.24 | 11.30 | 104,300,464 | -0.26(-2.24%) |
Dec 29, 2006 | 11.53 | 11.70 | 11.52 | 11.55 | 88,521,408 | +0.08(+0.70%) |
Dec 28, 2006 | 11.41 | 11.53 | 11.39 | 11.47 | 39,859,016 | +0.03(+0.23%) |
Dec 27, 2006 | 11.33 | 11.47 | 11.31 | 11.45 | 56,915,324 | +0.13(+1.17%) |
Dec 26, 2006 | 11.30 | 11.36 | 11.27 | 11.31 | 35,146,676 | +0.01(+0.09%) |
Dec 22, 2006 | 11.31 | 11.46 | 11.26 | 11.31 | 47,620,292 | -0.06(-0.54%) |
Dec 21, 2006 | 11.31 | 11.52 | 11.26 | 11.37 | 118,184,384 | +0.07(+0.63%) |
Dec 20, 2006 | 11.35 | 11.46 | 11.29 | 11.30 | 99,627,736 | -0.01(-0.11%) |
Dec 19, 2006 | 11.44 | 11.46 | 11.26 | 11.31 | 124,361,160 | -0.16(-1.35%) |
Dec 18, 2006 | 11.55 | 11.62 | 11.40 | 11.46 | 117,067,096 | -0.06(-0.53%) |
Dec 15, 2006 | 11.51 | 11.63 | 11.49 | 11.53 | 145,111,232 | +0.00(+0.00%) |
Dec 14, 2006 | 11.49 | 11.57 | 11.45 | 11.53 | 59,145,564 | +0.04(+0.31%) |
Dec 13, 2006 | 11.57 | 11.60 | 11.42 | 11.49 | 60,386,304 | -0.03(-0.25%) |
Dec 12, 2006 | 11.38 | 11.53 | 11.34 | 11.52 | 71,254,072 | +0.15(+1.31%) |
Dec 11, 2006 | 11.27 | 11.42 | 11.25 | 11.37 | 50,197,072 | +0.07(+0.60%) |
Dec 08, 2006 | 11.13 | 11.32 | 11.11 | 11.30 | 47,749,316 | +0.11(+0.98%) |
Dec 07, 2006 | 11.92 | 11.31 | 11.18 | 11.19 | 48,915,800 | -0.05(-0.43%) |
Dec 06, 2006 | 11.21 | 11.25 | 11.07 | 11.24 | 70,490,448 | +0.03(+0.29%) |
Dec 05, 2006 | 11.04 | 11.21 | 11.01 | 11.21 | 62,047,224 | +0.14(+1.28%) |
Dec 04, 2006 | 11.11 | 11.17 | 11.02 | 11.07 | 89,194,376 | +0.08(+0.71%) |
Dec 01, 2006 | 10.94 | 11.02 | 10.90 | 10.99 | 55,558,864 | +0.03(+0.27%) |
Nov 30, 2006 | 10.82 | 11.05 | 10.79 | 10.96 | 81,001,160 | +0.13(+1.22%) |
Nov 29, 2006 | 10.69 | 10.98 | 10.69 | 10.83 | 109,378,528 | +0.22(+2.07%) |
Nov 28, 2006 | 10.54 | 10.67 | 10.51 | 10.61 | 70,905,368 | +0.05(+0.43%) |
Nov 27, 2006 | 10.51 | 10.71 | 10.50 | 10.56 | 94,420,648 | +0.00(+0.03%) |
Nov 24, 2006 | 10.56 | 10.65 | 10.48 | 10.56 | 30,119,048 | +0.00(+0.00%) |
Nov 22, 2006 | 10.56 | 10.60 | 10.49 | 10.56 | 50,102,704 | -0.03(-0.24%) |
Nov 21, 2006 | 10.72 | 10.75 | 10.55 | 10.58 | 69,066,848 | -0.15(-1.39%) |
Nov 20, 2006 | 10.68 | 10.87 | 10.67 | 10.73 | 60,583,400 | +0.00(+0.03%) |
Nov 17, 2006 | 10.44 | 10.76 | 10.44 | 10.73 | 80,294,152 | +0.26(+2.47%) |
Nov 16, 2006 | 10.46 | 10.58 | 10.39 | 10.47 | 64,372,144 | -0.02(-0.18%) |
Nov 15, 2006 | 10.60 | 10.67 | 10.26 | 10.49 | 119,559,096 | -0.16(-1.52%) |
Nov 14, 2006 | 10.69 | 10.76 | 10.52 | 10.65 | 70,946,208 | -0.03(-0.30%) |
Nov 13, 2006 | 10.68 | 10.82 | 10.66 | 10.68 | 52,637,400 | +0.00(+0.03%) |
Nov 10, 2006 | 10.89 | 10.89 | 10.57 | 10.68 | 82,618,448 | -0.12(-1.11%) |
Nov 09, 2006 | 11.09 | 11.10 | 10.78 | 10.80 | 144,337,392 | -0.31(-2.76%) |
Nov 08, 2006 | 11.08 | 11.17 | 11.00 | 11.11 | 115,791,704 | +0.02(+0.20%) |
Nov 07, 2006 | 11.09 | 11.15 | 11.05 | 11.09 | 52,959,808 | +0.00(+0.00%) |
Nov 06, 2006 | 10.90 | 11.13 | 10.90 | 11.09 | 64,867,512 | +0.19(+1.72%) |
Nov 03, 2006 | 11.00 | 11.02 | 10.81 | 10.90 | 92,760,032 | -0.10(-0.88%) |
Nov 02, 2006 | 10.97 | 11.03 | 10.89 | 11.00 | 75,849,456 | +0.08(+0.77%) |
Nov 01, 2006 | 11.15 | 11.15 | 10.90 | 10.91 | 80,510,744 | -0.16(-1.43%) |
Oct 31, 2006 | 10.96 | 11.09 | 10.85 | 11.07 | 76,276,752 | +0.11(+0.97%) |
Oct 30, 2006 | 11.06 | 11.12 | 10.94 | 10.96 | 67,301,344 | -0.10(-0.88%) |
Oct 27, 2006 | 11.12 | 11.13 | 11.03 | 11.06 | 55,040,600 | -0.06(-0.52%) |
Oct 26, 2006 | 11.10 | 11.21 | 11.04 | 11.12 | 72,983,376 | +0.02(+0.20%) |
Oct 25, 2006 | 11.20 | 11.24 | 11.05 | 11.10 | 64,528,088 | -0.13(-1.15%) |
Oct 24, 2006 | 11.20 | 11.31 | 11.06 | 11.22 | 62,332,812 | +0.01(+0.06%) |
Oct 23, 2006 | 11.15 | 11.26 | 11.00 | 11.22 | 93,127,928 | +0.09(+0.78%) |
Oct 20, 2006 | 10.91 | 11.23 | 10.83 | 11.13 | 80,210,608 | +0.22(+2.04%) |
Oct 19, 2006 | 10.76 | 10.98 | 10.75 | 10.91 | 78,761,016 | +0.26(+2.46%) |
Oct 18, 2006 | 10.75 | 10.79 | 10.54 | 10.65 | 72,219,752 | -0.04(-0.36%) |
Oct 17, 2006 | 10.66 | 10.68 | 10.54 | 10.68 | 49,866,932 | +0.02(+0.21%) |
Oct 16, 2006 | 10.81 | 10.82 | 10.61 | 10.66 | 59,869,896 | -0.20(-1.82%) |
Oct 13, 2006 | 10.86 | 10.88 | 10.72 | 10.86 | 158,624,160 | +0.00(+0.00%) |
Oct 12, 2006 | 10.67 | 10.86 | 10.66 | 10.86 | 89,305,456 | +0.21(+1.94%) |
Oct 11, 2006 | 10.59 | 10.72 | 10.56 | 10.65 | 146,443,248 | +0.06(+0.58%) |
Oct 10, 2006 | 10.42 | 10.60 | 10.41 | 10.59 | 91,532,600 | +0.19(+1.83%) |
Oct 09, 2006 | 10.36 | 10.47 | 10.28 | 10.40 | 50,751,228 | +0.13(+1.26%) |
Oct 06, 2006 | 10.31 | 10.39 | 10.20 | 10.27 | 57,283,524 | -0.05(-0.47%) |
Oct 05, 2006 | 10.52 | 10.52 | 10.30 | 10.32 | 73,505,048 | -0.26(-2.41%) |
Oct 04, 2006 | 10.84 | 10.64 | 10.45 | 10.57 | 84,783,408 | +0.05(+0.52%) |
Oct 03, 2006 | 10.46 | 10.58 | 10.41 | 10.52 | 57,807,668 | +0.10(+0.99%) |
Oct 02, 2006 | 10.52 | 10.64 | 10.40 | 10.42 | 61,389,108 | -0.11(-1.01%) |
Sep 29, 2006 | 10.46 | 10.53 | 10.37 | 10.52 | 72,308,552 | +0.06(+0.59%) |
Sep 28, 2006 | 10.53 | 10.53 | 10.40 | 10.46 | 168,352,064 | -0.06(-0.61%) |
Sep 27, 2006 | 10.76 | 10.85 | 10.46 | 10.53 | 70,164,944 | -0.25(-2.34%) |
Sep 26, 2006 | 10.85 | 10.87 | 10.70 | 10.78 | 65,390,728 | -0.05(-0.42%) |
Sep 25, 2006 | 10.74 | 10.91 | 10.70 | 10.82 | 80,711,240 | +0.19(+1.79%) |
Sep 22, 2006 | 10.46 | 10.68 | 10.43 | 10.63 | 67,828,888 | +0.20(+1.92%) |
Sep 21, 2006 | 10.36 | 10.54 | 10.34 | 10.43 | 99,691,472 | +0.07(+0.69%) |
Sep 20, 2006 | 10.24 | 10.40 | 10.15 | 10.36 | 54,580,196 | +0.20(+1.97%) |
Sep 19, 2006 | 10.15 | 10.21 | 10.09 | 10.16 | 39,948,432 | +0.01(+0.10%) |
Sep 18, 2006 | 10.16 | 10.32 | 10.14 | 10.15 | 51,733,920 | -0.15(-1.41%) |
Sep 15, 2006 | 10.46 | 10.46 | 10.25 | 10.30 | 54,800,188 | -0.13(-1.21%) |
Sep 14, 2006 | 10.32 | 10.45 | 10.31 | 10.42 | 68,091,272 | +0.13(+1.22%) |
Sep 13, 2006 | 10.33 | 10.36 | 10.24 | 10.30 | 50,187,792 | -0.01(-0.13%) |
Sep 12, 2006 | 10.21 | 10.39 | 10.20 | 10.31 | 64,142,560 | +0.10(+0.95%) |
Sep 11, 2006 | 10.15 | 10.27 | 10.11 | 10.21 | 42,316,980 | +0.08(+0.80%) |
Sep 08, 2006 | 10.13 | 10.21 | 10.05 | 10.13 | 24,361,518 | +0.02(+0.22%) |
Sep 07, 2006 | 10.20 | 10.21 | 10.06 | 10.11 | 32,283,692 | -0.09(-0.89%) |
Sep 06, 2006 | 10.24 | 10.28 | 10.18 | 10.20 | 31,337,202 | -0.05(-0.47%) |
Sep 05, 2006 | 10.26 | 10.27 | 10.13 | 10.25 | 32,485,118 | +0.03(+0.32%) |
Sep 01, 2006 | 10.13 | 10.28 | 10.10 | 10.22 | 37,305,748 | +0.16(+1.54%) |
Aug 31, 2006 | 10.11 | 10.14 | 10.04 | 10.06 | 29,318,600 | -0.02(-0.19%) |
Aug 30, 2006 | 10.12 | 10.15 | 10.06 | 10.08 | 31,654,038 | -0.03(-0.26%) |
Aug 29, 2006 | 10.01 | 10.12 | 9.974 | 10.11 | 28,466,172 | +0.10(+0.97%) |
Aug 28, 2006 | 9.912 | 10.03 | 9.870 | 10.01 | 29,652,764 | +0.11(+1.11%) |
Aug 25, 2006 | 9.793 | 9.929 | 9.793 | 9.899 | 22,326,518 | +0.05(+0.53%) |
Aug 24, 2006 | 9.893 | 9.912 | 9.841 | 9.848 | 27,976,374 | -0.00(-0.03%) |
Aug 23, 2006 | 9.883 | 9.925 | 9.799 | 9.851 | 22,432,028 | -0.02(-0.23%) |
Aug 22, 2006 | 9.880 | 9.964 | 9.864 | 9.874 | 31,576,066 | -0.00(-0.03%) |
Aug 21, 2006 | 9.874 | 9.919 | 9.864 | 9.877 | 26,262,542 | +0.02(+0.16%) |
Aug 18, 2006 | 9.841 | 9.980 | 9.786 | 9.861 | 43,484,388 | +0.02(+0.20%) |
Aug 17, 2006 | 9.777 | 9.851 | 9.728 | 9.841 | 29,069,834 | +0.06(+0.66%) |
Aug 16, 2006 | 9.825 | 9.825 | 9.773 | 9.777 | 26,274,610 | -0.04(-0.36%) |
Aug 15, 2006 | 9.825 | 9.857 | 9.741 | 9.812 | 33,703,580 | +0.12(+1.23%) |
Aug 14, 2006 | 9.844 | 9.906 | 9.670 | 9.693 | 37,830,820 | -0.07(-0.76%) |
Aug 11, 2006 | 9.783 | 9.864 | 9.696 | 9.767 | 27,974,208 | +0.00(+0.00%) |
Aug 10, 2006 | 9.696 | 9.773 | 9.638 | 9.767 | 55,401,376 | -0.01(-0.07%) |
Aug 09, 2006 | 9.990 | 10.07 | 9.748 | 9.773 | 70,091,000 | -0.15(-1.53%) |
Aug 08, 2006 | 9.971 | 9.983 | 9.877 | 9.925 | 43,887,244 | -0.03(-0.26%) |
Aug 07, 2006 | 9.967 | 10.06 | 9.874 | 9.951 | 32,822,068 | -0.06(-0.58%) |
Aug 04, 2006 | 9.987 | 10.04 | 9.938 | 10.01 | 57,136,556 | +0.02(+0.23%) |
Aug 03, 2006 | 9.802 | 9.996 | 9.780 | 9.987 | 89,129,712 | +0.10(+1.05%) |
Aug 02, 2006 | 9.696 | 9.887 | 9.673 | 9.883 | 54,644,864 | +0.27(+2.76%) |
Aug 01, 2006 | 9.760 | 9.764 | 9.508 | 9.618 | 59,341,420 | -0.07(-0.77%) |
Jul 31, 2006 | 9.654 | 9.718 | 9.560 | 9.693 | 54,891,156 | -0.02(-0.23%) |
Jul 28, 2006 | 9.605 | 9.825 | 9.599 | 9.715 | 72,533,184 | +0.12(+1.28%) |
Jul 27, 2006 | 9.534 | 9.725 | 9.521 | 9.592 | 68,667,088 | +0.06(+0.61%) |
Jul 26, 2006 | 9.363 | 9.599 | 9.295 | 9.534 | 82,572,656 | +0.18(+1.90%) |
Jul 25, 2006 | 9.049 | 9.621 | 9.049 | 9.356 | 138,294,896 | +0.38(+4.21%) |
Jul 24, 2006 | 8.839 | 9.040 | 8.826 | 8.978 | 45,461,528 | +0.14(+1.61%) |
Jul 21, 2006 | 8.846 | 8.927 | 8.826 | 8.836 | 36,435,684 | +0.01(+0.15%) |
Jul 20, 2006 | 8.878 | 8.972 | 8.804 | 8.823 | 36,925,172 | -0.05(-0.62%) |
Jul 19, 2006 | 8.759 | 8.914 | 8.740 | 8.878 | 37,479,020 | +0.16(+1.78%) |
Jul 18, 2006 | 8.645 | 8.752 | 8.620 | 8.723 | 36,693,116 | +0.08(+0.90%) |
Jul 17, 2006 | 8.591 | 8.662 | 8.591 | 8.645 | 37,775,128 | +0.05(+0.64%) |
Jul 14, 2006 | 8.574 | 8.658 | 8.555 | 8.591 | 55,513,692 | +0.01(+0.08%) |
Jul 13, 2006 | 8.778 | 8.810 | 8.516 | 8.584 | 62,424,088 | -0.19(-2.21%) |
Jul 12, 2006 | 8.836 | 8.917 | 8.762 | 8.778 | 75,787,264 | -0.03(-0.29%) |
Jul 11, 2006 | 8.852 | 8.881 | 8.781 | 8.804 | 77,533,584 | -0.05(-0.51%) |
Jul 10, 2006 | 8.991 | 9.040 | 8.849 | 8.849 | 83,726,144 | -0.12(-1.30%) |
Jul 07, 2006 | 8.933 | 8.965 | 8.878 | 8.965 | 44,973,588 | +0.03(+0.29%) |
Jul 06, 2006 | 8.920 | 8.952 | 8.872 | 8.940 | 42,446,932 | -0.08(-0.86%) |
Jul 05, 2006 | 9.049 | 9.098 | 9.007 | 9.017 | 55,721,308 | -0.01(-0.11%) |