Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.10 | 12.19 | 12.04 | 12.18 | 7,841,369 | +0.13(+1.10%) |
May 30, 2007 | 12.03 | 12.06 | 11.86 | 12.05 | 6,333,441 | -0.01(-0.11%) |
May 29, 2007 | 11.97 | 12.09 | 11.96 | 12.06 | 6,069,371 | +0.16(+1.34%) |
May 25, 2007 | 11.97 | 12.04 | 11.77 | 11.90 | 8,254,241 | -0.04(-0.35%) |
May 24, 2007 | 12.24 | 12.28 | 11.90 | 11.94 | 7,554,685 | -0.32(-2.60%) |
May 23, 2007 | 12.40 | 12.45 | 12.24 | 12.26 | 4,690,722 | -0.15(-1.20%) |
May 22, 2007 | 12.55 | 12.56 | 12.40 | 12.41 | 4,273,275 | -0.10(-0.83%) |
May 21, 2007 | 12.77 | 12.77 | 12.46 | 12.52 | 3,748,299 | -0.00(-0.03%) |
May 18, 2007 | 12.53 | 12.53 | 12.44 | 12.52 | 5,869,844 | +0.10(+0.82%) |
May 17, 2007 | 12.46 | 12.46 | 12.37 | 12.42 | 3,216,776 | -0.06(-0.45%) |
May 16, 2007 | 12.39 | 12.50 | 12.38 | 12.47 | 4,208,132 | +0.08(+0.68%) |
May 15, 2007 | 12.55 | 12.60 | 12.39 | 12.39 | 6,913,614 | -0.05(-0.39%) |
May 14, 2007 | 12.50 | 12.53 | 12.41 | 12.44 | 4,568,633 | -0.01(-0.07%) |
May 11, 2007 | 12.32 | 12.45 | 12.31 | 12.45 | 5,043,592 | +0.19(+1.55%) |
May 10, 2007 | 12.36 | 12.42 | 12.26 | 12.26 | 4,644,352 | -0.14(-1.15%) |
May 09, 2007 | 12.33 | 12.42 | 12.33 | 12.40 | 5,652,849 | +0.07(+0.55%) |
May 08, 2007 | 12.41 | 12.43 | 12.29 | 12.33 | 7,773,979 | -0.10(-0.82%) |
May 07, 2007 | 12.49 | 12.51 | 12.40 | 12.43 | 6,499,004 | -0.05(-0.42%) |
May 04, 2007 | 12.53 | 12.56 | 12.44 | 12.49 | 4,208,576 | -0.04(-0.35%) |
May 03, 2007 | 12.55 | 12.61 | 12.47 | 12.53 | 6,634,305 | -0.12(-0.97%) |
May 02, 2007 | 12.72 | 12.72 | 12.55 | 12.65 | 10,982,864 | -0.03(-0.23%) |
May 01, 2007 | 12.65 | 12.71 | 12.52 | 12.68 | 8,846,433 | +0.14(+1.14%) |
Apr 30, 2007 | 12.87 | 12.87 | 12.53 | 12.54 | 8,784,796 | -0.05(-0.38%) |
Apr 27, 2007 | 12.59 | 12.69 | 12.57 | 12.59 | 5,179,522 | -0.11(-0.84%) |
Apr 26, 2007 | 12.71 | 12.74 | 12.66 | 12.69 | 5,250,797 | -0.01(-0.10%) |
Apr 25, 2007 | 12.63 | 12.72 | 12.60 | 12.71 | 7,384,744 | +0.12(+0.97%) |
Apr 24, 2007 | 12.60 | 12.63 | 12.54 | 12.58 | 4,002,695 | -0.01(-0.11%) |
Apr 23, 2007 | 12.49 | 12.64 | 12.49 | 12.60 | 7,904,614 | +0.11(+0.85%) |
Apr 20, 2007 | 12.36 | 12.52 | 12.33 | 12.49 | 13,440,564 | +0.24(+2.00%) |
Apr 19, 2007 | 12.32 | 12.32 | 12.13 | 12.25 | 7,453,625 | +0.05(+0.38%) |
Apr 18, 2007 | 12.26 | 12.26 | 12.13 | 12.20 | 7,728,078 | -0.07(-0.57%) |
Apr 17, 2007 | 12.26 | 12.28 | 12.21 | 12.27 | 5,292,315 | -0.03(-0.28%) |
Apr 16, 2007 | 12.26 | 12.31 | 12.19 | 12.30 | 6,924,161 | +0.05(+0.40%) |
Apr 13, 2007 | 12.43 | 12.43 | 12.21 | 12.26 | 3,405,164 | -0.05(-0.45%) |
Apr 12, 2007 | 12.36 | 12.38 | 12.21 | 12.31 | 3,806,481 | -0.05(-0.37%) |
Apr 11, 2007 | 12.37 | 12.45 | 12.35 | 12.36 | 5,727,040 | -0.08(-0.61%) |
Apr 10, 2007 | 12.37 | 12.44 | 12.31 | 12.43 | 3,896,863 | +0.03(+0.24%) |
Apr 09, 2007 | 12.38 | 12.49 | 12.38 | 12.40 | 3,485,538 | +0.01(+0.07%) |
Apr 05, 2007 | 12.32 | 12.41 | 12.29 | 12.39 | 4,360,832 | +0.08(+0.64%) |
Apr 04, 2007 | 12.38 | 12.46 | 12.30 | 12.31 | 3,908,865 | -0.06(-0.46%) |
Apr 03, 2007 | 12.38 | 12.40 | 12.29 | 12.37 | 4,511,488 | -0.00(-0.02%) |
Apr 02, 2007 | 12.20 | 12.41 | 12.20 | 12.37 | 6,459,374 | +0.17(+1.39%) |
Mar 30, 2007 | 12.25 | 12.26 | 12.04 | 12.20 | 7,001,989 | -0.05(-0.40%) |
Mar 29, 2007 | 12.23 | 12.26 | 12.16 | 12.25 | 5,492,704 | +0.08(+0.63%) |
Mar 28, 2007 | 12.22 | 12.26 | 12.15 | 12.18 | 6,971,785 | -0.08(-0.62%) |
Mar 27, 2007 | 12.24 | 12.27 | 12.19 | 12.25 | 4,850,440 | -0.03(-0.24%) |
Mar 26, 2007 | 12.22 | 12.29 | 12.09 | 12.28 | 5,456,700 | +0.06(+0.47%) |
Mar 23, 2007 | 12.18 | 12.24 | 12.12 | 12.22 | 4,845,509 | +0.04(+0.35%) |
Mar 22, 2007 | 12.19 | 12.20 | 12.10 | 12.18 | 4,818,072 | -0.01(-0.07%) |
Mar 21, 2007 | 12.06 | 12.23 | 11.99 | 12.19 | 8,078,491 | +0.14(+1.15%) |
Mar 20, 2007 | 11.86 | 12.05 | 11.79 | 12.05 | 7,471,504 | +0.20(+1.67%) |
Mar 19, 2007 | 11.74 | 11.89 | 11.73 | 11.85 | 6,831,422 | +0.17(+1.46%) |
Mar 16, 2007 | 11.78 | 11.84 | 11.67 | 11.68 | 8,090,492 | -0.06(-0.53%) |
Mar 15, 2007 | 11.64 | 11.76 | 11.59 | 11.74 | 6,984,896 | +0.10(+0.85%) |
Mar 14, 2007 | 11.65 | 11.70 | 11.50 | 11.64 | 8,034,849 | -0.01(-0.05%) |
Mar 13, 2007 | 11.79 | 11.85 | 11.61 | 11.65 | 7,280,206 | -0.14(-1.15%) |
Mar 12, 2007 | 11.60 | 11.79 | 11.57 | 11.79 | 4,599,499 | +0.16(+1.35%) |
Mar 09, 2007 | 11.66 | 11.68 | 11.56 | 11.63 | 5,543,256 | +0.01(+0.12%) |
Mar 08, 2007 | 11.70 | 11.71 | 11.60 | 11.62 | 6,909,250 | -0.05(-0.42%) |
Mar 07, 2007 | 11.58 | 11.73 | 11.56 | 11.67 | 6,150,971 | +0.02(+0.20%) |
Mar 06, 2007 | 11.56 | 11.65 | 11.55 | 11.64 | 7,246,748 | +0.12(+1.03%) |
Mar 05, 2007 | 11.65 | 11.69 | 11.51 | 11.52 | 11,142,520 | -0.16(-1.39%) |
Mar 02, 2007 | 11.75 | 11.78 | 11.69 | 11.69 | 6,005,134 | -0.08(-0.69%) |
Mar 01, 2007 | 11.76 | 11.83 | 11.65 | 11.77 | 6,856,905 | +0.01(+0.07%) |
Feb 28, 2007 | 11.71 | 11.84 | 11.65 | 11.76 | 10,767,927 | +0.05(+0.42%) |
Feb 27, 2007 | 11.96 | 12.00 | 11.63 | 11.71 | 10,263,499 | -0.31(-2.54%) |
Feb 26, 2007 | 11.96 | 12.14 | 11.88 | 12.01 | 13,021,285 | +0.24(+2.00%) |
Feb 23, 2007 | 11.73 | 11.81 | 11.71 | 11.78 | 4,290,368 | +0.05(+0.39%) |
Feb 22, 2007 | 11.71 | 11.77 | 11.66 | 11.73 | 4,506,760 | -0.01(-0.05%) |
Feb 21, 2007 | 11.72 | 11.79 | 11.69 | 11.74 | 7,624,614 | -0.11(-0.93%) |
Feb 20, 2007 | 11.87 | 11.87 | 11.80 | 11.85 | 7,319,848 | -0.05(-0.43%) |
Feb 16, 2007 | 11.90 | 11.93 | 11.87 | 11.90 | 5,491,613 | -0.03(-0.28%) |
Feb 15, 2007 | 11.95 | 11.97 | 11.88 | 11.93 | 3,916,866 | -0.00(-0.01%) |
Feb 14, 2007 | 11.96 | 12.04 | 11.92 | 11.93 | 7,759,188 | -0.00(-0.01%) |
Feb 13, 2007 | 12.08 | 12.10 | 11.64 | 11.94 | 27,027,770 | -0.10(-0.83%) |
Feb 12, 2007 | 12.03 | 12.10 | 12.01 | 12.04 | 3,892,259 | +0.01(+0.10%) |
Feb 09, 2007 | 12.03 | 12.08 | 11.99 | 12.02 | 7,193,286 | -0.00(-0.02%) |
Feb 08, 2007 | 11.98 | 12.05 | 11.97 | 12.03 | 5,760,011 | +0.07(+0.56%) |
Feb 07, 2007 | 11.98 | 12.00 | 11.93 | 11.96 | 5,365,415 | -0.02(-0.17%) |
Feb 06, 2007 | 11.94 | 12.01 | 11.88 | 11.98 | 8,265,060 | +0.09(+0.72%) |
Feb 05, 2007 | 11.88 | 12.01 | 11.85 | 11.89 | 8,661,839 | -0.00(-0.02%) |
Feb 02, 2007 | 11.79 | 11.97 | 11.68 | 11.90 | 19,260,290 | +0.32(+2.79%) |
Feb 01, 2007 | 11.48 | 11.63 | 11.41 | 11.57 | 8,094,129 | +0.17(+1.48%) |
Jan 31, 2007 | 11.27 | 11.45 | 11.25 | 11.41 | 7,843,551 | +0.08(+0.68%) |
Jan 30, 2007 | 11.27 | 11.33 | 11.25 | 11.33 | 3,983,420 | +0.07(+0.59%) |
Jan 29, 2007 | 11.31 | 11.31 | 11.24 | 11.26 | 5,189,756 | -0.02(-0.18%) |
Jan 26, 2007 | 11.15 | 11.31 | 11.15 | 11.28 | 3,920,503 | +0.03(+0.23%) |
Jan 25, 2007 | 11.25 | 11.37 | 11.23 | 11.26 | 5,281,405 | -0.02(-0.20%) |
Jan 24, 2007 | 11.36 | 11.39 | 11.25 | 11.28 | 14,557,504 | +0.16(+1.47%) |
Jan 23, 2007 | 11.07 | 11.12 | 11.04 | 11.12 | 7,131,460 | +0.05(+0.41%) |
Jan 22, 2007 | 11.09 | 11.14 | 11.01 | 11.07 | 5,133,386 | -0.03(-0.30%) |
Jan 19, 2007 | 11.07 | 11.11 | 11.03 | 11.10 | 3,912,138 | +0.06(+0.54%) |
Jan 18, 2007 | 11.03 | 11.06 | 11.00 | 11.04 | 6,248,074 | +0.03(+0.29%) |
Jan 17, 2007 | 11.01 | 11.04 | 10.97 | 11.01 | 5,007,188 | +0.01(+0.06%) |
Jan 16, 2007 | 11.01 | 11.07 | 11.00 | 11.01 | 5,812,382 | +0.01(+0.06%) |
Jan 12, 2007 | 11.10 | 11.13 | 10.95 | 11.00 | 11,306,178 | -0.12(-1.08%) |
Jan 11, 2007 | 11.20 | 11.22 | 11.08 | 11.12 | 9,982,735 | -0.09(-0.77%) |
Jan 10, 2007 | 11.22 | 11.23 | 11.16 | 11.20 | 6,704,860 | -0.03(-0.28%) |
Jan 09, 2007 | 11.26 | 11.26 | 11.14 | 11.24 | 7,889,012 | -0.02(-0.17%) |
Jan 08, 2007 | 11.30 | 11.36 | 11.24 | 11.26 | 7,088,546 | -0.05(-0.45%) |
Jan 05, 2007 | 11.47 | 11.47 | 11.26 | 11.31 | 10,092,931 | -0.17(-1.44%) |
Jan 04, 2007 | 11.48 | 11.53 | 11.40 | 11.47 | 6,301,535 | -0.03(-0.25%) |
Jan 03, 2007 | 11.51 | 11.55 | 11.40 | 11.50 | 8,575,646 | -0.03(-0.23%) |
Dec 29, 2006 | 11.54 | 11.55 | 11.44 | 11.53 | 4,180,172 | -0.02(-0.21%) |
Dec 28, 2006 | 11.52 | 11.59 | 11.52 | 11.55 | 6,491,378 | +0.01(+0.07%) |
Dec 27, 2006 | 11.41 | 11.55 | 11.41 | 11.54 | 4,894,810 | +0.13(+1.17%) |
Dec 26, 2006 | 11.30 | 11.42 | 11.24 | 11.41 | 3,563,730 | +0.09(+0.77%) |
Dec 22, 2006 | 11.31 | 11.34 | 11.20 | 11.32 | 4,027,425 | +0.02(+0.17%) |
Dec 21, 2006 | 11.38 | 11.41 | 11.24 | 11.30 | 4,883,172 | -0.03(-0.26%) |
Dec 20, 2006 | 11.48 | 11.49 | 11.33 | 11.33 | 5,748,010 | -0.12(-1.07%) |
Dec 19, 2006 | 11.31 | 11.46 | 11.27 | 11.46 | 4,583,133 | +0.13(+1.10%) |
Dec 18, 2006 | 11.40 | 11.41 | 11.31 | 11.33 | 5,526,891 | -0.07(-0.59%) |
Dec 15, 2006 | 11.38 | 11.41 | 11.35 | 11.40 | 5,671,636 | +0.02(+0.14%) |
Dec 14, 2006 | 11.34 | 11.41 | 11.32 | 11.38 | 3,648,468 | +0.02(+0.17%) |
Dec 13, 2006 | 11.23 | 11.37 | 11.23 | 11.36 | 5,374,144 | +0.14(+1.27%) |
Dec 12, 2006 | 11.16 | 11.24 | 11.16 | 11.22 | 4,826,437 | +0.06(+0.52%) |
Dec 11, 2006 | 11.16 | 11.19 | 11.12 | 11.16 | 3,951,052 | +0.01(+0.06%) |
Dec 08, 2006 | 11.15 | 11.19 | 11.11 | 11.15 | 4,931,542 | +0.00(+0.00%) |
Dec 07, 2006 | 11.17 | 11.20 | 11.14 | 11.15 | 5,173,754 | -0.00(-0.03%) |
Dec 06, 2006 | 11.16 | 11.18 | 11.14 | 11.16 | 6,239,346 | -0.01(-0.05%) |
Dec 05, 2006 | 11.15 | 11.18 | 11.13 | 11.16 | 8,645,473 | +0.02(+0.20%) |
Dec 04, 2006 | 11.12 | 11.14 | 11.11 | 11.14 | 6,241,891 | +0.02(+0.19%) |
Dec 01, 2006 | 11.11 | 11.12 | 11.05 | 11.12 | 5,881,482 | +0.02(+0.17%) |
Nov 30, 2006 | 11.11 | 11.11 | 11.08 | 11.10 | 6,189,157 | -0.00(-0.01%) |
Nov 29, 2006 | 11.07 | 11.12 | 11.02 | 11.10 | 6,540,839 | -0.02(-0.17%) |
Nov 28, 2006 | 11.09 | 11.18 | 11.05 | 11.12 | 6,018,954 | +0.02(+0.21%) |
Nov 27, 2006 | 11.13 | 11.15 | 11.05 | 11.10 | 5,114,110 | -0.04(-0.35%) |
Nov 24, 2006 | 11.10 | 11.17 | 11.10 | 11.14 | 1,466,006 | -0.01(-0.06%) |
Nov 22, 2006 | 11.10 | 11.16 | 11.10 | 11.14 | 5,466,156 | +0.02(+0.21%) |
Nov 21, 2006 | 11.11 | 11.14 | 11.08 | 11.12 | 4,292,550 | -0.00(-0.02%) |
Nov 20, 2006 | 11.07 | 11.16 | 10.99 | 11.12 | 3,372,796 | +0.00(+0.02%) |
Nov 17, 2006 | 11.02 | 11.17 | 11.02 | 11.12 | 3,636,102 | +0.07(+0.60%) |
Nov 16, 2006 | 11.12 | 11.17 | 11.05 | 11.05 | 5,767,649 | +0.01(+0.06%) |
Nov 15, 2006 | 11.00 | 11.08 | 10.95 | 11.05 | 7,487,506 | -0.02(-0.16%) |
Nov 14, 2006 | 11.14 | 11.17 | 11.04 | 11.06 | 5,657,817 | -0.10(-0.89%) |
Nov 13, 2006 | 11.14 | 11.19 | 11.14 | 11.16 | 2,893,825 | -0.00(-0.02%) |
Nov 10, 2006 | 11.14 | 11.17 | 11.13 | 11.17 | 6,501,925 | +0.02(+0.21%) |
Nov 09, 2006 | 11.10 | 11.17 | 11.08 | 11.14 | 7,271,478 | +0.04(+0.38%) |
Nov 08, 2006 | 11.02 | 11.18 | 10.99 | 11.10 | 4,759,883 | +0.09(+0.77%) |
Nov 07, 2006 | 10.97 | 11.02 | 10.95 | 11.02 | 5,173,754 | +0.05(+0.45%) |
Nov 06, 2006 | 11.07 | 11.10 | 10.95 | 10.97 | 8,741,485 | -0.13(-1.13%) |
Nov 03, 2006 | 11.13 | 11.19 | 11.07 | 11.09 | 7,296,572 | -0.04(-0.40%) |
Nov 02, 2006 | 11.38 | 11.38 | 11.07 | 11.13 | 18,697,308 | -0.36(-3.13%) |
Nov 01, 2006 | 11.14 | 11.61 | 11.14 | 11.49 | 18,555,472 | +0.36(+3.23%) |
Oct 31, 2006 | 11.11 | 11.16 | 11.07 | 11.13 | 3,877,952 | +0.06(+0.51%) |
Oct 30, 2006 | 11.12 | 11.16 | 11.05 | 11.08 | 3,283,330 | -0.01(-0.07%) |
Oct 27, 2006 | 11.15 | 11.21 | 11.08 | 11.09 | 3,627,374 | -0.10(-0.91%) |
Oct 26, 2006 | 11.20 | 11.26 | 11.14 | 11.19 | 3,711,385 | -0.02(-0.13%) |
Oct 25, 2006 | 11.14 | 11.25 | 11.09 | 11.20 | 4,153,987 | +0.09(+0.85%) |
Oct 24, 2006 | 11.11 | 11.11 | 11.03 | 11.11 | 3,727,387 | -0.01(-0.11%) |
Oct 23, 2006 | 10.98 | 11.13 | 10.93 | 11.12 | 4,360,559 | +0.10(+0.91%) |
Oct 20, 2006 | 10.98 | 11.04 | 10.93 | 11.02 | 4,253,273 | +0.08(+0.70%) |
Oct 19, 2006 | 10.78 | 10.98 | 10.75 | 10.94 | 3,955,416 | +0.16(+1.49%) |
Oct 18, 2006 | 10.77 | 10.82 | 10.75 | 10.78 | 5,485,067 | +0.02(+0.14%) |
Oct 17, 2006 | 10.74 | 10.84 | 10.73 | 10.77 | 3,918,320 | +0.01(+0.05%) |
Oct 16, 2006 | 10.69 | 10.78 | 10.67 | 10.76 | 4,100,526 | +0.06(+0.55%) |
Oct 13, 2006 | 10.69 | 10.72 | 10.65 | 10.70 | 3,299,696 | +0.01(+0.12%) |
Oct 12, 2006 | 10.68 | 10.70 | 10.62 | 10.69 | 5,096,290 | +0.02(+0.23%) |
Oct 11, 2006 | 10.63 | 10.71 | 10.59 | 10.67 | 4,963,909 | +0.03(+0.30%) |
Oct 10, 2006 | 10.49 | 10.65 | 10.47 | 10.63 | 6,288,807 | +0.14(+1.30%) |
Oct 09, 2006 | 10.50 | 10.57 | 10.46 | 10.50 | 3,017,478 | +0.02(+0.20%) |
Oct 06, 2006 | 10.54 | 10.54 | 10.46 | 10.48 | 4,044,518 | -0.06(-0.59%) |
Oct 05, 2006 | 10.56 | 10.59 | 10.48 | 10.54 | 3,276,420 | -0.02(-0.16%) |
Oct 04, 2006 | 10.55 | 10.57 | 10.45 | 10.56 | 5,075,560 | +0.00(+0.04%) |
Oct 03, 2006 | 10.57 | 10.58 | 10.48 | 10.55 | 5,174,118 | +0.01(+0.08%) |
Oct 02, 2006 | 10.52 | 10.61 | 10.52 | 10.54 | 6,624,486 | +0.03(+0.26%) |
Sep 29, 2006 | 10.61 | 10.67 | 10.52 | 10.52 | 5,555,258 | -0.09(-0.89%) |
Sep 28, 2006 | 10.77 | 10.79 | 10.60 | 10.61 | 4,763,884 | -0.16(-1.49%) |
Sep 27, 2006 | 10.63 | 10.77 | 10.61 | 10.77 | 3,693,564 | +0.12(+1.16%) |
Sep 26, 2006 | 10.66 | 10.72 | 10.60 | 10.65 | 2,689,436 | +0.03(+0.30%) |
Sep 25, 2006 | 10.55 | 10.64 | 10.47 | 10.62 | 5,010,824 | +0.13(+1.21%) |
Sep 22, 2006 | 10.60 | 10.60 | 10.48 | 10.49 | 3,921,594 | -0.10(-0.99%) |
Sep 21, 2006 | 10.59 | 10.63 | 10.52 | 10.59 | 3,638,648 | +0.06(+0.57%) |
Sep 20, 2006 | 10.70 | 10.70 | 10.53 | 10.53 | 4,181,263 | -0.07(-0.66%) |
Sep 19, 2006 | 10.60 | 10.63 | 10.56 | 10.60 | 3,430,258 | +0.04(+0.34%) |
Sep 18, 2006 | 10.64 | 10.65 | 10.50 | 10.57 | 4,227,451 | -0.04(-0.38%) |
Sep 15, 2006 | 10.56 | 10.62 | 10.46 | 10.61 | 9,260,461 | +0.09(+0.81%) |
Sep 14, 2006 | 10.59 | 10.64 | 10.49 | 10.52 | 5,874,208 | -0.06(-0.56%) |
Sep 13, 2006 | 10.58 | 10.62 | 10.45 | 10.58 | 6,024,409 | +0.05(+0.44%) |
Sep 12, 2006 | 10.60 | 10.60 | 10.46 | 10.54 | 6,923,070 | -0.03(-0.27%) |
Sep 11, 2006 | 10.79 | 10.79 | 10.55 | 10.56 | 5,780,741 | -0.12(-1.12%) |
Sep 08, 2006 | 10.78 | 10.81 | 10.67 | 10.68 | 4,506,396 | -0.06(-0.59%) |
Sep 07, 2006 | 10.76 | 10.83 | 10.73 | 10.75 | 5,917,850 | -0.04(-0.36%) |
Sep 06, 2006 | 10.91 | 10.91 | 10.79 | 10.79 | 4,920,267 | -0.14(-1.32%) |
Sep 05, 2006 | 10.94 | 10.94 | 10.84 | 10.93 | 4,715,514 | -0.01(-0.10%) |
Sep 01, 2006 | 10.98 | 10.99 | 10.91 | 10.94 | 2,862,185 | -0.04(-0.39%) |
Aug 31, 2006 | 10.91 | 10.99 | 10.91 | 10.98 | 4,360,923 | +0.08(+0.74%) |
Aug 30, 2006 | 11.07 | 11.10 | 10.90 | 10.90 | 4,481,302 | -0.28(-2.48%) |
Aug 29, 2006 | 11.12 | 11.19 | 11.05 | 11.18 | 7,862,827 | +0.03(+0.27%) |
Aug 28, 2006 | 11.09 | 11.17 | 11.02 | 11.15 | 7,242,383 | +0.03(+0.27%) |
Aug 25, 2006 | 11.01 | 11.16 | 11.01 | 11.12 | 6,227,344 | +0.08(+0.71%) |
Aug 24, 2006 | 10.88 | 11.05 | 10.85 | 11.04 | 6,444,099 | +0.16(+1.49%) |
Aug 23, 2006 | 11.00 | 11.01 | 10.88 | 10.88 | 4,040,518 | -0.11(-0.96%) |
Aug 22, 2006 | 10.94 | 11.00 | 10.89 | 10.98 | 3,309,515 | +0.05(+0.48%) |
Aug 21, 2006 | 10.93 | 10.99 | 10.86 | 10.93 | 2,147,184 | +0.03(+0.32%) |
Aug 18, 2006 | 10.76 | 10.93 | 10.75 | 10.90 | 3,655,378 | +0.14(+1.33%) |
Aug 17, 2006 | 10.80 | 10.82 | 10.72 | 10.76 | 4,139,440 | -0.07(-0.67%) |
Aug 16, 2006 | 10.99 | 11.00 | 10.83 | 10.83 | 3,742,662 | -0.13(-1.15%) |
Aug 15, 2006 | 10.94 | 10.99 | 10.84 | 10.95 | 3,506,995 | +0.09(+0.80%) |
Aug 14, 2006 | 10.64 | 10.92 | 10.64 | 10.87 | 3,583,005 | -0.03(-0.28%) |
Aug 11, 2006 | 10.82 | 10.91 | 10.82 | 10.90 | 2,596,333 | +0.02(+0.19%) |
Aug 10, 2006 | 10.85 | 10.89 | 10.76 | 10.88 | 4,742,063 | +0.03(+0.28%) |
Aug 09, 2006 | 10.83 | 10.92 | 10.77 | 10.85 | 4,162,352 | +0.12(+1.13%) |
Aug 08, 2006 | 10.69 | 10.79 | 10.67 | 10.73 | 3,567,366 | +0.05(+0.49%) |
Aug 07, 2006 | 10.80 | 10.86 | 10.66 | 10.67 | 4,107,436 | -0.17(-1.55%) |
Aug 04, 2006 | 10.81 | 10.85 | 10.76 | 10.84 | 3,947,051 | +0.07(+0.64%) |
Aug 03, 2006 | 10.72 | 10.79 | 10.66 | 10.77 | 5,824,020 | +0.03(+0.27%) |
Aug 02, 2006 | 10.79 | 10.83 | 10.74 | 10.74 | 5,343,231 | -0.06(-0.60%) |
Aug 01, 2006 | 10.79 | 10.86 | 10.74 | 10.81 | 4,662,052 | +0.02(+0.18%) |
Jul 31, 2006 | 10.76 | 10.84 | 10.74 | 10.79 | 3,486,629 | -0.02(-0.15%) |
Jul 28, 2006 | 10.81 | 10.87 | 10.77 | 10.81 | 5,281,041 | +0.05(+0.47%) |
Jul 27, 2006 | 10.82 | 10.95 | 10.74 | 10.76 | 5,510,525 | -0.06(-0.55%) |
Jul 26, 2006 | 10.72 | 10.83 | 10.70 | 10.81 | 6,277,169 | +0.08(+0.78%) |
Jul 25, 2006 | 10.60 | 10.76 | 10.58 | 10.73 | 5,198,485 | +0.08(+0.75%) |
Jul 24, 2006 | 10.69 | 10.71 | 10.63 | 10.65 | 5,141,387 | -0.03(-0.32%) |
Jul 21, 2006 | 10.71 | 10.71 | 10.62 | 10.69 | 5,804,017 | +0.07(+0.63%) |
Jul 20, 2006 | 10.52 | 10.64 | 10.52 | 10.62 | 4,645,323 | +0.10(+0.95%) |
Jul 19, 2006 | 10.32 | 10.54 | 10.31 | 10.52 | 5,715,278 | +0.20(+1.97%) |
Jul 18, 2006 | 10.42 | 10.42 | 10.25 | 10.31 | 5,649,088 | -0.10(-1.00%) |
Jul 17, 2006 | 10.40 | 10.49 | 10.38 | 10.42 | 6,246,983 | +0.02(+0.23%) |
Jul 14, 2006 | 10.31 | 10.42 | 10.27 | 10.39 | 5,340,685 | +0.08(+0.81%) |
Jul 13, 2006 | 10.33 | 10.41 | 10.29 | 10.31 | 5,438,152 | -0.02(-0.19%) |
Jul 12, 2006 | 10.40 | 10.40 | 10.30 | 10.33 | 4,564,949 | -0.06(-0.56%) |
Jul 11, 2006 | 10.37 | 10.41 | 10.31 | 10.39 | 5,326,138 | +0.01(+0.08%) |
Jul 10, 2006 | 10.39 | 10.40 | 10.33 | 10.38 | 5,311,227 | +0.02(+0.17%) |
Jul 07, 2006 | 10.34 | 10.43 | 10.31 | 10.36 | 5,973,493 | -0.00(-0.03%) |
Jul 06, 2006 | 10.32 | 10.37 | 10.26 | 10.36 | 5,968,402 | +0.05(+0.45%) |
Jul 05, 2006 | 10.30 | 10.37 | 10.26 | 10.32 | 5,283,587 | -0.08(-0.77%) |
Jul 03, 2006 | 10.28 | 10.40 | 10.23 | 10.40 | 1,734,768 | +0.12(+1.12%) |
Jun 30, 2006 | 10.35 | 10.39 | 10.26 | 10.28 | 5,327,956 | -0.06(-0.62%) |
Jun 29, 2006 | 10.17 | 10.35 | 10.13 | 10.35 | 6,215,343 | +0.25(+2.48%) |
Jun 28, 2006 | 10.06 | 10.13 | 10.06 | 10.10 | 3,518,269 | +0.04(+0.41%) |
Jun 27, 2006 | 10.12 | 10.21 | 10.04 | 10.06 | 4,593,316 | -0.07(-0.69%) |
Jun 26, 2006 | 10.02 | 10.13 | 10.02 | 10.13 | 3,570,640 | +0.13(+1.33%) |
Jun 23, 2006 | 9.868 | 10.13 | 9.866 | 9.992 | 4,723,879 | +0.10(+1.03%) |
Jun 22, 2006 | 9.952 | 9.962 | 9.851 | 9.890 | 5,806,563 | -0.10(-0.96%) |
Jun 21, 2006 | 10.01 | 10.08 | 9.941 | 9.987 | 3,914,320 | +0.01(+0.06%) |
Jun 20, 2006 | 10.06 | 10.11 | 9.951 | 9.981 | 4,531,490 | -0.05(-0.45%) |
Jun 19, 2006 | 10.23 | 10.23 | 9.973 | 10.03 | 3,977,601 | -0.15(-1.47%) |
Jun 16, 2006 | 10.10 | 10.21 | 10.09 | 10.18 | 4,817,709 | +0.09(+0.84%) |
Jun 15, 2006 | 9.940 | 10.14 | 9.899 | 10.09 | 5,866,207 | +0.22(+2.21%) |
Jun 14, 2006 | 9.955 | 10.01 | 9.824 | 9.873 | 5,863,297 | -0.13(-1.31%) |
Jun 13, 2006 | 10.04 | 10.10 | 9.940 | 10.00 | 6,600,483 | -0.03(-0.33%) |
Jun 12, 2006 | 10.01 | 10.11 | 9.989 | 10.04 | 3,605,917 | +0.03(+0.27%) |
Jun 09, 2006 | 9.954 | 10.06 | 9.941 | 10.01 | 6,541,930 | +0.02(+0.21%) |
Jun 08, 2006 | 9.961 | 10.01 | 9.917 | 9.988 | 7,825,367 | -0.03(-0.27%) |
Jun 07, 2006 | 10.16 | 10.18 | 10.01 | 10.02 | 5,115,201 | -0.14(-1.42%) |
Jun 06, 2006 | 10.15 | 10.21 | 10.04 | 10.16 | 5,838,931 | +0.01(+0.14%) |
Jun 05, 2006 | 10.20 | 10.28 | 10.13 | 10.15 | 5,496,341 | -0.05(-0.54%) |
Jun 02, 2006 | 10.11 | 10.20 | 10.02 | 10.20 | 5,145,751 | +0.13(+1.27%) |