Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.86 | 15.00 | 14.79 | 14.94 | 29,722,980 | +0.13(+0.90%) |
May 30, 2007 | 14.91 | 14.92 | 14.68 | 14.81 | 36,208,004 | -0.22(-1.46%) |
May 29, 2007 | 15.00 | 15.10 | 14.94 | 15.03 | 25,452,814 | -0.02(-0.10%) |
May 25, 2007 | 14.92 | 15.06 | 14.78 | 15.04 | 26,062,524 | +0.16(+1.05%) |
May 24, 2007 | 15.01 | 15.12 | 14.82 | 14.89 | 32,533,890 | -0.11(-0.73%) |
May 23, 2007 | 15.00 | 15.14 | 14.97 | 14.99 | 33,974,536 | +0.00(+0.00%) |
May 22, 2007 | 14.81 | 15.10 | 14.74 | 14.99 | 36,103,128 | +0.21(+1.43%) |
May 21, 2007 | 14.74 | 15.06 | 14.65 | 14.78 | 39,527,412 | +0.04(+0.27%) |
May 18, 2007 | 14.85 | 14.88 | 14.69 | 14.74 | 35,547,808 | -0.07(-0.48%) |
May 17, 2007 | 14.91 | 14.98 | 14.69 | 14.81 | 38,618,656 | -0.18(-1.20%) |
May 16, 2007 | 14.95 | 15.12 | 14.61 | 14.99 | 96,743,032 | -0.48(-3.08%) |
May 15, 2007 | 15.90 | 15.94 | 15.43 | 15.47 | 65,542,120 | -0.55(-3.42%) |
May 14, 2007 | 15.52 | 16.25 | 15.52 | 16.02 | 66,356,188 | +0.56(+3.59%) |
May 11, 2007 | 15.23 | 15.53 | 15.21 | 15.46 | 44,642,860 | +0.46(+3.08%) |
May 10, 2007 | 15.32 | 15.33 | 14.94 | 15.00 | 37,825,216 | -0.40(-2.59%) |
May 09, 2007 | 15.14 | 15.44 | 15.11 | 15.40 | 24,405,380 | +0.20(+1.29%) |
May 08, 2007 | 15.32 | 15.34 | 15.12 | 15.21 | 30,747,896 | -0.27(-1.77%) |
May 07, 2007 | 15.43 | 15.57 | 15.39 | 15.48 | 18,339,788 | +0.03(+0.20%) |
May 04, 2007 | 15.33 | 15.49 | 15.21 | 15.45 | 29,092,462 | +0.20(+1.28%) |
May 03, 2007 | 15.30 | 15.36 | 15.15 | 15.25 | 22,816,642 | +0.02(+0.15%) |
May 02, 2007 | 15.16 | 15.23 | 15.04 | 15.23 | 28,956,088 | +0.15(+0.99%) |
May 01, 2007 | 15.07 | 15.28 | 15.03 | 15.08 | 39,957,052 | +0.05(+0.31%) |
Apr 30, 2007 | 15.08 | 15.26 | 15.01 | 15.03 | 24,522,194 | -0.06(-0.41%) |
Apr 27, 2007 | 15.05 | 15.17 | 14.96 | 15.10 | 23,528,744 | +0.00(+0.00%) |
Apr 26, 2007 | 15.21 | 15.25 | 15.02 | 15.10 | 28,091,924 | -0.15(-0.98%) |
Apr 25, 2007 | 15.32 | 15.33 | 15.14 | 15.25 | 31,272,596 | +0.00(+0.01%) |
Apr 24, 2007 | 15.11 | 15.39 | 14.99 | 15.25 | 41,890,048 | +0.25(+1.67%) |
Apr 23, 2007 | 15.20 | 15.29 | 14.97 | 14.99 | 38,303,204 | -0.24(-1.59%) |
Apr 20, 2007 | 15.53 | 15.55 | 15.21 | 15.24 | 32,223,380 | -0.09(-0.56%) |
Apr 19, 2007 | 15.21 | 15.46 | 15.14 | 15.32 | 39,429,996 | -0.07(-0.46%) |
Apr 18, 2007 | 15.08 | 15.46 | 15.08 | 15.39 | 37,660,332 | +0.25(+1.65%) |
Apr 17, 2007 | 15.03 | 15.18 | 14.85 | 15.14 | 30,405,330 | +0.09(+0.62%) |
Apr 16, 2007 | 15.01 | 15.05 | 14.84 | 15.05 | 23,095,902 | +0.13(+0.84%) |
Apr 13, 2007 | 15.00 | 15.02 | 14.76 | 14.92 | 47,846,424 | -0.21(-1.40%) |
Apr 12, 2007 | 14.99 | 15.29 | 14.96 | 15.14 | 40,310,992 | +0.09(+0.62%) |
Apr 11, 2007 | 15.13 | 15.25 | 14.99 | 15.04 | 37,822,016 | -0.14(-0.93%) |
Apr 10, 2007 | 14.81 | 15.21 | 14.74 | 15.18 | 57,701,664 | +0.59(+4.08%) |
Apr 09, 2007 | 14.64 | 14.67 | 14.50 | 14.59 | 21,554,338 | -0.02(-0.16%) |
Apr 05, 2007 | 14.60 | 14.73 | 14.55 | 14.61 | 21,421,390 | +0.02(+0.16%) |
Apr 04, 2007 | 14.41 | 14.63 | 14.37 | 14.59 | 22,989,034 | +0.23(+1.63%) |
Apr 03, 2007 | 14.41 | 14.49 | 14.28 | 14.35 | 27,460,934 | -0.01(-0.05%) |
Apr 02, 2007 | 14.31 | 14.45 | 14.22 | 14.36 | 32,598,394 | +0.03(+0.22%) |
Mar 30, 2007 | 14.50 | 14.52 | 14.29 | 14.33 | 29,507,320 | -0.14(-0.97%) |
Mar 29, 2007 | 14.74 | 14.78 | 14.33 | 14.47 | 24,142,872 | -0.12(-0.80%) |
Mar 28, 2007 | 14.67 | 14.73 | 14.56 | 14.59 | 24,269,014 | -0.15(-1.01%) |
Mar 27, 2007 | 14.71 | 14.78 | 14.64 | 14.74 | 13,710,764 | -0.03(-0.21%) |
Mar 26, 2007 | 14.67 | 14.78 | 14.51 | 14.77 | 17,518,736 | +0.07(+0.48%) |
Mar 23, 2007 | 14.70 | 14.80 | 14.65 | 14.70 | 16,224,939 | -0.02(-0.11%) |
Mar 22, 2007 | 14.81 | 14.83 | 14.61 | 14.71 | 19,678,652 | -0.05(-0.37%) |
Mar 21, 2007 | 14.47 | 14.81 | 14.41 | 14.77 | 28,622,250 | +0.30(+2.05%) |
Mar 20, 2007 | 14.42 | 14.55 | 14.38 | 14.47 | 23,217,156 | +0.02(+0.16%) |
Mar 19, 2007 | 14.52 | 14.63 | 14.32 | 14.45 | 34,624,568 | -0.02(-0.11%) |
Mar 16, 2007 | 14.53 | 14.56 | 14.35 | 14.46 | 24,432,660 | -0.05(-0.38%) |
Mar 15, 2007 | 14.41 | 14.54 | 14.34 | 14.52 | 18,803,754 | +0.13(+0.92%) |
Mar 14, 2007 | 14.39 | 14.48 | 14.20 | 14.38 | 33,476,518 | +0.04(+0.27%) |
Mar 13, 2007 | 14.53 | 14.54 | 14.27 | 14.35 | 36,433,624 | -0.18(-1.24%) |
Mar 12, 2007 | 14.41 | 14.59 | 14.28 | 14.53 | 22,032,964 | +0.19(+1.31%) |
Mar 09, 2007 | 14.58 | 14.58 | 14.19 | 14.34 | 32,524,342 | -0.09(-0.60%) |
Mar 08, 2007 | 14.57 | 14.60 | 14.40 | 14.42 | 26,367,608 | +0.19(+1.32%) |
Mar 07, 2007 | 14.21 | 14.41 | 14.16 | 14.24 | 26,705,792 | +0.02(+0.11%) |
Mar 06, 2007 | 14.13 | 14.29 | 13.98 | 14.22 | 30,169,718 | +0.31(+2.19%) |
Mar 05, 2007 | 13.98 | 14.21 | 13.90 | 13.92 | 50,087,880 | -0.15(-1.06%) |
Mar 02, 2007 | 14.31 | 14.37 | 14.04 | 14.06 | 41,943,604 | -0.37(-2.55%) |
Mar 01, 2007 | 14.27 | 14.62 | 14.22 | 14.43 | 36,525,416 | -0.09(-0.65%) |
Feb 28, 2007 | 14.47 | 14.71 | 14.45 | 14.53 | 34,341,800 | +0.09(+0.60%) |
Feb 27, 2007 | 14.68 | 14.92 | 14.38 | 14.44 | 42,479,972 | -0.49(-3.30%) |
Feb 26, 2007 | 15.09 | 15.15 | 14.82 | 14.93 | 27,325,154 | -0.08(-0.52%) |
Feb 23, 2007 | 15.02 | 15.23 | 14.94 | 15.01 | 31,311,296 | -0.01(-0.05%) |
Feb 22, 2007 | 14.94 | 15.24 | 14.88 | 15.02 | 41,863,312 | +0.18(+1.21%) |
Feb 21, 2007 | 14.58 | 14.86 | 14.58 | 14.84 | 27,439,974 | +0.16(+1.12%) |
Feb 20, 2007 | 14.71 | 14.76 | 14.44 | 14.67 | 39,925,480 | -0.20(-1.37%) |
Feb 16, 2007 | 14.86 | 14.96 | 14.80 | 14.88 | 21,994,584 | -0.05(-0.37%) |
Feb 15, 2007 | 14.82 | 14.99 | 14.75 | 14.93 | 31,091,484 | +0.16(+1.06%) |
Feb 14, 2007 | 14.56 | 14.92 | 14.41 | 14.78 | 76,561,000 | +0.56(+3.91%) |
Feb 13, 2007 | 14.06 | 14.26 | 14.03 | 14.22 | 34,206,428 | +0.23(+1.62%) |
Feb 12, 2007 | 14.01 | 14.06 | 13.87 | 13.99 | 34,482,532 | -0.06(-0.44%) |
Feb 09, 2007 | 14.38 | 14.46 | 14.00 | 14.06 | 41,036,152 | -0.27(-1.86%) |
Feb 08, 2007 | 14.25 | 14.40 | 14.17 | 14.32 | 23,544,680 | +0.05(+0.33%) |
Feb 07, 2007 | 14.24 | 14.44 | 14.17 | 14.28 | 21,570,434 | +0.08(+0.55%) |
Feb 06, 2007 | 14.14 | 14.24 | 13.98 | 14.20 | 27,993,740 | +0.02(+0.11%) |
Feb 05, 2007 | 14.22 | 14.29 | 14.07 | 14.18 | 33,666,752 | +0.01(+0.06%) |
Feb 02, 2007 | 14.06 | 14.36 | 13.98 | 14.17 | 37,896,540 | +0.14(+1.00%) |
Feb 01, 2007 | 13.90 | 14.04 | 13.86 | 14.03 | 28,377,268 | +0.16(+1.18%) |
Jan 31, 2007 | 13.84 | 13.89 | 13.65 | 13.87 | 32,734,518 | -0.05(-0.34%) |
Jan 30, 2007 | 13.84 | 13.96 | 13.75 | 13.92 | 32,095,950 | +0.14(+1.02%) |
Jan 29, 2007 | 13.88 | 13.94 | 13.66 | 13.77 | 34,143,156 | -0.13(-0.96%) |
Jan 26, 2007 | 13.75 | 14.00 | 13.67 | 13.91 | 36,642,172 | +0.23(+1.72%) |
Jan 25, 2007 | 13.81 | 13.99 | 13.64 | 13.67 | 37,041,736 | -0.09(-0.68%) |
Jan 24, 2007 | 13.74 | 13.91 | 13.57 | 13.77 | 65,836,780 | +0.11(+0.80%) |
Jan 23, 2007 | 14.02 | 14.08 | 13.63 | 13.66 | 64,658,440 | -0.39(-2.78%) |
Jan 22, 2007 | 14.29 | 14.33 | 13.96 | 14.05 | 39,577,640 | -0.20(-1.37%) |
Jan 19, 2007 | 14.21 | 14.46 | 14.15 | 14.24 | 43,364,648 | -0.03(-0.22%) |
Jan 18, 2007 | 14.54 | 14.61 | 14.13 | 14.28 | 65,665,592 | -0.90(-5.93%) |
Jan 17, 2007 | 15.14 | 15.46 | 15.06 | 15.17 | 38,889,032 | -0.06(-0.41%) |
Jan 16, 2007 | 15.26 | 15.30 | 15.10 | 15.24 | 39,902,732 | -0.02(-0.10%) |
Jan 12, 2007 | 15.14 | 15.29 | 15.10 | 15.25 | 39,610,580 | -0.02(-0.15%) |
Jan 11, 2007 | 15.25 | 15.48 | 15.22 | 15.28 | 39,738,888 | -0.01(-0.05%) |
Jan 10, 2007 | 14.96 | 15.35 | 14.87 | 15.28 | 38,896,536 | +0.23(+1.51%) |
Jan 09, 2007 | 14.80 | 15.08 | 14.70 | 15.06 | 36,428,076 | +0.28(+1.91%) |
Jan 08, 2007 | 14.57 | 14.90 | 14.53 | 14.78 | 38,622,180 | +0.17(+1.18%) |
Jan 05, 2007 | 14.58 | 14.67 | 14.41 | 14.60 | 39,863,916 | -0.10(-0.69%) |
Jan 04, 2007 | 14.37 | 14.77 | 14.35 | 14.71 | 37,658,428 | +0.30(+2.06%) |
Jan 03, 2007 | 14.33 | 14.61 | 14.13 | 14.41 | 46,232,004 | -0.02(-0.16%) |
Dec 29, 2006 | 14.43 | 14.60 | 14.42 | 14.43 | 15,109,446 | -0.08(-0.54%) |
Dec 28, 2006 | 14.54 | 14.67 | 14.43 | 14.51 | 17,442,544 | -0.02(-0.16%) |
Dec 27, 2006 | 14.60 | 14.70 | 14.52 | 14.53 | 13,574,912 | -0.05(-0.32%) |
Dec 26, 2006 | 14.17 | 14.61 | 14.14 | 14.58 | 27,759,180 | +0.38(+2.64%) |
Dec 22, 2006 | 14.12 | 14.28 | 14.06 | 14.20 | 24,660,376 | +0.13(+0.89%) |
Dec 21, 2006 | 14.32 | 14.37 | 14.02 | 14.08 | 36,049,372 | -0.24(-1.69%) |
Dec 20, 2006 | 14.24 | 14.49 | 14.19 | 14.32 | 31,381,788 | +0.13(+0.88%) |
Dec 19, 2006 | 14.24 | 14.39 | 14.12 | 14.20 | 32,216,232 | -0.12(-0.82%) |
Dec 18, 2006 | 14.24 | 14.46 | 14.22 | 14.31 | 31,697,026 | +0.13(+0.94%) |
Dec 15, 2006 | 14.31 | 14.46 | 14.12 | 14.18 | 34,091,192 | -0.05(-0.38%) |
Dec 14, 2006 | 13.98 | 14.41 | 13.94 | 14.24 | 28,934,216 | +0.20(+1.45%) |
Dec 13, 2006 | 14.35 | 14.35 | 13.93 | 14.03 | 30,587,196 | -0.23(-1.59%) |
Dec 12, 2006 | 14.38 | 14.44 | 14.08 | 14.26 | 30,883,682 | -0.13(-0.92%) |
Dec 11, 2006 | 14.42 | 14.51 | 14.28 | 14.39 | 20,867,176 | -0.05(-0.38%) |
Dec 08, 2006 | 14.34 | 14.57 | 14.22 | 14.45 | 26,633,372 | +0.03(+0.22%) |
Dec 07, 2006 | 14.56 | 14.70 | 14.35 | 14.42 | 22,946,630 | -0.12(-0.81%) |
Dec 06, 2006 | 14.46 | 14.65 | 14.32 | 14.53 | 23,737,384 | +0.02(+0.16%) |
Dec 05, 2006 | 14.43 | 14.63 | 14.38 | 14.51 | 23,295,682 | +0.17(+1.20%) |
Dec 04, 2006 | 14.00 | 15.12 | 13.90 | 14.34 | 38,701,168 | +0.47(+3.38%) |
Dec 01, 2006 | 14.02 | 14.14 | 13.63 | 13.87 | 35,800,372 | -0.22(-1.55%) |
Nov 30, 2006 | 14.13 | 14.26 | 14.04 | 14.09 | 36,150,484 | -0.11(-0.77%) |
Nov 29, 2006 | 14.24 | 14.38 | 14.04 | 14.20 | 25,091,254 | +0.02(+0.11%) |
Nov 28, 2006 | 13.99 | 14.23 | 13.96 | 14.18 | 32,046,148 | +0.12(+0.83%) |
Nov 27, 2006 | 14.46 | 14.56 | 14.04 | 14.06 | 28,764,218 | -0.42(-2.92%) |
Nov 24, 2006 | 14.31 | 14.51 | 14.29 | 14.49 | 11,127,564 | +0.10(+0.71%) |
Nov 22, 2006 | 14.24 | 14.42 | 14.20 | 14.38 | 19,456,094 | +0.14(+0.99%) |
Nov 21, 2006 | 14.28 | 14.37 | 14.16 | 14.24 | 27,867,844 | -0.02(-0.16%) |
Nov 20, 2006 | 14.07 | 14.31 | 13.92 | 14.27 | 32,727,676 | +0.09(+0.66%) |
Nov 17, 2006 | 14.00 | 14.24 | 13.93 | 14.17 | 28,307,334 | +0.11(+0.78%) |
Nov 16, 2006 | 14.28 | 14.38 | 13.74 | 14.06 | 72,548,768 | -0.52(-3.59%) |
Nov 15, 2006 | 14.60 | 14.76 | 14.43 | 14.59 | 48,283,244 | +0.12(+0.81%) |
Nov 14, 2006 | 14.16 | 14.55 | 14.02 | 14.47 | 41,453,376 | +0.31(+2.21%) |
Nov 13, 2006 | 13.77 | 14.23 | 13.75 | 14.16 | 30,257,514 | +0.38(+2.72%) |
Nov 10, 2006 | 13.72 | 13.82 | 13.56 | 13.78 | 24,550,436 | +0.16(+1.15%) |
Nov 09, 2006 | 14.02 | 14.07 | 13.62 | 13.63 | 32,536,068 | -0.34(-2.41%) |
Nov 08, 2006 | 13.85 | 14.02 | 13.69 | 13.96 | 32,396,424 | +0.04(+0.28%) |
Nov 07, 2006 | 13.62 | 14.03 | 13.59 | 13.92 | 38,126,892 | +0.40(+2.95%) |
Nov 06, 2006 | 13.39 | 13.61 | 13.33 | 13.52 | 23,075,488 | +0.16(+1.23%) |
Nov 03, 2006 | 13.38 | 13.43 | 13.20 | 13.36 | 30,074,706 | -0.02(-0.12%) |
Nov 02, 2006 | 13.47 | 13.52 | 13.27 | 13.38 | 35,160,784 | -0.12(-0.87%) |
Nov 01, 2006 | 13.70 | 13.73 | 13.41 | 13.49 | 29,765,748 | -0.11(-0.81%) |
Oct 31, 2006 | 13.65 | 13.79 | 13.46 | 13.60 | 30,503,442 | +0.03(+0.23%) |
Oct 30, 2006 | 13.49 | 13.72 | 13.40 | 13.57 | 29,573,860 | +0.07(+0.52%) |
Oct 27, 2006 | 13.80 | 13.81 | 13.34 | 13.50 | 35,528,008 | -0.33(-2.38%) |
Oct 26, 2006 | 13.50 | 13.85 | 13.49 | 13.83 | 28,710,766 | +0.36(+2.67%) |
Oct 25, 2006 | 13.37 | 13.61 | 13.17 | 13.47 | 45,734,392 | +0.14(+1.06%) |
Oct 24, 2006 | 13.66 | 13.74 | 13.31 | 13.33 | 36,254,708 | -0.29(-2.13%) |
Oct 23, 2006 | 13.44 | 13.74 | 13.41 | 13.62 | 30,798,832 | +0.13(+0.93%) |
Oct 20, 2006 | 13.63 | 13.65 | 13.29 | 13.49 | 33,605,820 | -0.08(-0.58%) |
Oct 19, 2006 | 13.84 | 13.95 | 13.54 | 13.57 | 56,676,192 | -0.37(-2.64%) |
Oct 18, 2006 | 14.39 | 14.43 | 13.88 | 13.94 | 54,071,376 | -0.67(-4.60%) |
Oct 17, 2006 | 14.67 | 14.74 | 14.46 | 14.61 | 29,220,602 | -0.23(-1.58%) |
Oct 16, 2006 | 14.87 | 14.94 | 14.74 | 14.85 | 22,737,900 | -0.03(-0.21%) |
Oct 13, 2006 | 14.59 | 14.91 | 14.55 | 14.88 | 39,015,832 | +0.25(+1.71%) |
Oct 12, 2006 | 14.49 | 14.67 | 14.24 | 14.63 | 42,793,612 | +0.06(+0.43%) |
Oct 11, 2006 | 14.49 | 14.85 | 14.47 | 14.56 | 38,267,992 | +0.03(+0.22%) |
Oct 10, 2006 | 14.37 | 14.62 | 14.37 | 14.53 | 32,618,498 | +0.09(+0.60%) |
Oct 09, 2006 | 14.28 | 14.56 | 14.25 | 14.45 | 38,395,092 | +0.13(+0.93%) |
Oct 06, 2006 | 14.04 | 14.47 | 14.00 | 14.31 | 54,836,176 | +0.17(+1.22%) |
Oct 05, 2006 | 14.12 | 14.26 | 14.06 | 14.14 | 31,896,380 | -0.01(-0.06%) |
Oct 04, 2006 | 13.81 | 14.24 | 13.78 | 14.15 | 40,673,064 | +0.32(+2.32%) |
Oct 03, 2006 | 13.70 | 13.95 | 13.55 | 13.83 | 33,751,076 | +0.05(+0.40%) |
Oct 02, 2006 | 13.84 | 13.98 | 13.70 | 13.77 | 21,806,380 | -0.09(-0.68%) |
Sep 29, 2006 | 13.83 | 14.02 | 13.77 | 13.87 | 27,251,758 | +0.00(+0.00%) |
Sep 28, 2006 | 13.73 | 13.99 | 13.73 | 13.87 | 27,211,080 | +0.15(+1.08%) |
Sep 27, 2006 | 13.72 | 14.07 | 13.69 | 13.72 | 44,430,052 | -0.02(-0.11%) |
Sep 26, 2006 | 13.59 | 13.81 | 13.48 | 13.74 | 33,389,738 | +0.16(+1.21%) |
Sep 25, 2006 | 13.26 | 13.70 | 13.20 | 13.57 | 44,251,224 | +0.40(+3.03%) |
Sep 22, 2006 | 13.26 | 13.38 | 13.10 | 13.17 | 35,682,908 | -0.08(-0.59%) |
Sep 21, 2006 | 13.53 | 13.62 | 13.24 | 13.25 | 39,377,452 | -0.26(-1.91%) |
Sep 20, 2006 | 13.77 | 13.80 | 13.38 | 13.51 | 65,709,452 | -0.14(-1.03%) |
Sep 19, 2006 | 13.90 | 13.91 | 13.45 | 13.65 | 29,767,394 | -0.26(-1.86%) |
Sep 18, 2006 | 13.63 | 13.93 | 13.63 | 13.91 | 218,752,560 | +0.45(+3.37%) |
Sep 15, 2006 | 13.64 | 13.88 | 13.45 | 13.45 | 32,306,272 | -0.06(-0.46%) |
Sep 14, 2006 | 13.46 | 13.64 | 13.40 | 13.52 | 23,279,038 | -0.05(-0.35%) |
Sep 13, 2006 | 13.63 | 13.89 | 13.49 | 13.56 | 30,718,850 | -0.08(-0.57%) |
Sep 12, 2006 | 13.03 | 13.73 | 12.85 | 13.64 | 47,483,852 | +0.79(+6.15%) |
Sep 11, 2006 | 12.84 | 13.13 | 12.83 | 12.85 | 22,953,826 | -0.08(-0.61%) |
Sep 08, 2006 | 12.88 | 12.98 | 12.82 | 12.93 | 17,197,008 | +0.09(+0.73%) |
Sep 07, 2006 | 12.80 | 13.09 | 12.72 | 12.84 | 31,596,406 | -0.02(-0.12%) |
Sep 06, 2006 | 13.15 | 13.02 | 12.80 | 12.85 | 26,330,104 | -0.30(-2.26%) |
Sep 05, 2006 | 13.18 | 13.25 | 13.03 | 13.15 | 41,742,444 | -0.02(-0.18%) |
Sep 01, 2006 | 13.27 | 13.31 | 13.03 | 13.17 | 22,761,800 | -0.05(-0.36%) |
Aug 31, 2006 | 13.28 | 13.29 | 13.10 | 13.22 | 22,889,238 | -0.04(-0.29%) |
Aug 30, 2006 | 13.13 | 13.30 | 12.98 | 13.26 | 25,937,372 | +0.20(+1.56%) |
Aug 29, 2006 | 12.82 | 13.07 | 12.80 | 13.05 | 34,781,224 | +0.28(+2.20%) |
Aug 28, 2006 | 12.64 | 12.86 | 12.59 | 12.77 | 22,801,164 | +0.16(+1.24%) |
Aug 25, 2006 | 12.60 | 12.86 | 12.59 | 12.62 | 28,656,042 | +0.02(+0.19%) |
Aug 24, 2006 | 12.40 | 12.62 | 12.32 | 12.59 | 52,638,984 | +0.15(+1.19%) |
Aug 23, 2006 | 12.26 | 12.47 | 12.24 | 12.44 | 44,386,056 | +0.25(+2.05%) |
Aug 22, 2006 | 12.18 | 12.37 | 12.14 | 12.19 | 24,565,116 | -0.02(-0.13%) |
Aug 21, 2006 | 12.27 | 12.28 | 12.13 | 12.21 | 17,668,758 | -0.13(-1.01%) |
Aug 18, 2006 | 12.40 | 12.41 | 12.17 | 12.34 | 19,452,012 | -0.03(-0.25%) |
Aug 17, 2006 | 12.33 | 12.61 | 12.28 | 12.37 | 38,185,780 | +0.08(+0.64%) |
Aug 16, 2006 | 12.18 | 12.42 | 11.99 | 12.29 | 52,453,404 | +0.02(+0.13%) |
Aug 15, 2006 | 12.31 | 12.37 | 12.16 | 12.27 | 40,587,712 | +0.23(+1.88%) |
Aug 14, 2006 | 12.01 | 12.29 | 11.98 | 12.05 | 25,057,252 | +0.18(+1.52%) |
Aug 11, 2006 | 12.02 | 12.10 | 11.83 | 11.87 | 18,643,908 | -0.20(-1.68%) |
Aug 10, 2006 | 11.85 | 12.12 | 11.78 | 12.07 | 18,140,468 | +0.24(+2.05%) |
Aug 09, 2006 | 12.09 | 12.19 | 11.79 | 11.83 | 24,239,552 | -0.10(-0.85%) |
Aug 08, 2006 | 12.16 | 12.16 | 11.80 | 11.93 | 20,195,962 | -0.12(-0.97%) |
Aug 07, 2006 | 12.05 | 12.22 | 11.94 | 12.05 | 17,535,244 | -0.08(-0.64%) |
Aug 04, 2006 | 12.44 | 12.55 | 12.02 | 12.12 | 25,078,714 | -0.16(-1.34%) |
Aug 03, 2006 | 12.10 | 12.41 | 12.05 | 12.29 | 22,593,508 | +0.09(+0.77%) |
Aug 02, 2006 | 12.13 | 12.32 | 12.03 | 12.19 | 20,422,342 | +0.09(+0.78%) |
Aug 01, 2006 | 12.21 | 12.21 | 12.03 | 12.10 | 25,759,154 | -0.23(-1.84%) |
Jul 31, 2006 | 12.16 | 12.44 | 12.14 | 12.33 | 23,607,572 | +0.13(+1.09%) |
Jul 28, 2006 | 11.90 | 12.30 | 11.89 | 12.19 | 34,848,108 | +0.38(+3.25%) |
Jul 27, 2006 | 11.88 | 12.10 | 11.71 | 11.81 | 37,912,100 | +0.04(+0.33%) |
Jul 26, 2006 | 11.64 | 12.23 | 11.63 | 11.77 | 30,217,740 | -0.03(-0.27%) |
Jul 25, 2006 | 11.79 | 11.91 | 11.69 | 11.80 | 26,741,324 | -0.03(-0.26%) |
Jul 24, 2006 | 11.55 | 11.94 | 11.62 | 11.83 | 30,193,564 | +0.29(+2.51%) |
Jul 21, 2006 | 11.58 | 11.69 | 11.26 | 11.55 | 55,297,136 | -0.12(-1.01%) |
Jul 20, 2006 | 12.30 | 12.33 | 11.65 | 11.66 | 54,039,956 | -0.74(-5.93%) |
Jul 19, 2006 | 12.14 | 12.51 | 12.12 | 12.40 | 37,411,752 | +0.28(+2.32%) |
Jul 18, 2006 | 12.12 | 12.23 | 11.90 | 12.12 | 36,151,376 | +0.02(+0.19%) |
Jul 17, 2006 | 12.09 | 12.18 | 12.00 | 12.09 | 23,070,204 | +0.03(+0.26%) |
Jul 14, 2006 | 12.13 | 12.24 | 12.02 | 12.06 | 28,104,152 | -0.03(-0.26%) |
Jul 13, 2006 | 12.11 | 12.48 | 12.05 | 12.09 | 37,481,760 | -0.17(-1.40%) |
Jul 12, 2006 | 12.60 | 12.64 | 12.24 | 12.26 | 32,194,682 | -0.36(-2.85%) |
Jul 11, 2006 | 12.19 | 12.63 | 12.13 | 12.62 | 51,432,096 | +0.27(+2.22%) |
Jul 10, 2006 | 12.61 | 12.67 | 12.26 | 12.35 | 23,305,556 | -0.23(-1.80%) |
Jul 07, 2006 | 12.71 | 12.75 | 12.49 | 12.58 | 39,075,168 | -0.23(-1.83%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.66 | 12.81 | 20,227,208 | +0.13(+1.05%) |
Jul 05, 2006 | 12.79 | 12.92 | 12.61 | 12.68 | 19,198,192 | -0.25(-1.94%) |
Jul 03, 2006 | 12.80 | 12.94 | 12.79 | 12.93 | 8,875,054 | +0.20(+1.54%) |
Jun 30, 2006 | 13.02 | 13.05 | 12.73 | 12.73 | 27,554,424 | -0.21(-1.63%) |
Jun 29, 2006 | 12.58 | 12.96 | 12.52 | 12.95 | 40,569,816 | +0.38(+2.99%) |
Jun 28, 2006 | 12.52 | 12.57 | 12.32 | 12.57 | 26,785,286 | +0.10(+0.81%) |
Jun 27, 2006 | 12.70 | 12.76 | 12.44 | 12.47 | 26,343,172 | -0.22(-1.73%) |
Jun 26, 2006 | 12.65 | 12.77 | 12.59 | 12.69 | 17,360,784 | +0.07(+0.56%) |
Jun 23, 2006 | 12.87 | 12.87 | 12.53 | 12.62 | 37,320,264 | -0.33(-2.54%) |
Jun 22, 2006 | 13.02 | 13.09 | 12.86 | 12.95 | 22,307,584 | -0.16(-1.19%) |
Jun 21, 2006 | 12.88 | 13.20 | 12.87 | 13.10 | 25,750,960 | +0.23(+1.82%) |
Jun 20, 2006 | 12.86 | 13.08 | 12.80 | 12.87 | 31,644,868 | +0.11(+0.86%) |
Jun 19, 2006 | 12.84 | 12.91 | 12.70 | 12.76 | 24,209,384 | +0.01(+0.06%) |
Jun 16, 2006 | 13.10 | 13.17 | 12.73 | 12.75 | 39,260,636 | -0.41(-3.15%) |
Jun 15, 2006 | 12.91 | 13.18 | 12.91 | 13.16 | 33,897,260 | +0.30(+2.37%) |
Jun 14, 2006 | 12.77 | 12.91 | 12.70 | 12.86 | 30,425,362 | +0.23(+1.86%) |
Jun 13, 2006 | 12.68 | 12.88 | 12.59 | 12.62 | 33,309,596 | -0.07(-0.55%) |
Jun 12, 2006 | 12.89 | 13.09 | 12.67 | 12.70 | 20,489,910 | -0.19(-1.46%) |
Jun 09, 2006 | 13.03 | 13.15 | 12.75 | 12.88 | 23,291,744 | -0.11(-0.84%) |
Jun 08, 2006 | 12.89 | 13.05 | 12.71 | 12.99 | 49,468,284 | +0.19(+1.47%) |
Jun 07, 2006 | 12.97 | 13.09 | 12.78 | 12.80 | 24,631,770 | -0.11(-0.85%) |
Jun 06, 2006 | 13.05 | 13.10 | 12.79 | 12.91 | 38,200,760 | -0.08(-0.60%) |
Jun 05, 2006 | 13.28 | 13.30 | 12.97 | 12.99 | 22,106,646 | -0.34(-2.52%) |
Jun 02, 2006 | 13.40 | 13.52 | 13.18 | 13.33 | 23,327,648 | -0.09(-0.70%) |