Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.25 | 12.35 | 12.19 | 12.33 | 7,743,536 | +0.13(+1.10%) |
May 30, 2007 | 12.18 | 12.21 | 12.01 | 12.20 | 6,254,422 | -0.01(-0.11%) |
May 29, 2007 | 12.12 | 12.24 | 12.11 | 12.21 | 5,993,646 | +0.16(+1.34%) |
May 25, 2007 | 12.12 | 12.20 | 11.92 | 12.05 | 8,151,256 | -0.04(-0.35%) |
May 24, 2007 | 12.39 | 12.43 | 12.05 | 12.09 | 7,460,429 | -0.32(-2.60%) |
May 23, 2007 | 12.56 | 12.61 | 12.39 | 12.42 | 4,632,197 | -0.15(-1.20%) |
May 22, 2007 | 12.71 | 12.72 | 12.55 | 12.57 | 4,219,959 | -0.11(-0.83%) |
May 21, 2007 | 12.94 | 12.94 | 12.61 | 12.67 | 3,701,533 | -0.00(-0.03%) |
May 18, 2007 | 12.69 | 12.69 | 12.60 | 12.68 | 5,796,608 | +0.10(+0.82%) |
May 17, 2007 | 12.62 | 12.62 | 12.52 | 12.57 | 3,176,642 | -0.06(-0.45%) |
May 16, 2007 | 12.55 | 12.65 | 12.54 | 12.63 | 4,155,629 | +0.08(+0.68%) |
May 15, 2007 | 12.71 | 12.76 | 12.54 | 12.55 | 6,827,356 | -0.05(-0.39%) |
May 14, 2007 | 12.65 | 12.69 | 12.57 | 12.60 | 4,511,632 | -0.01(-0.07%) |
May 11, 2007 | 12.47 | 12.60 | 12.46 | 12.60 | 4,980,665 | +0.19(+1.55%) |
May 10, 2007 | 12.52 | 12.58 | 12.41 | 12.41 | 4,586,406 | -0.14(-1.15%) |
May 09, 2007 | 12.49 | 12.58 | 12.48 | 12.56 | 5,582,320 | +0.07(+0.55%) |
May 08, 2007 | 12.56 | 12.59 | 12.45 | 12.49 | 7,676,986 | -0.10(-0.82%) |
May 07, 2007 | 12.64 | 12.67 | 12.56 | 12.59 | 6,417,919 | -0.05(-0.42%) |
May 04, 2007 | 12.69 | 12.72 | 12.60 | 12.64 | 4,156,067 | -0.04(-0.35%) |
May 03, 2007 | 12.71 | 12.77 | 12.63 | 12.69 | 6,551,532 | -0.12(-0.97%) |
May 02, 2007 | 12.88 | 12.88 | 12.70 | 12.81 | 10,845,835 | -0.03(-0.23%) |
May 01, 2007 | 12.81 | 12.87 | 12.68 | 12.84 | 8,736,060 | +0.14(+1.14%) |
Apr 30, 2007 | 13.04 | 13.04 | 12.69 | 12.70 | 8,675,192 | -0.05(-0.38%) |
Apr 27, 2007 | 12.75 | 12.85 | 12.73 | 12.75 | 5,114,900 | -0.11(-0.84%) |
Apr 26, 2007 | 12.87 | 12.90 | 12.82 | 12.85 | 5,185,285 | -0.01(-0.10%) |
Apr 25, 2007 | 12.79 | 12.88 | 12.76 | 12.87 | 7,292,607 | +0.12(+0.97%) |
Apr 24, 2007 | 12.76 | 12.79 | 12.70 | 12.74 | 3,952,755 | -0.01(-0.11%) |
Apr 23, 2007 | 12.65 | 12.80 | 12.65 | 12.76 | 7,805,991 | +0.11(+0.85%) |
Apr 20, 2007 | 12.52 | 12.68 | 12.49 | 12.65 | 13,272,872 | +0.25(+2.00%) |
Apr 19, 2007 | 12.47 | 12.47 | 12.28 | 12.40 | 7,360,629 | +0.05(+0.38%) |
Apr 18, 2007 | 12.41 | 12.41 | 12.28 | 12.35 | 7,631,658 | -0.07(-0.57%) |
Apr 17, 2007 | 12.41 | 12.44 | 12.36 | 12.43 | 5,226,285 | -0.03(-0.28%) |
Apr 16, 2007 | 12.41 | 12.47 | 12.34 | 12.46 | 6,837,771 | +0.05(+0.40%) |
Apr 13, 2007 | 12.58 | 12.58 | 12.37 | 12.41 | 3,362,679 | -0.06(-0.45%) |
Apr 12, 2007 | 12.52 | 12.54 | 12.36 | 12.47 | 3,758,989 | -0.05(-0.37%) |
Apr 11, 2007 | 12.53 | 12.61 | 12.50 | 12.51 | 5,655,586 | -0.08(-0.61%) |
Apr 10, 2007 | 12.53 | 12.60 | 12.47 | 12.59 | 3,848,244 | +0.03(+0.24%) |
Apr 09, 2007 | 12.54 | 12.65 | 12.54 | 12.56 | 3,442,050 | +0.01(+0.07%) |
Apr 05, 2007 | 12.47 | 12.56 | 12.45 | 12.55 | 4,306,424 | +0.08(+0.64%) |
Apr 04, 2007 | 12.54 | 12.62 | 12.46 | 12.47 | 3,860,095 | -0.06(-0.46%) |
Apr 03, 2007 | 12.53 | 12.56 | 12.45 | 12.53 | 4,455,200 | -0.00(-0.02%) |
Apr 02, 2007 | 12.36 | 12.56 | 12.35 | 12.53 | 6,378,783 | +0.17(+1.39%) |
Mar 30, 2007 | 12.41 | 12.42 | 12.19 | 12.36 | 6,914,628 | -0.05(-0.40%) |
Mar 29, 2007 | 12.39 | 12.41 | 12.31 | 12.41 | 5,424,174 | +0.08(+0.63%) |
Mar 28, 2007 | 12.37 | 12.41 | 12.31 | 12.33 | 6,884,801 | -0.08(-0.62%) |
Mar 27, 2007 | 12.40 | 12.43 | 12.34 | 12.41 | 4,789,923 | -0.03(-0.24%) |
Mar 26, 2007 | 12.37 | 12.45 | 12.24 | 12.44 | 5,388,619 | +0.06(+0.47%) |
Mar 23, 2007 | 12.34 | 12.39 | 12.27 | 12.38 | 4,785,053 | +0.04(+0.35%) |
Mar 22, 2007 | 12.34 | 12.36 | 12.25 | 12.33 | 4,757,959 | -0.01(-0.07%) |
Mar 21, 2007 | 12.21 | 12.39 | 12.14 | 12.34 | 7,977,699 | +0.14(+1.15%) |
Mar 20, 2007 | 12.01 | 12.20 | 11.94 | 12.20 | 7,378,285 | +0.20(+1.67%) |
Mar 19, 2007 | 11.89 | 12.04 | 11.88 | 12.00 | 6,746,189 | +0.17(+1.46%) |
Mar 16, 2007 | 11.93 | 11.99 | 11.82 | 11.83 | 7,989,550 | -0.06(-0.53%) |
Mar 15, 2007 | 11.79 | 11.91 | 11.74 | 11.89 | 6,897,748 | +0.10(+0.85%) |
Mar 14, 2007 | 11.80 | 11.84 | 11.65 | 11.79 | 7,934,601 | -0.01(-0.05%) |
Mar 13, 2007 | 11.94 | 12.00 | 11.76 | 11.80 | 7,189,374 | -0.14(-1.16%) |
Mar 12, 2007 | 11.74 | 11.94 | 11.72 | 11.94 | 4,542,113 | +0.16(+1.35%) |
Mar 09, 2007 | 11.81 | 11.83 | 11.71 | 11.78 | 5,474,095 | +0.01(+0.12%) |
Mar 08, 2007 | 11.85 | 11.86 | 11.74 | 11.76 | 6,823,046 | -0.05(-0.42%) |
Mar 07, 2007 | 11.72 | 11.88 | 11.71 | 11.81 | 6,074,227 | +0.02(+0.20%) |
Mar 06, 2007 | 11.71 | 11.80 | 11.69 | 11.79 | 7,156,333 | +0.12(+1.03%) |
Mar 05, 2007 | 11.80 | 11.83 | 11.65 | 11.67 | 11,003,500 | -0.16(-1.39%) |
Mar 02, 2007 | 11.90 | 11.93 | 11.83 | 11.83 | 5,930,210 | -0.08(-0.69%) |
Mar 01, 2007 | 11.91 | 11.98 | 11.80 | 11.92 | 6,771,354 | +0.01(+0.07%) |
Feb 28, 2007 | 11.86 | 11.99 | 11.80 | 11.91 | 10,633,580 | +0.05(+0.42%) |
Feb 27, 2007 | 12.11 | 12.15 | 11.78 | 11.86 | 10,135,445 | -0.31(-2.54%) |
Feb 26, 2007 | 12.11 | 12.29 | 12.03 | 12.17 | 12,858,824 | +0.24(+2.00%) |
Feb 23, 2007 | 11.88 | 11.96 | 11.86 | 11.93 | 4,236,839 | +0.05(+0.39%) |
Feb 22, 2007 | 11.85 | 11.92 | 11.81 | 11.88 | 4,450,531 | -0.01(-0.05%) |
Feb 21, 2007 | 11.86 | 11.94 | 11.83 | 11.89 | 7,529,485 | -0.11(-0.93%) |
Feb 20, 2007 | 12.02 | 12.02 | 11.95 | 12.00 | 7,228,521 | -0.05(-0.43%) |
Feb 16, 2007 | 12.05 | 12.09 | 12.02 | 12.05 | 5,423,097 | -0.03(-0.28%) |
Feb 15, 2007 | 12.10 | 12.12 | 12.03 | 12.08 | 3,867,997 | -0.00(-0.01%) |
Feb 14, 2007 | 12.11 | 12.19 | 12.07 | 12.09 | 7,662,380 | -0.00(-0.01%) |
Feb 13, 2007 | 12.24 | 12.25 | 11.79 | 12.09 | 26,690,554 | -0.10(-0.83%) |
Feb 12, 2007 | 12.18 | 12.25 | 12.16 | 12.19 | 3,843,697 | +0.01(+0.10%) |
Feb 09, 2007 | 12.18 | 12.24 | 12.14 | 12.18 | 7,103,538 | -0.00(-0.02%) |
Feb 08, 2007 | 12.13 | 12.20 | 12.12 | 12.18 | 5,688,146 | +0.07(+0.56%) |
Feb 07, 2007 | 12.13 | 12.15 | 12.08 | 12.11 | 5,298,473 | -0.02(-0.17%) |
Feb 06, 2007 | 12.09 | 12.16 | 12.03 | 12.13 | 8,161,940 | +0.09(+0.72%) |
Feb 05, 2007 | 12.03 | 12.16 | 12.00 | 12.05 | 8,553,768 | -0.00(-0.02%) |
Feb 02, 2007 | 11.94 | 12.12 | 11.82 | 12.05 | 19,019,986 | +0.33(+2.79%) |
Feb 01, 2007 | 11.62 | 11.78 | 11.55 | 11.72 | 7,993,142 | +0.17(+1.48%) |
Jan 31, 2007 | 11.42 | 11.59 | 11.39 | 11.55 | 7,745,691 | +0.08(+0.68%) |
Jan 30, 2007 | 11.42 | 11.47 | 11.39 | 11.47 | 3,933,720 | +0.07(+0.59%) |
Jan 29, 2007 | 11.46 | 11.46 | 11.38 | 11.40 | 5,125,006 | -0.02(-0.18%) |
Jan 26, 2007 | 11.29 | 11.45 | 11.29 | 11.43 | 3,871,588 | +0.03(+0.23%) |
Jan 25, 2007 | 11.40 | 11.51 | 11.37 | 11.40 | 5,215,511 | -0.02(-0.20%) |
Jan 24, 2007 | 11.50 | 11.54 | 11.39 | 11.42 | 14,375,876 | +0.17(+1.47%) |
Jan 23, 2007 | 11.21 | 11.26 | 11.18 | 11.26 | 7,042,484 | +0.05(+0.41%) |
Jan 22, 2007 | 11.23 | 11.28 | 11.15 | 11.21 | 5,069,338 | -0.03(-0.30%) |
Jan 19, 2007 | 11.21 | 11.25 | 11.17 | 11.24 | 3,863,328 | +0.06(+0.54%) |
Jan 18, 2007 | 11.17 | 11.20 | 11.14 | 11.18 | 6,170,119 | +0.03(+0.29%) |
Jan 17, 2007 | 11.14 | 11.18 | 11.10 | 11.15 | 4,944,715 | +0.01(+0.06%) |
Jan 16, 2007 | 11.15 | 11.21 | 11.14 | 11.14 | 5,739,863 | +0.01(+0.06%) |
Jan 12, 2007 | 11.24 | 11.27 | 11.09 | 11.14 | 11,165,115 | -0.12(-1.08%) |
Jan 11, 2007 | 11.35 | 11.36 | 11.22 | 11.26 | 9,858,185 | -0.09(-0.77%) |
Jan 10, 2007 | 11.36 | 11.37 | 11.30 | 11.35 | 6,621,206 | -0.03(-0.28%) |
Jan 09, 2007 | 11.40 | 11.40 | 11.29 | 11.38 | 7,790,584 | -0.02(-0.17%) |
Jan 08, 2007 | 11.44 | 11.50 | 11.39 | 11.40 | 7,000,105 | -0.05(-0.45%) |
Jan 05, 2007 | 11.62 | 11.62 | 11.41 | 11.45 | 9,967,006 | -0.17(-1.44%) |
Jan 04, 2007 | 11.62 | 11.68 | 11.55 | 11.62 | 6,222,914 | -0.03(-0.25%) |
Jan 03, 2007 | 11.65 | 11.69 | 11.54 | 11.65 | 8,468,651 | -0.03(-0.23%) |
Dec 29, 2006 | 11.69 | 11.69 | 11.59 | 11.67 | 4,128,018 | -0.03(-0.21%) |
Dec 28, 2006 | 11.67 | 11.74 | 11.67 | 11.70 | 6,410,388 | +0.01(+0.07%) |
Dec 27, 2006 | 11.56 | 11.69 | 11.56 | 11.69 | 4,833,739 | +0.14(+1.17%) |
Dec 26, 2006 | 11.45 | 11.56 | 11.38 | 11.55 | 3,519,266 | +0.09(+0.76%) |
Dec 22, 2006 | 11.46 | 11.48 | 11.35 | 11.47 | 3,977,177 | +0.02(+0.17%) |
Dec 21, 2006 | 11.52 | 11.56 | 11.38 | 11.45 | 4,822,246 | -0.03(-0.26%) |
Dec 20, 2006 | 11.62 | 11.63 | 11.48 | 11.48 | 5,676,294 | -0.12(-1.07%) |
Dec 19, 2006 | 11.46 | 11.60 | 11.41 | 11.60 | 4,525,951 | +0.13(+1.10%) |
Dec 18, 2006 | 11.54 | 11.56 | 11.45 | 11.47 | 5,457,934 | -0.07(-0.59%) |
Dec 15, 2006 | 11.52 | 11.55 | 11.49 | 11.54 | 5,600,874 | +0.02(+0.14%) |
Dec 14, 2006 | 11.49 | 11.55 | 11.46 | 11.52 | 3,602,947 | +0.02(+0.17%) |
Dec 13, 2006 | 11.37 | 11.52 | 11.37 | 11.51 | 5,307,093 | +0.14(+1.27%) |
Dec 12, 2006 | 11.30 | 11.38 | 11.30 | 11.36 | 4,766,220 | +0.06(+0.52%) |
Dec 11, 2006 | 11.30 | 11.33 | 11.26 | 11.30 | 3,901,756 | +0.01(+0.06%) |
Dec 08, 2006 | 11.29 | 11.33 | 11.25 | 11.29 | 4,870,013 | +0.00(+0.00%) |
Dec 07, 2006 | 11.31 | 11.34 | 11.28 | 11.29 | 5,109,204 | -0.00(-0.02%) |
Dec 06, 2006 | 11.30 | 11.32 | 11.28 | 11.30 | 6,161,500 | -0.01(-0.05%) |
Dec 05, 2006 | 11.29 | 11.33 | 11.27 | 11.30 | 8,537,607 | +0.02(+0.20%) |
Dec 04, 2006 | 11.26 | 11.29 | 11.25 | 11.28 | 6,164,014 | +0.02(+0.18%) |
Dec 01, 2006 | 11.25 | 11.26 | 11.19 | 11.26 | 5,808,101 | +0.02(+0.17%) |
Nov 30, 2006 | 11.25 | 11.25 | 11.22 | 11.24 | 6,111,938 | -0.00(-0.01%) |
Nov 29, 2006 | 11.21 | 11.26 | 11.16 | 11.24 | 6,459,231 | -0.02(-0.17%) |
Nov 28, 2006 | 11.23 | 11.32 | 11.19 | 11.26 | 5,943,858 | +0.02(+0.21%) |
Nov 27, 2006 | 11.27 | 11.29 | 11.18 | 11.24 | 5,050,304 | -0.04(-0.35%) |
Nov 24, 2006 | 11.24 | 11.32 | 11.24 | 11.28 | 1,447,715 | -0.01(-0.06%) |
Nov 22, 2006 | 11.24 | 11.30 | 11.24 | 11.28 | 5,397,957 | +0.02(+0.21%) |
Nov 21, 2006 | 11.25 | 11.28 | 11.22 | 11.26 | 4,238,994 | -0.00(-0.02%) |
Nov 20, 2006 | 11.21 | 11.30 | 11.13 | 11.26 | 3,330,715 | +0.00(+0.02%) |
Nov 17, 2006 | 11.16 | 11.31 | 11.16 | 11.26 | 3,590,736 | +0.07(+0.60%) |
Nov 16, 2006 | 11.26 | 11.31 | 11.18 | 11.19 | 5,695,688 | +0.01(+0.06%) |
Nov 15, 2006 | 11.14 | 11.22 | 11.09 | 11.19 | 7,394,087 | -0.02(-0.16%) |
Nov 14, 2006 | 11.28 | 11.31 | 11.18 | 11.20 | 5,587,226 | -0.10(-0.89%) |
Nov 13, 2006 | 11.28 | 11.33 | 11.28 | 11.30 | 2,857,720 | -0.00(-0.02%) |
Nov 10, 2006 | 11.28 | 11.31 | 11.27 | 11.31 | 6,420,803 | +0.02(+0.21%) |
Nov 09, 2006 | 11.24 | 11.31 | 11.22 | 11.28 | 7,180,755 | +0.04(+0.38%) |
Nov 08, 2006 | 11.15 | 11.32 | 11.13 | 11.24 | 4,700,496 | +0.09(+0.77%) |
Nov 07, 2006 | 11.10 | 11.15 | 11.09 | 11.15 | 5,109,204 | +0.05(+0.45%) |
Nov 06, 2006 | 11.21 | 11.24 | 11.08 | 11.10 | 8,632,421 | -0.13(-1.13%) |
Nov 03, 2006 | 11.28 | 11.33 | 11.21 | 11.23 | 7,205,536 | -0.04(-0.40%) |
Nov 02, 2006 | 11.53 | 11.53 | 11.21 | 11.28 | 18,464,030 | -0.36(-3.13%) |
Nov 01, 2006 | 11.28 | 11.76 | 11.28 | 11.64 | 18,323,962 | +0.36(+3.23%) |
Oct 31, 2006 | 11.25 | 11.30 | 11.21 | 11.28 | 3,829,568 | +0.06(+0.51%) |
Oct 30, 2006 | 11.26 | 11.30 | 11.19 | 11.22 | 3,242,365 | -0.01(-0.07%) |
Oct 27, 2006 | 11.29 | 11.35 | 11.22 | 11.23 | 3,582,117 | -0.10(-0.91%) |
Oct 26, 2006 | 11.35 | 11.40 | 11.28 | 11.33 | 3,665,079 | -0.02(-0.13%) |
Oct 25, 2006 | 11.28 | 11.39 | 11.23 | 11.35 | 4,102,159 | +0.10(+0.85%) |
Oct 24, 2006 | 11.25 | 11.25 | 11.17 | 11.25 | 3,680,882 | -0.01(-0.11%) |
Oct 23, 2006 | 11.12 | 11.27 | 11.07 | 11.26 | 4,306,154 | +0.10(+0.91%) |
Oct 20, 2006 | 11.11 | 11.18 | 11.07 | 11.16 | 4,200,206 | +0.08(+0.70%) |
Oct 19, 2006 | 10.92 | 11.12 | 10.89 | 11.08 | 3,906,066 | +0.16(+1.49%) |
Oct 18, 2006 | 10.91 | 10.96 | 10.89 | 10.92 | 5,416,632 | +0.02(+0.14%) |
Oct 17, 2006 | 10.87 | 10.98 | 10.87 | 10.90 | 3,869,433 | +0.01(+0.05%) |
Oct 16, 2006 | 10.82 | 10.92 | 10.80 | 10.90 | 4,049,365 | +0.06(+0.55%) |
Oct 13, 2006 | 10.83 | 10.85 | 10.79 | 10.84 | 3,258,527 | +0.01(+0.12%) |
Oct 12, 2006 | 10.81 | 10.84 | 10.75 | 10.83 | 5,032,706 | +0.03(+0.23%) |
Oct 11, 2006 | 10.76 | 10.85 | 10.73 | 10.80 | 4,901,977 | +0.03(+0.30%) |
Oct 10, 2006 | 10.62 | 10.78 | 10.60 | 10.77 | 6,210,344 | +0.14(+1.30%) |
Oct 09, 2006 | 10.64 | 10.70 | 10.59 | 10.63 | 2,979,830 | +0.02(+0.20%) |
Oct 06, 2006 | 10.67 | 10.67 | 10.60 | 10.61 | 3,994,057 | -0.06(-0.59%) |
Oct 05, 2006 | 10.69 | 10.73 | 10.61 | 10.67 | 3,235,541 | -0.02(-0.16%) |
Oct 04, 2006 | 10.69 | 10.70 | 10.59 | 10.69 | 5,012,234 | +0.00(+0.04%) |
Oct 03, 2006 | 10.71 | 10.71 | 10.61 | 10.69 | 5,109,563 | +0.01(+0.08%) |
Oct 02, 2006 | 10.65 | 10.75 | 10.65 | 10.68 | 6,541,835 | +0.03(+0.26%) |
Sep 29, 2006 | 10.75 | 10.81 | 10.65 | 10.65 | 5,485,947 | -0.10(-0.89%) |
Sep 28, 2006 | 10.91 | 10.93 | 10.73 | 10.74 | 4,704,447 | -0.16(-1.49%) |
Sep 27, 2006 | 10.77 | 10.91 | 10.75 | 10.91 | 3,647,481 | +0.13(+1.16%) |
Sep 26, 2006 | 10.80 | 10.86 | 10.73 | 10.78 | 2,655,881 | +0.03(+0.30%) |
Sep 25, 2006 | 10.68 | 10.78 | 10.60 | 10.75 | 4,948,306 | +0.13(+1.21%) |
Sep 22, 2006 | 10.73 | 10.73 | 10.61 | 10.62 | 3,872,665 | -0.11(-0.99%) |
Sep 21, 2006 | 10.72 | 10.77 | 10.65 | 10.73 | 3,593,250 | +0.06(+0.57%) |
Sep 20, 2006 | 10.83 | 10.83 | 10.67 | 10.67 | 4,129,095 | -0.07(-0.66%) |
Sep 19, 2006 | 10.73 | 10.77 | 10.69 | 10.74 | 3,387,460 | +0.04(+0.34%) |
Sep 18, 2006 | 10.77 | 10.78 | 10.63 | 10.70 | 4,174,707 | -0.04(-0.38%) |
Sep 15, 2006 | 10.70 | 10.75 | 10.59 | 10.74 | 9,144,922 | +0.09(+0.81%) |
Sep 14, 2006 | 10.73 | 10.77 | 10.62 | 10.66 | 5,800,918 | -0.06(-0.56%) |
Sep 13, 2006 | 10.71 | 10.76 | 10.58 | 10.72 | 5,949,245 | +0.05(+0.44%) |
Sep 12, 2006 | 10.73 | 10.74 | 10.59 | 10.67 | 6,836,693 | -0.03(-0.27%) |
Sep 11, 2006 | 10.93 | 10.93 | 10.69 | 10.70 | 5,708,617 | -0.12(-1.12%) |
Sep 08, 2006 | 10.92 | 10.95 | 10.81 | 10.82 | 4,450,172 | -0.06(-0.59%) |
Sep 07, 2006 | 10.89 | 10.96 | 10.86 | 10.88 | 5,844,015 | -0.04(-0.36%) |
Sep 06, 2006 | 11.05 | 11.05 | 10.92 | 10.92 | 4,858,879 | -0.15(-1.32%) |
Sep 05, 2006 | 11.08 | 11.08 | 10.98 | 11.07 | 4,656,680 | -0.01(-0.10%) |
Sep 01, 2006 | 11.12 | 11.13 | 11.05 | 11.08 | 2,826,475 | -0.04(-0.39%) |
Aug 31, 2006 | 11.05 | 11.13 | 11.05 | 11.12 | 4,306,513 | +0.08(+0.74%) |
Aug 30, 2006 | 11.21 | 11.24 | 11.04 | 11.04 | 4,425,391 | -0.28(-2.48%) |
Aug 29, 2006 | 11.26 | 11.34 | 11.19 | 11.32 | 7,764,725 | +0.03(+0.27%) |
Aug 28, 2006 | 11.23 | 11.31 | 11.16 | 11.29 | 7,152,023 | +0.03(+0.27%) |
Aug 25, 2006 | 11.15 | 11.30 | 11.15 | 11.26 | 6,149,648 | +0.08(+0.71%) |
Aug 24, 2006 | 11.02 | 11.18 | 10.99 | 11.18 | 6,363,699 | +0.16(+1.49%) |
Aug 23, 2006 | 11.14 | 11.15 | 11.02 | 11.02 | 3,990,106 | -0.11(-0.96%) |
Aug 22, 2006 | 11.08 | 11.14 | 11.03 | 11.12 | 3,268,224 | +0.05(+0.48%) |
Aug 21, 2006 | 11.07 | 11.13 | 11.00 | 11.07 | 2,120,395 | +0.03(+0.32%) |
Aug 18, 2006 | 10.90 | 11.07 | 10.88 | 11.04 | 3,609,771 | +0.14(+1.33%) |
Aug 17, 2006 | 10.94 | 10.95 | 10.85 | 10.89 | 4,087,794 | -0.07(-0.67%) |
Aug 16, 2006 | 11.13 | 11.14 | 10.96 | 10.96 | 3,695,966 | -0.13(-1.15%) |
Aug 15, 2006 | 11.07 | 11.13 | 10.98 | 11.09 | 3,463,240 | +0.09(+0.80%) |
Aug 14, 2006 | 10.77 | 11.05 | 10.77 | 11.01 | 3,538,301 | -0.03(-0.28%) |
Aug 11, 2006 | 10.96 | 11.05 | 10.96 | 11.04 | 2,563,939 | +0.02(+0.19%) |
Aug 10, 2006 | 10.99 | 11.02 | 10.90 | 11.02 | 4,682,898 | +0.03(+0.28%) |
Aug 09, 2006 | 10.96 | 11.06 | 10.91 | 10.98 | 4,110,420 | +0.12(+1.13%) |
Aug 08, 2006 | 10.82 | 10.93 | 10.80 | 10.86 | 3,522,858 | +0.05(+0.49%) |
Aug 07, 2006 | 10.94 | 11.00 | 10.80 | 10.81 | 4,056,189 | -0.17(-1.55%) |
Aug 04, 2006 | 10.94 | 10.99 | 10.90 | 10.98 | 3,897,806 | +0.07(+0.64%) |
Aug 03, 2006 | 10.85 | 10.92 | 10.80 | 10.91 | 5,751,356 | +0.03(+0.27%) |
Aug 02, 2006 | 10.92 | 10.97 | 10.88 | 10.88 | 5,276,565 | -0.07(-0.60%) |
Aug 01, 2006 | 10.93 | 11.00 | 10.88 | 10.95 | 4,603,886 | +0.02(+0.18%) |
Jul 31, 2006 | 10.90 | 10.97 | 10.87 | 10.93 | 3,443,127 | -0.02(-0.15%) |
Jul 28, 2006 | 10.95 | 11.01 | 10.91 | 10.94 | 5,215,151 | +0.05(+0.47%) |
Jul 27, 2006 | 10.96 | 11.09 | 10.88 | 10.89 | 5,441,772 | -0.06(-0.55%) |
Jul 26, 2006 | 10.86 | 10.96 | 10.84 | 10.95 | 6,198,851 | +0.08(+0.78%) |
Jul 25, 2006 | 10.73 | 10.90 | 10.71 | 10.87 | 5,133,625 | +0.08(+0.75%) |
Jul 24, 2006 | 10.82 | 10.84 | 10.76 | 10.79 | 5,077,240 | -0.03(-0.32%) |
Jul 21, 2006 | 10.85 | 10.85 | 10.76 | 10.82 | 5,731,603 | +0.07(+0.63%) |
Jul 20, 2006 | 10.65 | 10.78 | 10.65 | 10.75 | 4,587,365 | +0.10(+0.95%) |
Jul 19, 2006 | 10.45 | 10.68 | 10.44 | 10.65 | 5,643,971 | +0.21(+1.97%) |
Jul 18, 2006 | 10.55 | 10.55 | 10.38 | 10.44 | 5,578,607 | -0.11(-1.00%) |
Jul 17, 2006 | 10.53 | 10.62 | 10.51 | 10.55 | 6,169,042 | +0.02(+0.22%) |
Jul 14, 2006 | 10.44 | 10.55 | 10.40 | 10.53 | 5,274,051 | +0.08(+0.81%) |
Jul 13, 2006 | 10.46 | 10.54 | 10.42 | 10.44 | 5,370,302 | -0.02(-0.19%) |
Jul 12, 2006 | 10.53 | 10.54 | 10.43 | 10.46 | 4,507,994 | -0.06(-0.56%) |
Jul 11, 2006 | 10.50 | 10.54 | 10.44 | 10.52 | 5,259,686 | +0.01(+0.08%) |
Jul 10, 2006 | 10.52 | 10.53 | 10.46 | 10.51 | 5,244,961 | +0.02(+0.17%) |
Jul 07, 2006 | 10.47 | 10.57 | 10.44 | 10.49 | 5,898,964 | -0.00(-0.03%) |
Jul 06, 2006 | 10.45 | 10.50 | 10.39 | 10.50 | 5,893,936 | +0.05(+0.45%) |
Jul 05, 2006 | 10.43 | 10.50 | 10.39 | 10.45 | 5,217,665 | -0.08(-0.77%) |
Jul 03, 2006 | 10.41 | 10.53 | 10.36 | 10.53 | 1,713,124 | +0.12(+1.12%) |
Jun 30, 2006 | 10.48 | 10.52 | 10.39 | 10.41 | 5,261,481 | -0.07(-0.62%) |
Jun 29, 2006 | 10.30 | 10.48 | 10.26 | 10.48 | 6,137,796 | +0.25(+2.48%) |
Jun 28, 2006 | 10.19 | 10.26 | 10.19 | 10.22 | 3,474,373 | +0.04(+0.41%) |
Jun 27, 2006 | 10.25 | 10.34 | 10.17 | 10.18 | 4,536,007 | -0.07(-0.69%) |
Jun 26, 2006 | 10.15 | 10.25 | 10.15 | 10.25 | 3,526,090 | +0.14(+1.33%) |
Jun 23, 2006 | 9.993 | 10.26 | 9.990 | 10.12 | 4,664,941 | +0.10(+1.03%) |
Jun 22, 2006 | 10.08 | 10.09 | 9.975 | 10.02 | 5,734,117 | -0.10(-0.96%) |
Jun 21, 2006 | 10.14 | 10.21 | 10.07 | 10.11 | 3,865,483 | +0.01(+0.06%) |
Jun 20, 2006 | 10.19 | 10.24 | 10.08 | 10.11 | 4,474,953 | -0.05(-0.45%) |
Jun 19, 2006 | 10.36 | 10.36 | 10.10 | 10.15 | 3,927,974 | -0.15(-1.47%) |
Jun 16, 2006 | 10.23 | 10.34 | 10.22 | 10.30 | 4,757,600 | +0.09(+0.84%) |
Jun 15, 2006 | 10.07 | 10.27 | 10.02 | 10.22 | 5,793,017 | +0.22(+2.21%) |
Jun 14, 2006 | 10.08 | 10.14 | 9.949 | 9.997 | 5,790,143 | -0.13(-1.31%) |
Jun 13, 2006 | 10.16 | 10.23 | 10.07 | 10.13 | 6,518,131 | -0.03(-0.33%) |
Jun 12, 2006 | 10.14 | 10.24 | 10.12 | 10.16 | 3,560,927 | +0.03(+0.27%) |
Jun 09, 2006 | 10.08 | 10.18 | 10.07 | 10.14 | 6,460,309 | +0.02(+0.21%) |
Jun 08, 2006 | 10.09 | 10.14 | 10.04 | 10.11 | 7,727,733 | -0.03(-0.27%) |
Jun 07, 2006 | 10.29 | 10.31 | 10.14 | 10.14 | 5,051,381 | -0.15(-1.42%) |
Jun 06, 2006 | 10.27 | 10.34 | 10.17 | 10.29 | 5,766,081 | +0.01(+0.14%) |
Jun 05, 2006 | 10.33 | 10.41 | 10.26 | 10.27 | 5,427,766 | -0.06(-0.54%) |
Jun 02, 2006 | 10.23 | 10.33 | 10.15 | 10.33 | 5,081,549 | +0.13(+1.27%) |