Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.21 | 14.28 | 14.05 | 14.17 | 80,023,304 | -0.03(-0.23%) |
Jun 28, 2007 | 14.19 | 14.31 | 14.13 | 14.20 | 61,217,072 | +0.01(+0.08%) |
Jun 27, 2007 | 14.15 | 14.27 | 14.06 | 14.19 | 58,775,040 | +0.01(+0.08%) |
Jun 26, 2007 | 14.12 | 14.26 | 14.05 | 14.18 | 72,865,408 | +0.11(+0.75%) |
Jun 25, 2007 | 14.12 | 14.27 | 14.02 | 14.07 | 63,899,956 | +0.01(+0.08%) |
Jun 22, 2007 | 14.35 | 14.34 | 14.06 | 14.06 | 112,544,840 | -0.30(-2.08%) |
Jun 21, 2007 | 14.25 | 14.39 | 14.11 | 14.36 | 94,727,496 | +0.12(+0.82%) |
Jun 20, 2007 | 14.62 | 14.62 | 14.23 | 14.25 | 106,774,872 | -0.28(-1.91%) |
Jun 19, 2007 | 14.54 | 14.67 | 14.46 | 14.52 | 88,877,120 | -0.03(-0.19%) |
Jun 18, 2007 | 14.68 | 14.70 | 14.48 | 14.55 | 66,024,800 | -0.12(-0.79%) |
Jun 15, 2007 | 14.69 | 14.78 | 14.61 | 14.67 | 97,370,192 | +0.04(+0.30%) |
Jun 14, 2007 | 14.55 | 14.76 | 14.54 | 14.62 | 65,373,988 | +0.02(+0.15%) |
Jun 13, 2007 | 14.52 | 14.62 | 14.38 | 14.60 | 77,585,328 | +0.13(+0.92%) |
Jun 12, 2007 | 14.53 | 14.64 | 14.45 | 14.47 | 62,487,196 | -0.14(-0.99%) |
Jun 11, 2007 | 14.68 | 14.71 | 14.58 | 14.61 | 48,721,644 | -0.08(-0.57%) |
Jun 08, 2007 | 14.60 | 14.71 | 14.49 | 14.69 | 53,102,084 | +0.13(+0.88%) |
Jun 07, 2007 | 14.84 | 14.84 | 14.54 | 14.57 | 93,104,464 | -0.28(-1.87%) |
Jun 06, 2007 | 14.99 | 15.14 | 14.78 | 14.84 | 94,307,272 | -0.27(-1.80%) |
Jun 05, 2007 | 15.18 | 15.26 | 15.03 | 15.12 | 73,723,864 | -0.13(-0.87%) |
Jun 04, 2007 | 15.34 | 15.36 | 15.21 | 15.25 | 51,217,848 | -0.09(-0.58%) |
Jun 01, 2007 | 15.21 | 15.35 | 15.20 | 15.34 | 64,031,520 | +0.11(+0.69%) |
May 31, 2007 | 15.15 | 15.31 | 15.15 | 15.23 | 62,408,368 | +0.04(+0.29%) |
May 30, 2007 | 15.27 | 15.27 | 15.02 | 15.19 | 70,051,472 | -0.08(-0.54%) |
May 29, 2007 | 15.25 | 15.30 | 15.20 | 15.27 | 47,889,004 | +0.02(+0.11%) |
May 25, 2007 | 15.12 | 15.26 | 15.09 | 15.25 | 48,489,664 | +0.14(+0.92%) |
May 24, 2007 | 15.12 | 15.23 | 15.06 | 15.12 | 56,872,620 | -0.03(-0.22%) |
May 23, 2007 | 15.19 | 15.26 | 15.10 | 15.15 | 61,014,080 | -0.02(-0.11%) |
May 22, 2007 | 15.14 | 15.29 | 15.09 | 15.16 | 58,822,932 | -0.03(-0.18%) |
May 21, 2007 | 15.18 | 15.25 | 15.18 | 15.19 | 76,914,488 | -0.01(-0.07%) |
May 18, 2007 | 15.17 | 15.23 | 15.13 | 15.20 | 58,968,444 | +0.04(+0.29%) |
May 17, 2007 | 15.13 | 15.17 | 15.08 | 15.16 | 43,569,008 | +0.02(+0.15%) |
May 16, 2007 | 15.10 | 15.17 | 15.02 | 15.14 | 61,369,468 | +0.12(+0.81%) |
May 15, 2007 | 15.02 | 15.14 | 15.00 | 15.02 | 62,673,184 | -0.07(-0.48%) |
May 14, 2007 | 14.98 | 15.16 | 14.96 | 15.09 | 46,303,844 | +0.11(+0.70%) |
May 11, 2007 | 14.82 | 15.01 | 14.82 | 14.98 | 42,090,292 | +0.13(+0.90%) |
May 10, 2007 | 14.97 | 15.02 | 14.83 | 14.85 | 55,188,552 | -0.20(-1.33%) |
May 09, 2007 | 15.03 | 15.11 | 14.97 | 15.05 | 62,587,492 | -0.11(-0.69%) |
May 08, 2007 | 15.11 | 15.18 | 15.07 | 15.15 | 60,189,860 | -0.02(-0.11%) |
May 07, 2007 | 14.99 | 15.18 | 14.93 | 15.17 | 105,491,616 | +0.17(+1.11%) |
May 04, 2007 | 14.92 | 15.09 | 14.85 | 15.00 | 75,416,248 | +0.12(+0.78%) |
May 03, 2007 | 14.74 | 14.94 | 14.73 | 14.89 | 80,219,432 | +0.15(+1.02%) |
May 02, 2007 | 14.74 | 14.83 | 14.61 | 14.74 | 60,061,496 | +0.01(+0.04%) |
May 01, 2007 | 14.61 | 14.79 | 14.56 | 14.73 | 65,978,752 | +0.07(+0.49%) |
Apr 30, 2007 | 14.71 | 14.84 | 14.64 | 14.66 | 64,000,396 | -0.08(-0.56%) |
Apr 27, 2007 | 14.74 | 14.82 | 14.64 | 14.74 | 49,406,916 | -0.06(-0.41%) |
Apr 26, 2007 | 14.64 | 14.82 | 14.59 | 14.80 | 82,478,128 | +0.22(+1.52%) |
Apr 25, 2007 | 14.51 | 14.66 | 14.39 | 14.58 | 97,691,784 | +0.09(+0.65%) |
Apr 24, 2007 | 14.67 | 14.67 | 14.44 | 14.49 | 72,770,432 | -0.11(-0.76%) |
Apr 23, 2007 | 14.74 | 14.82 | 14.55 | 14.60 | 86,270,760 | -0.34(-2.30%) |
Apr 20, 2007 | 14.99 | 15.04 | 14.78 | 14.94 | 113,802,328 | -0.06(-0.37%) |
Apr 19, 2007 | 14.75 | 15.09 | 14.72 | 15.00 | 84,215,136 | +0.16(+1.08%) |
Apr 18, 2007 | 14.85 | 14.88 | 14.70 | 14.84 | 52,813,008 | -0.07(-0.45%) |
Apr 17, 2007 | 14.93 | 14.93 | 14.86 | 14.90 | 60,837,852 | -0.02(-0.15%) |
Apr 16, 2007 | 14.88 | 14.94 | 14.79 | 14.93 | 62,066,380 | +0.15(+1.01%) |
Apr 13, 2007 | 14.85 | 14.95 | 14.76 | 14.78 | 79,732,656 | +0.12(+0.79%) |
Apr 12, 2007 | 14.39 | 14.69 | 14.37 | 14.66 | 82,917,120 | +0.23(+1.61%) |
Apr 11, 2007 | 14.37 | 14.46 | 14.28 | 14.43 | 63,122,352 | +0.02(+0.15%) |
Apr 10, 2007 | 14.38 | 14.49 | 14.35 | 14.41 | 49,910,728 | +0.00(+0.00%) |
Apr 09, 2007 | 14.37 | 14.41 | 14.33 | 14.41 | 39,439,944 | +0.09(+0.62%) |
Apr 05, 2007 | 14.26 | 14.36 | 14.23 | 14.32 | 39,636,716 | +0.02(+0.12%) |
Apr 04, 2007 | 14.16 | 14.35 | 14.15 | 14.30 | 50,378,188 | +0.08(+0.55%) |
Apr 03, 2007 | 14.10 | 14.28 | 14.07 | 14.22 | 56,724,808 | +0.18(+1.30%) |
Apr 02, 2007 | 13.98 | 14.19 | 13.98 | 14.04 | 54,425,156 | +0.04(+0.32%) |
Mar 30, 2007 | 14.05 | 14.10 | 13.86 | 14.00 | 54,508,516 | -0.08(-0.59%) |
Mar 29, 2007 | 13.95 | 14.11 | 13.94 | 14.08 | 51,171,680 | +0.13(+0.91%) |
Mar 28, 2007 | 14.10 | 14.13 | 13.92 | 13.95 | 63,002,852 | -0.17(-1.22%) |
Mar 27, 2007 | 14.13 | 14.24 | 14.07 | 14.12 | 64,131,852 | -0.10(-0.70%) |
Mar 26, 2007 | 14.15 | 14.26 | 14.05 | 14.22 | 51,621,932 | +0.01(+0.04%) |
Mar 23, 2007 | 14.20 | 14.29 | 14.13 | 14.22 | 53,500,036 | -0.07(-0.50%) |
Mar 22, 2007 | 14.22 | 14.38 | 14.17 | 14.29 | 74,739,800 | -0.03(-0.23%) |
Mar 21, 2007 | 14.11 | 14.33 | 14.00 | 14.32 | 53,774,988 | +0.17(+1.21%) |
Mar 20, 2007 | 13.98 | 14.19 | 13.96 | 14.15 | 45,836,080 | +0.10(+0.71%) |
Mar 19, 2007 | 13.88 | 14.05 | 13.82 | 14.05 | 49,916,604 | +0.21(+1.48%) |
Mar 16, 2007 | 13.89 | 13.91 | 13.80 | 13.85 | 89,664,856 | +0.00(+0.00%) |
Mar 15, 2007 | 13.73 | 13.87 | 13.70 | 13.85 | 68,921,064 | +0.07(+0.52%) |
Mar 14, 2007 | 13.81 | 13.90 | 13.66 | 13.77 | 89,840,336 | -0.04(-0.32%) |
Mar 13, 2007 | 14.06 | 14.07 | 13.77 | 13.82 | 60,017,312 | -0.24(-1.73%) |
Mar 12, 2007 | 14.01 | 14.13 | 13.96 | 14.06 | 44,403,364 | -0.02(-0.12%) |
Mar 09, 2007 | 14.06 | 14.16 | 14.06 | 14.08 | 46,481,948 | +0.00(+0.00%) |
Mar 08, 2007 | 14.09 | 14.14 | 14.02 | 14.08 | 54,514,992 | +0.08(+0.55%) |
Mar 07, 2007 | 14.05 | 14.12 | 13.97 | 14.00 | 81,549,232 | +0.04(+0.32%) |
Mar 06, 2007 | 13.84 | 14.00 | 13.74 | 13.96 | 73,682,952 | +0.27(+1.98%) |
Mar 05, 2007 | 13.73 | 13.88 | 13.64 | 13.69 | 68,502,128 | -0.05(-0.36%) |
Mar 02, 2007 | 13.84 | 13.94 | 13.70 | 13.74 | 71,468,104 | -0.14(-1.00%) |
Mar 01, 2007 | 13.77 | 13.97 | 13.60 | 13.87 | 97,940,120 | +0.04(+0.32%) |
Feb 28, 2007 | 14.03 | 14.12 | 13.82 | 13.83 | 103,792,064 | -0.10(-0.72%) |
Feb 27, 2007 | 14.16 | 14.35 | 13.85 | 13.93 | 87,084,040 | -0.39(-2.71%) |
Feb 26, 2007 | 14.25 | 14.36 | 14.20 | 14.32 | 58,296,876 | +0.12(+0.86%) |
Feb 23, 2007 | 14.35 | 14.36 | 14.16 | 14.20 | 68,654,768 | -0.14(-0.97%) |
Feb 22, 2007 | 14.46 | 14.46 | 14.30 | 14.33 | 65,424,704 | -0.11(-0.77%) |
Feb 21, 2007 | 14.52 | 14.57 | 14.43 | 14.44 | 48,812,336 | -0.13(-0.91%) |
Feb 20, 2007 | 14.51 | 14.61 | 14.47 | 14.58 | 47,207,136 | +0.01(+0.04%) |
Feb 16, 2007 | 14.64 | 14.68 | 14.49 | 14.57 | 55,255,864 | -0.13(-0.87%) |
Feb 15, 2007 | 14.73 | 14.73 | 14.60 | 14.70 | 53,183,404 | -0.03(-0.19%) |
Feb 14, 2007 | 14.58 | 14.78 | 14.57 | 14.73 | 53,279,116 | +0.11(+0.72%) |
Feb 13, 2007 | 14.53 | 14.63 | 14.52 | 14.62 | 43,214,480 | +0.09(+0.65%) |
Feb 12, 2007 | 14.64 | 14.67 | 14.48 | 14.53 | 39,547,016 | -0.09(-0.61%) |
Feb 09, 2007 | 14.63 | 14.71 | 14.59 | 14.62 | 43,241,972 | -0.03(-0.23%) |
Feb 08, 2007 | 14.60 | 14.69 | 14.59 | 14.65 | 38,537,736 | -0.04(-0.30%) |
Feb 07, 2007 | 14.72 | 14.78 | 14.58 | 14.69 | 48,548,112 | -0.17(-1.16%) |
Feb 06, 2007 | 14.83 | 14.93 | 14.80 | 14.87 | 43,242,512 | -0.03(-0.19%) |
Feb 05, 2007 | 14.81 | 14.96 | 14.77 | 14.89 | 69,411,704 | +0.04(+0.30%) |
Feb 02, 2007 | 14.78 | 14.89 | 14.74 | 14.85 | 63,758,684 | +0.10(+0.68%) |
Feb 01, 2007 | 14.62 | 14.79 | 14.58 | 14.75 | 55,434,540 | +0.21(+1.45%) |
Jan 31, 2007 | 14.41 | 14.58 | 14.41 | 14.54 | 62,595,844 | +0.08(+0.54%) |
Jan 30, 2007 | 14.42 | 14.49 | 14.41 | 14.46 | 47,648,052 | +0.02(+0.15%) |
Jan 29, 2007 | 14.54 | 14.63 | 14.41 | 14.44 | 61,040,100 | -0.13(-0.87%) |
Jan 26, 2007 | 14.59 | 14.60 | 14.41 | 14.57 | 59,677,740 | -0.04(-0.27%) |
Jan 25, 2007 | 14.86 | 14.90 | 14.57 | 14.61 | 63,311,272 | -0.25(-1.72%) |
Jan 24, 2007 | 14.59 | 14.87 | 14.56 | 14.86 | 68,469,776 | +0.25(+1.71%) |
Jan 23, 2007 | 14.75 | 14.78 | 14.42 | 14.61 | 92,721,000 | -0.32(-2.15%) |
Jan 22, 2007 | 15.09 | 15.13 | 14.77 | 14.93 | 86,573,456 | -0.15(-0.99%) |
Jan 19, 2007 | 15.08 | 15.19 | 15.03 | 15.08 | 60,941,376 | +0.03(+0.18%) |
Jan 18, 2007 | 14.87 | 15.11 | 14.87 | 15.05 | 69,628,464 | +0.16(+1.04%) |
Jan 17, 2007 | 14.79 | 14.97 | 14.78 | 14.90 | 65,712,932 | +0.07(+0.45%) |
Jan 16, 2007 | 14.76 | 14.86 | 14.69 | 14.83 | 56,281,356 | +0.07(+0.49%) |
Jan 12, 2007 | 14.62 | 14.85 | 14.62 | 14.76 | 53,783,140 | +0.10(+0.68%) |
Jan 11, 2007 | 14.28 | 14.69 | 14.28 | 14.66 | 67,215,792 | +0.14(+0.99%) |
Jan 10, 2007 | 14.46 | 14.55 | 14.41 | 14.52 | 62,330,356 | +0.02(+0.12%) |
Jan 09, 2007 | 14.54 | 14.59 | 14.43 | 14.50 | 56,498,656 | +0.01(+0.04%) |
Jan 08, 2007 | 14.57 | 14.64 | 14.35 | 14.49 | 78,010,184 | -0.08(-0.53%) |
Jan 05, 2007 | 14.71 | 14.76 | 14.50 | 14.57 | 56,587,092 | -0.04(-0.30%) |
Jan 04, 2007 | 14.62 | 14.72 | 14.57 | 14.62 | 58,198,244 | +0.05(+0.34%) |
Jan 03, 2007 | 14.49 | 14.64 | 14.39 | 14.57 | 73,356,656 | +0.22(+1.51%) |
Dec 29, 2006 | 14.45 | 14.50 | 14.31 | 14.35 | 50,090,860 | -0.09(-0.65%) |
Dec 28, 2006 | 14.42 | 14.52 | 14.32 | 14.44 | 43,340,872 | -0.04(-0.31%) |
Dec 27, 2006 | 14.38 | 14.53 | 14.31 | 14.49 | 44,546,308 | +0.12(+0.85%) |
Dec 26, 2006 | 14.30 | 14.40 | 14.30 | 14.37 | 32,170,006 | -0.02(-0.15%) |
Dec 22, 2006 | 14.41 | 14.47 | 14.36 | 14.39 | 36,843,740 | -0.06(-0.38%) |
Dec 21, 2006 | 14.54 | 14.59 | 14.41 | 14.44 | 60,773,708 | -0.08(-0.53%) |
Dec 20, 2006 | 14.49 | 14.71 | 14.48 | 14.52 | 80,345,064 | +0.01(+0.04%) |
Dec 19, 2006 | 14.32 | 14.54 | 14.27 | 14.52 | 87,885,552 | +0.21(+1.43%) |
Dec 18, 2006 | 14.21 | 14.38 | 14.17 | 14.31 | 69,103,448 | +0.11(+0.74%) |
Dec 15, 2006 | 14.16 | 14.30 | 14.15 | 14.21 | 90,003,680 | +0.04(+0.31%) |
Dec 14, 2006 | 14.12 | 14.22 | 14.07 | 14.16 | 66,620,208 | +0.09(+0.67%) |
Dec 13, 2006 | 13.97 | 14.10 | 13.96 | 14.07 | 73,018,080 | +0.12(+0.87%) |
Dec 12, 2006 | 13.88 | 13.98 | 13.83 | 13.95 | 76,352,464 | +0.01(+0.08%) |
Dec 11, 2006 | 14.00 | 14.18 | 13.83 | 13.94 | 101,280,488 | -0.01(-0.08%) |
Dec 08, 2006 | 13.78 | 13.96 | 13.74 | 13.95 | 78,883,344 | +0.17(+1.25%) |
Dec 07, 2006 | 13.84 | 13.84 | 13.70 | 13.77 | 91,841,520 | +0.03(+0.24%) |
Dec 06, 2006 | 13.80 | 13.85 | 13.66 | 13.74 | 88,841,024 | -0.01(-0.08%) |
Dec 05, 2006 | 13.85 | 13.92 | 13.62 | 13.75 | 214,029,296 | -0.04(-0.32%) |
Dec 04, 2006 | 13.10 | 15.40 | 13.02 | 13.80 | 521,984,448 | -1.64(-10.62%) |
Dec 01, 2006 | 15.30 | 15.44 | 15.24 | 15.44 | 72,513,272 | +0.21(+1.35%) |
Nov 30, 2006 | 15.18 | 15.45 | 15.16 | 15.23 | 106,735,344 | +0.23(+1.55%) |
Nov 29, 2006 | 15.12 | 15.21 | 14.90 | 15.00 | 77,114,816 | +0.01(+0.07%) |
Nov 28, 2006 | 14.96 | 15.00 | 14.86 | 14.99 | 56,918,996 | +0.04(+0.30%) |
Nov 27, 2006 | 14.90 | 15.05 | 14.83 | 14.94 | 70,400,920 | +0.04(+0.30%) |
Nov 24, 2006 | 14.91 | 14.99 | 14.88 | 14.90 | 20,254,654 | -0.12(-0.77%) |
Nov 22, 2006 | 14.96 | 15.12 | 14.93 | 15.02 | 35,082,968 | +0.08(+0.54%) |
Nov 21, 2006 | 14.94 | 15.04 | 14.89 | 14.93 | 51,922,380 | -0.05(-0.35%) |
Nov 20, 2006 | 15.04 | 15.13 | 14.97 | 14.99 | 61,796,496 | -0.09(-0.59%) |
Nov 17, 2006 | 14.79 | 15.09 | 14.79 | 15.08 | 86,469,144 | +0.25(+1.68%) |
Nov 16, 2006 | 14.64 | 14.93 | 14.64 | 14.83 | 59,626,572 | +0.13(+0.87%) |
Nov 15, 2006 | 14.57 | 14.82 | 14.50 | 14.70 | 71,686,848 | +0.16(+1.07%) |
Nov 14, 2006 | 14.43 | 14.61 | 14.22 | 14.54 | 76,423,208 | +0.20(+1.39%) |
Nov 13, 2006 | 14.19 | 14.42 | 14.17 | 14.35 | 74,289,208 | +0.10(+0.70%) |
Nov 10, 2006 | 14.31 | 14.44 | 14.07 | 14.25 | 84,922,416 | -0.07(-0.50%) |
Nov 09, 2006 | 14.63 | 14.72 | 13.85 | 14.32 | 149,923,184 | -0.43(-2.93%) |
Nov 08, 2006 | 14.79 | 14.81 | 14.64 | 14.75 | 95,769,328 | -0.37(-2.45%) |
Nov 07, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 81,975,704 | +0.17(+1.11%) |
Nov 06, 2006 | 14.72 | 15.01 | 14.71 | 14.95 | 58,926,848 | +0.24(+1.66%) |
Nov 03, 2006 | 14.78 | 14.83 | 14.66 | 14.71 | 49,250,360 | -0.08(-0.52%) |
Nov 02, 2006 | 14.69 | 14.79 | 14.64 | 14.79 | 52,095,644 | +0.08(+0.57%) |
Nov 01, 2006 | 14.79 | 14.89 | 14.69 | 14.71 | 71,372,992 | -0.06(-0.41%) |
Oct 31, 2006 | 14.93 | 14.99 | 14.62 | 14.77 | 145,560,224 | -0.30(-2.02%) |
Oct 30, 2006 | 15.08 | 15.18 | 15.02 | 15.07 | 61,019,164 | -0.01(-0.07%) |
Oct 27, 2006 | 15.05 | 15.23 | 15.04 | 15.08 | 71,584,336 | -0.03(-0.22%) |
Oct 26, 2006 | 15.20 | 15.21 | 15.00 | 15.12 | 74,154,568 | -0.08(-0.55%) |
Oct 25, 2006 | 15.05 | 15.21 | 14.99 | 15.20 | 65,199,824 | +0.09(+0.62%) |
Oct 24, 2006 | 15.10 | 15.14 | 14.96 | 15.10 | 91,876,712 | -0.26(-1.69%) |
Oct 23, 2006 | 15.26 | 15.39 | 15.23 | 15.36 | 56,790,496 | +0.03(+0.18%) |
Oct 20, 2006 | 15.38 | 15.38 | 14.96 | 15.34 | 87,824,552 | +0.00(+0.00%) |
Oct 19, 2006 | 15.75 | 15.79 | 15.29 | 15.34 | 90,866,560 | -0.23(-1.49%) |
Oct 18, 2006 | 15.44 | 15.64 | 15.36 | 15.57 | 57,231,772 | +0.21(+1.37%) |
Oct 17, 2006 | 15.21 | 15.45 | 15.20 | 15.36 | 45,111,932 | +0.03(+0.22%) |
Oct 16, 2006 | 15.29 | 15.37 | 15.17 | 15.33 | 36,048,720 | +0.04(+0.25%) |
Oct 13, 2006 | 15.26 | 15.33 | 15.16 | 15.29 | 44,259,704 | -0.03(-0.22%) |
Oct 12, 2006 | 15.12 | 15.37 | 15.11 | 15.32 | 48,018,400 | +0.20(+1.32%) |
Oct 11, 2006 | 15.20 | 15.24 | 15.07 | 15.12 | 58,492,068 | -0.15(-0.98%) |
Oct 10, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 53,998,092 | -0.05(-0.33%) |
Oct 09, 2006 | 15.39 | 15.42 | 15.21 | 15.32 | 37,585,336 | -0.14(-0.90%) |
Oct 06, 2006 | 15.44 | 15.49 | 15.29 | 15.46 | 49,033,964 | -0.05(-0.32%) |
Oct 05, 2006 | 15.64 | 15.65 | 15.38 | 15.51 | 52,259,880 | -0.19(-1.20%) |
Oct 04, 2006 | 15.74 | 15.75 | 15.53 | 15.70 | 49,679,544 | -0.04(-0.28%) |
Oct 03, 2006 | 15.67 | 15.84 | 15.65 | 15.74 | 36,568,328 | +0.06(+0.35%) |
Oct 02, 2006 | 15.62 | 15.85 | 15.62 | 15.69 | 39,888,636 | -0.03(-0.18%) |
Sep 29, 2006 | 15.73 | 15.84 | 15.65 | 15.71 | 43,251,536 | +0.03(+0.21%) |
Sep 28, 2006 | 15.70 | 15.76 | 15.59 | 15.68 | 37,259,748 | -0.06(-0.39%) |
Sep 27, 2006 | 15.65 | 15.79 | 15.63 | 15.74 | 43,126,284 | +0.01(+0.04%) |
Sep 26, 2006 | 15.66 | 15.74 | 15.64 | 15.74 | 46,473,480 | +0.03(+0.18%) |
Sep 25, 2006 | 15.67 | 15.79 | 15.58 | 15.71 | 45,964,888 | +0.11(+0.67%) |
Sep 22, 2006 | 15.63 | 15.65 | 15.53 | 15.60 | 34,985,688 | -0.03(-0.18%) |
Sep 21, 2006 | 15.77 | 15.79 | 15.57 | 15.63 | 49,126,732 | -0.14(-0.91%) |
Sep 20, 2006 | 15.60 | 15.80 | 15.60 | 15.77 | 49,246,212 | +0.15(+0.96%) |
Sep 19, 2006 | 15.60 | 15.63 | 15.40 | 15.62 | 38,484,672 | +0.02(+0.14%) |
Sep 18, 2006 | 15.62 | 15.64 | 15.49 | 15.60 | 38,242,648 | +0.07(+0.43%) |
Sep 15, 2006 | 15.64 | 15.70 | 15.52 | 15.54 | 49,773,576 | -0.09(-0.57%) |
Sep 14, 2006 | 15.55 | 15.64 | 15.41 | 15.62 | 37,305,412 | +0.01(+0.04%) |
Sep 13, 2006 | 15.59 | 15.70 | 15.56 | 15.62 | 39,831,604 | -0.03(-0.21%) |
Sep 12, 2006 | 15.50 | 15.70 | 15.46 | 15.65 | 67,900,904 | +0.21(+1.33%) |
Sep 11, 2006 | 15.24 | 15.45 | 15.24 | 15.45 | 36,785,444 | +0.16(+1.05%) |
Sep 08, 2006 | 15.18 | 15.38 | 15.18 | 15.29 | 32,502,452 | +0.08(+0.51%) |
Sep 07, 2006 | 15.32 | 15.35 | 15.14 | 15.21 | 47,398,808 | -0.15(-0.97%) |
Sep 06, 2006 | 15.43 | 15.51 | 15.34 | 15.36 | 53,999,896 | -0.07(-0.43%) |
Sep 05, 2006 | 15.44 | 15.45 | 15.31 | 15.43 | 36,408,780 | -0.07(-0.43%) |
Sep 01, 2006 | 15.40 | 15.50 | 15.28 | 15.49 | 42,424,932 | +0.22(+1.45%) |
Aug 31, 2006 | 15.36 | 15.42 | 15.24 | 15.27 | 41,579,560 | -0.09(-0.61%) |
Aug 30, 2006 | 15.29 | 15.45 | 15.29 | 15.36 | 46,552,532 | +0.07(+0.47%) |
Aug 29, 2006 | 15.23 | 15.38 | 15.23 | 15.29 | 38,313,756 | +0.03(+0.22%) |
Aug 28, 2006 | 15.04 | 15.38 | 15.02 | 15.26 | 51,341,596 | +0.17(+1.14%) |
Aug 25, 2006 | 15.03 | 15.15 | 14.96 | 15.09 | 29,574,330 | -0.01(-0.04%) |
Aug 24, 2006 | 15.07 | 15.15 | 14.97 | 15.09 | 40,145,640 | +0.06(+0.37%) |
Aug 23, 2006 | 14.89 | 15.04 | 14.88 | 15.04 | 38,244,996 | +0.09(+0.59%) |
Aug 22, 2006 | 14.76 | 15.01 | 14.76 | 14.95 | 44,710,544 | +0.19(+1.28%) |
Aug 21, 2006 | 14.84 | 15.16 | 14.73 | 14.76 | 43,592,824 | -0.23(-1.52%) |
Aug 18, 2006 | 14.95 | 15.00 | 14.77 | 14.99 | 47,903,432 | +0.03(+0.19%) |
Aug 17, 2006 | 14.83 | 15.03 | 14.79 | 14.96 | 54,754,128 | +0.14(+0.93%) |
Aug 16, 2006 | 14.62 | 14.85 | 14.60 | 14.82 | 53,133,408 | +0.19(+1.33%) |
Aug 15, 2006 | 14.50 | 14.68 | 14.48 | 14.63 | 39,678,192 | +0.18(+1.23%) |
Aug 14, 2006 | 14.34 | 14.57 | 14.32 | 14.45 | 40,411,488 | +0.14(+1.01%) |
Aug 11, 2006 | 14.31 | 14.35 | 14.15 | 14.31 | 29,411,716 | -0.08(-0.58%) |
Aug 10, 2006 | 14.38 | 14.43 | 14.19 | 14.39 | 42,538,816 | -0.10(-0.69%) |
Aug 09, 2006 | 14.48 | 14.57 | 14.41 | 14.49 | 60,048,716 | -0.01(-0.04%) |
Aug 08, 2006 | 14.43 | 14.54 | 14.39 | 14.49 | 63,191,432 | +0.06(+0.42%) |
Aug 07, 2006 | 14.38 | 14.47 | 14.37 | 14.43 | 49,705,716 | +0.04(+0.27%) |
Aug 04, 2006 | 14.34 | 14.42 | 14.26 | 14.39 | 57,156,692 | +0.26(+1.84%) |
Aug 03, 2006 | 14.17 | 14.25 | 14.08 | 14.13 | 51,258,032 | -0.06(-0.39%) |
Aug 02, 2006 | 14.52 | 14.66 | 14.03 | 14.19 | 109,849,368 | -0.21(-1.46%) |
Aug 01, 2006 | 14.43 | 14.57 | 14.36 | 14.40 | 60,281,900 | +0.00(+0.00%) |
Jul 31, 2006 | 14.66 | 14.77 | 14.36 | 14.40 | 93,782,952 | -0.07(-0.46%) |
Jul 28, 2006 | 14.24 | 14.57 | 14.22 | 14.47 | 84,750,424 | +0.25(+1.79%) |
Jul 27, 2006 | 13.96 | 14.22 | 13.92 | 14.21 | 64,858,532 | +0.30(+2.15%) |
Jul 26, 2006 | 13.80 | 14.00 | 13.79 | 13.91 | 51,321,380 | +0.08(+0.60%) |
Jul 25, 2006 | 13.69 | 13.92 | 13.69 | 13.83 | 53,755,888 | +0.09(+0.69%) |
Jul 24, 2006 | 13.30 | 13.82 | 13.19 | 13.74 | 85,584,424 | +0.53(+4.03%) |
Jul 21, 2006 | 13.19 | 13.32 | 13.13 | 13.20 | 67,005,536 | +0.07(+0.51%) |
Jul 20, 2006 | 13.10 | 13.22 | 13.02 | 13.14 | 60,436,208 | +0.23(+1.76%) |
Jul 19, 2006 | 12.57 | 12.96 | 12.55 | 12.91 | 60,673,180 | +0.40(+3.19%) |
Jul 18, 2006 | 12.50 | 12.61 | 12.37 | 12.51 | 48,324,496 | +0.09(+0.76%) |
Jul 17, 2006 | 12.41 | 12.56 | 12.34 | 12.42 | 42,578,704 | -0.01(-0.05%) |
Jul 14, 2006 | 12.67 | 12.67 | 12.28 | 12.42 | 51,228,972 | -0.25(-1.97%) |
Jul 13, 2006 | 12.83 | 12.84 | 12.58 | 12.67 | 46,125,876 | -0.17(-1.34%) |
Jul 12, 2006 | 12.97 | 13.01 | 12.81 | 12.84 | 30,399,848 | -0.17(-1.32%) |
Jul 11, 2006 | 13.17 | 13.20 | 12.87 | 13.02 | 49,732,428 | -0.21(-1.59%) |
Jul 10, 2006 | 13.21 | 13.28 | 13.16 | 13.23 | 25,657,712 | +0.11(+0.80%) |
Jul 07, 2006 | 13.19 | 13.24 | 13.08 | 13.12 | 31,532,728 | +0.00(+0.00%) |
Jul 06, 2006 | 13.17 | 13.26 | 13.08 | 13.12 | 36,467,256 | +0.00(+0.00%) |
Jul 05, 2006 | 13.04 | 13.13 | 12.98 | 13.12 | 54,209,976 | +0.06(+0.42%) |