Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.37 | 31.60 | 30.74 | 30.99 | 4,670,322 | -0.35(-1.12%) |
Jun 28, 2007 | 31.19 | 31.52 | 31.10 | 31.34 | 3,065,583 | +0.03(+0.11%) |
Jun 27, 2007 | 31.15 | 31.33 | 30.95 | 31.31 | 4,495,907 | -0.24(-0.76%) |
Jun 26, 2007 | 31.75 | 31.90 | 31.34 | 31.55 | 3,421,837 | +0.02(+0.06%) |
Jun 25, 2007 | 32.16 | 32.22 | 31.35 | 31.53 | 3,178,679 | -0.09(-0.27%) |
Jun 22, 2007 | 31.72 | 32.02 | 31.41 | 31.61 | 5,970,329 | -0.24(-0.75%) |
Jun 21, 2007 | 31.82 | 32.15 | 31.65 | 31.85 | 4,040,458 | +0.03(+0.10%) |
Jun 20, 2007 | 33.07 | 33.07 | 31.82 | 31.82 | 4,517,956 | -0.70(-2.16%) |
Jun 19, 2007 | 32.36 | 32.58 | 32.25 | 32.52 | 3,743,518 | +0.07(+0.22%) |
Jun 18, 2007 | 32.19 | 32.70 | 32.15 | 32.45 | 4,169,550 | +0.20(+0.62%) |
Jun 15, 2007 | 32.07 | 32.42 | 31.78 | 32.25 | 5,604,857 | +0.19(+0.58%) |
Jun 14, 2007 | 31.92 | 32.33 | 31.90 | 32.06 | 3,759,225 | +0.14(+0.44%) |
Jun 13, 2007 | 31.28 | 31.95 | 31.22 | 31.92 | 3,983,038 | +0.72(+2.29%) |
Jun 12, 2007 | 31.65 | 31.75 | 31.19 | 31.21 | 3,310,087 | -0.51(-1.61%) |
Jun 11, 2007 | 31.58 | 32.02 | 31.36 | 31.72 | 3,914,799 | +0.14(+0.44%) |
Jun 08, 2007 | 31.15 | 31.59 | 30.90 | 31.58 | 4,248,987 | +0.43(+1.38%) |
Jun 07, 2007 | 31.63 | 31.76 | 31.08 | 31.15 | 4,530,038 | -0.62(-1.94%) |
Jun 06, 2007 | 32.02 | 32.07 | 31.60 | 31.76 | 4,058,247 | -0.26(-0.81%) |
Jun 05, 2007 | 31.78 | 32.37 | 31.69 | 32.02 | 3,771,306 | +0.01(+0.02%) |
Jun 04, 2007 | 32.31 | 32.37 | 31.84 | 32.02 | 2,854,908 | -0.30(-0.92%) |
Jun 01, 2007 | 32.08 | 32.60 | 32.08 | 32.31 | 3,157,857 | +0.23(+0.72%) |
May 31, 2007 | 32.04 | 32.35 | 31.91 | 32.08 | 4,997,298 | +0.33(+1.04%) |
May 30, 2007 | 31.34 | 31.80 | 31.19 | 31.75 | 5,164,177 | +0.41(+1.31%) |
May 29, 2007 | 31.42 | 31.55 | 31.17 | 31.34 | 3,002,607 | +0.04(+0.13%) |
May 25, 2007 | 31.25 | 31.39 | 31.19 | 31.30 | 2,782,116 | +0.17(+0.53%) |
May 24, 2007 | 31.23 | 31.60 | 31.00 | 31.13 | 4,914,236 | -0.09(-0.30%) |
May 23, 2007 | 30.69 | 31.60 | 30.63 | 31.23 | 6,055,250 | +0.77(+2.52%) |
May 22, 2007 | 30.51 | 30.72 | 30.35 | 30.46 | 2,938,725 | -0.11(-0.37%) |
May 21, 2007 | 30.40 | 30.67 | 30.35 | 30.57 | 3,333,391 | +0.17(+0.54%) |
May 18, 2007 | 30.45 | 30.73 | 30.09 | 30.41 | 3,629,195 | +0.06(+0.20%) |
May 17, 2007 | 30.46 | 30.52 | 30.23 | 30.35 | 2,488,379 | -0.19(-0.63%) |
May 16, 2007 | 30.31 | 30.54 | 30.23 | 30.54 | 2,987,656 | +0.23(+0.76%) |
May 15, 2007 | 30.29 | 30.64 | 30.21 | 30.31 | 4,078,031 | -0.05(-0.15%) |
May 14, 2007 | 30.56 | 30.90 | 30.23 | 30.35 | 2,951,713 | -0.21(-0.67%) |
May 11, 2007 | 30.29 | 30.57 | 30.24 | 30.56 | 3,573,255 | +0.27(+0.90%) |
May 10, 2007 | 30.85 | 31.02 | 30.26 | 30.29 | 5,542,336 | -0.56(-1.82%) |
May 09, 2007 | 30.72 | 30.99 | 30.61 | 30.85 | 5,236,667 | -0.07(-0.21%) |
May 08, 2007 | 31.09 | 31.29 | 30.90 | 30.92 | 4,450,066 | -0.04(-0.13%) |
May 07, 2007 | 31.03 | 31.28 | 30.87 | 30.96 | 6,834,338 | -0.07(-0.23%) |
May 04, 2007 | 30.90 | 31.41 | 30.86 | 31.03 | 3,850,911 | +0.13(+0.41%) |
May 03, 2007 | 30.82 | 30.96 | 30.74 | 30.90 | 4,456,793 | +0.15(+0.47%) |
May 02, 2007 | 30.45 | 30.96 | 30.29 | 30.76 | 5,299,302 | +0.24(+0.78%) |
May 01, 2007 | 30.79 | 31.02 | 30.05 | 30.52 | 8,133,536 | -0.60(-1.92%) |
Apr 30, 2007 | 31.76 | 31.76 | 31.06 | 31.11 | 6,799,083 | -0.59(-1.86%) |
Apr 27, 2007 | 31.19 | 31.81 | 31.17 | 31.70 | 7,150,717 | +0.27(+0.86%) |
Apr 26, 2007 | 30.53 | 31.46 | 30.47 | 31.43 | 8,564,074 | +1.34(+4.44%) |
Apr 25, 2007 | 30.02 | 30.14 | 29.82 | 30.10 | 3,609,248 | +0.24(+0.80%) |
Apr 24, 2007 | 29.79 | 30.06 | 29.70 | 29.86 | 3,169,725 | +0.06(+0.20%) |
Apr 23, 2007 | 29.79 | 30.00 | 29.72 | 29.80 | 3,082,042 | +0.03(+0.09%) |
Apr 20, 2007 | 29.76 | 29.99 | 29.46 | 29.77 | 5,995,220 | +0.34(+1.15%) |
Apr 19, 2007 | 29.76 | 29.76 | 29.27 | 29.43 | 3,691,114 | -0.03(-0.09%) |
Apr 18, 2007 | 29.23 | 29.55 | 29.13 | 29.46 | 4,447,882 | +0.08(+0.27%) |
Apr 17, 2007 | 28.98 | 29.50 | 28.88 | 29.38 | 5,173,087 | +0.38(+1.32%) |
Apr 16, 2007 | 28.80 | 29.01 | 28.64 | 29.00 | 4,454,494 | +0.38(+1.32%) |
Apr 13, 2007 | 28.30 | 29.00 | 28.30 | 28.62 | 5,627,908 | +0.41(+1.46%) |
Apr 12, 2007 | 28.26 | 28.27 | 27.71 | 28.21 | 5,671,816 | +0.50(+1.79%) |
Apr 11, 2007 | 28.22 | 28.29 | 27.69 | 27.71 | 4,005,610 | -0.51(-1.81%) |
Apr 10, 2007 | 28.17 | 28.31 | 28.02 | 28.22 | 3,257,370 | -0.07(-0.23%) |
Apr 09, 2007 | 28.29 | 28.49 | 28.23 | 28.29 | 1,719,982 | -0.06(-0.21%) |
Apr 05, 2007 | 28.14 | 28.35 | 28.05 | 28.35 | 2,635,453 | +0.07(+0.23%) |
Apr 04, 2007 | 28.37 | 28.41 | 28.23 | 28.28 | 2,845,852 | -0.05(-0.16%) |
Apr 03, 2007 | 28.37 | 28.53 | 28.29 | 28.33 | 3,040,447 | +0.05(+0.16%) |
Apr 02, 2007 | 28.53 | 28.67 | 28.16 | 28.28 | 3,563,691 | -0.25(-0.88%) |
Mar 30, 2007 | 28.37 | 28.66 | 28.04 | 28.53 | 4,342,771 | +0.13(+0.44%) |
Mar 29, 2007 | 28.35 | 29.04 | 28.21 | 28.41 | 3,197,577 | +0.16(+0.56%) |
Mar 28, 2007 | 28.37 | 28.38 | 28.06 | 28.25 | 3,936,222 | -0.17(-0.58%) |
Mar 27, 2007 | 28.74 | 28.74 | 28.27 | 28.41 | 5,405,660 | -0.37(-1.29%) |
Mar 26, 2007 | 29.03 | 29.06 | 28.57 | 28.78 | 2,344,723 | -0.28(-0.98%) |
Mar 23, 2007 | 29.04 | 29.55 | 28.84 | 29.07 | 2,022,534 | +0.03(+0.11%) |
Mar 22, 2007 | 29.71 | 29.79 | 28.84 | 29.04 | 2,750,251 | -0.20(-0.68%) |
Mar 21, 2007 | 28.81 | 29.27 | 28.68 | 29.23 | 3,952,079 | +0.72(+2.53%) |
Mar 20, 2007 | 28.37 | 28.51 | 28.27 | 28.51 | 3,527,256 | +0.09(+0.33%) |
Mar 19, 2007 | 28.20 | 28.46 | 28.18 | 28.42 | 2,768,373 | +0.46(+1.63%) |
Mar 16, 2007 | 28.14 | 28.29 | 27.65 | 27.96 | 5,248,749 | -0.11(-0.38%) |
Mar 15, 2007 | 28.20 | 28.29 | 27.96 | 28.07 | 3,768,437 | -0.13(-0.47%) |
Mar 14, 2007 | 28.79 | 28.32 | 27.72 | 28.20 | 3,936,373 | +0.25(+0.90%) |
Mar 13, 2007 | 28.79 | 28.66 | 27.94 | 27.95 | 4,037,708 | -0.84(-2.92%) |
Mar 12, 2007 | 28.77 | 28.90 | 28.65 | 28.79 | 2,718,838 | -0.01(-0.05%) |
Mar 09, 2007 | 28.77 | 29.00 | 28.66 | 28.80 | 4,500,287 | +0.36(+1.28%) |
Mar 08, 2007 | 28.31 | 28.61 | 28.02 | 28.44 | 3,874,756 | +0.25(+0.89%) |
Mar 07, 2007 | 28.08 | 28.38 | 28.02 | 28.19 | 3,220,531 | -0.03(-0.12%) |
Mar 06, 2007 | 27.91 | 28.39 | 27.91 | 28.22 | 4,687,704 | +0.34(+1.21%) |
Mar 05, 2007 | 27.74 | 28.32 | 27.74 | 27.88 | 4,446,976 | -0.28(-1.01%) |
Mar 02, 2007 | 28.45 | 28.60 | 28.07 | 28.17 | 4,278,436 | -0.28(-1.00%) |
Mar 01, 2007 | 28.54 | 28.54 | 27.32 | 28.45 | 5,722,577 | -0.05(-0.19%) |
Feb 28, 2007 | 28.81 | 29.02 | 28.44 | 28.51 | 6,148,081 | -0.32(-1.10%) |
Feb 27, 2007 | 29.76 | 29.77 | 28.29 | 28.82 | 5,716,009 | -1.04(-3.48%) |
Feb 26, 2007 | 29.97 | 30.10 | 29.74 | 29.86 | 2,903,608 | -0.14(-0.46%) |
Feb 23, 2007 | 29.88 | 30.14 | 29.66 | 30.00 | 2,521,151 | +0.02(+0.07%) |
Feb 22, 2007 | 30.03 | 30.18 | 29.76 | 29.98 | 2,398,069 | -0.12(-0.40%) |
Feb 21, 2007 | 30.07 | 30.10 | 29.80 | 30.10 | 3,204,976 | -0.03(-0.11%) |
Feb 20, 2007 | 30.51 | 30.51 | 29.70 | 30.13 | 2,680,932 | +0.13(+0.42%) |
Feb 16, 2007 | 30.00 | 30.16 | 29.86 | 30.01 | 2,737,867 | -0.15(-0.50%) |
Feb 15, 2007 | 30.26 | 30.31 | 30.08 | 30.16 | 2,777,283 | -0.17(-0.55%) |
Feb 14, 2007 | 29.39 | 30.43 | 29.39 | 30.33 | 5,539,959 | +0.77(+2.62%) |
Feb 13, 2007 | 29.53 | 29.62 | 29.39 | 29.55 | 3,518,270 | +0.15(+0.52%) |
Feb 12, 2007 | 29.43 | 29.53 | 29.31 | 29.40 | 3,398,231 | +0.06(+0.20%) |
Feb 09, 2007 | 29.55 | 29.65 | 29.17 | 29.34 | 4,217,877 | -0.26(-0.87%) |
Feb 08, 2007 | 29.66 | 29.73 | 29.42 | 29.60 | 3,798,037 | -0.05(-0.18%) |
Feb 07, 2007 | 29.38 | 29.73 | 29.31 | 29.65 | 4,147,954 | -0.23(-0.75%) |
Feb 06, 2007 | 30.13 | 30.13 | 29.41 | 29.88 | 4,787,378 | -0.28(-0.92%) |
Feb 05, 2007 | 29.84 | 30.31 | 29.78 | 30.15 | 4,286,289 | +0.23(+0.75%) |
Feb 02, 2007 | 30.38 | 30.38 | 29.78 | 29.93 | 4,496,511 | -0.22(-0.72%) |
Feb 01, 2007 | 29.90 | 30.17 | 29.90 | 30.15 | 3,024,354 | +0.37(+1.25%) |
Jan 31, 2007 | 29.22 | 29.84 | 29.15 | 29.78 | 3,644,599 | +0.54(+1.86%) |
Jan 30, 2007 | 29.14 | 29.30 | 29.00 | 29.23 | 3,320,960 | +0.05(+0.16%) |
Jan 29, 2007 | 28.99 | 29.27 | 28.86 | 29.19 | 3,398,434 | +0.16(+0.55%) |
Jan 26, 2007 | 29.15 | 29.23 | 28.93 | 29.03 | 4,116,994 | -0.11(-0.39%) |
Jan 25, 2007 | 29.44 | 29.57 | 29.13 | 29.14 | 4,958,637 | -0.36(-1.23%) |
Jan 24, 2007 | 29.61 | 29.69 | 29.40 | 29.51 | 3,466,696 | +0.05(+0.18%) |
Jan 23, 2007 | 29.32 | 29.57 | 29.25 | 29.45 | 3,167,674 | +0.23(+0.79%) |
Jan 22, 2007 | 29.35 | 29.47 | 29.17 | 29.22 | 2,632,152 | -0.19(-0.63%) |
Jan 19, 2007 | 29.53 | 29.63 | 29.27 | 29.41 | 3,424,410 | -0.10(-0.34%) |
Jan 18, 2007 | 29.47 | 29.93 | 29.45 | 29.51 | 5,203,442 | +0.03(+0.11%) |
Jan 17, 2007 | 29.33 | 29.83 | 29.23 | 29.47 | 4,355,457 | +0.19(+0.63%) |
Jan 16, 2007 | 29.29 | 29.51 | 29.10 | 29.29 | 3,034,322 | +0.12(+0.41%) |
Jan 12, 2007 | 29.19 | 29.43 | 29.06 | 29.17 | 3,366,116 | +0.17(+0.59%) |
Jan 11, 2007 | 28.97 | 29.13 | 28.82 | 29.00 | 4,402,727 | +0.13(+0.46%) |
Jan 10, 2007 | 29.35 | 29.54 | 28.63 | 28.86 | 3,736,118 | -0.22(-0.75%) |
Jan 09, 2007 | 29.13 | 29.37 | 28.75 | 29.08 | 3,887,442 | +0.01(+0.02%) |
Jan 08, 2007 | 28.66 | 29.16 | 28.55 | 29.08 | 2,740,283 | +0.28(+0.99%) |
Jan 05, 2007 | 28.80 | 28.95 | 28.59 | 28.79 | 2,796,312 | -0.25(-0.87%) |
Jan 04, 2007 | 29.04 | 29.12 | 28.75 | 29.04 | 2,773,508 | +0.00(+0.00%) |
Jan 03, 2007 | 29.21 | 29.71 | 28.84 | 29.04 | 4,273,453 | -0.15(-0.52%) |
Dec 29, 2006 | 29.31 | 29.47 | 29.13 | 29.19 | 2,165,496 | -0.11(-0.36%) |
Dec 28, 2006 | 29.48 | 29.51 | 29.29 | 29.30 | 1,909,967 | -0.17(-0.58%) |
Dec 27, 2006 | 29.39 | 29.57 | 29.13 | 29.47 | 2,674,740 | +0.08(+0.27%) |
Dec 26, 2006 | 29.15 | 29.42 | 29.10 | 29.39 | 1,506,740 | +0.23(+0.79%) |
Dec 22, 2006 | 29.53 | 29.53 | 29.16 | 29.16 | 3,462,316 | -0.23(-0.77%) |
Dec 21, 2006 | 29.33 | 29.47 | 29.22 | 29.39 | 6,627,725 | +0.09(+0.29%) |
Dec 20, 2006 | 28.75 | 29.39 | 28.70 | 29.30 | 8,101,392 | +0.76(+2.67%) |
Dec 19, 2006 | 27.98 | 28.62 | 27.92 | 28.54 | 5,916,263 | +0.42(+1.48%) |
Dec 18, 2006 | 27.85 | 28.25 | 27.78 | 28.12 | 6,854,106 | +0.16(+0.57%) |
Dec 15, 2006 | 28.47 | 28.47 | 27.86 | 27.96 | 8,398,452 | -0.51(-1.79%) |
Dec 14, 2006 | 28.47 | 28.61 | 28.27 | 28.47 | 4,297,767 | -0.01(-0.05%) |
Dec 13, 2006 | 28.68 | 28.79 | 28.46 | 28.49 | 3,960,385 | +0.03(+0.09%) |
Dec 12, 2006 | 28.47 | 28.58 | 28.32 | 28.46 | 5,685,956 | +14.27(+100.51%) |
Dec 11, 2006 | 14.25 | 14.28 | 14.15 | 14.19 | 3,996,630 | -0.06(-0.43%) |
Dec 08, 2006 | 14.30 | 14.41 | 14.20 | 14.25 | 3,559,272 | -0.02(-0.12%) |
Dec 07, 2006 | 14.39 | 14.50 | 14.23 | 14.27 | 4,888,865 | -0.01(-0.08%) |
Dec 06, 2006 | 14.39 | 14.39 | 14.21 | 14.28 | 5,311,423 | -0.09(-0.61%) |
Dec 05, 2006 | 14.32 | 14.38 | 14.22 | 14.37 | 6,231,143 | +0.28(+1.99%) |
Dec 04, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 7,413,037 | -0.01(-0.11%) |
Dec 01, 2006 | 14.13 | 14.38 | 14.00 | 14.11 | 4,655,386 | -0.25(-1.72%) |
Nov 30, 2006 | 14.36 | 14.50 | 14.33 | 14.35 | 4,518,862 | +0.00(+0.01%) |
Nov 29, 2006 | 14.25 | 14.44 | 14.22 | 14.35 | 3,329,116 | +0.11(+0.78%) |
Nov 28, 2006 | 14.21 | 14.29 | 14.06 | 14.24 | 5,885,304 | +0.01(+0.07%) |
Nov 27, 2006 | 14.57 | 14.59 | 14.23 | 14.23 | 5,522,551 | -0.50(-3.42%) |
Nov 24, 2006 | 14.70 | 14.84 | 14.63 | 14.73 | 926,365 | -0.01(-0.04%) |
Nov 22, 2006 | 14.67 | 14.86 | 14.66 | 14.74 | 2,398,522 | +0.04(+0.25%) |
Nov 21, 2006 | 14.64 | 14.72 | 14.60 | 14.70 | 2,871,823 | +0.10(+0.67%) |
Nov 20, 2006 | 14.62 | 14.69 | 14.55 | 14.61 | 3,040,665 | +0.01(+0.09%) |
Nov 17, 2006 | 14.55 | 14.66 | 14.53 | 14.59 | 2,925,284 | -0.06(-0.42%) |
Nov 16, 2006 | 14.66 | 14.77 | 14.63 | 14.65 | 3,147,286 | +0.09(+0.60%) |
Nov 15, 2006 | 14.42 | 14.71 | 14.41 | 14.57 | 4,333,106 | +0.06(+0.39%) |
Nov 14, 2006 | 14.57 | 14.69 | 14.45 | 14.51 | 5,889,835 | -0.07(-0.48%) |
Nov 13, 2006 | 14.49 | 14.68 | 14.45 | 14.58 | 4,333,710 | +0.08(+0.58%) |
Nov 10, 2006 | 14.47 | 14.52 | 14.44 | 14.49 | 3,575,280 | +0.06(+0.40%) |
Nov 09, 2006 | 14.58 | 14.61 | 14.42 | 14.44 | 5,257,659 | -0.13(-0.90%) |
Nov 08, 2006 | 14.46 | 14.77 | 14.39 | 14.57 | 8,501,901 | +0.09(+0.65%) |
Nov 07, 2006 | 14.11 | 14.77 | 14.04 | 14.47 | 22,984,854 | +0.81(+5.90%) |
Nov 06, 2006 | 13.68 | 13.72 | 13.59 | 13.67 | 9,479,614 | +0.06(+0.43%) |
Nov 03, 2006 | 13.75 | 13.77 | 13.58 | 13.61 | 3,755,298 | -0.12(-0.90%) |
Nov 02, 2006 | 13.84 | 13.90 | 13.70 | 13.73 | 3,927,160 | -0.10(-0.74%) |
Nov 01, 2006 | 14.03 | 14.06 | 13.82 | 13.84 | 2,917,431 | -0.14(-0.97%) |
Oct 31, 2006 | 14.04 | 14.18 | 13.94 | 13.97 | 3,428,488 | +0.03(+0.21%) |
Oct 30, 2006 | 13.93 | 14.02 | 13.88 | 13.94 | 2,316,064 | +0.01(+0.07%) |
Oct 27, 2006 | 14.09 | 14.10 | 13.93 | 13.93 | 2,445,338 | -0.23(-1.60%) |
Oct 26, 2006 | 14.10 | 14.20 | 14.06 | 14.16 | 2,369,223 | +0.06(+0.46%) |
Oct 25, 2006 | 14.09 | 14.15 | 13.98 | 14.09 | 3,133,392 | +0.07(+0.50%) |
Oct 24, 2006 | 13.99 | 14.06 | 13.99 | 14.02 | 3,672,236 | -0.01(-0.08%) |
Oct 23, 2006 | 13.97 | 14.15 | 13.93 | 14.04 | 4,027,137 | +0.07(+0.47%) |
Oct 20, 2006 | 14.20 | 14.20 | 13.89 | 13.97 | 5,547,922 | -0.23(-1.64%) |
Oct 19, 2006 | 14.10 | 14.21 | 13.96 | 14.20 | 4,075,161 | +0.10(+0.72%) |
Oct 18, 2006 | 14.30 | 14.42 | 14.05 | 14.10 | 4,846,277 | -0.11(-0.76%) |
Oct 17, 2006 | 14.16 | 14.28 | 14.15 | 14.21 | 4,110,802 | -0.02(-0.17%) |
Oct 16, 2006 | 14.09 | 14.33 | 14.08 | 14.23 | 4,399,555 | +0.19(+1.34%) |
Oct 13, 2006 | 14.08 | 14.08 | 13.95 | 14.05 | 2,516,016 | -0.03(-0.22%) |
Oct 12, 2006 | 13.95 | 14.11 | 13.86 | 14.08 | 3,584,342 | +0.21(+1.48%) |
Oct 11, 2006 | 13.85 | 13.92 | 13.74 | 13.87 | 4,543,328 | -0.11(-0.77%) |
Oct 10, 2006 | 14.05 | 14.06 | 13.89 | 13.98 | 3,114,363 | -0.10(-0.72%) |
Oct 09, 2006 | 14.02 | 14.15 | 13.91 | 14.08 | 3,119,800 | +0.05(+0.34%) |
Oct 06, 2006 | 14.04 | 14.11 | 13.94 | 14.03 | 3,368,985 | -0.01(-0.07%) |
Oct 05, 2006 | 14.00 | 14.10 | 13.98 | 14.04 | 3,980,924 | +0.01(+0.07%) |
Oct 04, 2006 | 13.92 | 14.04 | 13.86 | 14.03 | 2,461,347 | +0.12(+0.88%) |
Oct 03, 2006 | 13.88 | 14.01 | 13.86 | 13.91 | 3,024,656 | +0.04(+0.30%) |
Oct 02, 2006 | 13.88 | 13.95 | 13.82 | 13.87 | 2,734,393 | -0.01(-0.10%) |
Sep 29, 2006 | 13.96 | 13.99 | 13.81 | 13.88 | 4,415,262 | -0.03(-0.21%) |
Sep 28, 2006 | 13.81 | 13.98 | 13.75 | 13.91 | 5,125,062 | +0.17(+1.22%) |
Sep 27, 2006 | 13.49 | 13.83 | 13.49 | 13.74 | 6,138,718 | +0.25(+1.86%) |
Sep 26, 2006 | 13.37 | 13.51 | 13.32 | 13.49 | 7,221,541 | +0.13(+0.94%) |
Sep 25, 2006 | 13.39 | 13.45 | 13.23 | 13.37 | 6,050,824 | +0.10(+0.75%) |
Sep 22, 2006 | 13.32 | 13.35 | 13.20 | 13.27 | 7,220,635 | -0.05(-0.37%) |
Sep 21, 2006 | 13.51 | 13.52 | 13.28 | 13.32 | 7,182,880 | -0.14(-1.07%) |
Sep 20, 2006 | 13.60 | 13.62 | 13.44 | 13.46 | 3,536,619 | -0.13(-0.94%) |
Sep 19, 2006 | 13.65 | 13.66 | 13.48 | 13.59 | 3,280,789 | -0.09(-0.68%) |
Sep 18, 2006 | 13.66 | 13.76 | 13.63 | 13.68 | 4,256,689 | -0.00(-0.04%) |
Sep 15, 2006 | 13.70 | 13.73 | 13.60 | 13.69 | 5,405,660 | +0.10(+0.76%) |
Sep 14, 2006 | 13.57 | 13.64 | 13.50 | 13.58 | 4,554,805 | -0.16(-1.16%) |
Sep 13, 2006 | 13.42 | 13.75 | 13.42 | 13.74 | 3,880,344 | +0.32(+2.37%) |
Sep 12, 2006 | 13.42 | 13.53 | 13.37 | 13.43 | 3,563,501 | +0.02(+0.17%) |
Sep 11, 2006 | 13.44 | 13.48 | 13.36 | 13.40 | 3,300,724 | -0.03(-0.26%) |
Sep 08, 2006 | 13.57 | 13.58 | 13.41 | 13.44 | 3,827,788 | -0.10(-0.77%) |
Sep 07, 2006 | 13.58 | 13.60 | 13.35 | 13.54 | 4,668,374 | -0.03(-0.24%) |
Sep 06, 2006 | 13.81 | 13.84 | 13.56 | 13.57 | 3,955,250 | -0.23(-1.68%) |
Sep 05, 2006 | 13.78 | 13.87 | 13.71 | 13.81 | 3,373,516 | +0.12(+0.86%) |
Sep 01, 2006 | 13.61 | 13.82 | 13.61 | 13.69 | 3,128,559 | +0.09(+0.66%) |
Aug 31, 2006 | 13.55 | 13.61 | 13.48 | 13.60 | 3,191,988 | +0.08(+0.63%) |
Aug 30, 2006 | 13.60 | 13.63 | 13.45 | 13.51 | 3,741,404 | -0.05(-0.39%) |
Aug 29, 2006 | 13.53 | 13.62 | 13.43 | 13.57 | 3,531,182 | +0.03(+0.24%) |
Aug 28, 2006 | 13.27 | 13.54 | 13.27 | 13.53 | 3,654,114 | +0.24(+1.82%) |
Aug 25, 2006 | 13.36 | 13.39 | 13.22 | 13.29 | 5,052,572 | -0.12(-0.93%) |
Aug 24, 2006 | 13.48 | 13.54 | 13.37 | 13.42 | 3,229,139 | -0.06(-0.44%) |
Aug 23, 2006 | 13.50 | 13.64 | 13.34 | 13.48 | 3,995,120 | +0.04(+0.33%) |
Aug 22, 2006 | 13.43 | 13.51 | 13.32 | 13.43 | 3,518,798 | -0.06(-0.45%) |
Aug 21, 2006 | 13.56 | 13.57 | 13.46 | 13.49 | 1,998,617 | -0.10(-0.72%) |
Aug 18, 2006 | 13.60 | 13.69 | 13.50 | 13.59 | 2,117,924 | +0.00(+0.00%) |
Aug 17, 2006 | 13.66 | 13.70 | 13.57 | 13.59 | 3,826,580 | -0.06(-0.41%) |
Aug 16, 2006 | 13.47 | 13.70 | 13.38 | 13.65 | 6,242,923 | +0.29(+2.16%) |
Aug 15, 2006 | 13.28 | 13.41 | 13.24 | 13.36 | 2,952,468 | +0.20(+1.51%) |
Aug 14, 2006 | 13.26 | 13.38 | 13.15 | 13.16 | 3,341,801 | +0.02(+0.16%) |
Aug 11, 2006 | 13.02 | 13.17 | 12.97 | 13.14 | 4,436,405 | +0.06(+0.46%) |
Aug 10, 2006 | 12.89 | 13.12 | 12.82 | 13.08 | 4,179,668 | +0.14(+1.05%) |
Aug 09, 2006 | 13.15 | 13.22 | 12.92 | 12.94 | 4,223,162 | -0.20(-1.51%) |
Aug 08, 2006 | 13.38 | 13.39 | 13.10 | 13.14 | 4,958,637 | -0.23(-1.71%) |
Aug 07, 2006 | 13.33 | 13.45 | 13.29 | 13.37 | 3,618,171 | +0.02(+0.17%) |
Aug 04, 2006 | 13.54 | 13.55 | 13.27 | 13.35 | 4,592,561 | -0.02(-0.14%) |
Aug 03, 2006 | 13.16 | 13.42 | 13.15 | 13.37 | 5,888,022 | +0.21(+1.59%) |
Aug 02, 2006 | 13.16 | 13.21 | 13.07 | 13.16 | 5,898,594 | -0.00(-0.03%) |
Aug 01, 2006 | 13.08 | 13.42 | 13.07 | 13.16 | 12,930,755 | +0.10(+0.73%) |
Jul 31, 2006 | 12.81 | 13.09 | 12.72 | 13.06 | 7,430,253 | +0.25(+1.99%) |
Jul 28, 2006 | 12.76 | 12.86 | 12.65 | 12.81 | 7,377,094 | +0.06(+0.48%) |
Jul 27, 2006 | 12.83 | 12.91 | 12.70 | 12.75 | 4,333,408 | -0.02(-0.13%) |
Jul 26, 2006 | 12.72 | 12.83 | 12.59 | 12.76 | 5,200,875 | -0.03(-0.21%) |
Jul 25, 2006 | 12.67 | 12.88 | 12.59 | 12.79 | 4,506,479 | +0.10(+0.81%) |
Jul 24, 2006 | 12.65 | 12.75 | 12.62 | 12.69 | 7,987,824 | +0.08(+0.66%) |
Jul 21, 2006 | 12.98 | 12.99 | 12.56 | 12.61 | 8,342,724 | -0.38(-2.91%) |
Jul 20, 2006 | 13.30 | 13.43 | 12.98 | 12.98 | 6,864,527 | -0.35(-2.66%) |
Jul 19, 2006 | 12.96 | 13.37 | 12.94 | 13.34 | 5,116,303 | +0.42(+3.27%) |
Jul 18, 2006 | 12.85 | 12.92 | 12.61 | 12.92 | 6,287,927 | +0.01(+0.10%) |
Jul 17, 2006 | 13.03 | 13.07 | 12.85 | 12.90 | 3,518,496 | -0.18(-1.34%) |
Jul 14, 2006 | 13.19 | 13.24 | 12.94 | 13.08 | 3,306,764 | -0.15(-1.14%) |
Jul 13, 2006 | 13.54 | 13.54 | 13.21 | 13.23 | 4,750,529 | -0.41(-3.00%) |
Jul 12, 2006 | 13.57 | 13.75 | 13.55 | 13.64 | 4,982,800 | +0.09(+0.66%) |
Jul 11, 2006 | 13.57 | 13.58 | 13.31 | 13.55 | 5,241,047 | -0.05(-0.40%) |
Jul 10, 2006 | 13.58 | 13.66 | 13.51 | 13.60 | 2,751,610 | +0.06(+0.43%) |
Jul 07, 2006 | 13.83 | 13.85 | 13.50 | 13.54 | 3,855,878 | -0.29(-2.11%) |
Jul 06, 2006 | 13.71 | 13.84 | 13.69 | 13.84 | 4,414,053 | +0.12(+0.91%) |
Jul 05, 2006 | 13.83 | 13.84 | 13.67 | 13.71 | 3,837,454 | -0.20(-1.46%) |