Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.81 | 30.03 | 29.21 | 29.45 | 4,914,683 | -0.33(-1.12%) |
Jun 28, 2007 | 29.64 | 29.95 | 29.56 | 29.78 | 3,225,981 | +0.03(+0.11%) |
Jun 27, 2007 | 29.60 | 29.78 | 29.41 | 29.75 | 4,731,142 | -0.23(-0.76%) |
Jun 26, 2007 | 30.17 | 30.32 | 29.78 | 29.98 | 3,600,874 | +0.02(+0.06%) |
Jun 25, 2007 | 30.56 | 30.62 | 29.79 | 29.96 | 3,344,994 | -0.08(-0.27%) |
Jun 22, 2007 | 30.14 | 30.43 | 29.85 | 30.04 | 6,282,709 | -0.23(-0.75%) |
Jun 21, 2007 | 30.23 | 30.55 | 30.08 | 30.27 | 4,251,863 | +0.03(+0.10%) |
Jun 20, 2007 | 31.42 | 31.42 | 30.23 | 30.23 | 4,754,345 | -0.67(-2.16%) |
Jun 19, 2007 | 30.75 | 30.96 | 30.64 | 30.90 | 3,939,387 | +0.07(+0.22%) |
Jun 18, 2007 | 30.59 | 31.07 | 30.56 | 30.83 | 4,387,709 | +0.19(+0.62%) |
Jun 15, 2007 | 30.48 | 30.81 | 30.20 | 30.64 | 5,898,115 | +0.18(+0.58%) |
Jun 14, 2007 | 30.34 | 30.73 | 30.32 | 30.47 | 3,955,915 | +0.13(+0.44%) |
Jun 13, 2007 | 29.73 | 30.36 | 29.67 | 30.34 | 4,191,439 | +0.68(+2.29%) |
Jun 12, 2007 | 30.08 | 30.17 | 29.64 | 29.66 | 3,483,277 | -0.48(-1.61%) |
Jun 11, 2007 | 30.01 | 30.43 | 29.80 | 30.14 | 4,119,630 | +0.13(+0.44%) |
Jun 08, 2007 | 29.60 | 30.02 | 29.37 | 30.01 | 4,471,303 | +0.41(+1.38%) |
Jun 07, 2007 | 30.06 | 30.18 | 29.53 | 29.60 | 4,767,059 | -0.59(-1.94%) |
Jun 06, 2007 | 30.43 | 30.47 | 30.03 | 30.18 | 4,270,583 | -0.25(-0.81%) |
Jun 05, 2007 | 30.20 | 30.76 | 30.12 | 30.43 | 3,968,629 | +0.01(+0.02%) |
Jun 04, 2007 | 30.71 | 30.76 | 30.26 | 30.42 | 3,004,283 | -0.28(-0.92%) |
Jun 01, 2007 | 30.49 | 30.98 | 30.49 | 30.71 | 3,323,083 | +0.22(+0.72%) |
May 31, 2007 | 30.45 | 30.74 | 30.32 | 30.49 | 5,258,767 | +0.31(+1.04%) |
May 30, 2007 | 29.78 | 30.22 | 29.64 | 30.17 | 5,434,377 | +0.39(+1.31%) |
May 29, 2007 | 29.86 | 29.98 | 29.62 | 29.78 | 3,159,710 | +0.04(+0.13%) |
May 25, 2007 | 29.70 | 29.83 | 29.64 | 29.74 | 2,927,682 | +0.16(+0.53%) |
May 24, 2007 | 29.67 | 30.03 | 29.46 | 29.59 | 5,171,359 | -0.09(-0.30%) |
May 23, 2007 | 29.16 | 30.03 | 29.11 | 29.67 | 6,372,073 | +0.73(+2.52%) |
May 22, 2007 | 28.99 | 29.19 | 28.84 | 28.94 | 3,092,485 | -0.11(-0.37%) |
May 21, 2007 | 28.89 | 29.15 | 28.84 | 29.05 | 3,507,801 | +0.16(+0.54%) |
May 18, 2007 | 28.93 | 29.20 | 28.59 | 28.89 | 3,819,082 | +0.06(+0.20%) |
May 17, 2007 | 28.94 | 29.00 | 28.73 | 28.84 | 2,618,577 | -0.18(-0.63%) |
May 16, 2007 | 28.80 | 29.02 | 28.72 | 29.02 | 3,143,976 | +0.22(+0.76%) |
May 15, 2007 | 28.79 | 29.11 | 28.71 | 28.80 | 4,291,402 | -0.04(-0.15%) |
May 14, 2007 | 29.04 | 29.37 | 28.73 | 28.84 | 3,106,153 | -0.20(-0.67%) |
May 11, 2007 | 28.79 | 29.05 | 28.74 | 29.04 | 3,760,215 | +0.26(+0.90%) |
May 10, 2007 | 29.32 | 29.48 | 28.76 | 28.78 | 5,832,322 | -0.53(-1.82%) |
May 09, 2007 | 29.20 | 29.45 | 29.09 | 29.32 | 5,510,660 | -0.06(-0.21%) |
May 08, 2007 | 29.54 | 29.73 | 29.37 | 29.38 | 4,682,903 | -0.04(-0.13%) |
May 07, 2007 | 29.49 | 29.73 | 29.33 | 29.42 | 7,191,924 | -0.07(-0.23%) |
May 04, 2007 | 29.37 | 29.85 | 29.32 | 29.49 | 4,052,399 | +0.12(+0.41%) |
May 03, 2007 | 29.29 | 29.42 | 29.21 | 29.37 | 4,689,981 | +0.14(+0.47%) |
May 02, 2007 | 28.94 | 29.42 | 28.78 | 29.23 | 5,576,572 | +0.23(+0.78%) |
May 01, 2007 | 29.26 | 29.47 | 28.55 | 29.00 | 8,559,099 | -0.57(-1.92%) |
Apr 30, 2007 | 30.18 | 30.18 | 29.51 | 29.57 | 7,154,825 | -0.56(-1.86%) |
Apr 27, 2007 | 29.64 | 30.23 | 29.62 | 30.13 | 7,524,857 | +0.26(+0.86%) |
Apr 26, 2007 | 29.01 | 29.89 | 28.95 | 29.87 | 9,012,164 | +1.27(+4.44%) |
Apr 25, 2007 | 28.53 | 28.64 | 28.34 | 28.60 | 3,798,092 | +0.23(+0.80%) |
Apr 24, 2007 | 28.31 | 28.56 | 28.23 | 28.37 | 3,335,571 | +0.06(+0.20%) |
Apr 23, 2007 | 28.31 | 28.50 | 28.25 | 28.32 | 3,243,300 | +0.03(+0.09%) |
Apr 20, 2007 | 28.28 | 28.50 | 27.99 | 28.29 | 6,308,903 | +0.32(+1.15%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.81 | 27.97 | 3,884,241 | -0.03(-0.09%) |
Apr 18, 2007 | 27.78 | 28.08 | 27.69 | 27.99 | 4,680,605 | +0.08(+0.27%) |
Apr 17, 2007 | 27.54 | 28.03 | 27.44 | 27.92 | 5,443,754 | +0.36(+1.32%) |
Apr 16, 2007 | 27.37 | 27.57 | 27.21 | 27.55 | 4,687,562 | +0.36(+1.32%) |
Apr 13, 2007 | 26.89 | 27.55 | 26.89 | 27.20 | 5,922,371 | +0.39(+1.46%) |
Apr 12, 2007 | 26.86 | 26.86 | 26.33 | 26.81 | 5,968,577 | +0.47(+1.79%) |
Apr 11, 2007 | 26.82 | 26.88 | 26.31 | 26.33 | 4,215,192 | -0.48(-1.81%) |
Apr 10, 2007 | 26.77 | 26.90 | 26.63 | 26.82 | 3,427,802 | -0.06(-0.23%) |
Apr 09, 2007 | 26.89 | 27.08 | 26.82 | 26.88 | 1,809,975 | -0.06(-0.21%) |
Apr 05, 2007 | 26.74 | 26.94 | 26.65 | 26.94 | 2,773,345 | +0.06(+0.23%) |
Apr 04, 2007 | 26.96 | 26.99 | 26.82 | 26.87 | 2,994,752 | -0.04(-0.16%) |
Apr 03, 2007 | 26.96 | 27.11 | 26.89 | 26.92 | 3,199,530 | +0.04(+0.16%) |
Apr 02, 2007 | 27.11 | 27.25 | 26.76 | 26.87 | 3,750,151 | -0.24(-0.88%) |
Mar 30, 2007 | 26.96 | 27.23 | 26.65 | 27.11 | 4,569,994 | +0.12(+0.44%) |
Mar 29, 2007 | 26.94 | 27.60 | 26.81 | 26.99 | 3,364,881 | +0.15(+0.56%) |
Mar 28, 2007 | 26.96 | 26.97 | 26.67 | 26.84 | 4,142,173 | -0.16(-0.58%) |
Mar 27, 2007 | 27.31 | 27.31 | 26.87 | 27.00 | 5,688,495 | -0.35(-1.29%) |
Mar 26, 2007 | 27.59 | 27.62 | 27.15 | 27.35 | 2,467,404 | -0.27(-0.98%) |
Mar 23, 2007 | 27.59 | 28.08 | 27.40 | 27.62 | 2,128,357 | +0.03(+0.11%) |
Mar 22, 2007 | 28.23 | 28.31 | 27.40 | 27.59 | 2,894,149 | -0.19(-0.68%) |
Mar 21, 2007 | 27.38 | 27.82 | 27.25 | 27.78 | 4,158,860 | +0.69(+2.53%) |
Mar 20, 2007 | 26.96 | 27.09 | 26.86 | 27.09 | 3,711,809 | +0.09(+0.33%) |
Mar 19, 2007 | 26.80 | 27.04 | 26.78 | 27.01 | 2,913,220 | +0.43(+1.63%) |
Mar 16, 2007 | 26.74 | 26.88 | 26.27 | 26.57 | 5,523,374 | -0.10(-0.38%) |
Mar 15, 2007 | 26.80 | 26.89 | 26.57 | 26.67 | 3,965,609 | -0.13(-0.47%) |
Mar 14, 2007 | 27.36 | 26.91 | 26.34 | 26.80 | 4,142,332 | +0.24(+0.90%) |
Mar 13, 2007 | 27.36 | 27.24 | 26.55 | 26.56 | 4,248,969 | -0.80(-2.92%) |
Mar 12, 2007 | 27.34 | 27.46 | 27.23 | 27.36 | 2,861,093 | -0.01(-0.05%) |
Mar 09, 2007 | 27.34 | 27.55 | 27.23 | 27.37 | 4,735,751 | +0.35(+1.28%) |
Mar 08, 2007 | 26.91 | 27.19 | 26.63 | 27.03 | 4,077,491 | +0.24(+0.89%) |
Mar 07, 2007 | 26.68 | 26.97 | 26.63 | 26.79 | 3,389,036 | -0.03(-0.12%) |
Mar 06, 2007 | 26.52 | 26.98 | 26.52 | 26.82 | 4,932,975 | +0.32(+1.21%) |
Mar 05, 2007 | 26.36 | 26.91 | 26.36 | 26.50 | 4,679,651 | -0.27(-1.01%) |
Mar 02, 2007 | 27.04 | 27.18 | 26.67 | 26.77 | 4,502,293 | -0.27(-1.00%) |
Mar 01, 2007 | 27.12 | 27.12 | 25.96 | 27.04 | 6,021,994 | -0.05(-0.19%) |
Feb 28, 2007 | 27.38 | 27.58 | 27.03 | 27.09 | 6,469,762 | -0.30(-1.10%) |
Feb 27, 2007 | 28.28 | 28.29 | 26.89 | 27.39 | 6,015,082 | -0.99(-3.48%) |
Feb 26, 2007 | 28.48 | 28.61 | 28.27 | 28.38 | 3,055,531 | -0.13(-0.46%) |
Feb 23, 2007 | 28.39 | 28.64 | 28.19 | 28.51 | 2,653,063 | +0.02(+0.07%) |
Feb 22, 2007 | 28.54 | 28.68 | 28.28 | 28.49 | 2,523,540 | -0.11(-0.40%) |
Feb 21, 2007 | 28.57 | 28.61 | 28.32 | 28.61 | 3,372,667 | -0.03(-0.11%) |
Feb 20, 2007 | 29.00 | 29.00 | 28.23 | 28.64 | 2,821,204 | +0.12(+0.42%) |
Feb 16, 2007 | 28.50 | 28.66 | 28.38 | 28.52 | 2,881,118 | -0.14(-0.50%) |
Feb 15, 2007 | 28.76 | 28.81 | 28.58 | 28.66 | 2,922,597 | -0.16(-0.55%) |
Feb 14, 2007 | 27.93 | 28.91 | 27.93 | 28.82 | 5,829,821 | +0.74(+2.62%) |
Feb 13, 2007 | 28.06 | 28.15 | 27.93 | 28.08 | 3,702,353 | +0.14(+0.52%) |
Feb 12, 2007 | 27.97 | 28.06 | 27.85 | 27.94 | 3,576,033 | +0.06(+0.20%) |
Feb 09, 2007 | 28.08 | 28.18 | 27.72 | 27.88 | 4,438,565 | -0.25(-0.87%) |
Feb 08, 2007 | 28.18 | 28.25 | 27.96 | 28.13 | 3,996,758 | -0.05(-0.18%) |
Feb 07, 2007 | 27.92 | 28.25 | 27.86 | 28.18 | 4,364,983 | -0.21(-0.75%) |
Feb 06, 2007 | 28.63 | 28.64 | 27.95 | 28.39 | 5,037,864 | -0.26(-0.92%) |
Feb 05, 2007 | 28.36 | 28.81 | 28.30 | 28.66 | 4,510,557 | +0.21(+0.75%) |
Feb 02, 2007 | 28.87 | 28.87 | 28.30 | 28.44 | 4,731,778 | -0.21(-0.72%) |
Feb 01, 2007 | 28.41 | 28.67 | 28.41 | 28.65 | 3,182,595 | +0.35(+1.25%) |
Jan 31, 2007 | 27.77 | 28.35 | 27.70 | 28.30 | 3,835,292 | +0.52(+1.86%) |
Jan 30, 2007 | 27.69 | 27.84 | 27.56 | 27.78 | 3,494,720 | +0.04(+0.16%) |
Jan 29, 2007 | 27.55 | 27.81 | 27.43 | 27.74 | 3,576,247 | +0.15(+0.55%) |
Jan 26, 2007 | 27.70 | 27.78 | 27.49 | 27.59 | 4,332,404 | -0.11(-0.39%) |
Jan 25, 2007 | 27.98 | 28.10 | 27.69 | 27.69 | 5,218,083 | -0.35(-1.23%) |
Jan 24, 2007 | 28.14 | 28.21 | 27.94 | 28.04 | 3,648,081 | +0.05(+0.18%) |
Jan 23, 2007 | 27.86 | 28.10 | 27.79 | 27.99 | 3,333,413 | +0.22(+0.79%) |
Jan 22, 2007 | 27.89 | 28.00 | 27.72 | 27.77 | 2,769,871 | -0.18(-0.63%) |
Jan 19, 2007 | 28.06 | 28.16 | 27.82 | 27.94 | 3,603,582 | -0.09(-0.34%) |
Jan 18, 2007 | 28.00 | 28.44 | 27.98 | 28.04 | 5,475,697 | +0.03(+0.11%) |
Jan 17, 2007 | 27.87 | 28.35 | 27.78 | 28.01 | 4,583,344 | +0.18(+0.63%) |
Jan 16, 2007 | 27.83 | 28.04 | 27.65 | 27.83 | 3,193,084 | +0.11(+0.41%) |
Jan 12, 2007 | 27.74 | 27.96 | 27.61 | 27.72 | 3,542,238 | +0.16(+0.59%) |
Jan 11, 2007 | 27.53 | 27.68 | 27.38 | 27.55 | 4,633,087 | +0.13(+0.46%) |
Jan 10, 2007 | 27.89 | 28.07 | 27.21 | 27.43 | 3,931,600 | -0.21(-0.75%) |
Jan 09, 2007 | 27.69 | 27.91 | 27.32 | 27.64 | 4,090,841 | +0.01(+0.02%) |
Jan 08, 2007 | 27.23 | 27.71 | 27.13 | 27.63 | 2,883,660 | +0.27(+0.99%) |
Jan 05, 2007 | 27.37 | 27.51 | 27.17 | 27.36 | 2,942,621 | -0.24(-0.87%) |
Jan 04, 2007 | 27.60 | 27.67 | 27.32 | 27.60 | 2,918,623 | +0.00(+0.00%) |
Jan 03, 2007 | 27.76 | 28.23 | 27.41 | 27.60 | 4,497,048 | -0.14(-0.52%) |
Dec 29, 2006 | 27.85 | 28.00 | 27.68 | 27.74 | 2,278,799 | -0.10(-0.36%) |
Dec 28, 2006 | 28.01 | 28.05 | 27.84 | 27.84 | 2,009,901 | -0.16(-0.58%) |
Dec 27, 2006 | 27.93 | 28.10 | 27.69 | 28.01 | 2,814,688 | +0.08(+0.27%) |
Dec 26, 2006 | 27.70 | 27.96 | 27.65 | 27.93 | 1,585,576 | +0.22(+0.79%) |
Dec 22, 2006 | 28.06 | 28.06 | 27.71 | 27.71 | 3,643,472 | -0.21(-0.77%) |
Dec 21, 2006 | 27.87 | 28.00 | 27.77 | 27.93 | 6,974,502 | +0.08(+0.29%) |
Dec 20, 2006 | 27.32 | 27.93 | 27.28 | 27.84 | 8,525,274 | +0.72(+2.67%) |
Dec 19, 2006 | 26.59 | 27.20 | 26.53 | 27.12 | 6,225,815 | +0.40(+1.48%) |
Dec 18, 2006 | 26.47 | 26.84 | 26.40 | 26.72 | 7,212,727 | +0.15(+0.57%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.47 | 26.57 | 8,837,876 | -0.48(-1.79%) |
Dec 14, 2006 | 27.05 | 27.18 | 26.87 | 27.06 | 4,522,635 | -0.01(-0.05%) |
Dec 13, 2006 | 27.25 | 27.36 | 27.04 | 27.07 | 4,167,601 | +0.03(+0.09%) |
Dec 12, 2006 | 27.05 | 27.16 | 26.91 | 27.04 | 5,983,457 | +13.56(+100.51%) |
Dec 11, 2006 | 13.55 | 13.57 | 13.45 | 13.49 | 4,205,742 | -0.06(-0.43%) |
Dec 08, 2006 | 13.59 | 13.69 | 13.49 | 13.55 | 3,745,501 | -0.02(-0.12%) |
Dec 07, 2006 | 13.67 | 13.78 | 13.52 | 13.56 | 5,144,660 | -0.01(-0.08%) |
Dec 06, 2006 | 13.67 | 13.67 | 13.51 | 13.57 | 5,589,327 | -0.08(-0.61%) |
Dec 05, 2006 | 13.61 | 13.66 | 13.51 | 13.66 | 6,557,169 | +0.27(+1.99%) |
Dec 04, 2006 | 13.49 | 13.50 | 13.34 | 13.39 | 7,800,902 | -0.01(-0.11%) |
Dec 01, 2006 | 13.43 | 13.67 | 13.30 | 13.40 | 4,898,965 | -0.23(-1.72%) |
Nov 30, 2006 | 13.65 | 13.78 | 13.62 | 13.64 | 4,755,299 | +0.00(+0.01%) |
Nov 29, 2006 | 13.54 | 13.73 | 13.51 | 13.64 | 3,503,302 | +0.11(+0.78%) |
Nov 28, 2006 | 13.51 | 13.58 | 13.36 | 13.53 | 6,193,235 | +0.01(+0.07%) |
Nov 27, 2006 | 13.84 | 13.86 | 13.52 | 13.52 | 5,811,502 | -0.48(-3.42%) |
Nov 24, 2006 | 13.97 | 14.10 | 13.90 | 14.00 | 974,834 | -0.01(-0.04%) |
Nov 22, 2006 | 13.94 | 14.12 | 13.93 | 14.01 | 2,524,017 | +0.03(+0.25%) |
Nov 21, 2006 | 13.91 | 13.99 | 13.87 | 13.97 | 3,022,082 | +0.09(+0.67%) |
Nov 20, 2006 | 13.89 | 13.96 | 13.83 | 13.88 | 3,199,759 | +0.01(+0.09%) |
Nov 17, 2006 | 13.82 | 13.93 | 13.81 | 13.87 | 3,078,341 | -0.06(-0.42%) |
Nov 16, 2006 | 13.93 | 14.04 | 13.90 | 13.93 | 3,311,958 | +0.08(+0.60%) |
Nov 15, 2006 | 13.70 | 13.98 | 13.69 | 13.84 | 4,559,823 | +0.05(+0.39%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.73 | 13.79 | 6,198,003 | -0.07(-0.48%) |
Nov 13, 2006 | 13.77 | 13.95 | 13.73 | 13.85 | 4,560,459 | +0.08(+0.58%) |
Nov 10, 2006 | 13.75 | 13.80 | 13.72 | 13.77 | 3,762,347 | +0.06(+0.40%) |
Nov 09, 2006 | 13.86 | 13.88 | 13.70 | 13.72 | 5,532,751 | -0.12(-0.90%) |
Nov 08, 2006 | 13.74 | 14.03 | 13.67 | 13.84 | 8,946,738 | +0.09(+0.65%) |
Nov 07, 2006 | 13.41 | 14.04 | 13.34 | 13.75 | 24,187,470 | +0.77(+5.90%) |
Nov 06, 2006 | 13.00 | 13.04 | 12.91 | 12.99 | 9,975,607 | +0.05(+0.43%) |
Nov 03, 2006 | 13.06 | 13.09 | 12.90 | 12.93 | 3,951,783 | -0.12(-0.90%) |
Nov 02, 2006 | 13.15 | 13.21 | 13.02 | 13.05 | 4,132,637 | -0.10(-0.74%) |
Nov 01, 2006 | 13.34 | 13.36 | 13.14 | 13.15 | 3,070,077 | -0.13(-0.97%) |
Oct 31, 2006 | 13.35 | 13.48 | 13.25 | 13.28 | 3,607,873 | +0.03(+0.21%) |
Oct 30, 2006 | 13.24 | 13.33 | 13.19 | 13.25 | 2,437,245 | +0.01(+0.07%) |
Oct 27, 2006 | 13.39 | 13.40 | 13.23 | 13.24 | 2,573,283 | -0.22(-1.60%) |
Oct 26, 2006 | 13.40 | 13.49 | 13.36 | 13.45 | 2,493,186 | +0.06(+0.46%) |
Oct 25, 2006 | 13.39 | 13.45 | 13.28 | 13.39 | 3,297,337 | +0.07(+0.50%) |
Oct 24, 2006 | 13.29 | 13.36 | 13.29 | 13.33 | 3,864,375 | -0.01(-0.08%) |
Oct 23, 2006 | 13.28 | 13.45 | 13.24 | 13.34 | 4,237,845 | +0.06(+0.47%) |
Oct 20, 2006 | 13.50 | 13.50 | 13.20 | 13.28 | 5,838,201 | -0.22(-1.64%) |
Oct 19, 2006 | 13.40 | 13.51 | 13.27 | 13.50 | 4,288,382 | +0.10(+0.72%) |
Oct 18, 2006 | 13.59 | 13.70 | 13.36 | 13.40 | 5,099,844 | -0.10(-0.76%) |
Oct 17, 2006 | 13.46 | 13.57 | 13.45 | 13.50 | 4,325,888 | -0.02(-0.17%) |
Oct 16, 2006 | 13.39 | 13.62 | 13.38 | 13.53 | 4,629,749 | +0.18(+1.34%) |
Oct 13, 2006 | 13.38 | 13.38 | 13.25 | 13.35 | 2,647,659 | -0.03(-0.22%) |
Oct 12, 2006 | 13.25 | 13.41 | 13.17 | 13.38 | 3,771,882 | +0.20(+1.48%) |
Oct 11, 2006 | 13.16 | 13.23 | 13.06 | 13.18 | 4,781,044 | -0.10(-0.77%) |
Oct 10, 2006 | 13.35 | 13.36 | 13.20 | 13.28 | 3,277,313 | -0.10(-0.72%) |
Oct 09, 2006 | 13.32 | 13.44 | 13.22 | 13.38 | 3,283,034 | +0.05(+0.34%) |
Oct 06, 2006 | 13.34 | 13.40 | 13.24 | 13.34 | 3,545,257 | -0.01(-0.07%) |
Oct 05, 2006 | 13.31 | 13.40 | 13.29 | 13.34 | 4,189,214 | +0.01(+0.07%) |
Oct 04, 2006 | 13.23 | 13.34 | 13.17 | 13.34 | 2,590,129 | +0.12(+0.88%) |
Oct 03, 2006 | 13.19 | 13.32 | 13.17 | 13.22 | 3,182,913 | +0.04(+0.30%) |
Oct 02, 2006 | 13.19 | 13.25 | 13.13 | 13.18 | 2,877,462 | -0.01(-0.10%) |
Sep 29, 2006 | 13.26 | 13.30 | 13.12 | 13.19 | 4,646,277 | -0.03(-0.21%) |
Sep 28, 2006 | 13.13 | 13.28 | 13.07 | 13.22 | 5,393,216 | +0.16(+1.22%) |
Sep 27, 2006 | 12.82 | 13.14 | 12.82 | 13.06 | 6,459,908 | +0.24(+1.86%) |
Sep 26, 2006 | 12.70 | 12.84 | 12.66 | 12.82 | 7,599,387 | +0.12(+0.94%) |
Sep 25, 2006 | 12.73 | 12.78 | 12.57 | 12.70 | 6,367,415 | +0.09(+0.75%) |
Sep 22, 2006 | 12.66 | 12.68 | 12.55 | 12.61 | 7,598,434 | -0.05(-0.37%) |
Sep 21, 2006 | 12.84 | 12.85 | 12.62 | 12.66 | 7,558,703 | -0.14(-1.07%) |
Sep 20, 2006 | 12.92 | 12.95 | 12.77 | 12.79 | 3,721,662 | -0.12(-0.94%) |
Sep 19, 2006 | 12.97 | 12.98 | 12.81 | 12.91 | 3,452,446 | -0.09(-0.68%) |
Sep 18, 2006 | 12.98 | 13.07 | 12.95 | 13.00 | 4,479,408 | -0.00(-0.04%) |
Sep 15, 2006 | 13.01 | 13.05 | 12.92 | 13.01 | 5,688,495 | +0.10(+0.76%) |
Sep 14, 2006 | 12.90 | 12.96 | 12.83 | 12.91 | 4,793,122 | -0.15(-1.16%) |
Sep 13, 2006 | 12.76 | 13.07 | 12.76 | 13.06 | 4,083,371 | +0.30(+2.37%) |
Sep 12, 2006 | 12.75 | 12.86 | 12.70 | 12.76 | 3,749,950 | +0.02(+0.17%) |
Sep 11, 2006 | 12.77 | 12.81 | 12.69 | 12.74 | 3,473,424 | -0.03(-0.26%) |
Sep 08, 2006 | 12.90 | 12.90 | 12.74 | 12.77 | 4,028,066 | -0.10(-0.77%) |
Sep 07, 2006 | 12.91 | 12.93 | 12.69 | 12.87 | 4,912,632 | -0.03(-0.24%) |
Sep 06, 2006 | 13.12 | 13.15 | 12.89 | 12.90 | 4,162,197 | -0.22(-1.68%) |
Sep 05, 2006 | 13.10 | 13.18 | 13.03 | 13.12 | 3,550,025 | +0.11(+0.86%) |
Sep 01, 2006 | 12.94 | 13.13 | 12.94 | 13.01 | 3,292,252 | +0.08(+0.66%) |
Aug 31, 2006 | 12.87 | 12.93 | 12.81 | 12.92 | 3,359,000 | +0.08(+0.62%) |
Aug 30, 2006 | 12.92 | 12.95 | 12.78 | 12.84 | 3,937,162 | -0.05(-0.39%) |
Aug 29, 2006 | 12.86 | 12.94 | 12.76 | 12.89 | 3,715,941 | +0.03(+0.24%) |
Aug 28, 2006 | 12.61 | 12.87 | 12.61 | 12.86 | 3,845,304 | +0.23(+1.82%) |
Aug 25, 2006 | 12.69 | 12.72 | 12.56 | 12.63 | 5,316,933 | -0.12(-0.93%) |
Aug 24, 2006 | 12.81 | 12.86 | 12.70 | 12.75 | 3,398,095 | -0.06(-0.44%) |
Aug 23, 2006 | 12.83 | 12.96 | 12.67 | 12.81 | 4,204,153 | +0.04(+0.33%) |
Aug 22, 2006 | 12.77 | 12.84 | 12.66 | 12.76 | 3,702,909 | -0.06(-0.45%) |
Aug 21, 2006 | 12.88 | 12.89 | 12.79 | 12.82 | 2,103,189 | -0.09(-0.72%) |
Aug 18, 2006 | 12.92 | 13.01 | 12.83 | 12.91 | 2,228,738 | +0.00(+0.00%) |
Aug 17, 2006 | 12.98 | 13.02 | 12.89 | 12.91 | 4,026,795 | -0.05(-0.41%) |
Aug 16, 2006 | 12.80 | 13.02 | 12.71 | 12.97 | 6,569,565 | +0.27(+2.16%) |
Aug 15, 2006 | 12.62 | 12.74 | 12.58 | 12.69 | 3,106,947 | +0.19(+1.51%) |
Aug 14, 2006 | 12.60 | 12.71 | 12.50 | 12.51 | 3,516,651 | +0.02(+0.16%) |
Aug 11, 2006 | 12.37 | 12.52 | 12.33 | 12.49 | 4,668,526 | +0.06(+0.46%) |
Aug 10, 2006 | 12.25 | 12.46 | 12.18 | 12.43 | 4,398,357 | +0.13(+1.05%) |
Aug 09, 2006 | 12.49 | 12.56 | 12.28 | 12.30 | 4,444,127 | -0.19(-1.51%) |
Aug 08, 2006 | 12.71 | 12.73 | 12.45 | 12.49 | 5,218,083 | -0.22(-1.71%) |
Aug 07, 2006 | 12.66 | 12.78 | 12.63 | 12.71 | 3,807,481 | +0.02(+0.17%) |
Aug 04, 2006 | 12.87 | 12.88 | 12.61 | 12.68 | 4,832,853 | -0.02(-0.14%) |
Aug 03, 2006 | 12.50 | 12.75 | 12.49 | 12.70 | 6,196,096 | +0.20(+1.59%) |
Aug 02, 2006 | 12.51 | 12.55 | 12.42 | 12.50 | 6,207,221 | -0.00(-0.02%) |
Aug 01, 2006 | 12.43 | 12.75 | 12.42 | 12.51 | 13,607,319 | +0.09(+0.73%) |
Jul 31, 2006 | 12.17 | 12.44 | 12.09 | 12.41 | 7,819,019 | +0.24(+1.99%) |
Jul 28, 2006 | 12.13 | 12.22 | 12.02 | 12.17 | 7,763,078 | +0.06(+0.48%) |
Jul 27, 2006 | 12.19 | 12.27 | 12.07 | 12.11 | 4,560,141 | -0.02(-0.13%) |
Jul 26, 2006 | 12.09 | 12.19 | 11.97 | 12.13 | 5,472,996 | -0.03(-0.21%) |
Jul 25, 2006 | 12.04 | 12.24 | 11.97 | 12.16 | 4,742,267 | +0.10(+0.81%) |
Jul 24, 2006 | 12.02 | 12.11 | 11.99 | 12.06 | 8,405,764 | +0.08(+0.66%) |
Jul 21, 2006 | 12.34 | 12.35 | 11.94 | 11.98 | 8,779,233 | -0.36(-2.91%) |
Jul 20, 2006 | 12.64 | 12.77 | 12.34 | 12.34 | 7,223,693 | -0.34(-2.66%) |
Jul 19, 2006 | 12.31 | 12.70 | 12.30 | 12.67 | 5,383,999 | +0.40(+3.27%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.99 | 12.27 | 6,616,924 | +0.01(+0.10%) |
Jul 17, 2006 | 12.38 | 12.42 | 12.21 | 12.26 | 3,702,591 | -0.17(-1.34%) |
Jul 14, 2006 | 12.53 | 12.58 | 12.30 | 12.43 | 3,479,781 | -0.14(-1.14%) |
Jul 13, 2006 | 12.86 | 12.86 | 12.55 | 12.57 | 4,999,087 | -0.39(-3.00%) |
Jul 12, 2006 | 12.89 | 13.06 | 12.88 | 12.96 | 5,243,510 | +0.08(+0.66%) |
Jul 11, 2006 | 12.90 | 12.91 | 12.64 | 12.87 | 5,515,269 | -0.05(-0.40%) |
Jul 10, 2006 | 12.90 | 12.98 | 12.84 | 12.93 | 2,895,580 | +0.06(+0.43%) |
Jul 07, 2006 | 13.15 | 13.16 | 12.83 | 12.87 | 4,057,626 | -0.28(-2.11%) |
Jul 06, 2006 | 13.03 | 13.15 | 13.01 | 13.15 | 4,645,006 | +0.12(+0.91%) |
Jul 05, 2006 | 13.14 | 13.15 | 12.99 | 13.03 | 4,038,237 | -0.19(-1.46%) |