Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.80 | 18.27 | 17.68 | 17.95 | 14,886,273 | +0.15(+0.84%) |
May 30, 2007 | 17.20 | 17.84 | 17.18 | 17.80 | 6,645,896 | +0.47(+2.70%) |
May 29, 2007 | 17.32 | 17.57 | 17.24 | 17.34 | 5,399,307 | -0.10(-0.60%) |
May 25, 2007 | 17.14 | 17.46 | 17.15 | 17.44 | 6,598,375 | +0.48(+2.85%) |
May 24, 2007 | 17.67 | 17.88 | 16.85 | 16.96 | 10,252,015 | -0.67(-3.82%) |
May 23, 2007 | 17.61 | 17.93 | 17.54 | 17.63 | 8,011,241 | +0.09(+0.50%) |
May 22, 2007 | 17.91 | 18.06 | 17.50 | 17.54 | 6,587,338 | -0.45(-2.49%) |
May 21, 2007 | 18.25 | 18.25 | 17.82 | 17.99 | 7,808,484 | +0.07(+0.39%) |
May 18, 2007 | 17.54 | 17.92 | 17.64 | 17.92 | 7,750,630 | +0.45(+2.59%) |
May 17, 2007 | 17.11 | 17.53 | 17.05 | 17.47 | 7,310,224 | +0.30(+1.77%) |
May 16, 2007 | 17.32 | 17.37 | 16.84 | 17.17 | 6,430,587 | -0.06(-0.36%) |
May 15, 2007 | 17.28 | 17.54 | 17.14 | 17.23 | 7,579,797 | -0.14(-0.81%) |
May 14, 2007 | 17.43 | 17.56 | 17.18 | 17.37 | 6,350,420 | -0.06(-0.37%) |
May 11, 2007 | 16.92 | 17.48 | 16.80 | 17.43 | 7,059,126 | +0.63(+3.76%) |
May 10, 2007 | 17.22 | 17.24 | 16.75 | 16.80 | 6,352,780 | -0.38(-2.23%) |
May 09, 2007 | 17.16 | 17.19 | 16.74 | 17.19 | 8,566,940 | +0.02(+0.13%) |
May 08, 2007 | 16.90 | 17.20 | 16.50 | 17.16 | 9,579,202 | +0.34(+2.05%) |
May 07, 2007 | 16.74 | 16.88 | 16.61 | 16.82 | 5,158,773 | +0.08(+0.50%) |
May 04, 2007 | 17.07 | 17.23 | 16.64 | 16.74 | 12,423,780 | -0.34(-1.97%) |
May 03, 2007 | 16.84 | 17.23 | 16.71 | 17.07 | 7,573,289 | +0.23(+1.38%) |
May 02, 2007 | 16.73 | 16.97 | 16.56 | 16.84 | 8,702,625 | +0.28(+1.71%) |
May 01, 2007 | 16.12 | 16.57 | 15.94 | 16.56 | 10,436,198 | +0.43(+2.65%) |
Apr 30, 2007 | 16.50 | 16.59 | 16.12 | 16.13 | 10,956,526 | -0.34(-2.08%) |
Apr 27, 2007 | 16.06 | 16.70 | 15.84 | 16.47 | 20,201,868 | +0.73(+4.64%) |
Apr 26, 2007 | 15.63 | 15.79 | 15.21 | 15.74 | 9,203,452 | +0.27(+1.72%) |
Apr 25, 2007 | 15.27 | 15.63 | 15.26 | 15.48 | 8,892,970 | +0.36(+2.40%) |
Apr 24, 2007 | 15.21 | 15.39 | 15.02 | 15.11 | 7,860,162 | -0.23(-1.47%) |
Apr 23, 2007 | 15.25 | 15.53 | 15.18 | 15.34 | 7,733,854 | +0.27(+1.80%) |
Apr 20, 2007 | 15.10 | 15.15 | 14.90 | 15.07 | 5,903,343 | +0.18(+1.21%) |
Apr 19, 2007 | 15.21 | 15.21 | 14.79 | 14.89 | 6,066,994 | -0.22(-1.47%) |
Apr 18, 2007 | 15.44 | 15.45 | 14.96 | 15.11 | 13,282,474 | -0.63(-4.01%) |
Apr 17, 2007 | 16.01 | 16.10 | 15.65 | 15.74 | 7,382,797 | -0.23(-1.45%) |
Apr 16, 2007 | 15.50 | 15.99 | 15.50 | 15.97 | 5,821,246 | +0.16(+1.02%) |
Apr 13, 2007 | 15.80 | 15.85 | 15.63 | 15.81 | 6,318,473 | +0.02(+0.13%) |
Apr 12, 2007 | 15.35 | 15.85 | 15.35 | 15.79 | 8,088,007 | +0.50(+3.26%) |
Apr 11, 2007 | 15.58 | 15.58 | 15.21 | 15.29 | 7,697,353 | -0.29(-1.85%) |
Apr 10, 2007 | 15.10 | 15.58 | 15.10 | 15.58 | 6,598,977 | +0.44(+2.93%) |
Apr 09, 2007 | 15.14 | 15.40 | 15.06 | 15.14 | 5,097,429 | -0.04(-0.24%) |
Apr 05, 2007 | 15.40 | 15.40 | 15.01 | 15.17 | 5,747,300 | +0.08(+0.55%) |
Apr 04, 2007 | 14.83 | 15.17 | 14.78 | 15.09 | 6,435,058 | +0.17(+1.12%) |
Apr 03, 2007 | 14.87 | 14.95 | 14.61 | 14.92 | 5,701,722 | +0.06(+0.38%) |
Apr 02, 2007 | 14.75 | 14.89 | 14.55 | 14.87 | 8,969,814 | +0.08(+0.53%) |
Mar 30, 2007 | 14.96 | 15.00 | 14.72 | 14.79 | 5,235,626 | -0.17(-1.17%) |
Mar 29, 2007 | 14.97 | 15.07 | 14.61 | 14.96 | 8,113,437 | +0.17(+1.16%) |
Mar 28, 2007 | 14.91 | 15.02 | 14.71 | 14.79 | 7,321,024 | +0.00(+0.01%) |
Mar 27, 2007 | 14.83 | 14.83 | 14.59 | 14.79 | 5,526,417 | -0.05(-0.36%) |
Mar 26, 2007 | 14.80 | 14.86 | 14.51 | 14.84 | 7,361,980 | +0.14(+0.93%) |
Mar 23, 2007 | 14.63 | 14.75 | 14.58 | 14.71 | 7,209,422 | +0.09(+0.60%) |
Mar 22, 2007 | 14.79 | 14.89 | 14.59 | 14.62 | 9,141,781 | -0.05(-0.36%) |
Mar 21, 2007 | 14.28 | 14.81 | 14.25 | 14.67 | 8,384,283 | +0.47(+3.32%) |
Mar 20, 2007 | 14.29 | 14.49 | 13.99 | 14.20 | 11,482,233 | -0.12(-0.86%) |
Mar 19, 2007 | 14.07 | 14.41 | 14.07 | 14.32 | 6,269,480 | +0.46(+3.35%) |
Mar 16, 2007 | 14.05 | 14.09 | 13.81 | 13.86 | 6,962,173 | -0.07(-0.53%) |
Mar 15, 2007 | 14.10 | 14.13 | 13.86 | 13.93 | 6,538,430 | -0.20(-1.44%) |
Mar 14, 2007 | 13.84 | 14.26 | 13.78 | 14.14 | 8,726,579 | +0.37(+2.65%) |
Mar 13, 2007 | 13.78 | 14.19 | 13.72 | 13.77 | 15,083,444 | -0.00(-0.03%) |
Mar 12, 2007 | 13.62 | 13.78 | 13.58 | 13.78 | 6,748,489 | -0.02(-0.18%) |
Mar 09, 2007 | 13.99 | 14.03 | 13.69 | 13.80 | 6,500,998 | -0.18(-1.29%) |
Mar 08, 2007 | 13.84 | 14.12 | 13.79 | 13.98 | 9,070,895 | +0.24(+1.71%) |
Mar 07, 2007 | 13.40 | 13.93 | 13.33 | 13.75 | 10,234,282 | +0.34(+2.57%) |
Mar 06, 2007 | 13.04 | 13.50 | 13.04 | 13.40 | 8,883,353 | +0.53(+4.11%) |
Mar 05, 2007 | 12.88 | 13.15 | 12.74 | 12.87 | 8,384,120 | -0.16(-1.23%) |
Mar 02, 2007 | 13.39 | 13.42 | 12.93 | 13.03 | 7,700,502 | -0.36(-2.68%) |
Mar 01, 2007 | 13.03 | 13.56 | 12.89 | 13.39 | 10,662,723 | +0.15(+1.16%) |
Feb 28, 2007 | 12.90 | 13.30 | 12.87 | 13.24 | 11,551,279 | +0.35(+2.68%) |
Feb 27, 2007 | 13.12 | 13.33 | 12.80 | 12.89 | 10,520,986 | -0.49(-3.64%) |
Feb 26, 2007 | 13.32 | 13.50 | 13.27 | 13.38 | 5,616,789 | +0.10(+0.76%) |
Feb 23, 2007 | 13.24 | 13.38 | 13.13 | 13.28 | 6,552,633 | +0.14(+1.04%) |
Feb 22, 2007 | 12.85 | 13.21 | 12.75 | 13.14 | 6,437,163 | +0.25(+1.96%) |
Feb 21, 2007 | 12.64 | 12.90 | 12.62 | 12.89 | 7,068,964 | +0.20(+1.60%) |
Feb 20, 2007 | 12.83 | 12.87 | 12.67 | 12.68 | 6,520,018 | -0.20(-1.56%) |
Feb 16, 2007 | 12.98 | 12.99 | 12.85 | 12.89 | 6,297,493 | -0.09(-0.73%) |
Feb 15, 2007 | 13.10 | 13.10 | 12.84 | 12.98 | 7,840,171 | -0.12(-0.94%) |
Feb 14, 2007 | 13.12 | 13.19 | 12.93 | 13.10 | 7,297,675 | -0.02(-0.13%) |
Feb 13, 2007 | 12.92 | 13.12 | 12.82 | 13.12 | 7,389,741 | +0.48(+3.76%) |
Feb 12, 2007 | 12.45 | 12.80 | 12.45 | 12.65 | 6,176,941 | -0.00(-0.02%) |
Feb 09, 2007 | 12.93 | 12.97 | 12.58 | 12.65 | 7,840,434 | -0.29(-2.28%) |
Feb 08, 2007 | 12.57 | 13.02 | 12.55 | 12.94 | 10,296,094 | +0.38(+3.00%) |
Feb 07, 2007 | 12.68 | 12.83 | 12.45 | 12.57 | 12,309,072 | +0.08(+0.65%) |
Feb 06, 2007 | 11.98 | 12.56 | 11.97 | 12.49 | 26,163,190 | +1.07(+9.41%) |
Feb 05, 2007 | 11.55 | 11.60 | 11.37 | 11.41 | 5,413,445 | -0.11(-0.96%) |
Feb 02, 2007 | 11.49 | 11.63 | 11.35 | 11.52 | 5,186,186 | +0.10(+0.85%) |
Feb 01, 2007 | 11.58 | 11.61 | 11.35 | 11.42 | 5,691,995 | -0.10(-0.89%) |
Jan 31, 2007 | 11.26 | 11.60 | 11.19 | 11.53 | 7,672,883 | +0.20(+1.74%) |
Jan 30, 2007 | 10.99 | 11.41 | 10.99 | 11.33 | 7,108,944 | +0.38(+3.45%) |
Jan 29, 2007 | 11.12 | 11.19 | 10.93 | 10.95 | 5,845,342 | -0.17(-1.49%) |
Jan 26, 2007 | 11.20 | 11.30 | 11.08 | 11.12 | 6,199,909 | -0.02(-0.15%) |
Jan 25, 2007 | 11.44 | 11.44 | 11.09 | 11.13 | 5,446,324 | -0.30(-2.64%) |
Jan 24, 2007 | 11.48 | 11.55 | 11.27 | 11.44 | 7,233,621 | -0.14(-1.20%) |
Jan 23, 2007 | 11.26 | 11.65 | 11.26 | 11.57 | 7,137,089 | +0.43(+3.85%) |
Jan 22, 2007 | 11.33 | 11.38 | 11.05 | 11.15 | 9,336,556 | +0.08(+0.74%) |
Jan 19, 2007 | 10.74 | 11.10 | 10.70 | 11.06 | 6,244,624 | +0.37(+3.41%) |
Jan 18, 2007 | 10.96 | 10.99 | 10.65 | 10.70 | 6,546,321 | -0.16(-1.45%) |
Jan 17, 2007 | 10.63 | 10.92 | 10.62 | 10.86 | 7,358,561 | +0.22(+2.09%) |
Jan 16, 2007 | 10.60 | 10.75 | 10.50 | 10.63 | 9,462,285 | -0.02(-0.18%) |
Jan 12, 2007 | 10.30 | 10.67 | 10.28 | 10.65 | 7,276,495 | +0.39(+3.80%) |
Jan 11, 2007 | 10.46 | 10.71 | 10.22 | 10.26 | 10,655,658 | -0.22(-2.09%) |
Jan 10, 2007 | 10.58 | 10.62 | 10.46 | 10.48 | 9,133,759 | -0.12(-1.15%) |
Jan 09, 2007 | 10.72 | 10.76 | 10.39 | 10.60 | 12,189,130 | -0.20(-1.85%) |
Jan 08, 2007 | 10.80 | 10.97 | 10.70 | 10.80 | 8,757,361 | +0.09(+0.85%) |
Jan 05, 2007 | 10.66 | 10.80 | 10.57 | 10.71 | 10,175,363 | +0.05(+0.46%) |
Jan 04, 2007 | 11.07 | 11.07 | 10.56 | 10.66 | 11,066,775 | -0.41(-3.69%) |
Jan 03, 2007 | 11.78 | 11.78 | 10.94 | 11.07 | 13,257,825 | -0.56(-4.81%) |
Dec 29, 2006 | 11.79 | 11.81 | 11.60 | 11.63 | 4,829,253 | -0.22(-1.86%) |
Dec 28, 2006 | 11.79 | 11.90 | 11.67 | 11.85 | 3,908,380 | -0.00(-0.02%) |
Dec 27, 2006 | 11.79 | 11.86 | 11.60 | 11.85 | 2,916,753 | +0.15(+1.27%) |
Dec 26, 2006 | 11.84 | 11.89 | 11.56 | 11.70 | 3,281,840 | -0.13(-1.11%) |
Dec 22, 2006 | 11.95 | 12.02 | 11.75 | 11.84 | 4,712,467 | -0.12(-0.97%) |
Dec 21, 2006 | 12.03 | 12.11 | 11.83 | 11.95 | 4,687,216 | -0.02(-0.16%) |
Dec 20, 2006 | 12.19 | 12.28 | 11.95 | 11.97 | 4,779,277 | -0.24(-1.96%) |
Dec 19, 2006 | 11.94 | 12.29 | 11.82 | 12.21 | 6,991,633 | +0.25(+2.08%) |
Dec 18, 2006 | 12.64 | 12.70 | 11.93 | 11.96 | 9,245,810 | -0.78(-6.13%) |
Dec 15, 2006 | 12.95 | 12.95 | 12.64 | 12.74 | 5,365,837 | -0.21(-1.60%) |
Dec 14, 2006 | 12.88 | 13.04 | 12.83 | 12.95 | 6,363,514 | +0.15(+1.19%) |
Dec 13, 2006 | 12.69 | 12.95 | 12.66 | 12.80 | 5,503,402 | +0.19(+1.48%) |
Dec 12, 2006 | 12.74 | 12.88 | 12.49 | 12.61 | 7,153,923 | +0.09(+0.70%) |
Dec 11, 2006 | 12.62 | 12.66 | 12.44 | 12.52 | 3,426,770 | -0.10(-0.78%) |
Dec 08, 2006 | 12.78 | 12.85 | 12.57 | 12.62 | 4,111,704 | +0.01(+0.08%) |
Dec 07, 2006 | 12.73 | 12.75 | 12.43 | 12.61 | 5,296,922 | -0.11(-0.90%) |
Dec 06, 2006 | 12.73 | 12.86 | 12.63 | 12.73 | 4,934,991 | -0.03(-0.27%) |
Dec 05, 2006 | 12.95 | 13.04 | 12.67 | 12.76 | 6,265,929 | -0.11(-0.89%) |
Dec 04, 2006 | 12.71 | 12.89 | 12.62 | 12.87 | 5,714,090 | +0.07(+0.56%) |
Dec 01, 2006 | 12.49 | 12.85 | 12.43 | 12.80 | 6,810,930 | +0.16(+1.26%) |
Nov 30, 2006 | 12.75 | 12.75 | 12.47 | 12.64 | 5,139,630 | -0.02(-0.15%) |
Nov 29, 2006 | 12.30 | 12.72 | 12.27 | 12.66 | 7,277,810 | +0.47(+3.83%) |
Nov 28, 2006 | 11.99 | 12.30 | 11.99 | 12.19 | 7,561,621 | +0.31(+2.62%) |
Nov 27, 2006 | 11.94 | 12.07 | 11.80 | 11.88 | 6,644,694 | +0.10(+0.84%) |
Nov 24, 2006 | 11.80 | 11.99 | 11.78 | 11.78 | 1,806,498 | -0.01(-0.10%) |
Nov 22, 2006 | 11.84 | 11.98 | 11.57 | 11.80 | 5,770,642 | -0.04(-0.37%) |
Nov 21, 2006 | 11.46 | 11.86 | 11.46 | 11.84 | 6,100,746 | +0.42(+3.66%) |
Nov 20, 2006 | 11.38 | 11.56 | 11.24 | 11.42 | 6,056,557 | -0.04(-0.36%) |
Nov 17, 2006 | 11.35 | 11.47 | 11.11 | 11.46 | 8,521,159 | +0.12(+1.02%) |
Nov 16, 2006 | 11.95 | 11.98 | 11.34 | 11.35 | 7,050,552 | -0.46(-3.88%) |
Nov 15, 2006 | 11.60 | 11.84 | 11.49 | 11.80 | 6,647,062 | +0.31(+2.70%) |
Nov 14, 2006 | 11.54 | 11.56 | 11.41 | 11.49 | 5,898,475 | -0.04(-0.31%) |
Nov 13, 2006 | 11.49 | 11.64 | 11.45 | 11.53 | 5,352,422 | -0.10(-0.87%) |
Nov 10, 2006 | 11.85 | 11.86 | 11.48 | 11.63 | 4,772,175 | -0.22(-1.89%) |
Nov 09, 2006 | 12.01 | 12.20 | 11.83 | 11.86 | 7,217,050 | -0.08(-0.64%) |
Nov 08, 2006 | 11.53 | 11.96 | 11.53 | 11.93 | 7,205,477 | +0.26(+2.26%) |
Nov 07, 2006 | 11.87 | 11.88 | 11.54 | 11.67 | 5,327,171 | -0.20(-1.68%) |
Nov 06, 2006 | 11.52 | 11.93 | 11.49 | 11.87 | 7,468,245 | +0.27(+2.31%) |
Nov 03, 2006 | 11.38 | 11.66 | 11.35 | 11.60 | 5,083,341 | +0.38(+3.37%) |
Nov 02, 2006 | 11.25 | 11.38 | 11.06 | 11.22 | 5,887,954 | -0.05(-0.44%) |
Nov 01, 2006 | 11.48 | 11.51 | 11.16 | 11.27 | 7,112,101 | -0.21(-1.84%) |
Oct 31, 2006 | 11.37 | 11.53 | 11.16 | 11.48 | 7,343,831 | +0.12(+1.02%) |
Oct 30, 2006 | 11.34 | 11.53 | 11.25 | 11.37 | 7,414,061 | -0.02(-0.13%) |
Oct 27, 2006 | 12.03 | 12.03 | 11.34 | 11.38 | 12,092,860 | -0.39(-3.30%) |
Oct 26, 2006 | 11.77 | 11.87 | 11.59 | 11.77 | 6,133,362 | +0.04(+0.36%) |
Oct 25, 2006 | 11.41 | 11.87 | 11.37 | 11.73 | 7,810,712 | +0.27(+2.39%) |
Oct 24, 2006 | 11.05 | 11.53 | 11.04 | 11.45 | 5,535,755 | +0.34(+3.03%) |
Oct 23, 2006 | 10.95 | 11.26 | 10.90 | 11.12 | 4,236,381 | +0.02(+0.15%) |
Oct 20, 2006 | 11.51 | 11.51 | 11.04 | 11.10 | 7,200,479 | -0.30(-2.62%) |
Oct 19, 2006 | 11.07 | 11.40 | 11.07 | 11.40 | 6,511,601 | +0.39(+3.52%) |
Oct 18, 2006 | 11.07 | 11.21 | 10.85 | 11.01 | 7,607,126 | -0.10(-0.92%) |
Oct 17, 2006 | 11.23 | 11.24 | 10.94 | 11.11 | 8,869,413 | -0.09(-0.83%) |
Oct 16, 2006 | 10.87 | 11.24 | 10.84 | 11.21 | 7,813,868 | +0.42(+3.89%) |
Oct 13, 2006 | 10.69 | 10.98 | 10.68 | 10.79 | 8,855,209 | +0.20(+1.85%) |
Oct 12, 2006 | 10.14 | 10.59 | 10.10 | 10.59 | 8,415,684 | +0.45(+4.46%) |
Oct 11, 2006 | 10.32 | 10.44 | 10.04 | 10.14 | 9,033,281 | -0.21(-1.98%) |
Oct 10, 2006 | 10.11 | 10.48 | 10.11 | 10.34 | 8,894,138 | +0.10(+0.95%) |
Oct 09, 2006 | 10.45 | 10.65 | 10.20 | 10.25 | 7,922,500 | -0.14(-1.39%) |
Oct 06, 2006 | 10.19 | 10.39 | 10.06 | 10.39 | 8,772,617 | +0.12(+1.17%) |
Oct 05, 2006 | 10.42 | 10.42 | 10.11 | 10.27 | 12,701,514 | +0.22(+2.23%) |
Oct 04, 2006 | 9.913 | 10.11 | 9.813 | 10.05 | 16,961,832 | +0.15(+1.48%) |
Oct 03, 2006 | 10.41 | 10.49 | 9.877 | 9.900 | 17,727,514 | -0.88(-8.16%) |
Oct 02, 2006 | 11.13 | 11.17 | 10.72 | 10.78 | 6,372,720 | -0.35(-3.14%) |
Sep 29, 2006 | 11.12 | 11.25 | 10.98 | 11.13 | 5,517,080 | +0.01(+0.09%) |
Sep 28, 2006 | 11.20 | 11.29 | 11.04 | 11.12 | 9,553,031 | -0.01(-0.09%) |
Sep 27, 2006 | 11.07 | 11.24 | 10.94 | 11.13 | 9,867,879 | +0.15(+1.39%) |
Sep 26, 2006 | 10.79 | 11.07 | 10.70 | 10.98 | 5,643,071 | +0.18(+1.71%) |
Sep 25, 2006 | 10.65 | 10.84 | 10.43 | 10.79 | 8,393,063 | +0.09(+0.80%) |
Sep 22, 2006 | 11.01 | 11.01 | 10.65 | 10.71 | 6,208,589 | -0.22(-2.03%) |
Sep 21, 2006 | 10.93 | 11.20 | 10.88 | 10.93 | 8,083,738 | +0.09(+0.86%) |
Sep 20, 2006 | 11.18 | 11.38 | 10.79 | 10.84 | 9,349,708 | -0.34(-3.08%) |
Sep 19, 2006 | 11.56 | 11.61 | 11.08 | 11.18 | 6,432,428 | -0.34(-2.94%) |
Sep 18, 2006 | 11.41 | 11.61 | 11.28 | 11.52 | 5,161,198 | +0.27(+2.43%) |
Sep 15, 2006 | 11.15 | 11.35 | 11.06 | 11.25 | 5,207,229 | +0.10(+0.89%) |
Sep 14, 2006 | 11.43 | 11.58 | 11.05 | 11.15 | 6,130,994 | -0.32(-2.75%) |
Sep 13, 2006 | 11.14 | 11.58 | 11.13 | 11.46 | 7,655,260 | +0.39(+3.52%) |
Sep 12, 2006 | 11.49 | 11.49 | 10.92 | 11.07 | 7,741,535 | -0.18(-1.64%) |
Sep 11, 2006 | 11.77 | 11.77 | 11.22 | 11.26 | 9,739,783 | -0.56(-4.73%) |
Sep 08, 2006 | 12.37 | 12.44 | 11.77 | 11.82 | 8,798,657 | -0.52(-4.24%) |
Sep 07, 2006 | 12.49 | 12.60 | 12.23 | 12.34 | 6,717,028 | -0.13(-1.04%) |
Sep 06, 2006 | 12.73 | 12.84 | 12.42 | 12.47 | 6,125,208 | -0.47(-3.66%) |
Sep 05, 2006 | 12.65 | 12.99 | 12.55 | 12.94 | 7,026,616 | +0.20(+1.58%) |
Sep 01, 2006 | 12.52 | 12.76 | 12.47 | 12.74 | 3,988,079 | +0.33(+2.63%) |
Aug 31, 2006 | 12.35 | 12.63 | 12.26 | 12.41 | 4,402,090 | +0.03(+0.26%) |
Aug 30, 2006 | 12.63 | 12.66 | 12.27 | 12.38 | 5,164,092 | -0.33(-2.57%) |
Aug 29, 2006 | 12.56 | 12.76 | 12.39 | 12.71 | 4,779,277 | +0.10(+0.81%) |
Aug 28, 2006 | 12.86 | 12.86 | 12.58 | 12.61 | 3,616,416 | -0.31(-2.40%) |
Aug 25, 2006 | 12.74 | 12.99 | 12.69 | 12.91 | 4,413,401 | +0.23(+1.83%) |
Aug 24, 2006 | 12.65 | 12.71 | 12.44 | 12.68 | 3,699,008 | +0.07(+0.53%) |
Aug 23, 2006 | 12.93 | 12.94 | 12.52 | 12.62 | 3,795,540 | -0.31(-2.41%) |
Aug 22, 2006 | 12.76 | 12.99 | 12.75 | 12.93 | 5,826,141 | +0.23(+1.84%) |
Aug 21, 2006 | 12.64 | 12.76 | 12.58 | 12.69 | 3,615,364 | +0.10(+0.77%) |
Aug 18, 2006 | 12.36 | 12.63 | 12.20 | 12.60 | 5,547,328 | +0.41(+3.35%) |
Aug 17, 2006 | 12.35 | 12.37 | 12.05 | 12.19 | 4,773,227 | -0.31(-2.46%) |
Aug 16, 2006 | 12.39 | 12.68 | 12.35 | 12.50 | 4,518,613 | +0.19(+1.54%) |
Aug 15, 2006 | 12.13 | 12.33 | 12.02 | 12.31 | 3,701,112 | +0.21(+1.78%) |
Aug 14, 2006 | 12.30 | 12.30 | 11.99 | 12.09 | 4,992,595 | -0.23(-1.84%) |
Aug 11, 2006 | 12.51 | 12.54 | 12.20 | 12.32 | 4,686,690 | -0.17(-1.37%) |
Aug 10, 2006 | 12.38 | 12.51 | 12.25 | 12.49 | 6,420,592 | +0.02(+0.12%) |
Aug 09, 2006 | 12.59 | 12.78 | 12.45 | 12.47 | 6,894,048 | +0.03(+0.21%) |
Aug 08, 2006 | 12.50 | 12.68 | 12.36 | 12.45 | 5,539,437 | -0.05(-0.40%) |
Aug 07, 2006 | 12.64 | 12.64 | 12.22 | 12.50 | 5,584,942 | +0.12(+0.98%) |
Aug 04, 2006 | 12.67 | 12.76 | 12.27 | 12.38 | 5,897,686 | -0.23(-1.81%) |
Aug 03, 2006 | 12.53 | 12.70 | 12.41 | 12.60 | 5,199,601 | -0.11(-0.90%) |
Aug 02, 2006 | 12.88 | 13.05 | 12.57 | 12.72 | 5,901,631 | -0.02(-0.12%) |
Aug 01, 2006 | 12.74 | 12.78 | 12.39 | 12.73 | 4,675,380 | -0.01(-0.09%) |
Jul 31, 2006 | 12.59 | 12.87 | 12.56 | 12.74 | 6,187,283 | +0.29(+2.37%) |
Jul 28, 2006 | 12.22 | 12.51 | 12.08 | 12.45 | 6,191,229 | +0.23(+1.85%) |
Jul 27, 2006 | 12.45 | 12.89 | 12.17 | 12.22 | 12,685,470 | +0.27(+2.27%) |
Jul 26, 2006 | 11.35 | 12.06 | 11.12 | 11.95 | 10,496,524 | +0.53(+4.64%) |
Jul 25, 2006 | 11.19 | 11.50 | 11.19 | 11.42 | 6,091,803 | +0.30(+2.67%) |
Jul 24, 2006 | 11.08 | 11.25 | 10.99 | 11.12 | 7,916,450 | +0.10(+0.86%) |
Jul 21, 2006 | 11.28 | 11.31 | 10.94 | 11.03 | 9,054,587 | -0.25(-2.19%) |
Jul 20, 2006 | 11.59 | 11.68 | 11.20 | 11.28 | 6,601,031 | -0.32(-2.74%) |
Jul 19, 2006 | 11.18 | 11.62 | 11.12 | 11.59 | 6,810,667 | +0.42(+3.72%) |
Jul 18, 2006 | 11.51 | 11.56 | 11.02 | 11.18 | 7,324,367 | -0.17(-1.46%) |
Jul 17, 2006 | 11.68 | 11.69 | 11.27 | 11.34 | 7,320,948 | -0.46(-3.90%) |
Jul 14, 2006 | 11.81 | 11.91 | 11.35 | 11.80 | 6,141,779 | +0.12(+0.99%) |
Jul 13, 2006 | 11.77 | 11.85 | 11.60 | 11.69 | 6,067,078 | -0.08(-0.70%) |
Jul 12, 2006 | 11.78 | 11.88 | 11.58 | 11.77 | 5,559,691 | -0.01(-0.08%) |
Jul 11, 2006 | 11.55 | 11.82 | 11.53 | 11.78 | 4,391,306 | +0.28(+2.40%) |
Jul 10, 2006 | 11.44 | 11.73 | 11.42 | 11.50 | 3,850,514 | +0.06(+0.51%) |
Jul 07, 2006 | 11.77 | 11.87 | 11.41 | 11.44 | 4,225,596 | -0.25(-2.10%) |
Jul 06, 2006 | 11.89 | 11.99 | 11.66 | 11.69 | 6,765,163 | -0.20(-1.69%) |
Jul 05, 2006 | 11.95 | 11.96 | 11.58 | 11.89 | 6,799,883 | -0.18(-1.47%) |
Jul 03, 2006 | 12.08 | 12.14 | 12.05 | 12.07 | 1,728,115 | +0.03(+0.25%) |
Jun 30, 2006 | 12.00 | 12.17 | 11.84 | 12.04 | 4,923,944 | +0.04(+0.35%) |
Jun 29, 2006 | 11.69 | 12.00 | 11.49 | 11.99 | 6,654,690 | +0.47(+4.09%) |
Jun 28, 2006 | 11.51 | 11.67 | 11.37 | 11.52 | 4,044,631 | +0.08(+0.73%) |
Jun 27, 2006 | 11.26 | 11.73 | 11.26 | 11.44 | 5,045,728 | -0.05(-0.43%) |
Jun 26, 2006 | 11.40 | 11.52 | 11.26 | 11.49 | 3,253,959 | +0.09(+0.78%) |
Jun 23, 2006 | 11.29 | 11.52 | 11.26 | 11.40 | 4,483,104 | +0.24(+2.13%) |
Jun 22, 2006 | 11.11 | 11.31 | 10.94 | 11.16 | 5,580,207 | +0.06(+0.55%) |
Jun 21, 2006 | 10.84 | 11.25 | 10.80 | 11.10 | 6,587,880 | +0.36(+3.36%) |
Jun 20, 2006 | 11.17 | 11.25 | 10.71 | 10.74 | 10,651,712 | -0.38(-3.39%) |
Jun 19, 2006 | 11.57 | 11.57 | 11.00 | 11.12 | 5,466,578 | -0.47(-4.04%) |
Jun 16, 2006 | 11.60 | 11.71 | 11.38 | 11.58 | 6,208,063 | -0.19(-1.63%) |
Jun 15, 2006 | 11.25 | 11.82 | 11.25 | 11.78 | 6,437,952 | +0.63(+5.63%) |
Jun 14, 2006 | 10.84 | 11.25 | 10.82 | 11.15 | 7,452,463 | +0.35(+3.22%) |
Jun 13, 2006 | 11.19 | 11.43 | 10.71 | 10.80 | 8,531,154 | -0.52(-4.55%) |
Jun 12, 2006 | 11.89 | 11.92 | 11.31 | 11.32 | 6,173,079 | -0.50(-4.26%) |
Jun 09, 2006 | 11.97 | 12.07 | 11.59 | 11.82 | 4,922,629 | -0.05(-0.45%) |
Jun 08, 2006 | 11.65 | 11.91 | 11.22 | 11.87 | 15,932,853 | -0.15(-1.28%) |
Jun 07, 2006 | 12.55 | 12.55 | 11.99 | 12.03 | 6,880,896 | -0.53(-4.25%) |
Jun 06, 2006 | 12.53 | 12.80 | 12.36 | 12.56 | 6,686,516 | +0.03(+0.21%) |
Jun 05, 2006 | 13.21 | 13.28 | 12.50 | 12.53 | 6,138,622 | -0.57(-4.35%) |
Jun 02, 2006 | 12.92 | 13.14 | 12.78 | 13.10 | 5,426,334 | +0.33(+2.60%) |