Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.59 | 10.66 | 10.55 | 10.57 | 20,937,516 | +0.08(+0.73%) |
Aug 30, 2007 | 10.43 | 10.57 | 10.41 | 10.49 | 15,216,385 | -0.05(-0.47%) |
Aug 29, 2007 | 10.33 | 10.56 | 10.32 | 10.54 | 19,362,080 | +0.23(+2.23%) |
Aug 28, 2007 | 10.52 | 10.52 | 10.31 | 10.31 | 23,296,890 | -0.19(-1.79%) |
Aug 27, 2007 | 10.55 | 10.59 | 10.49 | 10.50 | 11,032,745 | -0.08(-0.80%) |
Aug 24, 2007 | 10.53 | 10.59 | 10.47 | 10.59 | 19,134,658 | +0.03(+0.25%) |
Aug 23, 2007 | 10.59 | 10.64 | 10.41 | 10.56 | 22,425,696 | -0.01(-0.07%) |
Aug 22, 2007 | 10.52 | 10.70 | 10.50 | 10.57 | 23,666,660 | +0.07(+0.69%) |
Aug 21, 2007 | 10.28 | 10.52 | 10.27 | 10.49 | 30,186,038 | +0.17(+1.63%) |
Aug 20, 2007 | 10.24 | 10.42 | 10.17 | 10.32 | 22,280,906 | +0.08(+0.79%) |
Aug 17, 2007 | 10.35 | 10.35 | 10.02 | 10.24 | 41,717,796 | +0.03(+0.34%) |
Aug 16, 2007 | 10.05 | 10.31 | 9.987 | 10.21 | 36,384,728 | +0.02(+0.15%) |
Aug 15, 2007 | 10.36 | 10.49 | 10.17 | 10.19 | 38,941,944 | -0.22(-2.14%) |
Aug 14, 2007 | 10.67 | 10.67 | 10.36 | 10.42 | 29,612,896 | -0.25(-2.37%) |
Aug 13, 2007 | 10.76 | 10.88 | 10.55 | 10.67 | 31,003,592 | -0.09(-0.82%) |
Aug 10, 2007 | 10.65 | 10.97 | 10.65 | 10.76 | 34,392,560 | -0.00(-0.04%) |
Aug 09, 2007 | 10.55 | 10.95 | 10.49 | 10.76 | 52,690,884 | +0.13(+1.19%) |
Aug 08, 2007 | 10.40 | 10.76 | 10.40 | 10.64 | 36,482,224 | +0.23(+2.21%) |
Aug 07, 2007 | 10.28 | 10.48 | 10.17 | 10.40 | 29,904,516 | +0.09(+0.85%) |
Aug 06, 2007 | 10.14 | 10.37 | 10.09 | 10.32 | 31,955,632 | +0.22(+2.20%) |
Aug 03, 2007 | 10.11 | 10.34 | 10.09 | 10.09 | 43,805,264 | -0.23(-2.27%) |
Aug 02, 2007 | 10.63 | 10.74 | 10.30 | 10.33 | 50,438,876 | -0.11(-1.03%) |
Aug 01, 2007 | 10.17 | 10.47 | 10.17 | 10.44 | 56,189,200 | +0.20(+1.95%) |
Jul 31, 2007 | 10.44 | 10.48 | 10.24 | 10.24 | 43,383,924 | -0.12(-1.11%) |
Jul 30, 2007 | 10.30 | 10.40 | 10.16 | 10.35 | 46,851,884 | +0.02(+0.20%) |
Jul 27, 2007 | 10.45 | 10.55 | 10.25 | 10.33 | 52,878,320 | -0.19(-1.84%) |
Jul 26, 2007 | 10.64 | 10.66 | 10.23 | 10.52 | 63,443,568 | -0.20(-1.90%) |
Jul 25, 2007 | 10.87 | 10.88 | 10.62 | 10.73 | 32,838,114 | -0.13(-1.15%) |
Jul 24, 2007 | 10.87 | 10.93 | 10.72 | 10.85 | 48,730,856 | +0.04(+0.41%) |
Jul 23, 2007 | 10.73 | 10.90 | 10.67 | 10.81 | 51,344,468 | +0.18(+1.70%) |
Jul 20, 2007 | 10.70 | 10.79 | 10.51 | 10.63 | 49,552,116 | -0.00(-0.04%) |
Jul 19, 2007 | 10.26 | 10.81 | 10.24 | 10.63 | 100,226,880 | +0.46(+4.57%) |
Jul 18, 2007 | 9.887 | 10.18 | 9.887 | 10.17 | 58,834,136 | +0.24(+2.45%) |
Jul 17, 2007 | 10.00 | 10.07 | 9.898 | 9.924 | 26,977,930 | -0.08(-0.82%) |
Jul 16, 2007 | 9.983 | 10.11 | 9.937 | 10.01 | 19,198,282 | +0.00(+0.04%) |
Jul 13, 2007 | 9.971 | 10.04 | 9.872 | 10.00 | 30,797,246 | +0.04(+0.42%) |
Jul 12, 2007 | 10.04 | 10.05 | 9.833 | 9.960 | 45,308,928 | -0.01(-0.12%) |
Jul 11, 2007 | 10.01 | 10.04 | 9.956 | 9.971 | 30,143,256 | -0.05(-0.46%) |
Jul 10, 2007 | 10.06 | 10.09 | 9.994 | 10.02 | 32,751,890 | -0.09(-0.87%) |
Jul 09, 2007 | 10.17 | 10.22 | 10.07 | 10.11 | 23,684,718 | -0.08(-0.79%) |
Jul 06, 2007 | 10.12 | 10.21 | 10.05 | 10.19 | 21,158,222 | +0.08(+0.80%) |
Jul 05, 2007 | 10.16 | 10.25 | 10.06 | 10.11 | 33,573,544 | -0.01(-0.08%) |
Jul 03, 2007 | 10.02 | 10.13 | 9.998 | 10.11 | 20,796,158 | +0.12(+1.19%) |
Jul 02, 2007 | 10.13 | 10.14 | 9.975 | 9.994 | 26,887,626 | -0.07(-0.72%) |
Jun 29, 2007 | 10.20 | 10.23 | 9.987 | 10.07 | 74,835,304 | -0.08(-0.79%) |
Jun 28, 2007 | 10.17 | 10.29 | 10.08 | 10.15 | 66,509,600 | +0.12(+1.22%) |
Jun 27, 2007 | 9.852 | 10.04 | 9.829 | 10.03 | 35,218,288 | +0.14(+1.40%) |
Jun 26, 2007 | 9.918 | 9.994 | 9.860 | 9.887 | 45,412,716 | +0.04(+0.43%) |
Jun 25, 2007 | 9.849 | 9.883 | 9.676 | 9.845 | 46,971,968 | +0.05(+0.47%) |
Jun 22, 2007 | 9.991 | 9.991 | 9.783 | 9.799 | 91,544,192 | -0.28(-2.74%) |
Jun 21, 2007 | 10.51 | 10.53 | 10.01 | 10.07 | 102,334,312 | -0.41(-3.88%) |
Jun 20, 2007 | 10.56 | 10.63 | 10.46 | 10.48 | 28,508,528 | -0.10(-0.98%) |
Jun 19, 2007 | 10.60 | 10.60 | 10.48 | 10.59 | 26,115,528 | -0.03(-0.25%) |
Jun 18, 2007 | 10.73 | 10.74 | 10.58 | 10.61 | 20,834,036 | -0.04(-0.40%) |
Jun 15, 2007 | 10.72 | 10.74 | 10.63 | 10.65 | 36,253,912 | +0.06(+0.58%) |
Jun 14, 2007 | 10.63 | 10.73 | 10.52 | 10.59 | 30,632,018 | -0.06(-0.58%) |
Jun 13, 2007 | 10.69 | 10.71 | 10.52 | 10.65 | 44,450,480 | +0.01(+0.11%) |
Jun 12, 2007 | 10.38 | 10.77 | 10.32 | 10.64 | 49,719,460 | +0.08(+0.73%) |
Jun 11, 2007 | 10.63 | 10.67 | 10.55 | 10.57 | 18,696,758 | -0.05(-0.47%) |
Jun 08, 2007 | 10.49 | 10.65 | 10.43 | 10.62 | 35,878,596 | +0.09(+0.84%) |
Jun 07, 2007 | 10.75 | 10.80 | 10.45 | 10.53 | 50,276,724 | -0.27(-2.52%) |
Jun 06, 2007 | 10.89 | 10.90 | 10.79 | 10.80 | 25,567,884 | -0.17(-1.54%) |
Jun 05, 2007 | 11.01 | 11.02 | 10.85 | 10.97 | 27,715,722 | -0.09(-0.83%) |
Jun 04, 2007 | 11.07 | 11.13 | 10.98 | 11.06 | 24,595,304 | -0.12(-1.03%) |
Jun 01, 2007 | 11.05 | 11.18 | 11.02 | 11.18 | 28,655,444 | +0.12(+1.11%) |
May 31, 2007 | 11.08 | 11.09 | 10.96 | 11.05 | 21,144,384 | +0.04(+0.38%) |
May 30, 2007 | 10.92 | 11.01 | 10.87 | 11.01 | 24,066,296 | +0.05(+0.46%) |
May 29, 2007 | 11.01 | 11.03 | 10.90 | 10.96 | 20,972,550 | -0.02(-0.14%) |
May 25, 2007 | 10.95 | 11.01 | 10.82 | 10.98 | 25,210,850 | +0.12(+1.06%) |
May 24, 2007 | 11.09 | 11.18 | 10.77 | 10.86 | 46,774,012 | -0.22(-2.01%) |
May 23, 2007 | 11.20 | 11.23 | 11.08 | 11.08 | 22,589,616 | -0.05(-0.41%) |
May 22, 2007 | 11.25 | 11.33 | 11.10 | 11.13 | 27,688,074 | -0.10(-0.92%) |
May 21, 2007 | 11.17 | 11.35 | 11.13 | 11.23 | 39,130,864 | +0.13(+1.14%) |
May 18, 2007 | 10.98 | 11.24 | 10.96 | 11.11 | 53,134,300 | +0.18(+1.69%) |
May 17, 2007 | 10.89 | 10.96 | 10.77 | 10.92 | 87,522,240 | +0.10(+0.96%) |
May 16, 2007 | 10.90 | 11.03 | 10.75 | 10.82 | 70,123,520 | -0.07(-0.67%) |
May 15, 2007 | 11.09 | 11.13 | 10.88 | 10.89 | 53,070,740 | -0.20(-1.77%) |
May 14, 2007 | 11.39 | 11.41 | 11.01 | 11.09 | 49,089,404 | -0.27(-2.40%) |
May 11, 2007 | 11.37 | 11.45 | 11.32 | 11.36 | 25,446,840 | +0.03(+0.24%) |
May 10, 2007 | 11.48 | 11.54 | 11.32 | 11.33 | 32,907,772 | -0.19(-1.67%) |
May 09, 2007 | 11.59 | 11.62 | 11.44 | 11.53 | 32,734,592 | -0.05(-0.46%) |
May 08, 2007 | 11.63 | 11.65 | 11.51 | 11.58 | 26,224,270 | -0.07(-0.56%) |
May 07, 2007 | 11.83 | 11.85 | 11.62 | 11.64 | 33,680,380 | -0.13(-1.14%) |
May 04, 2007 | 12.23 | 12.24 | 11.72 | 11.78 | 51,638,536 | -0.35(-2.91%) |
May 03, 2007 | 12.10 | 12.19 | 11.97 | 12.13 | 59,809,316 | +0.14(+1.18%) |
May 02, 2007 | 11.92 | 12.12 | 11.89 | 11.99 | 24,579,574 | +0.14(+1.14%) |
May 01, 2007 | 11.95 | 11.96 | 11.75 | 11.85 | 19,826,636 | -0.05(-0.39%) |
Apr 30, 2007 | 12.07 | 12.13 | 11.89 | 11.90 | 21,011,108 | -0.18(-1.52%) |
Apr 27, 2007 | 12.20 | 12.23 | 12.05 | 12.09 | 24,605,818 | -0.12(-1.01%) |
Apr 26, 2007 | 12.22 | 12.39 | 12.14 | 12.21 | 18,987,128 | -0.01(-0.06%) |
Apr 25, 2007 | 12.02 | 12.24 | 11.97 | 12.22 | 25,093,472 | +0.19(+1.60%) |
Apr 24, 2007 | 12.10 | 12.12 | 11.90 | 12.02 | 23,852,052 | -0.09(-0.73%) |
Apr 23, 2007 | 12.15 | 12.27 | 12.05 | 12.11 | 22,381,780 | -0.03(-0.28%) |
Apr 20, 2007 | 11.97 | 12.25 | 11.89 | 12.15 | 53,532,320 | +0.34(+2.86%) |
Apr 19, 2007 | 11.82 | 11.82 | 11.69 | 11.81 | 16,780,640 | -0.08(-0.65%) |
Apr 18, 2007 | 11.91 | 11.96 | 11.84 | 11.89 | 16,396,920 | -0.02(-0.19%) |
Apr 17, 2007 | 11.90 | 11.98 | 11.83 | 11.91 | 15,037,907 | -0.00(-0.03%) |
Apr 16, 2007 | 11.81 | 11.99 | 11.80 | 11.91 | 16,680,689 | +0.11(+0.94%) |
Apr 13, 2007 | 11.81 | 11.84 | 11.70 | 11.80 | 27,178,922 | +0.03(+0.29%) |
Apr 12, 2007 | 11.79 | 11.84 | 11.62 | 11.77 | 27,737,088 | -0.02(-0.20%) |
Apr 11, 2007 | 11.96 | 11.97 | 11.70 | 11.79 | 38,251,928 | -0.17(-1.38%) |
Apr 10, 2007 | 11.92 | 12.00 | 11.85 | 11.95 | 21,428,336 | +0.01(+0.06%) |
Apr 09, 2007 | 12.09 | 12.09 | 11.91 | 11.95 | 16,917,854 | -0.10(-0.83%) |
Apr 05, 2007 | 12.03 | 12.11 | 11.99 | 12.05 | 17,345,086 | +0.02(+0.19%) |
Apr 04, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 18,592,624 | -0.06(-0.48%) |
Apr 03, 2007 | 12.06 | 12.27 | 12.01 | 12.08 | 21,156,080 | +0.09(+0.77%) |
Apr 02, 2007 | 12.10 | 12.11 | 11.91 | 11.99 | 17,465,268 | -0.04(-0.35%) |
Mar 30, 2007 | 12.00 | 12.09 | 11.89 | 12.03 | 18,912,438 | +0.01(+0.10%) |
Mar 29, 2007 | 12.12 | 12.16 | 11.88 | 12.02 | 25,735,246 | +0.02(+0.16%) |
Mar 28, 2007 | 12.12 | 12.16 | 11.97 | 12.00 | 40,508,824 | -0.17(-1.39%) |
Mar 27, 2007 | 12.26 | 12.28 | 12.12 | 12.17 | 27,283,056 | -0.09(-0.72%) |
Mar 26, 2007 | 12.33 | 12.33 | 12.04 | 12.26 | 32,102,754 | +0.20(+1.69%) |
Mar 23, 2007 | 12.18 | 12.18 | 11.97 | 12.05 | 24,640,670 | -0.08(-0.70%) |
Mar 22, 2007 | 12.43 | 12.45 | 12.09 | 12.14 | 36,483,248 | -0.24(-1.95%) |
Mar 21, 2007 | 12.16 | 12.38 | 12.07 | 12.38 | 40,535,480 | +0.34(+2.84%) |
Mar 20, 2007 | 11.97 | 12.12 | 11.90 | 12.04 | 35,677,420 | +0.13(+1.10%) |
Mar 19, 2007 | 11.87 | 12.05 | 11.83 | 11.91 | 32,029,240 | +0.18(+1.50%) |
Mar 16, 2007 | 11.68 | 11.95 | 11.53 | 11.73 | 66,524,640 | +0.38(+3.35%) |
Mar 15, 2007 | 11.29 | 11.43 | 11.28 | 11.35 | 23,415,040 | +0.10(+0.92%) |
Mar 14, 2007 | 11.26 | 11.29 | 11.07 | 11.25 | 35,904,464 | -0.02(-0.14%) |
Mar 13, 2007 | 11.54 | 11.54 | 11.23 | 11.26 | 28,739,262 | -0.27(-2.36%) |
Mar 12, 2007 | 11.60 | 11.69 | 11.48 | 11.54 | 27,849,098 | -0.09(-0.79%) |
Mar 09, 2007 | 11.86 | 11.89 | 11.54 | 11.63 | 26,357,704 | -0.15(-1.27%) |
Mar 08, 2007 | 11.85 | 12.07 | 11.75 | 11.78 | 39,196,780 | +0.09(+0.76%) |
Mar 07, 2007 | 11.51 | 11.79 | 11.49 | 11.69 | 36,749,184 | +0.18(+1.57%) |
Mar 06, 2007 | 11.46 | 11.59 | 11.42 | 11.51 | 27,824,014 | +0.23(+2.01%) |
Mar 05, 2007 | 11.36 | 11.44 | 11.25 | 11.28 | 30,345,790 | -0.18(-1.57%) |
Mar 02, 2007 | 11.51 | 11.62 | 11.43 | 11.46 | 37,077,800 | -0.20(-1.68%) |
Mar 01, 2007 | 11.59 | 11.82 | 11.51 | 11.66 | 31,789,710 | -0.20(-1.65%) |
Feb 28, 2007 | 11.80 | 12.04 | 11.60 | 11.86 | 27,116,024 | +0.06(+0.49%) |
Feb 27, 2007 | 12.14 | 12.20 | 11.70 | 11.80 | 49,481,344 | -0.48(-3.94%) |
Feb 26, 2007 | 12.47 | 12.51 | 12.20 | 12.28 | 26,380,032 | -0.28(-2.26%) |
Feb 23, 2007 | 12.66 | 12.71 | 12.55 | 12.56 | 32,851,730 | -0.10(-0.79%) |
Feb 22, 2007 | 12.43 | 12.67 | 12.38 | 12.66 | 31,113,928 | +0.23(+1.88%) |
Feb 21, 2007 | 12.52 | 12.59 | 12.38 | 12.43 | 26,958,332 | -0.16(-1.28%) |
Feb 20, 2007 | 12.66 | 12.68 | 12.45 | 12.59 | 26,744,224 | -0.07(-0.58%) |
Feb 16, 2007 | 12.76 | 12.81 | 12.61 | 12.66 | 17,839,114 | -0.08(-0.63%) |
Feb 15, 2007 | 12.79 | 12.79 | 12.66 | 12.75 | 17,889,020 | -0.05(-0.36%) |
Feb 14, 2007 | 12.56 | 12.83 | 12.55 | 12.79 | 25,789,330 | +0.26(+2.08%) |
Feb 13, 2007 | 12.58 | 12.65 | 12.46 | 12.53 | 21,700,278 | -0.00(-0.03%) |
Feb 12, 2007 | 12.65 | 12.65 | 12.42 | 12.53 | 21,255,370 | -0.11(-0.88%) |
Feb 09, 2007 | 12.85 | 12.89 | 12.62 | 12.65 | 20,519,068 | -0.18(-1.38%) |
Feb 08, 2007 | 12.93 | 12.96 | 12.72 | 12.82 | 31,564,346 | -0.10(-0.74%) |
Feb 07, 2007 | 12.92 | 13.04 | 12.77 | 12.92 | 21,514,614 | +0.00(+0.00%) |
Feb 06, 2007 | 13.06 | 13.08 | 12.76 | 12.92 | 30,774,334 | -0.13(-1.03%) |
Feb 05, 2007 | 13.12 | 13.16 | 13.00 | 13.05 | 20,266,900 | -0.10(-0.73%) |
Feb 02, 2007 | 13.27 | 13.27 | 13.05 | 13.15 | 20,072,852 | -0.05(-0.41%) |
Feb 01, 2007 | 13.48 | 13.59 | 13.19 | 13.20 | 36,252,776 | -0.20(-1.52%) |
Jan 31, 2007 | 13.27 | 13.49 | 13.18 | 13.41 | 28,527,484 | +0.15(+1.10%) |
Jan 30, 2007 | 13.50 | 13.57 | 13.24 | 13.26 | 36,979,788 | +0.00(+0.00%) |
Jan 29, 2007 | 13.07 | 13.35 | 12.91 | 13.26 | 29,010,306 | +0.26(+2.01%) |
Jan 26, 2007 | 13.11 | 13.19 | 12.85 | 13.00 | 28,564,634 | -0.03(-0.27%) |
Jan 25, 2007 | 13.31 | 13.33 | 13.00 | 13.03 | 27,285,966 | -0.31(-2.36%) |
Jan 24, 2007 | 13.50 | 13.54 | 13.34 | 13.35 | 21,302,754 | -0.06(-0.46%) |
Jan 23, 2007 | 13.54 | 13.69 | 13.36 | 13.41 | 16,385,712 | -0.13(-0.96%) |
Jan 22, 2007 | 13.62 | 13.66 | 13.43 | 13.54 | 14,510,798 | -0.10(-0.70%) |
Jan 19, 2007 | 13.63 | 13.79 | 13.58 | 13.64 | 17,106,146 | -0.09(-0.64%) |
Jan 18, 2007 | 14.02 | 14.05 | 13.64 | 13.72 | 15,779,325 | -0.20(-1.43%) |
Jan 17, 2007 | 13.91 | 14.01 | 13.88 | 13.92 | 16,565,702 | +0.03(+0.19%) |
Jan 16, 2007 | 13.81 | 13.95 | 13.70 | 13.90 | 12,263,358 | +0.12(+0.89%) |
Jan 12, 2007 | 13.75 | 13.94 | 13.72 | 13.77 | 16,444,501 | +0.03(+0.25%) |
Jan 11, 2007 | 13.24 | 13.83 | 13.24 | 13.74 | 23,181,100 | +0.41(+3.05%) |
Jan 10, 2007 | 13.31 | 13.34 | 13.11 | 13.33 | 24,316,516 | -0.04(-0.32%) |
Jan 09, 2007 | 13.43 | 13.58 | 13.31 | 13.37 | 18,642,848 | -0.06(-0.43%) |
Jan 08, 2007 | 13.39 | 13.53 | 13.39 | 13.43 | 15,136,298 | -0.05(-0.37%) |
Jan 05, 2007 | 13.47 | 13.54 | 13.42 | 13.48 | 17,113,428 | -0.06(-0.43%) |
Jan 04, 2007 | 13.57 | 13.62 | 13.35 | 13.54 | 19,103,698 | +0.02(+0.11%) |
Jan 03, 2007 | 13.66 | 13.89 | 13.29 | 13.52 | 23,503,622 | -0.07(-0.48%) |
Dec 29, 2006 | 13.69 | 13.79 | 13.54 | 13.59 | 10,807,861 | -0.12(-0.84%) |
Dec 28, 2006 | 13.77 | 13.80 | 13.63 | 13.70 | 10,463,831 | -0.03(-0.20%) |
Dec 27, 2006 | 13.68 | 13.89 | 13.68 | 13.73 | 8,940,967 | +0.04(+0.28%) |
Dec 26, 2006 | 13.75 | 13.78 | 13.62 | 13.69 | 9,945,130 | -0.05(-0.39%) |
Dec 22, 2006 | 13.95 | 14.00 | 13.74 | 13.75 | 10,410,153 | -0.22(-1.59%) |
Dec 21, 2006 | 13.94 | 14.12 | 13.91 | 13.97 | 10,738,524 | -0.00(-0.03%) |
Dec 20, 2006 | 14.00 | 14.10 | 13.97 | 13.97 | 12,645,365 | -0.04(-0.30%) |
Dec 19, 2006 | 13.81 | 14.03 | 13.77 | 14.02 | 13,850,832 | +0.10(+0.72%) |
Dec 18, 2006 | 14.00 | 14.07 | 13.83 | 13.92 | 11,301,952 | -0.06(-0.41%) |
Dec 15, 2006 | 14.06 | 14.19 | 13.91 | 13.97 | 20,905,416 | -0.07(-0.49%) |
Dec 14, 2006 | 13.92 | 14.14 | 13.85 | 14.04 | 13,990,786 | +0.20(+1.44%) |
Dec 13, 2006 | 14.00 | 14.02 | 13.76 | 13.84 | 13,753,084 | -0.08(-0.58%) |
Dec 12, 2006 | 14.02 | 14.08 | 13.82 | 13.92 | 13,169,297 | -0.13(-0.93%) |
Dec 11, 2006 | 14.15 | 14.19 | 13.87 | 14.05 | 10,735,850 | +0.08(+0.58%) |
Dec 08, 2006 | 13.99 | 14.14 | 13.85 | 13.97 | 14,392,375 | -0.02(-0.16%) |
Dec 07, 2006 | 14.12 | 14.20 | 13.97 | 14.00 | 14,299,460 | -0.15(-1.03%) |
Dec 06, 2006 | 14.18 | 14.18 | 14.00 | 14.14 | 13,120,546 | +0.01(+0.05%) |
Dec 05, 2006 | 14.06 | 14.25 | 14.01 | 14.13 | 28,011,968 | +0.42(+3.05%) |
Dec 04, 2006 | 13.56 | 13.81 | 13.52 | 13.72 | 17,306,002 | +0.21(+1.56%) |
Dec 01, 2006 | 13.52 | 13.64 | 13.39 | 13.50 | 15,443,719 | -0.04(-0.27%) |
Nov 30, 2006 | 13.66 | 13.77 | 13.49 | 13.54 | 18,872,928 | -0.16(-1.13%) |
Nov 29, 2006 | 13.67 | 13.74 | 13.52 | 13.70 | 17,576,262 | +0.15(+1.08%) |
Nov 28, 2006 | 13.65 | 13.75 | 13.52 | 13.55 | 19,334,672 | -0.19(-1.37%) |
Nov 27, 2006 | 13.89 | 13.93 | 13.68 | 13.74 | 16,852,876 | -0.19(-1.38%) |
Nov 24, 2006 | 13.84 | 14.10 | 13.84 | 13.93 | 7,248,697 | -0.03(-0.19%) |
Nov 22, 2006 | 14.03 | 14.10 | 13.70 | 13.96 | 22,798,984 | -0.07(-0.52%) |
Nov 21, 2006 | 14.04 | 14.14 | 14.00 | 14.03 | 18,009,612 | -0.07(-0.49%) |
Nov 20, 2006 | 14.20 | 14.35 | 14.09 | 14.10 | 26,091,354 | -0.26(-1.79%) |
Nov 17, 2006 | 14.20 | 14.40 | 14.09 | 14.36 | 54,392,456 | -0.77(-5.10%) |
Nov 16, 2006 | 15.05 | 15.35 | 15.04 | 15.13 | 35,310,696 | +0.18(+1.18%) |
Nov 15, 2006 | 14.83 | 15.11 | 14.78 | 14.95 | 18,424,092 | +0.19(+1.27%) |
Nov 14, 2006 | 14.78 | 14.87 | 14.58 | 14.76 | 17,956,366 | +0.02(+0.10%) |
Nov 13, 2006 | 14.54 | 14.87 | 14.50 | 14.75 | 17,402,016 | +0.25(+1.72%) |
Nov 10, 2006 | 14.21 | 14.53 | 14.19 | 14.50 | 13,308,928 | +0.33(+2.36%) |
Nov 09, 2006 | 14.41 | 14.41 | 14.08 | 14.16 | 12,522,705 | -0.16(-1.10%) |
Nov 08, 2006 | 14.14 | 14.42 | 14.01 | 14.32 | 16,677,134 | +0.10(+0.70%) |
Nov 07, 2006 | 14.41 | 14.41 | 14.18 | 14.22 | 18,942,220 | -0.16(-1.09%) |
Nov 06, 2006 | 14.02 | 14.55 | 14.00 | 14.38 | 21,739,968 | +0.39(+2.77%) |
Nov 03, 2006 | 14.30 | 14.35 | 13.90 | 13.99 | 23,665,842 | -0.33(-2.28%) |
Nov 02, 2006 | 14.37 | 14.44 | 14.14 | 14.32 | 14,762,220 | -0.11(-0.74%) |
Nov 01, 2006 | 14.58 | 14.68 | 14.32 | 14.43 | 17,783,202 | -0.06(-0.40%) |
Oct 31, 2006 | 14.67 | 14.71 | 14.36 | 14.48 | 13,756,063 | -0.15(-1.02%) |
Oct 30, 2006 | 14.58 | 14.69 | 14.43 | 14.63 | 9,803,893 | +0.05(+0.32%) |
Oct 27, 2006 | 14.89 | 14.91 | 14.54 | 14.59 | 12,143,594 | -0.33(-2.19%) |
Oct 26, 2006 | 14.79 | 14.96 | 14.70 | 14.91 | 15,793,559 | +0.16(+1.07%) |
Oct 25, 2006 | 14.58 | 14.79 | 14.58 | 14.76 | 12,955,428 | +0.10(+0.65%) |
Oct 24, 2006 | 14.66 | 14.80 | 14.49 | 14.66 | 15,003,613 | -0.03(-0.23%) |
Oct 23, 2006 | 14.35 | 14.77 | 14.21 | 14.69 | 22,480,598 | +0.33(+2.30%) |
Oct 20, 2006 | 14.49 | 14.51 | 14.09 | 14.36 | 21,959,672 | -0.13(-0.90%) |
Oct 19, 2006 | 14.35 | 14.55 | 14.29 | 14.49 | 12,515,782 | -0.00(-0.03%) |
Oct 18, 2006 | 14.66 | 14.77 | 14.39 | 14.50 | 11,447,554 | -0.03(-0.19%) |
Oct 17, 2006 | 14.68 | 14.73 | 14.48 | 14.53 | 15,352,675 | -0.21(-1.41%) |
Oct 16, 2006 | 14.60 | 14.79 | 14.52 | 14.73 | 14,193,220 | +0.18(+1.24%) |
Oct 13, 2006 | 14.58 | 14.58 | 14.42 | 14.55 | 15,435,923 | -0.01(-0.08%) |
Oct 12, 2006 | 14.56 | 14.58 | 14.40 | 14.56 | 18,060,928 | +0.21(+1.44%) |
Oct 11, 2006 | 14.52 | 14.55 | 14.25 | 14.36 | 21,488,312 | -0.24(-1.63%) |
Oct 10, 2006 | 14.59 | 14.73 | 14.50 | 14.59 | 21,000,548 | -0.14(-0.94%) |
Oct 09, 2006 | 14.67 | 14.89 | 14.59 | 14.73 | 18,007,150 | -0.00(-0.03%) |
Oct 06, 2006 | 14.85 | 15.15 | 14.67 | 14.74 | 49,385,100 | -0.11(-0.72%) |
Oct 05, 2006 | 14.58 | 14.96 | 14.31 | 14.84 | 78,829,680 | +1.05(+7.59%) |
Oct 04, 2006 | 13.04 | 13.85 | 13.01 | 13.80 | 44,452,116 | +0.75(+5.73%) |
Oct 03, 2006 | 12.94 | 13.16 | 12.94 | 13.05 | 17,526,036 | +0.15(+1.16%) |
Oct 02, 2006 | 13.10 | 13.18 | 12.89 | 12.90 | 20,214,438 | -0.16(-1.26%) |
Sep 29, 2006 | 13.17 | 13.18 | 13.05 | 13.06 | 12,593,291 | -0.07(-0.50%) |
Sep 28, 2006 | 13.27 | 13.31 | 13.06 | 13.13 | 16,324,301 | -0.10(-0.73%) |
Sep 27, 2006 | 13.20 | 13.44 | 13.09 | 13.22 | 23,720,304 | +0.08(+0.58%) |
Sep 26, 2006 | 13.24 | 13.29 | 13.04 | 13.15 | 16,755,344 | -0.07(-0.52%) |
Sep 25, 2006 | 13.09 | 13.26 | 12.81 | 13.22 | 16,381,654 | +0.17(+1.29%) |
Sep 22, 2006 | 13.13 | 13.27 | 12.89 | 13.05 | 20,389,822 | +0.00(+0.00%) |
Sep 21, 2006 | 13.42 | 13.42 | 13.01 | 13.05 | 23,317,674 | -0.26(-1.93%) |
Sep 20, 2006 | 13.13 | 13.41 | 13.10 | 13.31 | 22,872,472 | +0.38(+2.97%) |
Sep 19, 2006 | 13.03 | 13.09 | 12.77 | 12.92 | 19,450,932 | +0.02(+0.12%) |
Sep 18, 2006 | 12.99 | 13.04 | 12.85 | 12.91 | 16,670,201 | -0.08(-0.62%) |
Sep 15, 2006 | 12.80 | 13.10 | 12.49 | 12.99 | 43,540,912 | +0.31(+2.48%) |
Sep 14, 2006 | 12.75 | 12.77 | 12.47 | 12.67 | 18,147,016 | -0.00(-0.03%) |
Sep 13, 2006 | 12.51 | 12.81 | 12.50 | 12.68 | 24,783,496 | +0.23(+1.85%) |
Sep 12, 2006 | 12.09 | 12.47 | 12.01 | 12.45 | 18,662,526 | +0.36(+2.95%) |
Sep 11, 2006 | 11.93 | 12.13 | 11.71 | 12.09 | 21,746,752 | +0.12(+1.03%) |
Sep 08, 2006 | 11.99 | 12.05 | 11.86 | 11.97 | 16,541,910 | +0.03(+0.23%) |
Sep 07, 2006 | 12.07 | 12.11 | 11.92 | 11.94 | 17,797,760 | -0.15(-1.21%) |
Sep 06, 2006 | 12.23 | 12.35 | 12.08 | 12.09 | 22,018,602 | -0.19(-1.53%) |
Sep 05, 2006 | 12.22 | 12.28 | 12.06 | 12.27 | 17,061,860 | +0.09(+0.72%) |