Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.94 | 13.97 | 13.85 | 13.89 | 3,579,045 | -0.05(-0.34%) |
Sep 27, 2007 | 14.01 | 14.10 | 13.88 | 13.94 | 6,220,639 | -0.12(-0.83%) |
Sep 26, 2007 | 14.14 | 14.16 | 13.99 | 14.06 | 3,203,730 | -0.03(-0.22%) |
Sep 25, 2007 | 14.59 | 14.59 | 14.05 | 14.09 | 4,637,083 | -0.50(-3.42%) |
Sep 24, 2007 | 14.55 | 14.66 | 14.35 | 14.59 | 2,631,571 | -0.05(-0.37%) |
Sep 21, 2007 | 14.79 | 14.79 | 14.59 | 14.64 | 5,625,866 | +0.05(+0.32%) |
Sep 20, 2007 | 14.38 | 14.69 | 14.37 | 14.59 | 2,659,967 | +0.21(+1.46%) |
Sep 19, 2007 | 14.11 | 14.53 | 14.11 | 14.38 | 3,441,177 | +0.28(+1.99%) |
Sep 18, 2007 | 14.04 | 14.16 | 13.92 | 14.10 | 4,427,069 | +0.06(+0.44%) |
Sep 17, 2007 | 14.21 | 14.24 | 13.99 | 14.04 | 4,069,357 | -0.28(-1.96%) |
Sep 14, 2007 | 14.48 | 14.42 | 14.27 | 14.32 | 2,937,525 | -0.16(-1.07%) |
Sep 13, 2007 | 14.44 | 14.62 | 14.28 | 14.48 | 3,208,847 | +0.08(+0.54%) |
Sep 12, 2007 | 14.31 | 14.47 | 14.30 | 14.40 | 3,008,299 | +0.00(+0.00%) |
Sep 11, 2007 | 14.23 | 14.47 | 14.17 | 14.40 | 4,773,802 | +0.16(+1.15%) |
Sep 10, 2007 | 14.42 | 14.59 | 14.20 | 14.23 | 7,186,358 | -0.19(-1.35%) |
Sep 07, 2007 | 14.35 | 14.64 | 14.16 | 14.43 | 5,850,463 | -0.06(-0.43%) |
Sep 06, 2007 | 14.92 | 14.92 | 14.44 | 14.49 | 7,084,209 | -0.43(-2.87%) |
Sep 05, 2007 | 15.57 | 15.95 | 14.80 | 14.92 | 8,405,585 | -2.21(-12.90%) |
Sep 04, 2007 | 16.62 | 17.22 | 16.62 | 17.13 | 1,860,533 | +0.36(+2.13%) |
Aug 31, 2007 | 16.66 | 16.90 | 16.55 | 16.77 | 1,392,300 | +0.38(+2.33%) |
Aug 30, 2007 | 16.55 | 16.48 | 16.25 | 16.39 | 1,478,002 | -0.16(-0.94%) |
Aug 29, 2007 | 16.29 | 16.55 | 16.23 | 16.55 | 1,779,179 | +0.31(+1.92%) |
Aug 28, 2007 | 16.30 | 16.47 | 16.22 | 16.23 | 2,371,254 | -0.25(-1.51%) |
Aug 27, 2007 | 16.92 | 16.92 | 16.48 | 16.48 | 1,700,165 | -0.53(-3.11%) |
Aug 24, 2007 | 16.76 | 17.05 | 16.68 | 17.01 | 1,962,660 | +0.20(+1.20%) |
Aug 23, 2007 | 16.32 | 17.01 | 16.48 | 16.81 | 2,215,783 | +0.49(+3.00%) |
Aug 22, 2007 | 16.30 | 16.34 | 16.02 | 16.32 | 3,133,575 | +0.23(+1.40%) |
Aug 21, 2007 | 15.80 | 16.14 | 15.42 | 16.09 | 2,378,063 | +0.30(+1.87%) |
Aug 20, 2007 | 15.52 | 15.91 | 15.44 | 15.80 | 3,346,095 | +0.23(+1.45%) |
Aug 17, 2007 | 15.36 | 15.61 | 15.17 | 15.57 | 4,238,705 | +0.51(+3.41%) |
Aug 16, 2007 | 15.21 | 15.25 | 14.76 | 15.06 | 4,780,026 | -0.15(-0.97%) |
Aug 15, 2007 | 15.52 | 15.71 | 15.18 | 15.21 | 2,566,299 | -0.31(-2.01%) |
Aug 14, 2007 | 15.79 | 15.88 | 15.43 | 15.52 | 2,631,648 | -0.27(-1.73%) |
Aug 13, 2007 | 15.54 | 16.16 | 15.48 | 15.79 | 3,279,410 | +0.25(+1.60%) |
Aug 10, 2007 | 15.29 | 16.09 | 14.79 | 15.54 | 5,680,730 | +0.06(+0.40%) |
Aug 09, 2007 | 15.95 | 16.12 | 15.33 | 15.48 | 5,447,975 | -0.75(-4.60%) |
Aug 08, 2007 | 16.81 | 16.81 | 15.84 | 16.23 | 5,161,205 | -0.51(-3.02%) |
Aug 07, 2007 | 16.60 | 16.83 | 16.20 | 16.73 | 4,538,244 | +0.13(+0.80%) |
Aug 06, 2007 | 16.02 | 16.64 | 15.82 | 16.60 | 3,809,810 | +0.62(+3.90%) |
Aug 03, 2007 | 16.24 | 16.36 | 15.87 | 15.98 | 2,690,162 | -0.20(-1.25%) |
Aug 02, 2007 | 16.61 | 16.61 | 15.99 | 16.18 | 5,184,081 | -0.05(-0.34%) |
Aug 01, 2007 | 16.34 | 16.64 | 16.02 | 16.23 | 4,950,613 | -0.34(-2.07%) |
Jul 31, 2007 | 17.11 | 17.23 | 16.54 | 16.58 | 3,816,064 | -0.53(-3.09%) |
Jul 30, 2007 | 17.36 | 17.36 | 16.55 | 17.11 | 4,761,020 | +0.44(+2.66%) |
Jul 27, 2007 | 16.95 | 17.37 | 16.62 | 16.66 | 3,003,031 | -0.47(-2.73%) |
Jul 26, 2007 | 17.35 | 17.54 | 16.97 | 17.13 | 3,471,897 | -0.43(-2.44%) |
Jul 25, 2007 | 17.89 | 18.02 | 17.47 | 17.56 | 3,412,525 | -0.33(-1.83%) |
Jul 24, 2007 | 18.41 | 18.43 | 17.85 | 17.88 | 2,480,872 | -0.58(-3.16%) |
Jul 23, 2007 | 18.49 | 18.61 | 18.42 | 18.47 | 1,589,530 | +0.05(+0.25%) |
Jul 20, 2007 | 18.52 | 18.61 | 18.31 | 18.42 | 2,358,388 | -0.05(-0.29%) |
Jul 19, 2007 | 18.32 | 18.66 | 18.31 | 18.48 | 1,827,362 | +0.27(+1.50%) |
Jul 18, 2007 | 18.24 | 18.34 | 18.02 | 18.20 | 1,874,517 | -0.06(-0.34%) |
Jul 17, 2007 | 18.52 | 18.71 | 18.21 | 18.27 | 2,896,771 | -0.24(-1.30%) |
Jul 16, 2007 | 18.46 | 18.54 | 18.12 | 18.51 | 2,567,969 | -0.10(-0.54%) |
Jul 13, 2007 | 18.27 | 18.69 | 18.24 | 18.61 | 1,973,453 | +0.27(+1.49%) |
Jul 12, 2007 | 18.07 | 18.35 | 18.06 | 18.34 | 3,957,902 | +0.28(+1.55%) |
Jul 11, 2007 | 18.13 | 18.23 | 17.94 | 18.06 | 1,604,049 | -0.04(-0.21%) |
Jul 10, 2007 | 18.04 | 18.38 | 18.04 | 18.09 | 3,132,467 | -0.17(-0.94%) |
Jul 09, 2007 | 18.43 | 18.48 | 18.18 | 18.27 | 2,554,934 | -0.16(-0.89%) |
Jul 06, 2007 | 18.47 | 18.52 | 18.30 | 18.43 | 2,386,608 | +0.02(+0.13%) |
Jul 05, 2007 | 18.51 | 18.52 | 18.27 | 18.41 | 2,798,512 | -0.06(-0.34%) |
Jul 03, 2007 | 18.36 | 18.68 | 18.16 | 18.47 | 1,754,895 | +0.32(+1.76%) |
Jul 02, 2007 | 18.11 | 18.17 | 17.77 | 18.15 | 2,526,083 | +0.22(+1.22%) |
Jun 29, 2007 | 18.09 | 18.17 | 17.81 | 17.93 | 2,526,338 | -0.16(-0.86%) |
Jun 28, 2007 | 18.01 | 18.17 | 17.90 | 18.09 | 1,653,774 | +0.16(+0.91%) |
Jun 27, 2007 | 18.02 | 18.02 | 17.83 | 17.92 | 3,256,282 | -0.17(-0.95%) |
Jun 26, 2007 | 18.13 | 18.22 | 17.98 | 18.09 | 2,280,412 | +0.14(+0.78%) |
Jun 25, 2007 | 17.95 | 18.18 | 17.93 | 17.95 | 2,471,089 | +0.00(+0.00%) |
Jun 22, 2007 | 18.55 | 18.56 | 17.82 | 17.95 | 5,430,435 | -0.79(-4.19%) |
Jun 21, 2007 | 17.92 | 18.93 | 17.86 | 18.74 | 7,449,245 | +0.84(+4.70%) |
Jun 20, 2007 | 17.95 | 18.06 | 17.83 | 17.90 | 3,226,216 | +0.03(+0.17%) |
Jun 19, 2007 | 17.97 | 17.99 | 17.74 | 17.87 | 4,169,706 | -0.09(-0.52%) |
Jun 18, 2007 | 17.64 | 18.02 | 17.64 | 17.96 | 4,636,890 | +0.43(+2.44%) |
Jun 15, 2007 | 17.20 | 17.57 | 17.20 | 17.53 | 4,397,259 | +0.52(+3.07%) |
Jun 14, 2007 | 17.10 | 17.22 | 16.98 | 17.01 | 2,247,905 | -0.06(-0.36%) |
Jun 13, 2007 | 16.86 | 17.08 | 16.69 | 17.08 | 2,905,123 | +0.22(+1.29%) |
Jun 12, 2007 | 16.94 | 17.01 | 16.86 | 16.86 | 1,713,907 | -0.09(-0.51%) |
Jun 11, 2007 | 16.91 | 16.99 | 16.84 | 16.94 | 1,290,409 | -0.02(-0.14%) |
Jun 08, 2007 | 16.97 | 16.99 | 16.78 | 16.97 | 3,003,126 | +0.11(+0.65%) |
Jun 07, 2007 | 17.99 | 17.99 | 16.84 | 16.86 | 3,133,498 | -0.46(-2.65%) |
Jun 06, 2007 | 17.51 | 17.51 | 17.32 | 17.32 | 2,078,043 | -0.26(-1.46%) |
Jun 05, 2007 | 17.67 | 17.71 | 17.50 | 17.57 | 2,195,610 | -0.19(-1.05%) |
Jun 04, 2007 | 17.23 | 17.82 | 17.20 | 17.76 | 4,574,959 | +0.47(+2.70%) |
Jun 01, 2007 | 17.35 | 17.39 | 17.25 | 17.29 | 2,350,695 | -0.05(-0.31%) |
May 31, 2007 | 16.97 | 17.54 | 16.97 | 17.35 | 2,584,673 | +0.02(+0.09%) |
May 30, 2007 | 17.32 | 17.46 | 17.17 | 17.33 | 3,087,213 | -0.14(-0.80%) |
May 29, 2007 | 17.18 | 17.51 | 17.18 | 17.47 | 4,393,276 | +0.29(+1.68%) |
May 25, 2007 | 16.91 | 17.24 | 16.80 | 17.18 | 3,339,990 | +0.30(+1.80%) |
May 24, 2007 | 17.33 | 17.47 | 16.85 | 16.88 | 4,537,954 | -0.24(-1.41%) |
May 23, 2007 | 17.05 | 17.40 | 17.04 | 17.12 | 3,242,405 | +0.17(+1.01%) |
May 22, 2007 | 17.10 | 17.15 | 16.94 | 16.95 | 3,913,932 | -0.20(-1.18%) |
May 21, 2007 | 17.14 | 17.29 | 17.08 | 17.15 | 2,540,524 | -0.01(-0.05%) |
May 18, 2007 | 17.28 | 17.28 | 17.14 | 17.16 | 2,196,381 | -0.12(-0.68%) |
May 17, 2007 | 17.39 | 17.47 | 17.28 | 17.28 | 3,569,580 | -0.12(-0.67%) |
May 16, 2007 | 17.02 | 17.49 | 16.89 | 17.39 | 4,719,508 | +0.37(+2.15%) |
May 15, 2007 | 16.90 | 17.11 | 16.86 | 17.03 | 3,352,422 | +0.16(+0.97%) |
May 14, 2007 | 16.84 | 16.91 | 16.81 | 16.87 | 3,619,647 | +0.02(+0.14%) |
May 11, 2007 | 16.85 | 16.97 | 16.80 | 16.84 | 3,927,377 | -0.02(-0.14%) |
May 10, 2007 | 16.93 | 17.04 | 16.76 | 16.87 | 5,380,951 | -0.12(-0.69%) |
May 09, 2007 | 16.89 | 16.99 | 16.84 | 16.98 | 4,813,919 | +0.11(+0.65%) |
May 08, 2007 | 16.61 | 16.99 | 16.61 | 16.87 | 6,337,370 | +0.19(+1.12%) |
May 07, 2007 | 16.59 | 16.76 | 16.49 | 16.69 | 4,304,067 | +0.06(+0.37%) |
May 04, 2007 | 16.61 | 16.71 | 16.52 | 16.62 | 3,692,391 | +0.02(+0.09%) |
May 03, 2007 | 16.45 | 16.65 | 16.45 | 16.61 | 4,473,205 | +0.12(+0.71%) |
May 02, 2007 | 16.54 | 16.62 | 16.47 | 16.49 | 3,241,891 | +0.03(+0.19%) |
May 01, 2007 | 16.06 | 16.53 | 16.06 | 16.46 | 6,135,375 | +0.15(+0.91%) |
Apr 30, 2007 | 16.73 | 17.48 | 16.29 | 16.31 | 7,199,849 | -0.19(-1.13%) |
Apr 27, 2007 | 16.42 | 16.54 | 16.30 | 16.50 | 2,972,818 | +0.00(+0.00%) |
Apr 26, 2007 | 16.66 | 16.73 | 16.45 | 16.50 | 3,401,168 | -0.16(-0.93%) |
Apr 25, 2007 | 16.45 | 16.68 | 16.36 | 16.66 | 4,252,710 | +0.26(+1.57%) |
Apr 24, 2007 | 15.85 | 16.52 | 15.85 | 16.40 | 2,693,190 | -0.10(-0.61%) |
Apr 23, 2007 | 16.13 | 16.51 | 16.13 | 16.50 | 4,377,959 | +0.30(+1.87%) |
Apr 20, 2007 | 16.82 | 16.82 | 16.15 | 16.20 | 4,811,992 | +0.02(+0.14%) |
Apr 19, 2007 | 16.15 | 16.19 | 15.84 | 16.17 | 2,779,035 | +0.23(+1.46%) |
Apr 18, 2007 | 16.34 | 16.34 | 15.90 | 15.94 | 2,838,299 | +0.03(+0.20%) |
Apr 17, 2007 | 16.24 | 16.45 | 15.88 | 15.91 | 7,199,335 | -0.36(-2.20%) |
Apr 16, 2007 | 16.16 | 16.28 | 15.88 | 16.27 | 4,733,285 | +0.35(+2.20%) |
Apr 13, 2007 | 15.78 | 16.12 | 15.73 | 15.92 | 5,689,307 | +0.21(+1.34%) |
Apr 12, 2007 | 15.47 | 15.75 | 15.44 | 15.71 | 2,274,268 | +0.19(+1.25%) |
Apr 11, 2007 | 15.92 | 15.92 | 15.16 | 15.51 | 7,090,360 | +0.24(+1.58%) |
Apr 10, 2007 | 15.24 | 15.32 | 15.17 | 15.27 | 2,751,272 | -0.01(-0.05%) |
Apr 09, 2007 | 15.32 | 15.35 | 15.17 | 15.28 | 3,456,920 | -0.04(-0.25%) |
Apr 05, 2007 | 15.46 | 15.53 | 15.25 | 15.32 | 2,651,744 | -0.15(-0.96%) |
Apr 04, 2007 | 15.46 | 15.52 | 15.37 | 15.46 | 3,399,033 | +0.02(+0.10%) |
Apr 03, 2007 | 15.34 | 15.57 | 15.25 | 15.45 | 5,580,124 | +0.12(+0.81%) |
Apr 02, 2007 | 15.18 | 15.43 | 15.04 | 15.32 | 10,600,167 | +0.22(+1.44%) |
Mar 30, 2007 | 14.96 | 15.22 | 14.94 | 15.11 | 4,236,135 | +0.35(+2.37%) |
Mar 29, 2007 | 14.56 | 15.00 | 14.55 | 14.76 | 4,319,267 | -0.18(-1.20%) |
Mar 28, 2007 | 14.69 | 14.97 | 14.65 | 14.94 | 2,664,850 | +0.15(+1.00%) |
Mar 27, 2007 | 14.41 | 14.88 | 14.41 | 14.79 | 1,665,210 | -0.07(-0.47%) |
Mar 26, 2007 | 14.79 | 14.88 | 14.68 | 14.86 | 1,857,428 | +0.05(+0.32%) |
Mar 23, 2007 | 14.79 | 14.94 | 14.73 | 14.81 | 2,468,134 | +0.05(+0.37%) |
Mar 22, 2007 | 14.38 | 14.79 | 14.35 | 14.76 | 3,723,209 | +0.42(+2.93%) |
Mar 21, 2007 | 14.20 | 14.35 | 14.11 | 14.34 | 3,492,634 | +0.08(+0.55%) |
Mar 20, 2007 | 14.14 | 14.27 | 14.04 | 14.26 | 2,004,162 | +0.17(+1.22%) |
Mar 19, 2007 | 14.24 | 14.31 | 14.01 | 14.09 | 4,343,166 | -0.10(-0.71%) |
Mar 16, 2007 | 14.19 | 14.28 | 14.10 | 14.19 | 3,210,836 | -0.04(-0.27%) |
Mar 15, 2007 | 14.02 | 14.24 | 13.99 | 14.23 | 2,234,156 | +0.22(+1.56%) |
Mar 14, 2007 | 13.93 | 14.05 | 13.80 | 14.01 | 4,148,120 | +0.12(+0.84%) |
Mar 13, 2007 | 14.27 | 14.20 | 13.89 | 13.89 | 2,241,095 | -0.38(-2.67%) |
Mar 12, 2007 | 14.15 | 14.28 | 14.00 | 14.27 | 3,232,768 | +0.27(+1.95%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.95 | 14.00 | 2,751,451 | -0.05(-0.33%) |
Mar 08, 2007 | 14.05 | 14.12 | 14.02 | 14.05 | 2,232,101 | +0.05(+0.39%) |
Mar 07, 2007 | 13.95 | 14.12 | 13.92 | 13.99 | 3,431,026 | +0.06(+0.45%) |
Mar 06, 2007 | 13.95 | 13.99 | 13.80 | 13.93 | 3,495,142 | +0.12(+0.84%) |
Mar 05, 2007 | 13.73 | 14.02 | 13.73 | 13.81 | 2,669,090 | -0.03(-0.22%) |
Mar 02, 2007 | 14.06 | 14.15 | 13.85 | 13.85 | 2,146,399 | -0.20(-1.44%) |
Mar 01, 2007 | 13.95 | 14.19 | 13.86 | 14.05 | 3,088,161 | -0.16(-1.10%) |
Feb 28, 2007 | 14.02 | 14.36 | 13.93 | 14.20 | 3,273,885 | +0.18(+1.28%) |
Feb 27, 2007 | 14.40 | 14.41 | 14.02 | 14.02 | 2,000,693 | -0.41(-2.86%) |
Feb 26, 2007 | 14.41 | 14.48 | 14.38 | 14.44 | 2,439,749 | +0.00(+0.00%) |
Feb 23, 2007 | 14.69 | 14.69 | 14.25 | 14.44 | 2,162,331 | -0.08(-0.54%) |
Feb 22, 2007 | 14.78 | 14.83 | 14.47 | 14.51 | 2,608,315 | -0.23(-1.53%) |
Feb 21, 2007 | 14.83 | 14.94 | 14.72 | 14.74 | 1,929,767 | -0.14(-0.94%) |
Feb 20, 2007 | 14.59 | 14.91 | 14.59 | 14.88 | 1,807,703 | +0.14(+0.95%) |
Feb 16, 2007 | 14.71 | 14.79 | 14.62 | 14.74 | 3,123,682 | +0.03(+0.21%) |
Feb 15, 2007 | 14.48 | 14.78 | 14.48 | 14.71 | 3,368,581 | +0.22(+1.50%) |
Feb 14, 2007 | 14.59 | 14.63 | 14.37 | 14.49 | 4,907,103 | -0.11(-0.75%) |
Feb 13, 2007 | 14.27 | 14.65 | 14.11 | 14.60 | 5,507,569 | +0.32(+2.23%) |
Feb 12, 2007 | 14.17 | 14.37 | 14.08 | 14.28 | 4,083,520 | +0.18(+1.27%) |
Feb 09, 2007 | 14.20 | 14.39 | 14.10 | 14.10 | 2,712,390 | -0.10(-0.71%) |
Feb 08, 2007 | 14.10 | 14.24 | 14.01 | 14.20 | 3,733,488 | +0.08(+0.55%) |
Feb 07, 2007 | 14.19 | 14.32 | 14.09 | 14.13 | 3,401,345 | -0.09(-0.66%) |
Feb 06, 2007 | 14.10 | 14.30 | 14.05 | 14.22 | 4,161,611 | +0.09(+0.61%) |
Feb 05, 2007 | 14.05 | 14.19 | 13.86 | 14.13 | 4,735,826 | +0.03(+0.22%) |
Feb 02, 2007 | 13.88 | 14.13 | 13.82 | 14.10 | 3,756,616 | +0.19(+1.34%) |
Feb 01, 2007 | 13.71 | 13.99 | 13.66 | 13.92 | 3,371,536 | +0.10(+0.73%) |
Jan 31, 2007 | 13.57 | 13.93 | 13.50 | 13.81 | 10,888,752 | +0.30(+2.25%) |
Jan 30, 2007 | 13.39 | 13.54 | 13.16 | 13.51 | 3,796,447 | +0.06(+0.46%) |
Jan 29, 2007 | 13.56 | 13.96 | 13.30 | 13.45 | 8,590,479 | +0.46(+3.54%) |
Jan 26, 2007 | 12.76 | 13.10 | 12.67 | 12.99 | 4,054,452 | +0.23(+1.77%) |
Jan 25, 2007 | 12.70 | 12.94 | 12.61 | 12.76 | 2,177,750 | +0.03(+0.24%) |
Jan 24, 2007 | 12.42 | 12.77 | 12.39 | 12.73 | 2,700,955 | +0.32(+2.57%) |
Jan 23, 2007 | 12.34 | 12.48 | 12.29 | 12.41 | 1,324,073 | +0.03(+0.25%) |
Jan 22, 2007 | 12.37 | 12.51 | 12.23 | 12.38 | 1,583,619 | +0.06(+0.50%) |
Jan 19, 2007 | 12.26 | 12.41 | 12.24 | 12.32 | 2,951,893 | +0.08(+0.64%) |
Jan 18, 2007 | 12.38 | 12.41 | 12.20 | 12.24 | 3,188,440 | -0.14(-1.13%) |
Jan 17, 2007 | 12.63 | 12.63 | 12.35 | 12.38 | 5,745,231 | -0.30(-2.39%) |
Jan 16, 2007 | 12.86 | 12.97 | 12.68 | 12.69 | 2,113,891 | -0.33(-2.57%) |
Jan 12, 2007 | 12.94 | 13.11 | 12.85 | 13.02 | 2,386,929 | -0.02(-0.12%) |
Jan 11, 2007 | 12.93 | 13.16 | 12.90 | 13.04 | 2,575,679 | +0.12(+0.90%) |
Jan 10, 2007 | 12.63 | 12.95 | 12.62 | 12.92 | 2,146,399 | +0.22(+1.72%) |
Jan 09, 2007 | 12.90 | 12.90 | 12.30 | 12.70 | 1,870,020 | +0.03(+0.25%) |
Jan 08, 2007 | 12.80 | 12.80 | 12.62 | 12.67 | 2,695,687 | -0.17(-1.33%) |
Jan 05, 2007 | 12.61 | 12.88 | 12.55 | 12.84 | 2,112,478 | +0.17(+1.35%) |
Jan 04, 2007 | 12.72 | 12.74 | 12.63 | 12.67 | 3,499,767 | -0.05(-0.43%) |
Jan 03, 2007 | 12.81 | 12.94 | 12.72 | 12.72 | 3,318,727 | -0.08(-0.61%) |
Dec 29, 2006 | 12.86 | 12.93 | 12.78 | 12.80 | 1,489,437 | -0.09(-0.66%) |
Dec 28, 2006 | 12.87 | 12.96 | 12.87 | 12.89 | 1,364,804 | -0.04(-0.30%) |
Dec 27, 2006 | 13.15 | 13.22 | 12.81 | 12.93 | 1,214,215 | +0.01(+0.06%) |
Dec 26, 2006 | 12.90 | 12.98 | 12.87 | 12.92 | 1,390,758 | -0.05(-0.36%) |
Dec 22, 2006 | 12.97 | 13.04 | 12.92 | 12.97 | 940,278 | -0.04(-0.30%) |
Dec 21, 2006 | 13.22 | 13.30 | 12.94 | 13.01 | 2,146,527 | -0.21(-1.59%) |
Dec 20, 2006 | 12.95 | 13.27 | 12.90 | 13.22 | 3,543,710 | +0.26(+2.04%) |
Dec 19, 2006 | 12.99 | 13.04 | 12.86 | 12.95 | 2,223,877 | -0.05(-0.42%) |
Dec 18, 2006 | 12.99 | 13.05 | 12.91 | 13.01 | 2,112,221 | +0.01(+0.06%) |
Dec 15, 2006 | 12.93 | 13.06 | 12.92 | 13.00 | 3,255,382 | +0.08(+0.60%) |
Dec 14, 2006 | 12.76 | 13.02 | 12.74 | 12.92 | 3,138,586 | +0.19(+1.53%) |
Dec 13, 2006 | 13.03 | 13.12 | 12.69 | 12.72 | 5,095,208 | -0.51(-3.82%) |
Dec 12, 2006 | 12.74 | 13.23 | 12.68 | 13.23 | 6,122,859 | +0.49(+3.85%) |
Dec 11, 2006 | 12.95 | 12.95 | 12.69 | 12.74 | 6,361,462 | -0.21(-1.62%) |
Dec 08, 2006 | 12.93 | 13.05 | 12.90 | 12.95 | 3,447,730 | +0.04(+0.30%) |
Dec 07, 2006 | 13.03 | 13.04 | 12.58 | 12.91 | 2,381,019 | -0.03(-0.24%) |
Dec 06, 2006 | 12.92 | 13.08 | 12.92 | 12.94 | 5,190,675 | +0.03(+0.24%) |
Dec 05, 2006 | 12.62 | 12.95 | 12.61 | 12.91 | 3,661,020 | +0.29(+2.28%) |
Dec 04, 2006 | 12.30 | 12.73 | 12.23 | 12.62 | 4,139,768 | +0.33(+2.66%) |
Dec 01, 2006 | 12.34 | 12.45 | 12.26 | 12.30 | 2,049,904 | -0.07(-0.57%) |
Nov 30, 2006 | 12.35 | 12.37 | 12.23 | 12.37 | 2,937,117 | +0.01(+0.06%) |
Nov 29, 2006 | 12.06 | 12.36 | 12.06 | 12.36 | 2,951,764 | +0.30(+2.45%) |
Nov 28, 2006 | 12.11 | 12.11 | 12.03 | 12.06 | 2,869,917 | -0.05(-0.39%) |
Nov 27, 2006 | 12.14 | 12.16 | 12.08 | 12.11 | 3,169,295 | -0.04(-0.32%) |
Nov 24, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 863,827 | +0.02(+0.19%) |
Nov 22, 2006 | 12.06 | 12.18 | 12.06 | 12.13 | 2,099,758 | +0.06(+0.52%) |
Nov 21, 2006 | 11.95 | 12.08 | 11.94 | 12.06 | 2,891,632 | +0.08(+0.65%) |
Nov 20, 2006 | 11.96 | 12.08 | 11.87 | 11.99 | 2,655,598 | +0.02(+0.19%) |
Nov 17, 2006 | 11.90 | 12.01 | 11.86 | 11.96 | 1,983,090 | +0.02(+0.13%) |
Nov 16, 2006 | 11.89 | 12.05 | 11.89 | 11.95 | 2,899,470 | +0.15(+1.25%) |
Nov 15, 2006 | 12.20 | 12.34 | 11.78 | 11.80 | 9,966,205 | -0.40(-3.26%) |
Nov 14, 2006 | 11.67 | 12.20 | 11.61 | 12.20 | 12,929,148 | +0.58(+4.96%) |
Nov 13, 2006 | 11.17 | 11.79 | 11.05 | 11.62 | 5,707,713 | +0.45(+4.04%) |
Nov 10, 2006 | 11.18 | 11.33 | 11.13 | 11.17 | 3,302,538 | -0.01(-0.07%) |
Nov 09, 2006 | 11.15 | 11.23 | 11.10 | 11.18 | 3,059,952 | +0.06(+0.56%) |
Nov 08, 2006 | 11.25 | 11.25 | 11.05 | 11.11 | 2,847,689 | -0.13(-1.18%) |
Nov 07, 2006 | 11.17 | 11.31 | 11.11 | 11.25 | 4,515,083 | +0.13(+1.19%) |
Nov 06, 2006 | 11.05 | 11.14 | 11.01 | 11.11 | 2,019,195 | +0.06(+0.56%) |
Nov 03, 2006 | 11.01 | 11.25 | 10.97 | 11.05 | 3,202,317 | -0.03(-0.28%) |
Nov 02, 2006 | 11.24 | 11.41 | 11.00 | 11.08 | 2,411,213 | -0.10(-0.90%) |
Nov 01, 2006 | 11.25 | 11.27 | 11.16 | 11.18 | 2,250,988 | -0.06(-0.55%) |
Oct 31, 2006 | 11.27 | 11.32 | 11.10 | 11.25 | 3,072,929 | -0.06(-0.55%) |
Oct 30, 2006 | 11.18 | 11.38 | 11.18 | 11.31 | 2,586,729 | +0.16(+1.40%) |
Oct 27, 2006 | 11.17 | 11.21 | 11.08 | 11.15 | 2,902,939 | -0.02(-0.14%) |
Oct 26, 2006 | 11.24 | 11.24 | 11.04 | 11.17 | 3,080,253 | +0.01(+0.07%) |
Oct 25, 2006 | 11.22 | 11.25 | 11.13 | 11.16 | 2,656,241 | +0.02(+0.14%) |
Oct 24, 2006 | 11.29 | 11.29 | 11.07 | 11.14 | 3,215,937 | -0.15(-1.31%) |
Oct 23, 2006 | 11.29 | 11.36 | 11.07 | 11.29 | 2,608,572 | -0.03(-0.28%) |
Oct 20, 2006 | 11.55 | 11.63 | 11.28 | 11.32 | 3,680,294 | -0.23(-1.95%) |
Oct 19, 2006 | 11.39 | 11.67 | 11.39 | 11.55 | 5,885,541 | -0.12(-1.00%) |
Oct 18, 2006 | 11.75 | 11.80 | 11.63 | 11.67 | 2,819,036 | -0.01(-0.07%) |
Oct 17, 2006 | 11.67 | 12.31 | 11.60 | 11.67 | 2,225,162 | +0.02(+0.13%) |
Oct 16, 2006 | 11.70 | 11.75 | 11.64 | 11.66 | 2,224,134 | -0.09(-0.79%) |
Oct 13, 2006 | 11.72 | 11.76 | 11.64 | 11.75 | 1,750,911 | +0.09(+0.73%) |
Oct 12, 2006 | 11.68 | 11.74 | 11.62 | 11.67 | 1,768,900 | +0.05(+0.47%) |
Oct 11, 2006 | 11.67 | 11.78 | 11.57 | 11.61 | 3,350,721 | -0.09(-0.73%) |
Oct 10, 2006 | 11.76 | 11.77 | 11.61 | 11.70 | 2,256,385 | -0.05(-0.46%) |
Oct 09, 2006 | 11.84 | 11.85 | 11.74 | 11.75 | 1,425,579 | -0.08(-0.66%) |
Oct 06, 2006 | 11.90 | 11.87 | 11.71 | 11.83 | 1,468,365 | -0.06(-0.52%) |
Oct 05, 2006 | 11.92 | 11.96 | 11.79 | 11.89 | 2,123,528 | -0.02(-0.13%) |
Oct 04, 2006 | 12.06 | 12.06 | 11.78 | 11.91 | 3,574,291 | -0.15(-1.23%) |
Oct 03, 2006 | 12.26 | 12.30 | 12.06 | 12.06 | 3,214,009 | -0.19(-1.53%) |