Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.04 | 11.67 | 11.04 | 11.17 | 10,841,624 | -0.27(-2.33%) |
Jul 30, 2007 | 11.54 | 11.58 | 11.28 | 11.43 | 12,461,916 | -0.12(-1.01%) |
Jul 27, 2007 | 11.25 | 11.70 | 11.02 | 11.55 | 25,680,188 | +0.57(+5.20%) |
Jul 26, 2007 | 11.41 | 11.44 | 10.87 | 10.98 | 16,503,537 | -0.50(-4.35%) |
Jul 25, 2007 | 11.69 | 11.76 | 11.34 | 11.48 | 15,898,195 | -0.19(-1.61%) |
Jul 24, 2007 | 12.17 | 12.17 | 11.64 | 11.67 | 10,398,718 | -0.32(-2.65%) |
Jul 23, 2007 | 12.11 | 12.24 | 11.96 | 11.98 | 7,335,813 | -0.11(-0.91%) |
Jul 20, 2007 | 12.17 | 12.24 | 12.01 | 12.09 | 9,550,222 | -0.05(-0.37%) |
Jul 19, 2007 | 12.08 | 12.18 | 12.06 | 12.14 | 6,092,048 | +0.08(+0.70%) |
Jul 18, 2007 | 12.02 | 12.32 | 11.94 | 12.05 | 10,659,901 | -0.14(-1.12%) |
Jul 17, 2007 | 12.25 | 12.28 | 12.19 | 12.19 | 7,809,866 | -0.08(-0.69%) |
Jul 16, 2007 | 11.94 | 12.28 | 11.94 | 12.28 | 12,241,213 | +0.23(+1.89%) |
Jul 13, 2007 | 12.01 | 12.08 | 11.75 | 12.05 | 11,567,605 | +0.01(+0.11%) |
Jul 12, 2007 | 11.78 | 12.37 | 11.78 | 12.04 | 18,061,880 | -0.08(-0.70%) |
Jul 11, 2007 | 12.40 | 12.40 | 11.98 | 12.12 | 11,729,199 | +0.03(+0.27%) |
Jul 10, 2007 | 12.29 | 12.47 | 12.04 | 12.09 | 11,161,524 | -0.22(-1.79%) |
Jul 09, 2007 | 12.42 | 12.46 | 12.27 | 12.31 | 11,442,274 | -0.17(-1.35%) |
Jul 06, 2007 | 12.41 | 12.49 | 12.32 | 12.48 | 8,190,264 | +0.01(+0.10%) |
Jul 05, 2007 | 12.46 | 12.52 | 12.43 | 12.46 | 6,598,838 | -0.03(-0.21%) |
Jul 03, 2007 | 12.50 | 12.52 | 12.46 | 12.49 | 5,190,441 | -0.01(-0.10%) |
Jul 02, 2007 | 12.49 | 12.53 | 12.42 | 12.50 | 10,639,513 | +0.10(+0.84%) |
Jun 29, 2007 | 12.42 | 12.50 | 12.38 | 12.40 | 10,392,761 | -0.02(-0.16%) |
Jun 28, 2007 | 12.49 | 12.56 | 12.41 | 12.42 | 13,058,855 | -0.10(-0.83%) |
Jun 27, 2007 | 12.46 | 12.56 | 12.31 | 12.52 | 8,696,038 | +0.06(+0.47%) |
Jun 26, 2007 | 12.50 | 12.56 | 12.31 | 12.46 | 9,807,879 | +0.05(+0.42%) |
Jun 25, 2007 | 12.50 | 12.59 | 12.36 | 12.41 | 12,935,285 | -0.14(-1.14%) |
Jun 22, 2007 | 12.63 | 12.76 | 12.48 | 12.55 | 18,955,736 | -0.08(-0.62%) |
Jun 21, 2007 | 12.43 | 12.70 | 12.29 | 12.63 | 10,993,908 | +0.20(+1.62%) |
Jun 20, 2007 | 12.52 | 12.63 | 12.40 | 12.43 | 19,855,884 | -0.16(-1.29%) |
Jun 19, 2007 | 12.33 | 12.66 | 12.27 | 12.59 | 21,696,884 | +0.23(+1.89%) |
Jun 18, 2007 | 12.33 | 12.42 | 12.30 | 12.36 | 8,966,542 | +0.05(+0.37%) |
Jun 15, 2007 | 12.41 | 12.42 | 12.26 | 12.31 | 11,296,639 | -0.05(-0.42%) |
Jun 14, 2007 | 12.32 | 12.39 | 12.21 | 12.37 | 12,328,745 | +0.05(+0.42%) |
Jun 13, 2007 | 12.18 | 12.32 | 12.18 | 12.31 | 10,932,474 | +0.14(+1.17%) |
Jun 12, 2007 | 12.09 | 12.24 | 12.07 | 12.17 | 16,411,574 | -0.01(-0.11%) |
Jun 11, 2007 | 11.96 | 12.25 | 11.93 | 12.18 | 12,726,183 | +0.19(+1.62%) |
Jun 08, 2007 | 11.76 | 11.99 | 11.74 | 11.99 | 9,127,292 | +0.21(+1.82%) |
Jun 07, 2007 | 11.98 | 12.13 | 11.72 | 11.78 | 10,625,763 | -0.14(-1.20%) |
Jun 06, 2007 | 11.92 | 11.98 | 11.80 | 11.92 | 9,266,979 | -0.02(-0.16%) |
Jun 05, 2007 | 11.96 | 11.96 | 11.85 | 11.94 | 8,146,767 | -0.11(-0.92%) |
Jun 04, 2007 | 11.94 | 12.13 | 11.94 | 12.05 | 5,918,592 | +0.03(+0.27%) |
Jun 01, 2007 | 12.02 | 12.24 | 12.00 | 12.02 | 7,276,352 | -0.01(-0.05%) |
May 31, 2007 | 12.00 | 12.11 | 11.96 | 12.02 | 10,093,011 | +0.01(+0.11%) |
May 30, 2007 | 11.83 | 12.07 | 11.83 | 12.01 | 7,607,550 | +0.08(+0.65%) |
May 29, 2007 | 11.81 | 12.10 | 11.81 | 11.93 | 7,022,176 | +0.13(+1.10%) |
May 25, 2007 | 12.04 | 12.11 | 11.80 | 11.80 | 13,189,391 | -0.07(-0.60%) |
May 24, 2007 | 11.87 | 12.04 | 11.74 | 11.87 | 9,630,176 | -0.05(-0.44%) |
May 23, 2007 | 11.94 | 12.11 | 11.90 | 11.93 | 8,638,882 | -0.03(-0.22%) |
May 22, 2007 | 11.95 | 12.04 | 11.87 | 11.95 | 5,208,281 | -0.04(-0.32%) |
May 21, 2007 | 12.00 | 12.10 | 11.94 | 11.99 | 11,291,426 | +0.02(+0.16%) |
May 18, 2007 | 11.96 | 12.08 | 11.87 | 11.97 | 6,723,665 | +0.12(+1.04%) |
May 17, 2007 | 11.77 | 11.87 | 11.73 | 11.85 | 6,156,686 | +0.06(+0.50%) |
May 16, 2007 | 11.78 | 11.87 | 11.72 | 11.79 | 7,397,894 | +0.05(+0.39%) |
May 15, 2007 | 11.83 | 11.98 | 11.72 | 11.74 | 10,356,621 | -0.13(-1.09%) |
May 14, 2007 | 11.89 | 11.99 | 11.79 | 11.87 | 7,220,760 | -0.02(-0.16%) |
May 11, 2007 | 11.92 | 11.96 | 11.74 | 11.89 | 7,309,472 | +0.03(+0.22%) |
May 10, 2007 | 11.75 | 12.21 | 11.62 | 11.87 | 15,880,764 | -0.10(-0.81%) |
May 09, 2007 | 11.72 | 12.02 | 11.71 | 11.96 | 10,798,147 | +0.19(+1.66%) |
May 08, 2007 | 11.87 | 11.93 | 11.75 | 11.77 | 9,330,546 | -0.16(-1.31%) |
May 07, 2007 | 11.98 | 12.02 | 11.89 | 11.93 | 5,501,110 | -0.08(-0.70%) |
May 04, 2007 | 11.83 | 12.07 | 11.72 | 12.01 | 9,976,696 | +0.16(+1.37%) |
May 03, 2007 | 11.89 | 11.96 | 11.72 | 11.85 | 8,242,701 | -0.06(-0.54%) |
May 02, 2007 | 11.50 | 12.11 | 11.49 | 11.91 | 15,996,794 | +0.41(+3.55%) |
May 01, 2007 | 11.59 | 11.72 | 11.38 | 11.50 | 19,801,220 | -0.15(-1.28%) |
Apr 30, 2007 | 11.86 | 11.93 | 11.65 | 11.65 | 10,685,296 | -0.23(-1.97%) |
Apr 27, 2007 | 11.91 | 11.96 | 11.85 | 11.89 | 5,453,379 | -0.04(-0.33%) |
Apr 26, 2007 | 12.02 | 12.07 | 11.86 | 11.93 | 10,591,377 | -0.15(-1.24%) |
Apr 25, 2007 | 12.17 | 12.18 | 12.04 | 12.07 | 5,668,203 | -0.09(-0.75%) |
Apr 24, 2007 | 12.11 | 12.24 | 11.99 | 12.17 | 9,566,202 | -0.11(-0.90%) |
Apr 23, 2007 | 12.29 | 12.41 | 12.19 | 12.28 | 9,463,628 | -0.03(-0.26%) |
Apr 20, 2007 | 12.22 | 12.31 | 12.09 | 12.31 | 8,115,268 | +0.27(+2.26%) |
Apr 19, 2007 | 12.22 | 12.22 | 12.00 | 12.04 | 10,301,209 | -0.06(-0.54%) |
Apr 18, 2007 | 12.18 | 12.18 | 11.99 | 12.10 | 7,148,492 | -0.05(-0.37%) |
Apr 17, 2007 | 12.20 | 12.26 | 12.10 | 12.15 | 8,639,408 | -0.08(-0.64%) |
Apr 16, 2007 | 12.05 | 12.32 | 11.98 | 12.22 | 12,601,993 | +0.23(+1.95%) |
Apr 13, 2007 | 12.24 | 12.24 | 11.91 | 11.99 | 15,810,617 | -0.09(-0.75%) |
Apr 12, 2007 | 12.20 | 12.26 | 11.83 | 12.08 | 13,260,291 | -0.01(-0.05%) |
Apr 11, 2007 | 12.14 | 12.31 | 12.00 | 12.09 | 19,732,118 | +0.18(+1.53%) |
Apr 10, 2007 | 11.93 | 12.03 | 11.79 | 11.91 | 10,792,492 | -0.03(-0.27%) |
Apr 09, 2007 | 11.66 | 12.00 | 11.22 | 11.94 | 18,903,156 | +0.49(+4.25%) |
Apr 05, 2007 | 11.45 | 11.59 | 11.43 | 11.45 | 7,206,107 | -0.12(-1.01%) |
Apr 04, 2007 | 11.50 | 11.74 | 11.46 | 11.57 | 14,038,963 | +0.03(+0.23%) |
Apr 03, 2007 | 11.29 | 11.54 | 11.24 | 11.54 | 12,642,845 | +0.28(+2.48%) |
Apr 02, 2007 | 11.18 | 11.30 | 11.17 | 11.26 | 11,211,197 | +0.09(+0.81%) |
Mar 30, 2007 | 11.22 | 11.34 | 11.11 | 11.17 | 9,420,361 | -0.08(-0.69%) |
Mar 29, 2007 | 11.31 | 11.45 | 11.19 | 11.25 | 9,382,882 | -0.11(-0.97%) |
Mar 28, 2007 | 11.56 | 11.49 | 11.30 | 11.36 | 8,530,000 | -0.20(-1.74%) |
Mar 27, 2007 | 11.59 | 11.60 | 11.46 | 11.56 | 8,593,172 | -0.05(-0.39%) |
Mar 26, 2007 | 11.59 | 11.67 | 11.46 | 11.61 | 7,961,849 | +0.02(+0.17%) |
Mar 23, 2007 | 11.74 | 11.74 | 11.50 | 11.59 | 8,531,671 | -0.04(-0.33%) |
Mar 22, 2007 | 11.40 | 11.83 | 11.40 | 11.63 | 15,658,599 | +0.10(+0.84%) |
Mar 21, 2007 | 11.35 | 11.53 | 11.34 | 11.53 | 10,296,991 | +0.16(+1.43%) |
Mar 20, 2007 | 11.31 | 11.37 | 11.31 | 11.37 | 6,150,986 | +0.03(+0.29%) |
Mar 19, 2007 | 11.36 | 11.42 | 11.28 | 11.33 | 9,571,458 | -0.03(-0.23%) |
Mar 16, 2007 | 11.38 | 11.43 | 11.33 | 11.36 | 10,000,035 | -0.02(-0.17%) |
Mar 15, 2007 | 11.33 | 11.43 | 11.32 | 11.38 | 8,255,929 | +0.05(+0.40%) |
Mar 14, 2007 | 11.40 | 11.51 | 11.19 | 11.33 | 16,478,534 | -0.05(-0.46%) |
Mar 13, 2007 | 11.74 | 11.65 | 11.35 | 11.39 | 15,857,626 | -0.35(-2.99%) |
Mar 12, 2007 | 11.63 | 11.76 | 11.50 | 11.74 | 10,522,097 | +0.16(+1.35%) |
Mar 09, 2007 | 11.69 | 11.78 | 11.46 | 11.58 | 11,950,055 | -0.07(-0.61%) |
Mar 08, 2007 | 11.81 | 11.81 | 11.58 | 11.65 | 9,492,301 | -0.03(-0.22%) |
Mar 07, 2007 | 11.65 | 11.78 | 11.56 | 11.68 | 10,132,053 | +0.00(+0.00%) |
Mar 06, 2007 | 11.82 | 11.85 | 11.54 | 11.68 | 17,335,386 | +0.07(+0.62%) |
Mar 05, 2007 | 12.02 | 12.02 | 11.55 | 11.61 | 12,965,417 | -0.34(-2.83%) |
Mar 02, 2007 | 12.24 | 12.27 | 11.74 | 11.94 | 23,312,362 | -0.41(-3.31%) |
Mar 01, 2007 | 12.27 | 12.54 | 12.04 | 12.35 | 11,718,655 | -0.10(-0.83%) |
Feb 28, 2007 | 12.33 | 12.54 | 11.82 | 12.46 | 11,424,959 | +0.16(+1.32%) |
Feb 27, 2007 | 12.72 | 12.72 | 12.15 | 12.29 | 8,660,145 | -0.46(-3.61%) |
Feb 26, 2007 | 12.98 | 13.07 | 12.74 | 12.76 | 6,344,512 | -0.10(-0.81%) |
Feb 23, 2007 | 12.93 | 12.98 | 12.79 | 12.86 | 5,974,665 | -0.06(-0.50%) |
Feb 22, 2007 | 13.00 | 13.14 | 12.81 | 12.92 | 7,715,844 | -0.05(-0.35%) |
Feb 21, 2007 | 13.04 | 13.04 | 12.87 | 12.97 | 7,599,694 | -0.09(-0.70%) |
Feb 20, 2007 | 12.96 | 13.09 | 12.92 | 13.06 | 6,351,461 | +0.06(+0.50%) |
Feb 16, 2007 | 12.94 | 13.07 | 12.89 | 13.00 | 9,531,736 | +0.02(+0.15%) |
Feb 15, 2007 | 12.97 | 13.00 | 12.89 | 12.98 | 5,965,884 | +0.02(+0.15%) |
Feb 14, 2007 | 12.98 | 13.11 | 12.91 | 12.96 | 8,157,609 | +0.00(+0.00%) |
Feb 13, 2007 | 12.79 | 13.07 | 12.78 | 12.96 | 10,063,133 | +0.19(+1.53%) |
Feb 12, 2007 | 12.70 | 12.81 | 12.67 | 12.76 | 5,176,079 | +0.07(+0.56%) |
Feb 09, 2007 | 12.83 | 12.88 | 12.60 | 12.69 | 6,155,515 | -0.13(-1.01%) |
Feb 08, 2007 | 12.99 | 13.05 | 12.78 | 12.82 | 18,073,728 | +0.32(+2.60%) |
Feb 07, 2007 | 12.59 | 12.68 | 12.47 | 12.50 | 7,899,313 | -0.10(-0.77%) |
Feb 06, 2007 | 12.50 | 12.64 | 12.39 | 12.59 | 9,681,315 | +0.10(+0.78%) |
Feb 05, 2007 | 12.64 | 12.72 | 12.43 | 12.50 | 8,458,961 | -0.14(-1.13%) |
Feb 02, 2007 | 12.67 | 12.67 | 12.46 | 12.64 | 9,899,443 | -0.08(-0.61%) |
Feb 01, 2007 | 12.45 | 12.77 | 12.38 | 12.72 | 12,192,569 | +0.27(+2.19%) |
Jan 31, 2007 | 12.35 | 12.57 | 12.25 | 12.44 | 7,877,592 | +0.08(+0.68%) |
Jan 30, 2007 | 12.29 | 12.42 | 12.24 | 12.36 | 9,225,801 | +0.15(+1.22%) |
Jan 29, 2007 | 12.33 | 12.33 | 12.15 | 12.21 | 11,593,331 | -0.15(-1.21%) |
Jan 26, 2007 | 12.42 | 12.48 | 12.19 | 12.36 | 11,599,493 | -0.10(-0.78%) |
Jan 25, 2007 | 12.78 | 12.79 | 12.37 | 12.46 | 21,046,042 | -0.12(-0.98%) |
Jan 24, 2007 | 12.50 | 12.68 | 12.47 | 12.58 | 11,221,002 | +0.08(+0.62%) |
Jan 23, 2007 | 13.21 | 13.21 | 12.46 | 12.50 | 20,884,756 | -0.42(-3.22%) |
Jan 22, 2007 | 12.92 | 13.00 | 12.80 | 12.92 | 10,404,097 | -0.06(-0.50%) |
Jan 19, 2007 | 13.02 | 13.05 | 12.78 | 12.98 | 11,613,203 | +0.05(+0.40%) |
Jan 18, 2007 | 13.14 | 13.14 | 12.82 | 12.93 | 11,997,855 | +0.04(+0.30%) |
Jan 17, 2007 | 13.01 | 13.13 | 12.85 | 12.89 | 7,411,604 | -0.10(-0.75%) |
Jan 16, 2007 | 13.11 | 13.11 | 12.92 | 12.99 | 10,494,522 | -0.19(-1.43%) |
Jan 12, 2007 | 13.24 | 13.43 | 13.15 | 13.18 | 10,262,067 | -0.14(-1.02%) |
Jan 11, 2007 | 12.96 | 13.46 | 12.01 | 13.31 | 16,595,967 | +0.31(+2.35%) |
Jan 10, 2007 | 13.07 | 13.07 | 12.83 | 13.01 | 11,925,916 | -0.10(-0.74%) |
Jan 09, 2007 | 13.15 | 13.20 | 12.82 | 13.11 | 25,186,638 | -0.05(-0.35%) |
Jan 08, 2007 | 12.26 | 13.66 | 12.13 | 13.15 | 45,172,692 | +0.89(+7.25%) |
Jan 05, 2007 | 12.63 | 12.71 | 12.21 | 12.26 | 16,813,018 | -0.36(-2.83%) |
Jan 04, 2007 | 12.26 | 12.82 | 12.14 | 12.62 | 13,300,312 | +0.08(+0.67%) |
Jan 03, 2007 | 12.87 | 13.05 | 12.46 | 12.54 | 13,560,187 | -0.12(-0.97%) |
Dec 29, 2006 | 12.89 | 12.89 | 12.59 | 12.66 | 5,771,633 | -0.22(-1.71%) |
Dec 28, 2006 | 12.86 | 13.07 | 12.79 | 12.88 | 4,022,905 | +0.00(+0.00%) |
Dec 27, 2006 | 12.97 | 12.98 | 12.72 | 12.88 | 5,160,071 | -0.01(-0.05%) |
Dec 26, 2006 | 13.12 | 13.18 | 12.69 | 12.89 | 3,475,734 | -0.06(-0.50%) |
Dec 22, 2006 | 12.61 | 13.05 | 12.61 | 12.95 | 3,763,954 | +0.03(+0.25%) |
Dec 21, 2006 | 13.27 | 13.42 | 12.79 | 12.92 | 3,853,609 | -0.04(-0.30%) |
Dec 20, 2006 | 12.72 | 13.10 | 12.72 | 12.96 | 5,115,398 | -0.14(-1.09%) |
Dec 19, 2006 | 13.30 | 13.30 | 12.93 | 13.10 | 5,625,751 | -0.01(-0.05%) |
Dec 18, 2006 | 13.31 | 13.44 | 13.05 | 13.11 | 6,207,120 | -0.13(-0.98%) |
Dec 15, 2006 | 13.29 | 13.44 | 13.17 | 13.24 | 13,386,270 | +0.07(+0.54%) |
Dec 14, 2006 | 13.02 | 13.24 | 12.87 | 13.16 | 10,982,847 | +0.46(+3.63%) |
Dec 13, 2006 | 12.82 | 12.85 | 12.63 | 12.70 | 5,120,173 | +0.01(+0.10%) |
Dec 12, 2006 | 12.80 | 12.84 | 12.62 | 12.69 | 5,531,475 | -0.11(-0.86%) |
Dec 11, 2006 | 12.79 | 12.92 | 12.73 | 12.80 | 8,395,957 | +0.04(+0.31%) |
Dec 08, 2006 | 12.71 | 12.86 | 12.63 | 12.76 | 11,125,956 | +0.05(+0.41%) |
Dec 07, 2006 | 12.33 | 13.16 | 12.33 | 12.71 | 28,079,002 | +0.42(+3.43%) |
Dec 06, 2006 | 12.24 | 12.31 | 12.17 | 12.29 | 4,845,201 | +0.03(+0.21%) |
Dec 05, 2006 | 12.27 | 12.37 | 12.17 | 12.26 | 5,180,251 | -0.05(-0.37%) |
Dec 04, 2006 | 12.15 | 12.36 | 12.06 | 12.31 | 4,342,704 | +0.18(+1.50%) |
Dec 01, 2006 | 12.31 | 12.37 | 12.05 | 12.13 | 11,129,345 | -0.03(-0.21%) |
Nov 30, 2006 | 12.01 | 12.29 | 11.94 | 12.15 | 16,362,126 | -0.23(-1.84%) |
Nov 29, 2006 | 12.35 | 12.65 | 12.31 | 12.38 | 10,153,157 | +0.03(+0.26%) |
Nov 28, 2006 | 12.35 | 12.36 | 12.25 | 12.35 | 8,078,006 | -0.03(-0.26%) |
Nov 27, 2006 | 12.59 | 12.68 | 12.37 | 12.38 | 14,734,478 | -0.15(-1.19%) |
Nov 24, 2006 | 12.41 | 12.55 | 12.40 | 12.53 | 2,806,406 | +0.03(+0.26%) |
Nov 22, 2006 | 12.46 | 12.57 | 12.31 | 12.50 | 9,872,177 | +0.14(+1.10%) |
Nov 21, 2006 | 12.57 | 12.59 | 12.31 | 12.36 | 13,551,715 | -0.24(-1.91%) |
Nov 20, 2006 | 12.85 | 12.85 | 12.52 | 12.60 | 10,726,515 | -0.26(-2.02%) |
Nov 17, 2006 | 12.66 | 13.05 | 12.63 | 12.86 | 17,267,606 | +0.01(+0.05%) |
Nov 16, 2006 | 12.98 | 13.02 | 12.68 | 12.85 | 12,900,871 | -0.14(-1.10%) |
Nov 15, 2006 | 12.95 | 13.13 | 12.92 | 13.00 | 7,104,899 | +0.06(+0.45%) |
Nov 14, 2006 | 12.98 | 13.05 | 12.88 | 12.94 | 11,034,761 | +0.05(+0.40%) |
Nov 13, 2006 | 13.04 | 13.15 | 12.87 | 12.89 | 6,078,338 | -0.22(-1.68%) |
Nov 10, 2006 | 12.72 | 13.20 | 12.63 | 13.11 | 11,214,994 | +0.11(+0.85%) |
Nov 09, 2006 | 12.62 | 13.00 | 12.62 | 13.00 | 14,726,006 | +0.35(+2.77%) |
Nov 08, 2006 | 12.41 | 12.74 | 12.41 | 12.65 | 6,874,138 | -0.01(-0.05%) |
Nov 07, 2006 | 12.71 | 12.72 | 12.37 | 12.65 | 12,404,536 | -0.01(-0.05%) |
Nov 06, 2006 | 12.71 | 12.94 | 12.62 | 12.66 | 9,628,631 | -0.05(-0.36%) |
Nov 03, 2006 | 12.76 | 12.82 | 12.62 | 12.70 | 10,253,749 | +0.05(+0.36%) |
Nov 02, 2006 | 12.50 | 12.71 | 12.40 | 12.66 | 26,494,948 | -0.74(-5.52%) |
Nov 01, 2006 | 13.65 | 13.69 | 13.34 | 13.40 | 10,759,789 | -0.25(-1.81%) |
Oct 31, 2006 | 13.63 | 13.89 | 13.44 | 13.65 | 16,615,377 | -0.05(-0.33%) |
Oct 30, 2006 | 13.37 | 13.73 | 13.34 | 13.69 | 16,235,038 | +0.24(+1.79%) |
Oct 27, 2006 | 13.36 | 13.53 | 13.23 | 13.45 | 15,648,432 | +0.14(+1.02%) |
Oct 26, 2006 | 12.96 | 13.42 | 12.79 | 13.31 | 24,429,812 | +0.51(+3.95%) |
Oct 25, 2006 | 12.94 | 13.02 | 12.77 | 12.81 | 7,038,043 | -0.14(-1.05%) |
Oct 24, 2006 | 12.93 | 13.00 | 12.86 | 12.94 | 8,647,976 | -0.08(-0.60%) |
Oct 23, 2006 | 12.87 | 13.07 | 12.31 | 13.02 | 15,598,059 | +0.49(+3.94%) |
Oct 20, 2006 | 12.94 | 12.94 | 12.36 | 12.53 | 12,295,163 | -0.11(-0.87%) |
Oct 19, 2006 | 12.80 | 12.90 | 12.62 | 12.64 | 7,312,244 | -0.06(-0.46%) |
Oct 18, 2006 | 12.64 | 12.81 | 12.61 | 12.70 | 10,358,500 | +0.06(+0.51%) |
Oct 17, 2006 | 12.52 | 12.66 | 12.40 | 12.63 | 7,189,778 | -0.02(-0.15%) |
Oct 16, 2006 | 12.75 | 12.75 | 12.46 | 12.65 | 9,686,244 | -0.23(-1.81%) |
Oct 13, 2006 | 12.80 | 12.93 | 12.74 | 12.89 | 5,356,171 | +0.03(+0.20%) |
Oct 12, 2006 | 12.86 | 12.97 | 12.76 | 12.86 | 6,028,735 | +0.00(+0.00%) |
Oct 11, 2006 | 12.70 | 12.94 | 12.59 | 12.86 | 8,162,885 | +0.12(+0.97%) |
Oct 10, 2006 | 12.50 | 12.81 | 12.47 | 12.74 | 11,601,495 | +0.24(+1.92%) |
Oct 09, 2006 | 12.44 | 12.52 | 12.27 | 12.50 | 15,279,954 | +0.12(+0.94%) |
Oct 06, 2006 | 12.51 | 12.59 | 12.35 | 12.38 | 9,917,775 | -0.12(-0.99%) |
Oct 05, 2006 | 12.57 | 12.57 | 12.24 | 12.50 | 13,375,640 | -0.12(-0.93%) |
Oct 04, 2006 | 12.48 | 12.66 | 12.46 | 12.62 | 8,972,242 | +0.15(+1.20%) |
Oct 03, 2006 | 12.27 | 12.53 | 12.17 | 12.47 | 13,280,286 | +0.18(+1.48%) |
Oct 02, 2006 | 12.42 | 12.46 | 12.25 | 12.29 | 6,765,998 | -0.01(-0.10%) |
Sep 29, 2006 | 12.34 | 12.51 | 12.29 | 12.30 | 7,482,465 | -0.14(-1.15%) |
Sep 28, 2006 | 12.38 | 12.55 | 12.35 | 12.44 | 16,253,061 | +0.06(+0.53%) |
Sep 27, 2006 | 12.27 | 12.62 | 12.27 | 12.38 | 17,319,828 | +0.37(+3.08%) |
Sep 26, 2006 | 12.03 | 12.10 | 11.96 | 12.01 | 4,786,202 | +0.02(+0.16%) |
Sep 25, 2006 | 12.00 | 12.15 | 11.96 | 11.99 | 8,961,767 | +0.05(+0.43%) |
Sep 22, 2006 | 11.74 | 11.96 | 11.70 | 11.94 | 5,187,491 | +0.15(+1.27%) |
Sep 21, 2006 | 11.91 | 11.97 | 11.78 | 11.79 | 7,354,453 | -0.12(-0.98%) |
Sep 20, 2006 | 11.87 | 11.99 | 11.81 | 11.91 | 9,090,395 | +0.12(+0.99%) |
Sep 19, 2006 | 11.87 | 11.98 | 11.74 | 11.79 | 8,765,975 | -0.03(-0.27%) |
Sep 18, 2006 | 11.83 | 12.00 | 11.66 | 11.82 | 22,486,216 | +0.19(+1.62%) |
Sep 15, 2006 | 11.59 | 11.67 | 11.48 | 11.63 | 12,656,863 | +0.16(+1.36%) |
Sep 14, 2006 | 11.35 | 11.54 | 11.34 | 11.48 | 23,032,000 | +0.13(+1.14%) |
Sep 13, 2006 | 11.35 | 11.42 | 11.28 | 11.35 | 19,569,666 | +0.26(+2.34%) |
Sep 12, 2006 | 11.03 | 11.25 | 11.03 | 11.09 | 16,283,254 | +0.12(+1.06%) |
Sep 11, 2006 | 10.94 | 11.08 | 10.89 | 10.97 | 14,722,309 | +0.00(+0.00%) |
Sep 08, 2006 | 10.78 | 10.98 | 10.65 | 10.97 | 8,096,337 | +0.11(+1.02%) |
Sep 07, 2006 | 10.98 | 11.04 | 10.85 | 10.86 | 17,566,302 | -0.12(-1.12%) |
Sep 06, 2006 | 10.88 | 11.00 | 10.78 | 10.98 | 16,036,935 | +0.11(+1.01%) |
Sep 05, 2006 | 11.02 | 11.05 | 10.85 | 10.87 | 15,764,120 | -0.10(-0.89%) |
Sep 01, 2006 | 11.00 | 11.04 | 10.91 | 10.97 | 7,146,029 | +0.06(+0.54%) |
Aug 31, 2006 | 11.13 | 11.13 | 10.89 | 10.91 | 24,453,226 | -0.27(-2.38%) |
Aug 30, 2006 | 11.04 | 11.21 | 11.01 | 11.18 | 12,237,704 | +0.17(+1.53%) |
Aug 29, 2006 | 10.99 | 11.08 | 10.95 | 11.01 | 8,497,627 | +0.07(+0.65%) |
Aug 28, 2006 | 10.82 | 11.06 | 10.79 | 10.94 | 6,472,849 | +0.16(+1.44%) |
Aug 25, 2006 | 10.70 | 10.88 | 10.68 | 10.78 | 10,222,015 | +0.03(+0.24%) |
Aug 24, 2006 | 10.72 | 10.78 | 10.65 | 10.76 | 12,884,080 | +0.03(+0.30%) |
Aug 23, 2006 | 10.87 | 10.93 | 10.70 | 10.72 | 13,471,457 | -0.18(-1.67%) |
Aug 22, 2006 | 10.98 | 11.02 | 10.87 | 10.91 | 12,494,499 | -0.05(-0.42%) |
Aug 21, 2006 | 10.74 | 11.02 | 10.74 | 10.95 | 8,221,423 | +0.14(+1.32%) |
Aug 18, 2006 | 10.81 | 10.92 | 10.69 | 10.81 | 32,174,770 | -0.42(-3.76%) |
Aug 17, 2006 | 11.30 | 11.50 | 11.17 | 11.23 | 8,059,983 | -0.05(-0.46%) |
Aug 16, 2006 | 11.17 | 11.35 | 11.11 | 11.28 | 5,988,991 | +0.08(+0.75%) |
Aug 15, 2006 | 11.04 | 11.23 | 10.98 | 11.20 | 5,020,660 | +0.16(+1.47%) |
Aug 14, 2006 | 11.04 | 11.11 | 10.99 | 11.04 | 10,620,994 | +0.06(+0.59%) |
Aug 11, 2006 | 10.87 | 11.02 | 10.85 | 10.97 | 5,202,280 | +0.06(+0.54%) |
Aug 10, 2006 | 10.76 | 10.98 | 10.76 | 10.91 | 5,441,975 | +0.14(+1.26%) |
Aug 09, 2006 | 10.95 | 11.03 | 10.76 | 10.78 | 5,604,185 | -0.13(-1.19%) |
Aug 08, 2006 | 10.99 | 11.03 | 10.77 | 10.91 | 10,202,143 | -0.07(-0.59%) |
Aug 07, 2006 | 10.87 | 10.98 | 10.80 | 10.97 | 4,908,206 | +0.10(+0.90%) |
Aug 04, 2006 | 10.94 | 11.07 | 10.80 | 10.87 | 6,239,316 | +0.09(+0.84%) |
Aug 03, 2006 | 10.71 | 10.91 | 10.55 | 10.78 | 15,602,834 | -0.33(-2.98%) |
Aug 02, 2006 | 10.42 | 11.36 | 10.42 | 11.11 | 5,839,567 | +0.15(+1.36%) |