Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.76 | 18.06 | 16.73 | 16.86 | 65,838,424 | +0.07(+0.39%) |
Sep 27, 2007 | 17.01 | 17.01 | 16.75 | 16.79 | 72,810,048 | -0.10(-0.58%) |
Sep 26, 2007 | 16.93 | 17.18 | 16.82 | 16.89 | 105,285,528 | +0.01(+0.08%) |
Sep 25, 2007 | 16.84 | 17.06 | 16.79 | 16.88 | 76,981,328 | -0.06(-0.35%) |
Sep 24, 2007 | 16.93 | 17.10 | 16.83 | 16.93 | 77,224,872 | +0.07(+0.43%) |
Sep 21, 2007 | 16.95 | 16.98 | 16.79 | 16.86 | 108,012,392 | +0.04(+0.23%) |
Sep 20, 2007 | 16.63 | 16.92 | 16.61 | 16.82 | 79,244,544 | +0.08(+0.51%) |
Sep 19, 2007 | 16.71 | 16.80 | 16.58 | 16.74 | 106,035,088 | +0.18(+1.06%) |
Sep 18, 2007 | 16.26 | 16.61 | 16.22 | 16.56 | 110,539,920 | +0.37(+2.25%) |
Sep 17, 2007 | 16.21 | 16.35 | 16.14 | 16.20 | 70,986,752 | -0.05(-0.32%) |
Sep 14, 2007 | 16.26 | 16.42 | 16.03 | 16.25 | 102,128,256 | -0.27(-1.66%) |
Sep 13, 2007 | 16.67 | 16.71 | 16.46 | 16.52 | 99,709,712 | -0.07(-0.43%) |
Sep 12, 2007 | 16.63 | 16.85 | 16.51 | 16.59 | 93,312,944 | -0.13(-0.78%) |
Sep 11, 2007 | 16.63 | 16.88 | 16.46 | 16.73 | 94,763,832 | +0.20(+1.22%) |
Sep 10, 2007 | 16.89 | 17.09 | 16.45 | 16.52 | 164,648,784 | -0.08(-0.47%) |
Sep 07, 2007 | 16.74 | 16.78 | 16.46 | 16.60 | 100,231,488 | -0.44(-2.60%) |
Sep 06, 2007 | 16.96 | 17.10 | 16.87 | 17.04 | 75,933,272 | +0.10(+0.62%) |
Sep 05, 2007 | 16.94 | 17.08 | 16.81 | 16.94 | 91,433,000 | -0.12(-0.73%) |
Sep 04, 2007 | 16.83 | 17.23 | 16.78 | 17.06 | 119,003,104 | +0.28(+1.67%) |
Aug 31, 2007 | 16.66 | 16.82 | 16.64 | 16.78 | 86,697,744 | +0.31(+1.86%) |
Aug 30, 2007 | 16.24 | 16.70 | 16.22 | 16.48 | 105,712,592 | +0.12(+0.76%) |
Aug 29, 2007 | 15.83 | 16.43 | 15.79 | 16.35 | 126,014,856 | +0.74(+4.72%) |
Aug 28, 2007 | 15.81 | 15.98 | 15.60 | 15.62 | 86,206,568 | -0.32(-2.00%) |
Aug 27, 2007 | 16.11 | 16.11 | 15.88 | 15.94 | 70,266,064 | -0.22(-1.37%) |
Aug 24, 2007 | 15.77 | 16.22 | 15.69 | 16.16 | 79,313,288 | +0.37(+2.31%) |
Aug 23, 2007 | 15.83 | 15.85 | 15.64 | 15.79 | 59,237,152 | +0.05(+0.33%) |
Aug 22, 2007 | 15.71 | 15.77 | 15.60 | 15.74 | 78,532,064 | +0.17(+1.09%) |
Aug 21, 2007 | 15.58 | 15.68 | 15.45 | 15.57 | 89,041,192 | -0.14(-0.91%) |
Aug 20, 2007 | 15.51 | 15.83 | 15.42 | 15.71 | 87,980,568 | +0.27(+1.73%) |
Aug 17, 2007 | 15.58 | 15.64 | 15.21 | 15.45 | 144,733,808 | +0.39(+2.60%) |
Aug 16, 2007 | 15.14 | 15.38 | 14.40 | 15.06 | 181,585,152 | -0.08(-0.52%) |
Aug 15, 2007 | 15.50 | 15.64 | 15.13 | 15.13 | 97,030,856 | -0.38(-2.44%) |
Aug 14, 2007 | 15.68 | 15.89 | 15.50 | 15.51 | 85,093,872 | -0.14(-0.92%) |
Aug 13, 2007 | 15.77 | 15.85 | 15.62 | 15.66 | 77,412,048 | +0.03(+0.17%) |
Aug 10, 2007 | 15.55 | 15.86 | 15.32 | 15.63 | 105,299,128 | +0.04(+0.25%) |
Aug 09, 2007 | 15.85 | 16.13 | 15.59 | 15.59 | 109,903,744 | -0.50(-3.08%) |
Aug 08, 2007 | 15.86 | 16.14 | 15.76 | 16.09 | 116,224,264 | +0.36(+2.28%) |
Aug 07, 2007 | 15.67 | 15.85 | 15.48 | 15.73 | 91,823,720 | +0.00(+0.00%) |
Aug 06, 2007 | 15.68 | 15.77 | 15.50 | 15.73 | 98,338,568 | +0.14(+0.92%) |
Aug 03, 2007 | 15.70 | 15.96 | 15.56 | 15.58 | 118,448,504 | -0.25(-1.60%) |
Aug 02, 2007 | 15.49 | 15.92 | 15.38 | 15.84 | 114,860,152 | +0.33(+2.10%) |
Aug 01, 2007 | 15.36 | 15.62 | 15.13 | 15.51 | 142,315,984 | +0.12(+0.76%) |
Jul 31, 2007 | 15.71 | 15.76 | 15.38 | 15.40 | 94,539,264 | -0.15(-0.96%) |
Jul 30, 2007 | 15.40 | 15.74 | 15.35 | 15.55 | 106,558,968 | +0.20(+1.32%) |
Jul 27, 2007 | 15.57 | 15.68 | 15.34 | 15.34 | 121,718,424 | -0.30(-1.92%) |
Jul 26, 2007 | 15.86 | 15.93 | 15.40 | 15.64 | 133,040,208 | -0.33(-2.04%) |
Jul 25, 2007 | 16.09 | 16.11 | 15.88 | 15.97 | 77,948,344 | -0.02(-0.12%) |
Jul 24, 2007 | 15.91 | 16.23 | 15.91 | 15.99 | 105,163,216 | -0.12(-0.77%) |
Jul 23, 2007 | 16.05 | 16.28 | 16.01 | 16.11 | 86,545,320 | +0.11(+0.69%) |
Jul 20, 2007 | 16.49 | 16.49 | 15.96 | 16.00 | 146,676,320 | -0.46(-2.81%) |
Jul 19, 2007 | 16.38 | 16.50 | 16.35 | 16.46 | 96,023,760 | +0.13(+0.80%) |
Jul 18, 2007 | 16.27 | 16.52 | 16.17 | 16.33 | 206,220,960 | -0.83(-4.82%) |
Jul 17, 2007 | 16.99 | 17.29 | 16.93 | 17.16 | 186,288,704 | +0.25(+1.46%) |
Jul 16, 2007 | 16.90 | 16.97 | 16.84 | 16.91 | 76,745,360 | -0.01(-0.08%) |
Jul 13, 2007 | 16.81 | 16.95 | 16.74 | 16.93 | 98,450,832 | -0.02(-0.12%) |
Jul 12, 2007 | 16.13 | 16.95 | 16.01 | 16.95 | 206,647,488 | +0.93(+5.82%) |
Jul 11, 2007 | 16.18 | 16.23 | 15.94 | 16.01 | 85,981,368 | -0.26(-1.60%) |
Jul 10, 2007 | 16.15 | 16.41 | 16.13 | 16.28 | 99,591,200 | +0.01(+0.04%) |
Jul 09, 2007 | 16.17 | 16.31 | 16.16 | 16.27 | 117,073,264 | +0.18(+1.13%) |
Jul 06, 2007 | 15.98 | 16.20 | 15.98 | 16.09 | 78,870,824 | +0.05(+0.32%) |
Jul 05, 2007 | 15.96 | 16.09 | 15.92 | 16.03 | 56,280,108 | +0.01(+0.04%) |
Jul 03, 2007 | 15.85 | 16.03 | 15.81 | 16.03 | 44,805,952 | +0.21(+1.32%) |
Jul 02, 2007 | 15.56 | 15.84 | 15.55 | 15.82 | 75,039,600 | +0.35(+2.23%) |
Jun 29, 2007 | 15.62 | 15.78 | 15.35 | 15.47 | 77,679,224 | -0.12(-0.75%) |
Jun 28, 2007 | 15.73 | 15.75 | 15.55 | 15.59 | 73,120,952 | +0.08(+0.55%) |
Jun 27, 2007 | 15.18 | 15.55 | 15.17 | 15.51 | 77,930,976 | +0.27(+1.75%) |
Jun 26, 2007 | 15.37 | 15.46 | 15.21 | 15.24 | 75,635,224 | -0.07(-0.43%) |
Jun 25, 2007 | 15.48 | 15.57 | 15.19 | 15.30 | 76,847,176 | -0.14(-0.93%) |
Jun 22, 2007 | 15.77 | 15.79 | 15.44 | 15.45 | 109,337,632 | -0.38(-2.43%) |
Jun 21, 2007 | 15.56 | 15.89 | 15.51 | 15.83 | 86,141,912 | +0.23(+1.46%) |
Jun 20, 2007 | 15.79 | 15.87 | 15.58 | 15.60 | 97,500,888 | -0.10(-0.66%) |
Jun 19, 2007 | 15.67 | 15.94 | 15.62 | 15.71 | 103,041,736 | -0.05(-0.29%) |
Jun 18, 2007 | 15.76 | 15.85 | 15.52 | 15.75 | 87,642,896 | -0.05(-0.29%) |
Jun 15, 2007 | 15.63 | 15.81 | 15.51 | 15.80 | 245,363,232 | +0.66(+4.35%) |
Jun 14, 2007 | 14.76 | 15.34 | 14.75 | 15.14 | 131,457,064 | +0.36(+2.46%) |
Jun 13, 2007 | 14.52 | 14.91 | 14.47 | 14.78 | 115,729,296 | +0.31(+2.13%) |
Jun 12, 2007 | 14.25 | 14.67 | 14.24 | 14.47 | 91,637,704 | +0.18(+1.23%) |
Jun 11, 2007 | 14.18 | 14.39 | 14.14 | 14.29 | 62,905,692 | +0.07(+0.46%) |
Jun 08, 2007 | 13.98 | 14.26 | 13.92 | 14.23 | 93,557,944 | +0.34(+2.44%) |
Jun 07, 2007 | 13.90 | 14.10 | 13.88 | 13.89 | 100,391,456 | -0.12(-0.84%) |
Jun 06, 2007 | 14.26 | 14.32 | 13.99 | 14.01 | 105,942,592 | -0.31(-2.14%) |
Jun 05, 2007 | 14.42 | 14.50 | 14.25 | 14.31 | 85,809,440 | -0.13(-0.90%) |
Jun 04, 2007 | 14.50 | 14.69 | 14.42 | 14.44 | 73,928,464 | -0.13(-0.89%) |
Jun 01, 2007 | 14.56 | 14.73 | 14.55 | 14.57 | 74,729,016 | +0.12(+0.81%) |
May 31, 2007 | 14.43 | 14.46 | 14.29 | 14.46 | 75,651,264 | +0.07(+0.45%) |
May 30, 2007 | 14.38 | 14.54 | 14.24 | 14.39 | 89,941,184 | -0.14(-0.99%) |
May 29, 2007 | 14.45 | 14.62 | 14.42 | 14.54 | 74,471,000 | +0.09(+0.63%) |
May 25, 2007 | 14.42 | 14.54 | 14.37 | 14.44 | 58,357,920 | +0.12(+0.86%) |
May 24, 2007 | 14.81 | 14.83 | 14.22 | 14.32 | 133,468,008 | -0.46(-3.09%) |
May 23, 2007 | 14.98 | 15.08 | 14.76 | 14.78 | 97,593,064 | -0.21(-1.39%) |
May 22, 2007 | 14.92 | 15.04 | 14.79 | 14.98 | 101,958,752 | +0.23(+1.59%) |
May 21, 2007 | 14.80 | 14.92 | 14.69 | 14.75 | 78,815,240 | -0.05(-0.31%) |
May 18, 2007 | 14.78 | 14.83 | 14.67 | 14.80 | 104,816,976 | +0.31(+2.11%) |
May 17, 2007 | 14.54 | 14.64 | 14.46 | 14.49 | 90,207,704 | +0.03(+0.23%) |
May 16, 2007 | 14.37 | 14.50 | 14.28 | 14.46 | 93,293,720 | +0.11(+0.77%) |
May 15, 2007 | 14.39 | 14.57 | 14.27 | 14.35 | 88,078,800 | -0.07(-0.50%) |
May 14, 2007 | 14.57 | 14.63 | 14.33 | 14.42 | 77,025,048 | -0.10(-0.72%) |
May 11, 2007 | 14.55 | 14.60 | 14.43 | 14.52 | 70,950,776 | +0.05(+0.31%) |
May 10, 2007 | 14.57 | 14.80 | 14.37 | 14.48 | 100,535,392 | -0.17(-1.16%) |
May 09, 2007 | 14.37 | 14.67 | 14.31 | 14.65 | 111,457,632 | +0.21(+1.44%) |
May 08, 2007 | 14.33 | 14.47 | 14.21 | 14.44 | 76,001,144 | +0.12(+0.87%) |
May 07, 2007 | 14.29 | 14.42 | 14.24 | 14.31 | 56,740,884 | +0.04(+0.27%) |
May 04, 2007 | 14.31 | 14.35 | 14.22 | 14.27 | 81,373,752 | +0.10(+0.74%) |
May 03, 2007 | 14.41 | 14.42 | 14.15 | 14.17 | 109,129,120 | -0.12(-0.87%) |
May 02, 2007 | 14.22 | 14.39 | 14.18 | 14.29 | 105,337,288 | +0.19(+1.34%) |
May 01, 2007 | 14.05 | 14.23 | 13.98 | 14.10 | 93,167,904 | +0.09(+0.65%) |
Apr 30, 2007 | 14.20 | 14.24 | 14.00 | 14.01 | 92,720,392 | -0.24(-1.69%) |
Apr 27, 2007 | 14.29 | 14.40 | 14.22 | 14.25 | 74,900,688 | -0.14(-1.00%) |
Apr 26, 2007 | 14.42 | 14.48 | 14.34 | 14.40 | 96,028,976 | -0.11(-0.75%) |
Apr 25, 2007 | 14.33 | 14.54 | 14.21 | 14.51 | 105,795,640 | +0.21(+1.45%) |
Apr 24, 2007 | 14.31 | 14.40 | 14.17 | 14.30 | 130,748,816 | +0.02(+0.14%) |
Apr 23, 2007 | 14.36 | 14.42 | 14.20 | 14.28 | 85,853,768 | -0.16(-1.13%) |
Apr 20, 2007 | 14.36 | 14.47 | 14.12 | 14.44 | 185,425,232 | +0.23(+1.60%) |
Apr 19, 2007 | 13.79 | 14.27 | 13.78 | 14.22 | 149,725,376 | +0.30(+2.16%) |
Apr 18, 2007 | 13.90 | 14.00 | 13.69 | 13.92 | 172,786,672 | +0.24(+1.76%) |
Apr 17, 2007 | 13.47 | 13.69 | 13.47 | 13.67 | 161,342,288 | +0.19(+1.40%) |
Apr 16, 2007 | 13.30 | 13.51 | 13.29 | 13.49 | 86,929,888 | +0.15(+1.12%) |
Apr 13, 2007 | 13.30 | 13.35 | 13.20 | 13.34 | 67,576,856 | -0.03(-0.20%) |
Apr 12, 2007 | 13.28 | 13.39 | 13.20 | 13.36 | 97,704,864 | +0.02(+0.15%) |
Apr 11, 2007 | 13.42 | 13.51 | 13.31 | 13.34 | 140,764,256 | -0.14(-1.01%) |
Apr 10, 2007 | 13.10 | 13.52 | 13.08 | 13.48 | 145,448,048 | +0.38(+2.89%) |
Apr 09, 2007 | 12.96 | 13.19 | 12.94 | 13.10 | 180,416,784 | +0.34(+2.66%) |
Apr 05, 2007 | 12.57 | 12.76 | 12.55 | 12.76 | 56,349,660 | +0.13(+1.03%) |
Apr 04, 2007 | 12.61 | 12.67 | 12.53 | 12.63 | 75,959,592 | +0.05(+0.36%) |
Apr 03, 2007 | 12.53 | 12.64 | 12.51 | 12.59 | 81,746,840 | +0.12(+0.94%) |
Apr 02, 2007 | 12.48 | 12.54 | 12.40 | 12.47 | 83,215,776 | +0.00(+0.00%) |
Mar 30, 2007 | 12.44 | 12.50 | 12.32 | 12.47 | 92,304,328 | +0.03(+0.21%) |
Mar 29, 2007 | 12.39 | 12.45 | 12.22 | 12.44 | 108,929,536 | +0.15(+1.22%) |
Mar 28, 2007 | 12.37 | 12.42 | 12.29 | 12.29 | 78,774,368 | -0.13(-1.05%) |
Mar 27, 2007 | 12.55 | 12.56 | 12.41 | 12.42 | 77,142,864 | -0.15(-1.19%) |
Mar 26, 2007 | 12.55 | 12.61 | 12.42 | 12.57 | 60,185,436 | +0.01(+0.10%) |
Mar 23, 2007 | 12.51 | 12.62 | 12.49 | 12.56 | 57,642,240 | +0.07(+0.57%) |
Mar 22, 2007 | 12.54 | 12.59 | 12.46 | 12.49 | 78,143,216 | -0.12(-0.93%) |
Mar 21, 2007 | 12.42 | 12.62 | 12.33 | 12.61 | 94,442,960 | +0.23(+1.84%) |
Mar 20, 2007 | 12.41 | 12.47 | 12.33 | 12.38 | 96,452,000 | -0.08(-0.63%) |
Mar 19, 2007 | 12.51 | 12.57 | 12.35 | 12.46 | 90,752,640 | -0.03(-0.21%) |
Mar 16, 2007 | 12.51 | 12.53 | 12.42 | 12.48 | 86,640,016 | +0.01(+0.05%) |
Mar 15, 2007 | 12.52 | 12.58 | 12.39 | 12.48 | 79,833,976 | -0.06(-0.47%) |
Mar 14, 2007 | 12.51 | 12.54 | 12.36 | 12.53 | 107,488,256 | +0.07(+0.58%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.46 | 12.46 | 101,600,712 | -0.23(-1.85%) |
Mar 12, 2007 | 12.52 | 12.80 | 12.44 | 12.70 | 104,668,712 | +0.25(+1.99%) |
Mar 09, 2007 | 12.62 | 12.66 | 12.42 | 12.45 | 78,332,280 | -0.08(-0.68%) |
Mar 08, 2007 | 12.57 | 12.59 | 12.49 | 12.53 | 71,336,256 | +0.07(+0.58%) |
Mar 07, 2007 | 12.62 | 12.68 | 12.44 | 12.46 | 104,858,080 | -0.18(-1.44%) |
Mar 06, 2007 | 12.61 | 12.64 | 12.48 | 12.64 | 102,614,664 | +0.19(+1.52%) |
Mar 05, 2007 | 12.37 | 12.68 | 12.32 | 12.46 | 135,423,904 | -0.07(-0.57%) |
Mar 02, 2007 | 12.71 | 12.78 | 12.51 | 12.53 | 146,681,744 | -0.24(-1.89%) |
Mar 01, 2007 | 12.72 | 12.91 | 12.61 | 12.77 | 166,140,128 | -0.18(-1.36%) |
Feb 28, 2007 | 13.07 | 13.17 | 12.91 | 12.94 | 157,812,048 | -0.11(-0.85%) |
Feb 27, 2007 | 13.36 | 13.43 | 13.04 | 13.06 | 152,012,672 | -0.53(-3.93%) |
Feb 26, 2007 | 13.56 | 13.69 | 13.37 | 13.59 | 110,860,768 | +0.06(+0.43%) |
Feb 23, 2007 | 13.57 | 13.69 | 13.52 | 13.53 | 116,313,736 | -0.14(-1.00%) |
Feb 22, 2007 | 13.69 | 13.73 | 13.54 | 13.67 | 80,447,640 | +0.06(+0.43%) |
Feb 21, 2007 | 13.67 | 13.68 | 13.51 | 13.61 | 106,411,216 | -0.20(-1.42%) |
Feb 20, 2007 | 13.73 | 13.90 | 13.62 | 13.80 | 73,561,744 | -0.03(-0.24%) |
Feb 16, 2007 | 13.82 | 13.95 | 13.79 | 13.84 | 72,893,664 | -0.05(-0.38%) |
Feb 15, 2007 | 13.82 | 13.92 | 13.77 | 13.89 | 68,622,800 | +0.11(+0.80%) |
Feb 14, 2007 | 13.66 | 13.88 | 13.65 | 13.78 | 86,778,472 | +0.18(+1.29%) |
Feb 13, 2007 | 13.62 | 13.66 | 13.49 | 13.60 | 84,872,440 | +0.05(+0.34%) |
Feb 12, 2007 | 13.64 | 13.67 | 13.52 | 13.56 | 73,672,520 | -0.15(-1.09%) |
Feb 09, 2007 | 13.96 | 14.04 | 13.64 | 13.71 | 123,358,280 | -0.22(-1.54%) |
Feb 08, 2007 | 13.88 | 13.96 | 13.80 | 13.92 | 61,797,056 | -0.10(-0.70%) |
Feb 07, 2007 | 13.94 | 14.12 | 13.84 | 14.02 | 88,447,976 | +0.13(+0.94%) |
Feb 06, 2007 | 13.93 | 14.01 | 13.74 | 13.89 | 87,238,352 | +0.02(+0.14%) |
Feb 05, 2007 | 13.83 | 13.96 | 13.80 | 13.87 | 97,285,416 | +0.03(+0.24%) |
Feb 02, 2007 | 13.78 | 13.85 | 13.71 | 13.84 | 84,833,616 | +0.08(+0.57%) |
Feb 01, 2007 | 13.67 | 13.78 | 13.60 | 13.76 | 77,437,144 | +0.10(+0.72%) |
Jan 31, 2007 | 13.66 | 13.70 | 13.49 | 13.66 | 73,400,400 | +0.02(+0.14%) |
Jan 30, 2007 | 13.75 | 13.77 | 13.57 | 13.64 | 94,662,232 | +0.03(+0.19%) |
Jan 29, 2007 | 13.56 | 13.78 | 13.49 | 13.62 | 152,934,192 | +0.23(+1.75%) |
Jan 26, 2007 | 13.49 | 13.62 | 13.37 | 13.38 | 95,473,056 | -0.05(-0.34%) |
Jan 25, 2007 | 13.60 | 13.71 | 13.43 | 13.43 | 87,769,568 | -0.16(-1.15%) |
Jan 24, 2007 | 13.43 | 13.61 | 13.41 | 13.58 | 85,848,088 | +0.19(+1.41%) |
Jan 23, 2007 | 13.59 | 13.61 | 13.34 | 13.39 | 102,522,040 | -0.16(-1.15%) |
Jan 22, 2007 | 13.64 | 13.70 | 13.46 | 13.55 | 118,236,288 | -0.02(-0.14%) |
Jan 19, 2007 | 13.46 | 13.60 | 13.43 | 13.57 | 98,901,032 | +0.11(+0.82%) |
Jan 18, 2007 | 13.62 | 13.62 | 13.36 | 13.46 | 155,359,584 | -0.25(-1.85%) |
Jan 17, 2007 | 13.85 | 14.01 | 13.54 | 13.71 | 295,407,648 | -0.82(-5.65%) |
Jan 16, 2007 | 14.40 | 14.54 | 14.20 | 14.54 | 203,358,720 | +0.11(+0.77%) |
Jan 12, 2007 | 14.20 | 14.44 | 14.09 | 14.42 | 139,164,672 | +0.14(+0.96%) |
Jan 11, 2007 | 14.09 | 14.37 | 13.71 | 14.29 | 152,299,136 | +0.26(+1.86%) |
Jan 10, 2007 | 13.75 | 14.09 | 13.71 | 14.03 | 117,133,256 | +0.32(+2.33%) |
Jan 09, 2007 | 13.80 | 13.82 | 13.60 | 13.71 | 83,433,360 | +0.01(+0.10%) |
Jan 08, 2007 | 13.85 | 13.91 | 13.66 | 13.69 | 81,067,000 | -0.06(-0.43%) |
Jan 05, 2007 | 13.75 | 13.79 | 13.53 | 13.75 | 99,035,392 | -0.05(-0.33%) |
Jan 04, 2007 | 13.45 | 13.90 | 13.40 | 13.80 | 136,404,560 | +0.53(+4.03%) |
Jan 03, 2007 | 13.33 | 13.61 | 13.13 | 13.26 | 105,893,224 | +0.07(+0.49%) |
Dec 29, 2006 | 13.26 | 13.38 | 13.19 | 13.20 | 56,935,236 | -0.11(-0.83%) |
Dec 28, 2006 | 13.30 | 13.35 | 13.25 | 13.31 | 45,528,092 | +0.01(+0.10%) |
Dec 27, 2006 | 13.21 | 13.36 | 13.18 | 13.30 | 48,931,604 | +0.16(+1.24%) |
Dec 26, 2006 | 13.06 | 13.22 | 13.06 | 13.13 | 46,849,020 | +0.05(+0.35%) |
Dec 22, 2006 | 13.27 | 13.32 | 13.09 | 13.09 | 54,228,044 | -0.19(-1.42%) |
Dec 21, 2006 | 13.43 | 13.47 | 13.17 | 13.28 | 75,159,752 | -0.15(-1.12%) |
Dec 20, 2006 | 13.49 | 13.65 | 13.41 | 13.43 | 47,642,344 | -0.04(-0.29%) |
Dec 19, 2006 | 13.46 | 13.51 | 13.34 | 13.47 | 72,793,088 | -0.12(-0.86%) |
Dec 18, 2006 | 13.72 | 13.88 | 13.47 | 13.58 | 75,132,376 | -0.08(-0.57%) |
Dec 15, 2006 | 13.64 | 13.82 | 13.60 | 13.66 | 124,764,120 | +0.12(+0.91%) |
Dec 14, 2006 | 13.51 | 13.78 | 13.30 | 13.54 | 75,900,248 | +0.05(+0.34%) |
Dec 13, 2006 | 13.61 | 13.62 | 13.47 | 13.49 | 73,625,208 | -0.02(-0.14%) |
Dec 12, 2006 | 13.48 | 13.58 | 13.34 | 13.51 | 70,919,040 | +0.02(+0.14%) |
Dec 11, 2006 | 13.44 | 13.64 | 13.42 | 13.49 | 57,997,080 | +0.01(+0.10%) |
Dec 08, 2006 | 13.47 | 13.59 | 13.39 | 13.48 | 64,018,560 | +0.02(+0.14%) |
Dec 07, 2006 | 13.69 | 13.85 | 13.45 | 13.46 | 85,636,232 | -0.16(-1.20%) |
Dec 06, 2006 | 13.78 | 13.82 | 13.58 | 13.62 | 72,079,296 | -0.14(-1.04%) |
Dec 05, 2006 | 13.82 | 13.95 | 13.76 | 13.77 | 51,778,056 | -0.07(-0.47%) |
Dec 04, 2006 | 13.75 | 13.98 | 13.56 | 13.83 | 96,321,016 | +0.19(+1.39%) |
Dec 01, 2006 | 13.90 | 13.95 | 13.43 | 13.64 | 99,910,168 | -0.30(-2.17%) |
Nov 30, 2006 | 13.84 | 14.01 | 13.73 | 13.95 | 72,874,784 | +0.10(+0.73%) |
Nov 29, 2006 | 13.82 | 13.98 | 13.75 | 13.84 | 84,707,912 | +0.17(+1.24%) |
Nov 28, 2006 | 13.63 | 13.77 | 13.53 | 13.67 | 82,702,128 | -0.03(-0.19%) |
Nov 27, 2006 | 14.00 | 14.01 | 13.66 | 13.70 | 80,848,208 | -0.37(-2.64%) |
Nov 24, 2006 | 13.99 | 14.18 | 13.96 | 14.07 | 35,442,692 | -0.09(-0.64%) |
Nov 22, 2006 | 14.22 | 14.24 | 14.04 | 14.16 | 63,887,108 | +0.10(+0.74%) |
Nov 21, 2006 | 14.46 | 14.52 | 13.94 | 14.06 | 134,296,896 | -0.46(-3.14%) |
Nov 20, 2006 | 14.25 | 14.57 | 14.01 | 14.52 | 100,945,912 | +0.11(+0.77%) |
Nov 17, 2006 | 14.46 | 14.67 | 14.24 | 14.40 | 87,198,432 | -0.15(-1.03%) |
Nov 16, 2006 | 14.55 | 14.61 | 14.38 | 14.55 | 100,597,672 | +0.00(+0.03%) |
Nov 15, 2006 | 14.29 | 14.58 | 14.18 | 14.55 | 160,026,000 | +0.29(+2.02%) |
Nov 14, 2006 | 13.80 | 14.29 | 13.76 | 14.26 | 114,134,600 | +0.57(+4.19%) |
Nov 13, 2006 | 13.43 | 13.73 | 13.41 | 13.69 | 70,314,432 | +0.27(+2.04%) |
Nov 10, 2006 | 13.36 | 13.45 | 13.31 | 13.41 | 48,893,752 | +0.10(+0.78%) |
Nov 09, 2006 | 13.57 | 13.67 | 13.28 | 13.31 | 81,060,672 | -0.19(-1.40%) |
Nov 08, 2006 | 13.51 | 13.62 | 13.36 | 13.50 | 81,227,080 | -0.06(-0.43%) |
Nov 07, 2006 | 13.54 | 13.80 | 13.51 | 13.56 | 74,394,216 | -0.01(-0.08%) |
Nov 06, 2006 | 13.32 | 13.63 | 13.24 | 13.57 | 73,388,880 | +0.20(+1.50%) |
Nov 03, 2006 | 13.47 | 13.49 | 13.26 | 13.37 | 73,531,736 | -0.11(-0.82%) |
Nov 02, 2006 | 13.45 | 13.64 | 13.41 | 13.48 | 104,641,384 | -0.22(-1.62%) |
Nov 01, 2006 | 13.93 | 13.96 | 13.66 | 13.70 | 88,806,448 | -0.21(-1.50%) |
Oct 31, 2006 | 13.92 | 13.97 | 13.81 | 13.91 | 85,145,648 | +0.05(+0.38%) |
Oct 30, 2006 | 13.70 | 13.90 | 13.66 | 13.86 | 63,493,824 | +0.10(+0.76%) |
Oct 27, 2006 | 14.13 | 14.19 | 13.62 | 13.75 | 153,278,848 | -0.44(-3.08%) |
Oct 26, 2006 | 14.18 | 14.23 | 14.09 | 14.19 | 67,581,496 | +0.03(+0.23%) |
Oct 25, 2006 | 14.05 | 14.24 | 14.03 | 14.16 | 81,810,264 | +0.07(+0.46%) |
Oct 24, 2006 | 13.99 | 14.24 | 13.98 | 14.09 | 96,414,272 | +0.11(+0.79%) |
Oct 23, 2006 | 13.87 | 14.08 | 13.77 | 13.98 | 81,480,280 | +0.08(+0.56%) |
Oct 20, 2006 | 13.79 | 13.98 | 13.72 | 13.90 | 93,821,008 | +0.20(+1.43%) |
Oct 19, 2006 | 13.69 | 13.81 | 13.45 | 13.71 | 113,068,240 | -0.05(-0.38%) |
Oct 18, 2006 | 14.08 | 14.10 | 13.71 | 13.76 | 176,463,472 | +0.14(+1.00%) |
Oct 17, 2006 | 13.81 | 13.84 | 13.58 | 13.62 | 181,032,720 | -0.46(-3.29%) |
Oct 16, 2006 | 14.29 | 14.36 | 14.05 | 14.09 | 143,655,504 | +0.01(+0.05%) |
Oct 13, 2006 | 13.95 | 14.24 | 13.94 | 14.08 | 121,118,368 | +0.07(+0.51%) |
Oct 12, 2006 | 13.76 | 14.05 | 13.66 | 14.01 | 125,716,456 | +0.39(+2.87%) |
Oct 11, 2006 | 13.53 | 13.87 | 13.52 | 13.62 | 163,956,704 | +0.00(+0.00%) |
Oct 10, 2006 | 13.38 | 13.70 | 13.31 | 13.62 | 113,505,512 | +0.18(+1.31%) |
Oct 09, 2006 | 13.37 | 13.55 | 13.34 | 13.44 | 71,312,272 | -0.01(-0.05%) |
Oct 06, 2006 | 13.43 | 13.49 | 13.30 | 13.45 | 97,509,048 | -0.10(-0.72%) |
Oct 05, 2006 | 13.56 | 13.67 | 13.47 | 13.54 | 82,414,696 | -0.03(-0.19%) |
Oct 04, 2006 | 13.36 | 13.61 | 13.36 | 13.57 | 121,934,376 | +0.16(+1.22%) |
Oct 03, 2006 | 13.30 | 13.55 | 13.15 | 13.41 | 123,610,264 | +0.08(+0.64%) |