Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.82 | 41.12 | 40.07 | 40.73 | 9,680,400 | +0.29(+0.72%) |
May 30, 2007 | 38.50 | 40.49 | 38.20 | 40.44 | 11,907,600 | +1.58(+4.07%) |
May 29, 2007 | 39.03 | 39.45 | 38.40 | 38.85 | 6,503,600 | +0.07(+0.18%) |
May 25, 2007 | 38.10 | 38.88 | 37.95 | 38.78 | 8,499,600 | +1.06(+2.82%) |
May 24, 2007 | 39.05 | 39.26 | 37.62 | 37.72 | 11,161,600 | -1.34(-3.42%) |
May 23, 2007 | 39.51 | 39.91 | 38.85 | 39.05 | 10,840,800 | +0.19(+0.48%) |
May 22, 2007 | 38.62 | 39.09 | 38.02 | 38.87 | 8,684,000 | +0.38(+0.97%) |
May 21, 2007 | 38.73 | 39.33 | 38.18 | 38.49 | 11,147,600 | +0.07(+0.20%) |
May 18, 2007 | 38.41 | 38.53 | 37.65 | 38.42 | 10,343,600 | +0.27(+0.71%) |
May 17, 2007 | 36.29 | 38.45 | 36.29 | 38.15 | 19,059,600 | +1.66(+4.55%) |
May 16, 2007 | 37.41 | 37.47 | 36.11 | 36.49 | 9,738,000 | -0.09(-0.25%) |
May 15, 2007 | 35.70 | 37.10 | 35.63 | 36.58 | 13,708,400 | +1.00(+2.81%) |
May 14, 2007 | 35.66 | 36.25 | 35.30 | 35.58 | 7,565,600 | +0.11(+0.31%) |
May 11, 2007 | 35.75 | 35.85 | 35.26 | 35.47 | 6,763,600 | +0.34(+0.98%) |
May 10, 2007 | 36.05 | 36.05 | 35.00 | 35.12 | 9,920,400 | -0.90(-2.48%) |
May 09, 2007 | 34.41 | 36.12 | 34.26 | 36.02 | 13,430,400 | +1.79(+5.21%) |
May 08, 2007 | 34.02 | 34.59 | 33.52 | 34.23 | 12,007,200 | -0.49(-1.41%) |
May 07, 2007 | 34.76 | 35.67 | 34.60 | 34.73 | 17,126,000 | +0.30(+0.87%) |
May 04, 2007 | 34.65 | 34.95 | 32.62 | 34.42 | 48,639,600 | +5.72(+19.93%) |
May 03, 2007 | 28.80 | 29.12 | 28.18 | 28.70 | 19,265,600 | +0.10(+0.37%) |
May 02, 2007 | 27.50 | 28.65 | 27.50 | 28.60 | 11,592,000 | +1.05(+3.83%) |
May 01, 2007 | 27.77 | 27.77 | 26.62 | 27.55 | 6,394,400 | -0.39(-1.41%) |
Apr 30, 2007 | 27.50 | 28.47 | 27.48 | 27.94 | 13,160,800 | +0.60(+2.18%) |
Apr 27, 2007 | 26.77 | 27.60 | 26.39 | 27.34 | 7,536,800 | +0.50(+1.88%) |
Apr 26, 2007 | 26.73 | 27.06 | 26.48 | 26.84 | 3,987,600 | +0.13(+0.49%) |
Apr 25, 2007 | 26.59 | 26.93 | 26.59 | 26.71 | 4,418,800 | +0.38(+1.42%) |
Apr 24, 2007 | 27.00 | 27.18 | 26.25 | 26.34 | 5,627,600 | -0.59(-2.21%) |
Apr 23, 2007 | 26.88 | 27.50 | 26.64 | 26.93 | 7,011,200 | +0.09(+0.34%) |
Apr 20, 2007 | 26.54 | 26.97 | 25.89 | 26.84 | 6,986,000 | +0.70(+2.68%) |
Apr 19, 2007 | 26.40 | 26.55 | 26.05 | 26.14 | 4,823,200 | -0.56(-2.12%) |
Apr 18, 2007 | 26.62 | 26.79 | 26.50 | 26.70 | 2,452,000 | -0.08(-0.28%) |
Apr 17, 2007 | 27.11 | 27.27 | 26.72 | 26.78 | 5,215,200 | -0.39(-1.44%) |
Apr 16, 2007 | 26.73 | 27.30 | 26.68 | 27.17 | 6,776,800 | +0.70(+2.63%) |
Apr 13, 2007 | 26.74 | 26.97 | 26.39 | 26.48 | 4,447,200 | -0.21(-0.81%) |
Apr 12, 2007 | 26.30 | 26.85 | 25.87 | 26.69 | 5,759,600 | +0.24(+0.91%) |
Apr 11, 2007 | 26.16 | 26.72 | 25.93 | 26.45 | 10,670,400 | +0.60(+2.32%) |
Apr 10, 2007 | 25.72 | 26.14 | 25.48 | 25.85 | 4,904,400 | +0.16(+0.60%) |
Apr 09, 2007 | 26.29 | 26.34 | 25.34 | 25.70 | 6,732,000 | -0.18(-0.71%) |
Apr 05, 2007 | 25.12 | 26.12 | 25.10 | 25.88 | 12,370,000 | +0.89(+3.56%) |
Apr 04, 2007 | 23.73 | 25.02 | 23.73 | 24.99 | 11,202,400 | +1.25(+5.27%) |
Apr 03, 2007 | 23.90 | 24.00 | 23.61 | 23.74 | 8,532,400 | +0.21(+0.89%) |
Apr 02, 2007 | 23.99 | 24.00 | 23.43 | 23.53 | 3,376,800 | -0.09(-0.40%) |
Mar 30, 2007 | 23.51 | 23.93 | 23.41 | 23.62 | 3,375,200 | +0.01(+0.04%) |
Mar 29, 2007 | 23.98 | 23.98 | 23.30 | 23.61 | 4,130,800 | -0.12(-0.53%) |
Mar 28, 2007 | 23.93 | 24.00 | 23.45 | 23.74 | 7,956,000 | -0.48(-1.96%) |
Mar 27, 2007 | 23.77 | 24.35 | 23.77 | 24.21 | 5,473,200 | +0.40(+1.68%) |
Mar 26, 2007 | 24.03 | 24.07 | 23.55 | 23.82 | 3,781,600 | -0.05(-0.23%) |
Mar 23, 2007 | 23.66 | 24.09 | 23.61 | 23.87 | 3,586,800 | +0.13(+0.55%) |
Mar 22, 2007 | 23.48 | 23.82 | 23.18 | 23.74 | 6,099,600 | +0.27(+1.17%) |
Mar 21, 2007 | 23.80 | 24.14 | 23.37 | 23.46 | 6,168,400 | -0.30(-1.26%) |
Mar 20, 2007 | 23.94 | 24.57 | 23.51 | 23.77 | 7,246,400 | -0.18(-0.73%) |
Mar 19, 2007 | 23.25 | 23.98 | 23.21 | 23.94 | 9,511,200 | +0.86(+3.70%) |
Mar 16, 2007 | 22.84 | 23.37 | 22.81 | 23.09 | 6,417,600 | +0.19(+0.81%) |
Mar 15, 2007 | 22.27 | 22.93 | 22.27 | 22.90 | 4,924,400 | +0.61(+2.76%) |
Mar 14, 2007 | 22.16 | 22.48 | 21.68 | 22.29 | 7,643,200 | +0.05(+0.20%) |
Mar 13, 2007 | 22.81 | 23.14 | 22.11 | 22.24 | 7,380,000 | -0.80(-3.47%) |
Mar 12, 2007 | 22.75 | 23.20 | 22.59 | 23.04 | 7,302,000 | +0.27(+1.16%) |
Mar 09, 2007 | 23.00 | 23.24 | 22.65 | 22.77 | 6,327,600 | -0.03(-0.11%) |
Mar 08, 2007 | 23.05 | 23.25 | 22.50 | 22.80 | 9,100,000 | +0.00(+0.02%) |
Mar 07, 2007 | 23.34 | 23.74 | 22.74 | 22.80 | 9,538,000 | -0.13(-0.59%) |
Mar 06, 2007 | 23.05 | 23.27 | 22.62 | 22.93 | 12,591,600 | +0.40(+1.78%) |
Mar 05, 2007 | 23.87 | 24.27 | 22.41 | 22.53 | 15,962,800 | -1.97(-8.04%) |
Mar 02, 2007 | 24.88 | 25.02 | 24.36 | 24.50 | 8,800,800 | -0.41(-1.63%) |
Mar 01, 2007 | 23.71 | 25.00 | 23.10 | 24.91 | 12,405,600 | +0.55(+2.24%) |
Feb 28, 2007 | 24.43 | 24.60 | 23.65 | 24.36 | 10,774,400 | +0.12(+0.50%) |
Feb 27, 2007 | 25.15 | 25.35 | 23.32 | 24.24 | 17,261,200 | -1.79(-6.88%) |
Feb 26, 2007 | 26.48 | 26.89 | 25.56 | 26.03 | 9,552,400 | -0.22(-0.84%) |
Feb 23, 2007 | 26.43 | 26.93 | 26.20 | 26.25 | 11,326,000 | +0.02(+0.10%) |
Feb 22, 2007 | 27.07 | 27.36 | 26.02 | 26.23 | 15,188,400 | -0.76(-2.83%) |
Feb 21, 2007 | 28.74 | 29.00 | 26.83 | 26.99 | 39,636,400 | -1.01(-3.61%) |
Feb 20, 2007 | 27.93 | 28.23 | 26.99 | 28.00 | 21,231,200 | +0.41(+1.50%) |
Feb 16, 2007 | 26.36 | 27.68 | 26.36 | 27.59 | 8,068,000 | +1.16(+4.39%) |
Feb 15, 2007 | 26.75 | 26.98 | 26.20 | 26.43 | 6,508,000 | -0.33(-1.23%) |
Feb 14, 2007 | 26.89 | 27.27 | 26.60 | 26.75 | 4,561,600 | -0.02(-0.06%) |
Feb 13, 2007 | 27.85 | 27.85 | 26.30 | 26.77 | 9,480,400 | -0.37(-1.35%) |
Feb 12, 2007 | 27.00 | 27.41 | 26.32 | 27.14 | 6,718,000 | +0.06(+0.22%) |
Feb 09, 2007 | 28.00 | 28.25 | 26.88 | 27.07 | 7,236,000 | -1.17(-4.14%) |
Feb 08, 2007 | 28.50 | 28.62 | 27.98 | 28.25 | 4,864,800 | -0.50(-1.76%) |
Feb 07, 2007 | 28.89 | 29.29 | 28.32 | 28.75 | 6,313,200 | -0.12(-0.43%) |
Feb 06, 2007 | 28.38 | 28.93 | 28.06 | 28.88 | 8,039,200 | +0.57(+2.01%) |
Feb 05, 2007 | 28.16 | 28.79 | 27.54 | 28.30 | 15,785,600 | +0.91(+3.32%) |
Feb 02, 2007 | 26.23 | 27.52 | 26.22 | 27.39 | 11,748,800 | +1.52(+5.85%) |
Feb 01, 2007 | 25.62 | 26.09 | 25.09 | 25.88 | 7,036,800 | +0.71(+2.82%) |
Jan 31, 2007 | 25.77 | 25.95 | 24.90 | 25.17 | 5,744,800 | -0.58(-2.25%) |
Jan 30, 2007 | 25.86 | 26.50 | 25.61 | 25.75 | 6,864,800 | +0.14(+0.53%) |
Jan 29, 2007 | 25.02 | 25.85 | 25.02 | 25.61 | 5,899,200 | +0.64(+2.56%) |
Jan 26, 2007 | 24.05 | 25.25 | 23.88 | 24.98 | 6,136,400 | +1.05(+4.39%) |
Jan 25, 2007 | 24.64 | 24.69 | 23.85 | 23.93 | 3,891,200 | -0.70(-2.82%) |
Jan 24, 2007 | 24.73 | 24.74 | 24.16 | 24.62 | 2,778,800 | +0.20(+0.82%) |
Jan 23, 2007 | 24.62 | 25.10 | 24.25 | 24.42 | 3,761,600 | -0.26(-1.07%) |
Jan 22, 2007 | 24.00 | 24.80 | 23.57 | 24.68 | 5,502,400 | +0.71(+2.96%) |
Jan 19, 2007 | 24.02 | 24.36 | 23.34 | 23.98 | 7,196,400 | -0.20(-0.85%) |
Jan 18, 2007 | 25.57 | 25.99 | 24.07 | 24.18 | 9,522,800 | -1.29(-5.05%) |
Jan 17, 2007 | 25.01 | 26.00 | 24.75 | 25.46 | 13,968,800 | +0.45(+1.82%) |
Jan 16, 2007 | 24.02 | 25.04 | 23.98 | 25.01 | 12,548,000 | +1.03(+4.27%) |
Jan 12, 2007 | 23.62 | 24.12 | 23.55 | 23.98 | 3,797,200 | +0.47(+2.00%) |
Jan 11, 2007 | 23.95 | 24.52 | 23.36 | 23.52 | 7,653,600 | -0.32(-1.36%) |
Jan 10, 2007 | 22.89 | 24.25 | 22.80 | 23.84 | 12,194,800 | +0.93(+4.04%) |
Jan 09, 2007 | 22.39 | 23.23 | 22.38 | 22.91 | 7,864,800 | +0.52(+2.30%) |
Jan 08, 2007 | 21.95 | 22.70 | 21.88 | 22.40 | 6,417,600 | +0.56(+2.56%) |
Jan 05, 2007 | 21.99 | 22.18 | 21.50 | 21.84 | 2,427,600 | -0.14(-0.61%) |
Jan 04, 2007 | 22.12 | 22.31 | 21.76 | 21.98 | 3,366,800 | -0.02(-0.11%) |
Jan 03, 2007 | 21.59 | 22.60 | 21.43 | 22.00 | 11,721,200 | +0.40(+1.85%) |
Dec 29, 2006 | 21.32 | 21.80 | 21.12 | 21.60 | 3,434,800 | +0.29(+1.34%) |
Dec 28, 2006 | 21.64 | 21.64 | 21.18 | 21.32 | 2,611,600 | -0.45(-2.07%) |
Dec 27, 2006 | 21.11 | 21.98 | 21.11 | 21.77 | 3,490,000 | +0.60(+2.83%) |
Dec 26, 2006 | 21.06 | 21.32 | 20.98 | 21.16 | 1,134,400 | +0.11(+0.52%) |
Dec 22, 2006 | 21.22 | 21.45 | 20.98 | 21.05 | 1,320,400 | -0.21(-0.96%) |
Dec 21, 2006 | 21.36 | 21.70 | 20.97 | 21.26 | 3,880,800 | +0.15(+0.69%) |
Dec 20, 2006 | 20.98 | 21.41 | 20.93 | 21.11 | 3,514,000 | +0.18(+0.88%) |
Dec 19, 2006 | 21.05 | 21.16 | 20.68 | 20.93 | 3,170,000 | -0.14(-0.66%) |
Dec 18, 2006 | 21.27 | 22.20 | 21.00 | 21.07 | 7,476,000 | -0.13(-0.64%) |
Dec 15, 2006 | 22.15 | 22.25 | 20.95 | 21.20 | 5,042,000 | -0.73(-3.31%) |
Dec 14, 2006 | 21.50 | 22.18 | 21.11 | 21.93 | 4,883,200 | +0.55(+2.57%) |
Dec 13, 2006 | 21.05 | 21.47 | 21.04 | 21.38 | 1,982,800 | +0.38(+1.81%) |
Dec 12, 2006 | 21.75 | 21.75 | 20.75 | 21.00 | 2,657,600 | -0.57(-2.67%) |
Dec 11, 2006 | 21.57 | 21.86 | 21.36 | 21.57 | 2,518,400 | +0.03(+0.14%) |
Dec 08, 2006 | 21.32 | 22.25 | 21.12 | 21.55 | 8,741,600 | +0.24(+1.13%) |
Dec 07, 2006 | 21.69 | 21.88 | 21.00 | 21.30 | 4,952,800 | -0.22(-1.02%) |
Dec 06, 2006 | 21.43 | 21.86 | 21.30 | 21.52 | 7,826,800 | +0.36(+1.70%) |
Dec 05, 2006 | 21.27 | 21.30 | 20.92 | 21.16 | 2,882,000 | +0.11(+0.50%) |
Dec 04, 2006 | 21.00 | 21.11 | 20.75 | 21.06 | 2,900,800 | +0.19(+0.91%) |
Dec 01, 2006 | 21.59 | 21.60 | 20.78 | 20.87 | 3,435,200 | -0.61(-2.82%) |
Nov 30, 2006 | 21.88 | 21.98 | 21.43 | 21.48 | 5,627,600 | -0.15(-0.69%) |
Nov 29, 2006 | 21.48 | 21.75 | 21.18 | 21.62 | 6,465,600 | +0.32(+1.53%) |
Nov 28, 2006 | 20.66 | 21.37 | 20.45 | 21.30 | 10,518,400 | +0.41(+1.99%) |
Nov 27, 2006 | 21.09 | 21.20 | 20.55 | 20.89 | 7,346,400 | -0.34(-1.60%) |
Nov 24, 2006 | 21.18 | 21.71 | 21.06 | 21.23 | 3,741,200 | -0.01(-0.05%) |
Nov 22, 2006 | 21.71 | 21.71 | 21.04 | 21.23 | 5,353,200 | -0.16(-0.75%) |
Nov 21, 2006 | 22.01 | 22.02 | 20.98 | 21.39 | 38,165,200 | -1.25(-5.50%) |
Nov 20, 2006 | 23.36 | 23.36 | 22.52 | 22.64 | 4,681,200 | -0.61(-2.60%) |
Nov 17, 2006 | 22.16 | 23.55 | 21.77 | 23.25 | 7,622,400 | +0.41(+1.80%) |
Nov 16, 2006 | 23.73 | 24.11 | 22.65 | 22.84 | 6,574,800 | -1.06(-4.44%) |
Nov 15, 2006 | 23.90 | 25.12 | 23.30 | 23.89 | 12,088,400 | -0.17(-0.71%) |
Nov 14, 2006 | 24.50 | 24.58 | 23.71 | 24.07 | 11,460,000 | -0.34(-1.41%) |
Nov 13, 2006 | 23.50 | 24.57 | 23.50 | 24.41 | 11,819,200 | +0.84(+3.56%) |
Nov 10, 2006 | 22.62 | 23.70 | 22.60 | 23.57 | 10,277,200 | +1.21(+5.41%) |
Nov 09, 2006 | 22.39 | 22.62 | 21.80 | 22.36 | 6,644,000 | +0.04(+0.18%) |
Nov 08, 2006 | 22.02 | 22.70 | 21.70 | 22.32 | 7,366,000 | +0.20(+0.88%) |
Nov 07, 2006 | 21.00 | 22.56 | 20.97 | 22.12 | 23,511,600 | +1.49(+7.22%) |
Nov 06, 2006 | 19.75 | 20.73 | 19.65 | 20.64 | 7,998,000 | +1.14(+5.82%) |
Nov 03, 2006 | 19.11 | 20.25 | 19.00 | 19.50 | 22,154,800 | +0.75(+4.00%) |
Nov 02, 2006 | 18.76 | 19.00 | 17.62 | 18.75 | 10,414,400 | -0.16(-0.85%) |
Nov 01, 2006 | 19.79 | 19.88 | 18.70 | 18.91 | 6,970,400 | -0.90(-4.54%) |
Oct 31, 2006 | 19.80 | 19.97 | 19.45 | 19.81 | 3,749,200 | +0.20(+1.02%) |
Oct 30, 2006 | 19.65 | 19.88 | 19.27 | 19.61 | 4,232,800 | +0.13(+0.69%) |
Oct 27, 2006 | 19.39 | 19.89 | 18.88 | 19.48 | 4,761,200 | +0.09(+0.46%) |
Oct 26, 2006 | 18.62 | 19.59 | 18.38 | 19.39 | 4,610,400 | +0.68(+3.64%) |
Oct 25, 2006 | 18.90 | 19.12 | 18.34 | 18.70 | 2,489,600 | -0.19(-1.01%) |
Oct 24, 2006 | 18.52 | 19.22 | 18.43 | 18.89 | 4,254,400 | +0.42(+2.27%) |
Oct 23, 2006 | 18.50 | 18.70 | 18.32 | 18.48 | 2,193,200 | +0.02(+0.11%) |
Oct 20, 2006 | 18.52 | 19.00 | 18.05 | 18.45 | 2,408,400 | +0.00(+0.00%) |
Oct 19, 2006 | 18.54 | 19.12 | 18.32 | 18.45 | 2,844,000 | -0.15(-0.81%) |
Oct 18, 2006 | 18.71 | 18.92 | 18.38 | 18.61 | 2,766,400 | -0.06(-0.32%) |
Oct 17, 2006 | 19.20 | 19.20 | 18.35 | 18.66 | 5,360,400 | -0.61(-3.14%) |
Oct 16, 2006 | 19.50 | 19.62 | 19.20 | 19.27 | 4,355,600 | -0.17(-0.87%) |
Oct 13, 2006 | 19.38 | 19.55 | 19.12 | 19.44 | 4,080,800 | +0.10(+0.52%) |
Oct 12, 2006 | 19.23 | 19.46 | 18.69 | 19.34 | 8,380,400 | +0.54(+2.87%) |
Oct 11, 2006 | 17.90 | 19.09 | 17.87 | 18.80 | 12,768,000 | +0.92(+5.15%) |
Oct 10, 2006 | 17.00 | 18.00 | 16.85 | 17.88 | 7,157,200 | +0.89(+5.27%) |
Oct 09, 2006 | 17.00 | 17.23 | 16.57 | 16.98 | 1,499,200 | -0.13(-0.76%) |
Oct 06, 2006 | 17.46 | 17.50 | 17.00 | 17.11 | 1,887,200 | -0.34(-1.92%) |
Oct 05, 2006 | 17.20 | 17.50 | 16.88 | 17.45 | 4,562,800 | +0.33(+1.93%) |
Oct 04, 2006 | 17.09 | 17.20 | 16.68 | 17.12 | 4,635,200 | +0.34(+2.00%) |
Oct 03, 2006 | 16.05 | 16.91 | 15.88 | 16.79 | 3,437,200 | +0.59(+3.61%) |
Oct 02, 2006 | 16.88 | 17.00 | 15.83 | 16.20 | 4,813,200 | -0.78(-4.57%) |
Sep 29, 2006 | 17.00 | 17.12 | 16.82 | 16.98 | 16,704,000 | +0.01(+0.03%) |
Sep 28, 2006 | 17.50 | 17.52 | 16.75 | 16.97 | 9,401,600 | +0.02(+0.12%) |
Sep 27, 2006 | 16.95 | 17.37 | 16.84 | 16.95 | 9,054,800 | +0.12(+0.71%) |
Sep 26, 2006 | 16.08 | 17.18 | 15.66 | 16.83 | 21,654,000 | +0.75(+4.70%) |
Sep 25, 2006 | 15.06 | 16.33 | 14.96 | 16.07 | 11,921,600 | +0.98(+6.49%) |
Sep 22, 2006 | 14.88 | 15.15 | 14.63 | 15.10 | 2,047,600 | -0.05(-0.36%) |
Sep 21, 2006 | 14.96 | 15.18 | 14.72 | 15.15 | 2,194,000 | +0.18(+1.17%) |
Sep 20, 2006 | 15.08 | 15.28 | 14.89 | 14.97 | 1,140,800 | -0.08(-0.53%) |
Sep 19, 2006 | 15.00 | 15.33 | 14.74 | 15.05 | 4,116,000 | +0.09(+0.64%) |
Sep 18, 2006 | 14.75 | 15.00 | 14.45 | 14.96 | 2,219,200 | +0.14(+0.94%) |
Sep 15, 2006 | 15.00 | 15.05 | 14.34 | 14.82 | 2,123,200 | +0.02(+0.14%) |
Sep 14, 2006 | 14.59 | 15.24 | 14.55 | 14.80 | 5,922,000 | +0.12(+0.85%) |
Sep 13, 2006 | 14.35 | 14.95 | 14.32 | 14.68 | 5,694,000 | +0.39(+2.69%) |
Sep 12, 2006 | 13.55 | 14.36 | 13.55 | 14.29 | 4,792,800 | +0.67(+4.96%) |
Sep 11, 2006 | 13.80 | 13.80 | 13.37 | 13.62 | 3,351,600 | -0.24(-1.77%) |
Sep 08, 2006 | 14.06 | 14.12 | 13.64 | 13.86 | 4,915,600 | -0.02(-0.11%) |
Sep 07, 2006 | 13.75 | 13.99 | 13.60 | 13.88 | 5,798,400 | +0.38(+2.78%) |
Sep 06, 2006 | 13.40 | 13.62 | 13.36 | 13.50 | 2,686,000 | +0.14(+1.09%) |
Sep 05, 2006 | 13.36 | 13.59 | 13.25 | 13.36 | 4,737,600 | +0.12(+0.87%) |
Sep 01, 2006 | 13.46 | 13.50 | 13.23 | 13.24 | 2,134,000 | -0.27(-2.00%) |
Aug 31, 2006 | 13.60 | 13.60 | 13.30 | 13.51 | 1,363,600 | +0.00(+0.04%) |
Aug 30, 2006 | 14.08 | 14.08 | 13.45 | 13.51 | 3,649,600 | -0.41(-2.95%) |
Aug 29, 2006 | 13.85 | 14.06 | 13.55 | 13.91 | 4,071,600 | +0.11(+0.83%) |
Aug 28, 2006 | 13.74 | 13.97 | 13.45 | 13.80 | 6,160,800 | +0.47(+3.53%) |
Aug 25, 2006 | 13.14 | 13.36 | 13.10 | 13.33 | 1,867,600 | +0.19(+1.45%) |
Aug 24, 2006 | 13.32 | 13.57 | 13.07 | 13.14 | 1,982,800 | -0.21(-1.57%) |
Aug 23, 2006 | 13.59 | 13.62 | 13.04 | 13.35 | 3,450,400 | -0.28(-2.02%) |
Aug 22, 2006 | 13.51 | 14.11 | 13.50 | 13.62 | 3,510,000 | -0.14(-1.05%) |
Aug 21, 2006 | 13.15 | 13.80 | 13.10 | 13.77 | 3,347,200 | +0.50(+3.77%) |
Aug 18, 2006 | 13.49 | 13.50 | 13.03 | 13.27 | 3,689,600 | -0.23(-1.70%) |
Aug 17, 2006 | 14.05 | 14.06 | 13.15 | 13.50 | 16,724,800 | -0.33(-2.39%) |
Aug 16, 2006 | 13.59 | 13.97 | 13.26 | 13.83 | 3,730,400 | +0.40(+3.02%) |
Aug 15, 2006 | 13.68 | 13.80 | 13.00 | 13.43 | 2,352,400 | -0.10(-0.74%) |
Aug 14, 2006 | 13.75 | 14.05 | 13.44 | 13.53 | 2,619,200 | +0.09(+0.63%) |
Aug 11, 2006 | 12.69 | 13.45 | 12.56 | 13.44 | 3,766,800 | +0.79(+6.29%) |
Aug 10, 2006 | 12.53 | 12.73 | 12.37 | 12.64 | 2,417,200 | -0.04(-0.35%) |
Aug 09, 2006 | 13.00 | 13.01 | 12.52 | 12.69 | 2,021,600 | -0.01(-0.08%) |
Aug 08, 2006 | 13.40 | 13.40 | 12.58 | 12.70 | 2,526,800 | -0.52(-3.93%) |
Aug 07, 2006 | 13.29 | 13.43 | 12.65 | 13.22 | 6,308,400 | -0.48(-3.54%) |
Aug 04, 2006 | 15.15 | 15.38 | 13.03 | 13.71 | 22,705,600 | -0.79(-5.48%) |
Aug 03, 2006 | 13.90 | 14.60 | 13.61 | 14.50 | 12,554,400 | +0.61(+4.35%) |
Aug 02, 2006 | 14.12 | 14.19 | 13.69 | 13.89 | 4,510,000 | -0.12(-0.82%) |
Aug 01, 2006 | 14.29 | 14.29 | 13.62 | 14.01 | 2,781,200 | +0.17(+1.26%) |
Jul 31, 2006 | 13.50 | 14.22 | 13.31 | 13.84 | 2,831,200 | +0.48(+3.59%) |
Jul 28, 2006 | 13.19 | 13.59 | 13.19 | 13.36 | 2,879,600 | +0.16(+1.17%) |
Jul 27, 2006 | 13.19 | 13.20 | 12.81 | 13.20 | 2,048,800 | +0.19(+1.46%) |
Jul 26, 2006 | 13.50 | 13.50 | 12.90 | 13.01 | 2,252,400 | -0.42(-3.09%) |
Jul 25, 2006 | 13.35 | 13.44 | 12.74 | 13.43 | 1,819,200 | +0.08(+0.56%) |
Jul 24, 2006 | 12.50 | 13.61 | 12.12 | 13.35 | 4,312,400 | +0.88(+7.10%) |
Jul 21, 2006 | 12.24 | 12.68 | 12.00 | 12.46 | 1,307,200 | +0.15(+1.22%) |
Jul 20, 2006 | 12.47 | 12.47 | 12.22 | 12.31 | 968,000 | +0.01(+0.12%) |
Jul 19, 2006 | 11.66 | 12.49 | 11.66 | 12.30 | 1,862,800 | +0.60(+5.08%) |
Jul 18, 2006 | 11.66 | 11.72 | 11.36 | 11.71 | 3,034,800 | +0.03(+0.26%) |
Jul 17, 2006 | 11.75 | 11.75 | 11.57 | 11.68 | 1,271,200 | -0.06(-0.55%) |
Jul 14, 2006 | 11.95 | 12.06 | 11.54 | 11.74 | 860,400 | -0.19(-1.59%) |
Jul 13, 2006 | 11.95 | 12.24 | 11.75 | 11.93 | 1,444,000 | +0.03(+0.25%) |
Jul 12, 2006 | 11.71 | 12.04 | 11.54 | 11.90 | 1,180,800 | +0.14(+1.23%) |
Jul 11, 2006 | 11.40 | 12.00 | 11.40 | 11.76 | 1,722,000 | +0.31(+2.66%) |
Jul 10, 2006 | 12.45 | 12.49 | 11.32 | 11.45 | 2,464,400 | -0.90(-7.29%) |
Jul 07, 2006 | 12.36 | 12.64 | 12.13 | 12.35 | 1,307,600 | -0.07(-0.56%) |
Jul 06, 2006 | 12.45 | 12.60 | 12.19 | 12.42 | 812,400 | +0.06(+0.49%) |
Jul 05, 2006 | 12.94 | 12.94 | 12.15 | 12.36 | 1,266,800 | -0.48(-3.70%) |
Jul 03, 2006 | 12.62 | 12.84 | 12.51 | 12.84 | 770,000 | +0.26(+2.07%) |
Jun 30, 2006 | 12.52 | 12.57 | 12.06 | 12.57 | 2,189,200 | +0.13(+1.09%) |
Jun 29, 2006 | 11.82 | 12.50 | 11.78 | 12.44 | 1,030,000 | +0.59(+5.02%) |
Jun 28, 2006 | 11.62 | 11.94 | 11.45 | 11.85 | 601,200 | +0.21(+1.80%) |
Jun 27, 2006 | 12.07 | 12.07 | 11.60 | 11.63 | 471,200 | -0.38(-3.16%) |
Jun 26, 2006 | 12.03 | 12.12 | 11.85 | 12.02 | 642,400 | +0.03(+0.21%) |
Jun 23, 2006 | 11.91 | 12.18 | 11.74 | 11.99 | 1,025,200 | +0.04(+0.29%) |
Jun 22, 2006 | 11.91 | 12.07 | 11.76 | 11.96 | 1,244,800 | +0.08(+0.67%) |
Jun 21, 2006 | 12.04 | 12.04 | 11.80 | 11.88 | 1,004,400 | -0.07(-0.63%) |
Jun 20, 2006 | 11.73 | 12.07 | 11.73 | 11.95 | 1,007,600 | +0.20(+1.70%) |
Jun 19, 2006 | 12.16 | 12.31 | 11.55 | 11.75 | 943,200 | -0.40(-3.33%) |
Jun 16, 2006 | 11.85 | 12.35 | 11.82 | 12.15 | 1,518,800 | +0.35(+2.96%) |
Jun 15, 2006 | 11.66 | 12.06 | 11.62 | 11.80 | 796,000 | +0.31(+2.70%) |
Jun 14, 2006 | 11.04 | 11.67 | 10.78 | 11.49 | 1,389,600 | +0.44(+4.03%) |
Jun 13, 2006 | 11.60 | 11.88 | 11.04 | 11.05 | 1,055,600 | -0.60(-5.15%) |
Jun 12, 2006 | 12.12 | 12.22 | 11.64 | 11.65 | 1,602,800 | -0.51(-4.23%) |
Jun 09, 2006 | 11.73 | 12.34 | 11.68 | 12.16 | 1,520,000 | +0.61(+5.32%) |
Jun 08, 2006 | 11.70 | 11.87 | 10.83 | 11.55 | 2,944,000 | -0.17(-1.45%) |
Jun 07, 2006 | 11.63 | 11.99 | 11.52 | 11.72 | 985,600 | +0.06(+0.51%) |
Jun 06, 2006 | 11.72 | 11.88 | 11.52 | 11.66 | 816,400 | -0.08(-0.72%) |
Jun 05, 2006 | 12.46 | 12.47 | 11.73 | 11.74 | 1,216,400 | -0.52(-4.24%) |
Jun 02, 2006 | 12.28 | 12.59 | 12.18 | 12.27 | 1,832,800 | +0.22(+1.83%) |