Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.84 | 13.00 | 12.78 | 12.95 | 6,052,115 | +0.15(+1.20%) |
Sep 27, 2007 | 12.68 | 12.83 | 12.62 | 12.80 | 6,104,174 | +0.19(+1.53%) |
Sep 26, 2007 | 12.64 | 12.69 | 12.58 | 12.60 | 4,824,985 | -0.03(-0.24%) |
Sep 25, 2007 | 12.64 | 12.94 | 12.59 | 12.63 | 7,189,737 | -0.10(-0.78%) |
Sep 24, 2007 | 13.03 | 13.03 | 12.65 | 12.73 | 7,147,767 | -0.31(-2.36%) |
Sep 21, 2007 | 13.24 | 13.27 | 12.95 | 13.04 | 8,120,940 | -0.05(-0.42%) |
Sep 20, 2007 | 13.38 | 13.46 | 13.00 | 13.09 | 7,564,034 | -0.30(-2.26%) |
Sep 19, 2007 | 13.12 | 13.40 | 13.11 | 13.40 | 11,488,406 | +0.29(+2.19%) |
Sep 18, 2007 | 13.10 | 13.18 | 13.01 | 13.11 | 5,613,653 | +0.09(+0.72%) |
Sep 17, 2007 | 13.28 | 13.33 | 12.86 | 13.01 | 10,710,150 | -0.05(-0.38%) |
Sep 14, 2007 | 13.05 | 13.13 | 12.95 | 13.06 | 4,043,823 | -0.00(-0.04%) |
Sep 13, 2007 | 12.95 | 13.16 | 12.78 | 13.07 | 6,667,940 | +0.19(+1.50%) |
Sep 12, 2007 | 12.83 | 12.94 | 12.76 | 12.88 | 3,307,941 | +0.06(+0.46%) |
Sep 11, 2007 | 12.81 | 12.87 | 12.75 | 12.82 | 2,850,309 | +0.03(+0.23%) |
Sep 10, 2007 | 12.65 | 12.84 | 12.63 | 12.79 | 4,367,071 | +0.14(+1.10%) |
Sep 07, 2007 | 12.56 | 12.71 | 12.56 | 12.65 | 4,753,475 | -0.03(-0.23%) |
Sep 06, 2007 | 12.67 | 12.78 | 12.59 | 12.68 | 2,860,196 | +0.08(+0.63%) |
Sep 05, 2007 | 12.71 | 12.73 | 12.48 | 12.60 | 5,081,969 | -0.21(-1.63%) |
Sep 04, 2007 | 12.79 | 12.91 | 12.71 | 12.81 | 3,758,712 | +0.06(+0.51%) |
Aug 31, 2007 | 12.76 | 12.80 | 12.60 | 12.74 | 5,682,257 | +0.10(+0.82%) |
Aug 30, 2007 | 12.53 | 12.67 | 12.51 | 12.64 | 4,466,749 | +0.01(+0.12%) |
Aug 29, 2007 | 12.43 | 12.62 | 12.41 | 12.62 | 3,325,293 | +0.21(+1.72%) |
Aug 28, 2007 | 12.66 | 12.68 | 12.38 | 12.41 | 4,246,812 | -0.30(-2.38%) |
Aug 27, 2007 | 12.74 | 12.78 | 12.65 | 12.71 | 3,684,724 | +0.02(+0.20%) |
Aug 24, 2007 | 12.55 | 12.71 | 12.51 | 12.69 | 2,919,115 | +0.17(+1.39%) |
Aug 23, 2007 | 12.82 | 12.82 | 12.46 | 12.51 | 6,546,874 | -0.25(-1.98%) |
Aug 22, 2007 | 12.88 | 12.88 | 12.62 | 12.77 | 3,540,792 | +0.05(+0.39%) |
Aug 21, 2007 | 12.57 | 12.79 | 12.48 | 12.72 | 3,886,388 | +0.14(+1.10%) |
Aug 20, 2007 | 12.88 | 12.90 | 12.48 | 12.58 | 6,035,569 | +0.11(+0.91%) |
Aug 17, 2007 | 13.01 | 13.01 | 12.17 | 12.46 | 9,395,569 | +0.08(+0.64%) |
Aug 16, 2007 | 12.62 | 12.81 | 12.28 | 12.38 | 8,563,269 | -0.33(-2.61%) |
Aug 15, 2007 | 12.80 | 13.06 | 12.70 | 12.72 | 8,353,007 | -0.16(-1.23%) |
Aug 14, 2007 | 12.94 | 13.02 | 12.80 | 12.88 | 6,379,259 | +0.05(+0.39%) |
Aug 13, 2007 | 12.87 | 12.94 | 12.72 | 12.83 | 7,745,432 | -0.04(-0.35%) |
Aug 10, 2007 | 12.79 | 13.11 | 12.71 | 12.87 | 8,237,275 | +0.03(+0.23%) |
Aug 09, 2007 | 13.09 | 13.15 | 12.80 | 12.84 | 10,022,579 | -0.25(-1.89%) |
Aug 08, 2007 | 13.36 | 13.36 | 12.89 | 13.09 | 7,825,485 | -0.02(-0.15%) |
Aug 07, 2007 | 13.17 | 13.16 | 12.89 | 13.11 | 8,133,047 | -0.06(-0.49%) |
Aug 06, 2007 | 12.90 | 13.17 | 12.86 | 13.17 | 7,608,730 | +0.29(+2.27%) |
Aug 03, 2007 | 12.89 | 12.92 | 12.83 | 12.88 | 8,321,190 | +0.00(+0.04%) |
Aug 02, 2007 | 12.90 | 12.95 | 12.82 | 12.88 | 5,714,517 | -0.03(-0.23%) |
Aug 01, 2007 | 12.56 | 12.92 | 12.64 | 12.91 | 9,454,212 | +0.34(+2.72%) |
Jul 31, 2007 | 12.62 | 12.92 | 12.56 | 12.56 | 8,717,570 | -0.13(-1.02%) |
Jul 30, 2007 | 12.76 | 13.00 | 12.60 | 12.69 | 7,964,641 | -0.06(-0.50%) |
Jul 27, 2007 | 12.86 | 12.97 | 12.75 | 12.76 | 11,294,084 | -0.14(-1.08%) |
Jul 26, 2007 | 12.79 | 13.03 | 12.60 | 12.90 | 13,963,096 | -0.09(-0.73%) |
Jul 25, 2007 | 13.02 | 13.08 | 12.94 | 12.99 | 8,300,177 | -0.02(-0.19%) |
Jul 24, 2007 | 13.13 | 13.23 | 12.95 | 13.01 | 9,068,256 | -0.20(-1.54%) |
Jul 23, 2007 | 13.25 | 13.27 | 13.17 | 13.22 | 5,227,101 | +0.05(+0.38%) |
Jul 20, 2007 | 13.23 | 13.29 | 13.15 | 13.17 | 7,765,459 | -0.10(-0.75%) |
Jul 19, 2007 | 13.21 | 13.29 | 13.19 | 13.27 | 4,236,521 | +0.05(+0.41%) |
Jul 18, 2007 | 13.18 | 13.28 | 13.13 | 13.21 | 6,629,304 | -0.07(-0.52%) |
Jul 17, 2007 | 13.35 | 13.44 | 13.27 | 13.28 | 6,116,716 | -0.10(-0.74%) |
Jul 16, 2007 | 13.42 | 13.47 | 13.33 | 13.38 | 8,485,298 | -0.10(-0.74%) |
Jul 13, 2007 | 13.51 | 13.51 | 13.39 | 13.48 | 5,666,728 | +0.01(+0.11%) |
Jul 12, 2007 | 13.37 | 13.47 | 13.29 | 13.47 | 6,824,086 | +0.10(+0.78%) |
Jul 11, 2007 | 13.31 | 13.36 | 13.22 | 13.36 | 7,924,207 | +0.00(+0.04%) |
Jul 10, 2007 | 13.41 | 13.46 | 13.33 | 13.36 | 9,066,432 | -0.08(-0.59%) |
Jul 09, 2007 | 13.49 | 13.56 | 13.40 | 13.44 | 10,976,062 | -0.06(-0.48%) |
Jul 06, 2007 | 13.53 | 13.51 | 13.41 | 13.50 | 5,249,676 | -0.03(-0.22%) |
Jul 05, 2007 | 13.52 | 13.56 | 13.40 | 13.53 | 9,961,353 | -0.06(-0.47%) |
Jul 03, 2007 | 13.56 | 13.60 | 13.44 | 13.59 | 4,230,266 | +0.01(+0.04%) |
Jul 02, 2007 | 13.31 | 13.60 | 13.35 | 13.59 | 9,140,391 | +0.28(+2.08%) |
Jun 29, 2007 | 13.39 | 13.48 | 13.25 | 13.31 | 11,157,236 | -0.07(-0.52%) |
Jun 28, 2007 | 13.23 | 13.52 | 13.30 | 13.38 | 16,120,603 | +0.15(+1.12%) |
Jun 27, 2007 | 13.01 | 13.40 | 12.64 | 13.23 | 28,847,610 | +0.56(+4.46%) |
Jun 26, 2007 | 12.55 | 12.71 | 12.49 | 12.67 | 9,504,273 | +0.18(+1.43%) |
Jun 25, 2007 | 12.64 | 12.76 | 12.45 | 12.49 | 6,843,703 | -0.13(-1.02%) |
Jun 22, 2007 | 12.76 | 12.78 | 12.60 | 12.62 | 7,725,456 | -0.18(-1.39%) |
Jun 21, 2007 | 12.46 | 12.82 | 12.41 | 12.80 | 5,846,312 | +0.07(+0.58%) |
Jun 20, 2007 | 12.69 | 12.81 | 12.68 | 12.72 | 5,682,459 | +0.04(+0.35%) |
Jun 19, 2007 | 12.70 | 12.71 | 12.64 | 12.68 | 4,809,973 | -0.07(-0.58%) |
Jun 18, 2007 | 12.79 | 12.83 | 12.72 | 12.75 | 5,247,830 | -0.03(-0.27%) |
Jun 15, 2007 | 12.86 | 12.90 | 12.76 | 12.79 | 5,627,172 | -0.03(-0.23%) |
Jun 14, 2007 | 12.76 | 12.84 | 12.70 | 12.82 | 4,652,183 | +0.09(+0.70%) |
Jun 13, 2007 | 12.64 | 12.73 | 12.54 | 12.73 | 5,375,555 | +0.12(+0.94%) |
Jun 12, 2007 | 12.64 | 12.82 | 12.59 | 12.61 | 6,498,851 | -0.03(-0.27%) |
Jun 11, 2007 | 12.57 | 12.77 | 12.49 | 12.64 | 4,141,536 | +0.02(+0.20%) |
Jun 08, 2007 | 12.41 | 12.62 | 12.38 | 12.62 | 5,549,707 | +0.22(+1.80%) |
Jun 07, 2007 | 12.44 | 12.60 | 12.38 | 12.39 | 6,316,775 | -0.19(-1.50%) |
Jun 06, 2007 | 12.72 | 12.74 | 12.54 | 12.58 | 4,491,568 | -0.20(-1.55%) |
Jun 05, 2007 | 12.84 | 12.84 | 12.69 | 12.78 | 5,639,278 | -0.07(-0.54%) |
Jun 04, 2007 | 12.84 | 12.88 | 12.72 | 12.85 | 4,779,706 | -0.04(-0.31%) |
Jun 01, 2007 | 12.68 | 12.90 | 12.65 | 12.89 | 6,845,303 | +0.25(+2.00%) |
May 31, 2007 | 12.64 | 12.72 | 12.59 | 12.64 | 4,317,635 | -0.01(-0.12%) |
May 30, 2007 | 12.61 | 12.69 | 12.59 | 12.65 | 4,232,082 | -0.03(-0.27%) |
May 29, 2007 | 12.70 | 12.82 | 12.67 | 12.69 | 3,836,598 | -0.03(-0.23%) |
May 25, 2007 | 12.72 | 12.77 | 12.65 | 12.72 | 2,708,459 | +0.05(+0.39%) |
May 24, 2007 | 13.08 | 12.87 | 12.63 | 12.67 | 6,315,435 | -0.05(-0.43%) |
May 23, 2007 | 12.61 | 12.78 | 12.55 | 12.72 | 9,117,788 | +0.16(+1.26%) |
May 22, 2007 | 12.44 | 12.57 | 12.41 | 12.56 | 7,010,155 | +0.08(+0.67%) |
May 21, 2007 | 12.51 | 12.58 | 12.45 | 12.48 | 5,500,859 | -0.09(-0.75%) |
May 18, 2007 | 12.51 | 12.57 | 12.45 | 12.57 | 5,322,689 | +0.11(+0.88%) |
May 17, 2007 | 12.43 | 12.54 | 12.42 | 12.46 | 4,902,992 | -0.01(-0.12%) |
May 16, 2007 | 12.37 | 12.48 | 12.34 | 12.48 | 4,745,636 | +0.11(+0.88%) |
May 15, 2007 | 12.16 | 12.43 | 12.09 | 12.37 | 8,450,482 | +0.25(+2.04%) |
May 14, 2007 | 12.09 | 12.16 | 12.04 | 12.12 | 5,451,714 | +0.03(+0.29%) |
May 11, 2007 | 12.03 | 12.12 | 11.96 | 12.09 | 8,389,918 | +0.07(+0.58%) |
May 10, 2007 | 12.29 | 12.31 | 11.99 | 12.02 | 6,394,532 | -0.33(-2.69%) |
May 09, 2007 | 12.34 | 12.36 | 12.28 | 12.35 | 3,588,613 | +0.00(+0.04%) |
May 08, 2007 | 12.35 | 12.40 | 12.30 | 12.35 | 8,438,514 | +0.00(+0.00%) |
May 07, 2007 | 12.22 | 12.37 | 12.20 | 12.35 | 5,903,815 | +0.12(+0.97%) |
May 04, 2007 | 12.20 | 12.27 | 12.19 | 12.23 | 4,395,522 | +0.03(+0.24%) |
May 03, 2007 | 12.19 | 12.24 | 12.10 | 12.20 | 6,934,270 | -0.02(-0.16%) |
May 02, 2007 | 12.25 | 12.28 | 12.15 | 12.22 | 8,909,766 | -0.04(-0.36%) |
May 01, 2007 | 12.42 | 12.42 | 11.95 | 12.26 | 6,475,598 | +0.08(+0.65%) |
Apr 30, 2007 | 12.15 | 12.25 | 12.06 | 12.18 | 6,253,086 | -0.01(-0.04%) |
Apr 27, 2007 | 12.22 | 12.24 | 12.17 | 12.19 | 5,770,930 | -0.11(-0.93%) |
Apr 26, 2007 | 12.44 | 12.49 | 12.29 | 12.30 | 8,765,331 | -0.13(-1.08%) |
Apr 25, 2007 | 12.46 | 12.53 | 12.41 | 12.43 | 8,295,774 | +0.00(+0.00%) |
Apr 24, 2007 | 12.42 | 12.46 | 12.40 | 12.43 | 6,674,034 | +0.01(+0.08%) |
Apr 23, 2007 | 12.47 | 12.52 | 12.41 | 12.42 | 6,495,158 | -0.06(-0.52%) |
Apr 20, 2007 | 12.39 | 12.49 | 12.37 | 12.49 | 9,232,319 | +0.08(+0.68%) |
Apr 19, 2007 | 12.39 | 12.45 | 12.39 | 12.40 | 11,345,731 | -0.06(-0.52%) |
Apr 18, 2007 | 12.49 | 12.49 | 12.34 | 12.47 | 8,814,091 | +0.00(+0.00%) |
Apr 17, 2007 | 12.33 | 12.57 | 12.31 | 12.47 | 12,185,475 | +0.12(+1.00%) |
Apr 16, 2007 | 12.43 | 12.43 | 12.22 | 12.35 | 8,244,674 | +0.09(+0.77%) |
Apr 13, 2007 | 12.45 | 12.45 | 12.22 | 12.25 | 9,226,492 | -0.01(-0.12%) |
Apr 12, 2007 | 12.27 | 12.33 | 12.23 | 12.27 | 6,412,345 | -0.02(-0.16%) |
Apr 11, 2007 | 12.39 | 12.42 | 12.23 | 12.29 | 8,415,633 | -0.16(-1.31%) |
Apr 10, 2007 | 12.32 | 12.48 | 12.29 | 12.45 | 8,290,028 | +0.09(+0.76%) |
Apr 09, 2007 | 12.38 | 12.44 | 12.29 | 12.36 | 6,638,682 | +0.10(+0.81%) |
Apr 05, 2007 | 12.29 | 12.32 | 12.21 | 12.26 | 5,280,768 | -0.06(-0.48%) |
Apr 04, 2007 | 12.36 | 12.41 | 12.25 | 12.32 | 7,376,966 | -0.02(-0.20%) |
Apr 03, 2007 | 12.26 | 12.39 | 12.26 | 12.34 | 10,610,724 | +0.07(+0.61%) |
Apr 02, 2007 | 12.31 | 12.39 | 12.24 | 12.27 | 9,391,433 | -0.08(-0.64%) |
Mar 30, 2007 | 12.19 | 12.37 | 12.15 | 12.35 | 14,291,459 | +0.16(+1.30%) |
Mar 29, 2007 | 12.31 | 12.34 | 12.07 | 12.19 | 9,904,392 | -0.01(-0.12%) |
Mar 28, 2007 | 12.10 | 12.27 | 12.05 | 12.20 | 7,211,731 | +0.11(+0.90%) |
Mar 27, 2007 | 12.48 | 12.49 | 12.07 | 12.09 | 7,794,797 | -0.19(-1.57%) |
Mar 26, 2007 | 12.34 | 12.40 | 12.14 | 12.29 | 6,804,679 | -0.05(-0.44%) |
Mar 23, 2007 | 12.28 | 12.38 | 12.26 | 12.34 | 7,000,470 | +0.01(+0.12%) |
Mar 22, 2007 | 12.44 | 12.48 | 12.23 | 12.33 | 12,225,499 | -0.01(-0.08%) |
Mar 21, 2007 | 12.16 | 12.36 | 12.07 | 12.34 | 6,823,618 | +0.17(+1.43%) |
Mar 20, 2007 | 12.05 | 12.17 | 12.02 | 12.16 | 8,284,979 | +0.09(+0.74%) |
Mar 19, 2007 | 12.17 | 12.18 | 12.04 | 12.07 | 7,436,914 | +0.00(+0.04%) |
Mar 16, 2007 | 12.05 | 12.17 | 11.92 | 12.07 | 9,668,978 | +0.11(+0.91%) |
Mar 15, 2007 | 11.97 | 12.03 | 11.90 | 11.96 | 10,351,393 | -0.02(-0.21%) |
Mar 14, 2007 | 12.04 | 12.10 | 11.89 | 11.98 | 11,606,244 | -0.07(-0.62%) |
Mar 13, 2007 | 12.45 | 12.40 | 12.02 | 12.06 | 8,318,077 | -0.40(-3.18%) |
Mar 12, 2007 | 12.51 | 12.60 | 12.42 | 12.45 | 6,057,160 | -0.01(-0.04%) |
Mar 09, 2007 | 12.38 | 12.49 | 12.33 | 12.46 | 5,012,759 | +0.10(+0.80%) |
Mar 08, 2007 | 12.29 | 12.38 | 12.21 | 12.36 | 5,339,235 | +0.17(+1.38%) |
Mar 07, 2007 | 12.17 | 12.26 | 12.10 | 12.19 | 6,927,830 | +0.00(+0.04%) |
Mar 06, 2007 | 12.02 | 12.19 | 12.01 | 12.19 | 5,188,911 | +0.18(+1.49%) |
Mar 05, 2007 | 12.10 | 12.15 | 11.94 | 12.01 | 8,537,036 | -0.09(-0.74%) |
Mar 02, 2007 | 12.44 | 12.44 | 12.10 | 12.10 | 9,011,587 | -0.36(-2.90%) |
Mar 01, 2007 | 12.39 | 12.55 | 12.24 | 12.46 | 6,705,767 | -0.03(-0.28%) |
Feb 28, 2007 | 12.44 | 12.56 | 12.39 | 12.49 | 6,629,804 | +0.11(+0.88%) |
Feb 27, 2007 | 12.52 | 12.67 | 12.34 | 12.38 | 9,879,634 | -0.19(-1.54%) |
Feb 26, 2007 | 12.64 | 12.64 | 12.56 | 12.58 | 5,968,279 | -0.07(-0.59%) |
Feb 23, 2007 | 12.74 | 12.74 | 12.60 | 12.65 | 4,755,896 | -0.03(-0.27%) |
Feb 22, 2007 | 12.82 | 12.87 | 12.65 | 12.69 | 4,188,901 | -0.13(-1.01%) |
Feb 21, 2007 | 12.95 | 12.97 | 12.80 | 12.82 | 4,291,203 | -0.19(-1.49%) |
Feb 20, 2007 | 12.82 | 13.08 | 12.76 | 13.01 | 5,533,345 | +0.15(+1.20%) |
Feb 16, 2007 | 12.87 | 13.01 | 12.81 | 12.86 | 4,037,366 | -0.07(-0.58%) |
Feb 15, 2007 | 12.81 | 13.02 | 12.71 | 12.93 | 6,060,186 | +0.12(+0.93%) |
Feb 14, 2007 | 12.87 | 12.90 | 12.78 | 12.81 | 8,845,378 | -0.06(-0.46%) |
Feb 13, 2007 | 12.69 | 12.88 | 12.69 | 12.87 | 5,882,836 | +0.22(+1.72%) |
Feb 12, 2007 | 12.64 | 12.70 | 12.63 | 12.65 | 7,482,088 | +0.02(+0.20%) |
Feb 09, 2007 | 12.67 | 12.74 | 12.62 | 12.63 | 9,797,914 | -0.07(-0.55%) |
Feb 08, 2007 | 12.61 | 12.77 | 12.56 | 12.70 | 11,540,263 | +0.09(+0.71%) |
Feb 07, 2007 | 12.63 | 12.66 | 12.56 | 12.61 | 5,128,983 | -0.02(-0.16%) |
Feb 06, 2007 | 12.64 | 12.74 | 12.61 | 12.63 | 5,991,380 | -0.01(-0.12%) |
Feb 05, 2007 | 12.74 | 12.74 | 12.63 | 12.64 | 5,506,509 | -0.14(-1.12%) |
Feb 02, 2007 | 12.82 | 12.82 | 12.74 | 12.79 | 4,387,047 | -0.02(-0.15%) |
Feb 01, 2007 | 12.74 | 12.84 | 12.69 | 12.81 | 10,128,425 | +0.06(+0.51%) |
Jan 31, 2007 | 12.76 | 12.85 | 12.72 | 12.74 | 9,154,243 | -0.02(-0.16%) |
Jan 30, 2007 | 12.96 | 12.98 | 12.70 | 12.76 | 10,754,339 | -0.16(-1.26%) |
Jan 29, 2007 | 12.94 | 13.07 | 12.91 | 12.93 | 10,300,541 | -0.00(-0.04%) |
Jan 26, 2007 | 13.10 | 13.11 | 12.84 | 12.93 | 9,026,115 | -0.17(-1.29%) |
Jan 25, 2007 | 13.13 | 13.16 | 13.06 | 13.10 | 6,703,251 | -0.13(-0.97%) |
Jan 24, 2007 | 13.24 | 13.25 | 13.17 | 13.23 | 8,829,583 | +0.01(+0.11%) |
Jan 23, 2007 | 13.23 | 13.30 | 13.16 | 13.21 | 8,094,911 | -0.09(-0.67%) |
Jan 22, 2007 | 13.22 | 13.38 | 13.21 | 13.30 | 7,261,166 | +0.09(+0.68%) |
Jan 19, 2007 | 13.33 | 13.34 | 13.20 | 13.21 | 8,878,615 | -0.12(-0.93%) |
Jan 18, 2007 | 13.48 | 13.57 | 13.21 | 13.34 | 7,245,024 | -0.04(-0.30%) |
Jan 17, 2007 | 13.43 | 13.48 | 13.37 | 13.38 | 6,502,886 | -0.10(-0.74%) |
Jan 16, 2007 | 13.41 | 13.51 | 13.36 | 13.48 | 7,117,702 | +0.07(+0.52%) |
Jan 12, 2007 | 13.58 | 13.59 | 13.40 | 13.41 | 6,336,218 | -0.19(-1.42%) |
Jan 11, 2007 | 13.62 | 13.62 | 13.53 | 13.60 | 5,908,046 | +0.05(+0.37%) |
Jan 10, 2007 | 13.58 | 13.60 | 13.42 | 13.55 | 7,661,291 | -0.08(-0.62%) |
Jan 09, 2007 | 13.67 | 13.68 | 13.50 | 13.63 | 10,737,995 | +0.00(+0.00%) |
Jan 08, 2007 | 13.44 | 13.64 | 13.44 | 13.63 | 6,831,985 | +0.09(+0.66%) |
Jan 05, 2007 | 13.63 | 13.74 | 13.51 | 13.54 | 8,694,796 | -0.09(-0.69%) |
Jan 04, 2007 | 13.38 | 13.64 | 13.38 | 13.64 | 15,277,788 | +0.26(+1.93%) |
Jan 03, 2007 | 13.43 | 13.54 | 13.37 | 13.38 | 8,880,028 | +0.00(+0.00%) |
Dec 29, 2006 | 13.38 | 13.43 | 13.26 | 13.38 | 5,223,617 | +0.01(+0.04%) |
Dec 28, 2006 | 13.43 | 13.50 | 13.32 | 13.38 | 6,942,358 | -0.05(-0.41%) |
Dec 27, 2006 | 13.60 | 13.66 | 13.42 | 13.43 | 10,002,112 | -0.10(-0.77%) |
Dec 26, 2006 | 13.49 | 13.63 | 13.44 | 13.53 | 4,156,012 | +0.04(+0.33%) |
Dec 22, 2006 | 13.53 | 13.57 | 13.39 | 13.49 | 4,334,988 | -0.06(-0.44%) |
Dec 21, 2006 | 13.86 | 14.05 | 13.53 | 13.55 | 21,393,262 | +0.24(+1.83%) |
Dec 20, 2006 | 13.28 | 13.42 | 13.24 | 13.31 | 7,746,643 | +0.03(+0.22%) |
Dec 19, 2006 | 13.18 | 13.34 | 13.16 | 13.28 | 7,158,058 | +0.11(+0.87%) |
Dec 18, 2006 | 13.10 | 13.19 | 13.07 | 13.16 | 5,116,069 | +0.04(+0.30%) |
Dec 15, 2006 | 13.19 | 13.20 | 13.09 | 13.12 | 6,361,440 | -0.07(-0.53%) |
Dec 14, 2006 | 13.26 | 13.33 | 13.17 | 13.19 | 4,732,490 | -0.13(-0.97%) |
Dec 13, 2006 | 13.18 | 13.32 | 13.11 | 13.32 | 9,199,240 | +0.24(+1.82%) |
Dec 12, 2006 | 12.89 | 13.10 | 12.88 | 13.08 | 5,619,302 | +0.20(+1.54%) |
Dec 11, 2006 | 12.92 | 12.96 | 12.86 | 12.89 | 3,471,986 | -0.03(-0.23%) |
Dec 08, 2006 | 12.74 | 12.94 | 12.74 | 12.92 | 9,583,626 | +0.24(+1.88%) |
Dec 07, 2006 | 12.66 | 12.88 | 12.65 | 12.68 | 6,275,079 | +0.09(+0.75%) |
Dec 06, 2006 | 12.84 | 12.87 | 12.52 | 12.58 | 8,972,643 | -0.29(-2.23%) |
Dec 05, 2006 | 12.90 | 12.93 | 12.83 | 12.87 | 3,671,140 | -0.05(-0.42%) |
Dec 04, 2006 | 12.85 | 12.98 | 12.67 | 12.93 | 3,996,406 | +0.16(+1.24%) |
Dec 01, 2006 | 12.81 | 12.85 | 12.65 | 12.77 | 4,524,659 | +0.03(+0.23%) |
Nov 30, 2006 | 12.82 | 12.84 | 12.73 | 12.74 | 6,907,047 | -0.12(-0.92%) |
Nov 29, 2006 | 12.72 | 12.94 | 12.72 | 12.86 | 7,838,048 | +0.15(+1.17%) |
Nov 28, 2006 | 12.51 | 12.76 | 12.51 | 12.71 | 8,286,196 | +0.20(+1.59%) |
Nov 27, 2006 | 12.40 | 12.52 | 12.40 | 12.51 | 6,464,145 | +0.11(+0.88%) |
Nov 24, 2006 | 12.45 | 12.46 | 12.38 | 12.40 | 1,721,566 | -0.09(-0.75%) |
Nov 22, 2006 | 12.44 | 12.52 | 12.43 | 12.49 | 3,217,342 | +0.04(+0.36%) |
Nov 21, 2006 | 12.39 | 12.49 | 12.38 | 12.45 | 5,945,980 | +0.07(+0.56%) |
Nov 20, 2006 | 12.46 | 12.53 | 12.37 | 12.38 | 5,728,666 | -0.12(-0.95%) |
Nov 17, 2006 | 12.56 | 12.56 | 12.46 | 12.50 | 3,896,929 | -0.06(-0.47%) |
Nov 16, 2006 | 12.56 | 12.60 | 12.51 | 12.56 | 3,746,807 | +0.02(+0.16%) |
Nov 15, 2006 | 12.58 | 12.70 | 12.54 | 12.54 | 3,952,418 | -0.01(-0.12%) |
Nov 14, 2006 | 12.57 | 12.59 | 12.46 | 12.55 | 4,912,677 | -0.01(-0.08%) |
Nov 13, 2006 | 12.54 | 12.60 | 12.51 | 12.56 | 3,840,028 | -0.10(-0.78%) |
Nov 10, 2006 | 12.59 | 12.76 | 12.57 | 12.66 | 4,559,567 | +0.10(+0.79%) |
Nov 09, 2006 | 12.54 | 12.63 | 12.52 | 12.56 | 6,309,180 | -0.01(-0.04%) |
Nov 08, 2006 | 12.54 | 12.71 | 12.49 | 12.57 | 8,892,336 | -0.06(-0.51%) |
Nov 07, 2006 | 12.64 | 12.77 | 12.63 | 12.63 | 5,691,942 | +0.02(+0.16%) |
Nov 06, 2006 | 12.71 | 12.79 | 12.54 | 12.61 | 8,390,717 | -0.06(-0.51%) |
Nov 03, 2006 | 12.81 | 12.88 | 12.64 | 12.68 | 6,761,969 | -0.18(-1.43%) |
Nov 02, 2006 | 12.85 | 12.92 | 12.79 | 12.86 | 7,572,711 | -0.01(-0.04%) |
Nov 01, 2006 | 12.92 | 12.97 | 12.86 | 12.87 | 10,840,498 | -0.09(-0.73%) |
Oct 31, 2006 | 12.88 | 12.97 | 12.84 | 12.96 | 5,918,538 | +0.06(+0.50%) |
Oct 30, 2006 | 12.88 | 12.93 | 12.79 | 12.90 | 7,446,802 | +0.03(+0.27%) |
Oct 27, 2006 | 12.89 | 12.94 | 12.76 | 12.86 | 7,370,933 | +0.11(+0.85%) |
Oct 26, 2006 | 12.85 | 12.86 | 12.66 | 12.75 | 9,301,137 | -0.14(-1.11%) |
Oct 25, 2006 | 12.79 | 12.93 | 12.77 | 12.90 | 5,654,815 | +0.10(+0.81%) |
Oct 24, 2006 | 12.85 | 12.87 | 12.70 | 12.79 | 7,788,613 | -0.09(-0.73%) |
Oct 23, 2006 | 12.86 | 12.92 | 12.83 | 12.89 | 5,339,840 | +0.03(+0.23%) |
Oct 20, 2006 | 12.86 | 12.89 | 12.74 | 12.86 | 4,770,626 | +0.08(+0.66%) |
Oct 19, 2006 | 12.82 | 12.85 | 12.71 | 12.77 | 8,176,631 | -0.02(-0.19%) |
Oct 18, 2006 | 12.78 | 12.88 | 12.76 | 12.80 | 13,918,816 | +0.02(+0.16%) |
Oct 17, 2006 | 12.62 | 12.78 | 12.58 | 12.78 | 10,773,104 | +0.19(+1.50%) |
Oct 16, 2006 | 12.45 | 12.64 | 12.42 | 12.59 | 5,698,601 | +0.14(+1.11%) |
Oct 13, 2006 | 12.38 | 12.46 | 12.31 | 12.45 | 3,606,168 | +0.03(+0.28%) |
Oct 12, 2006 | 12.41 | 12.53 | 12.40 | 12.41 | 5,967,570 | -0.03(-0.24%) |
Oct 11, 2006 | 12.44 | 12.64 | 12.41 | 12.44 | 6,584,404 | +0.01(+0.08%) |
Oct 10, 2006 | 12.36 | 12.48 | 12.30 | 12.43 | 6,481,498 | +0.04(+0.36%) |
Oct 09, 2006 | 12.36 | 12.48 | 12.32 | 12.39 | 6,347,719 | +0.01(+0.04%) |
Oct 06, 2006 | 12.39 | 12.39 | 12.30 | 12.38 | 5,163,487 | -0.01(-0.04%) |
Oct 05, 2006 | 12.26 | 12.48 | 12.25 | 12.39 | 8,338,255 | +0.14(+1.17%) |
Oct 04, 2006 | 12.14 | 12.29 | 12.12 | 12.25 | 3,990,756 | +0.12(+1.02%) |
Oct 03, 2006 | 12.12 | 12.23 | 12.07 | 12.12 | 4,130,184 | +0.02(+0.16%) |