Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.70 | 12.71 | 12.45 | 12.47 | 4,716,890 | -0.20(-1.54%) |
Sep 27, 2007 | 12.73 | 12.82 | 12.60 | 12.66 | 2,756,775 | +0.02(+0.16%) |
Sep 26, 2007 | 12.60 | 12.75 | 12.55 | 12.64 | 3,751,109 | +0.11(+0.85%) |
Sep 25, 2007 | 12.49 | 12.65 | 12.46 | 12.53 | 4,485,329 | +0.01(+0.06%) |
Sep 24, 2007 | 12.58 | 12.61 | 12.42 | 12.53 | 5,127,726 | -0.05(-0.44%) |
Sep 21, 2007 | 12.63 | 12.66 | 12.55 | 12.58 | 9,123,491 | -0.03(-0.22%) |
Sep 20, 2007 | 12.74 | 12.74 | 12.55 | 12.61 | 4,572,641 | -0.05(-0.41%) |
Sep 19, 2007 | 12.69 | 12.79 | 12.56 | 12.66 | 4,623,375 | +0.02(+0.19%) |
Sep 18, 2007 | 12.62 | 12.77 | 12.53 | 12.64 | 8,231,785 | +0.12(+0.93%) |
Sep 17, 2007 | 12.58 | 12.64 | 12.48 | 12.52 | 3,751,473 | -0.12(-0.98%) |
Sep 14, 2007 | 12.64 | 12.73 | 12.58 | 12.64 | 5,795,969 | -0.01(-0.08%) |
Sep 13, 2007 | 12.78 | 12.78 | 12.57 | 12.65 | 5,512,834 | -0.04(-0.30%) |
Sep 12, 2007 | 12.83 | 12.84 | 12.65 | 12.69 | 4,721,400 | -0.19(-1.49%) |
Sep 11, 2007 | 12.90 | 12.99 | 12.77 | 12.88 | 5,930,528 | -0.01(-0.05%) |
Sep 10, 2007 | 12.94 | 13.04 | 12.79 | 12.89 | 6,315,337 | +0.01(+0.08%) |
Sep 07, 2007 | 13.18 | 13.19 | 12.88 | 12.88 | 13,589,945 | -0.36(-2.75%) |
Sep 06, 2007 | 13.24 | 13.37 | 13.15 | 13.24 | 90,023,976 | +0.08(+0.60%) |
Sep 05, 2007 | 13.31 | 13.41 | 13.13 | 13.17 | 7,752,425 | -0.25(-1.84%) |
Sep 04, 2007 | 13.21 | 13.49 | 13.18 | 13.41 | 5,753,745 | +0.19(+1.45%) |
Aug 31, 2007 | 13.15 | 13.26 | 13.08 | 13.22 | 7,555,955 | +0.35(+2.72%) |
Aug 30, 2007 | 12.95 | 13.13 | 12.85 | 12.87 | 4,818,997 | -0.09(-0.66%) |
Aug 29, 2007 | 12.68 | 13.08 | 12.61 | 12.96 | 4,683,250 | +0.32(+2.53%) |
Aug 28, 2007 | 12.69 | 12.78 | 12.57 | 12.64 | 3,862,059 | -0.09(-0.67%) |
Aug 27, 2007 | 12.70 | 12.77 | 12.67 | 12.72 | 2,509,990 | -0.04(-0.35%) |
Aug 24, 2007 | 12.72 | 12.80 | 12.69 | 12.77 | 3,915,489 | +0.02(+0.13%) |
Aug 23, 2007 | 12.89 | 12.91 | 12.65 | 12.75 | 4,325,969 | -0.13(-1.04%) |
Aug 22, 2007 | 13.11 | 13.12 | 12.73 | 12.88 | 5,713,855 | -0.16(-1.24%) |
Aug 21, 2007 | 12.94 | 13.13 | 12.91 | 13.05 | 3,923,828 | +0.00(+0.03%) |
Aug 20, 2007 | 13.03 | 13.10 | 12.87 | 13.04 | 4,613,314 | +0.05(+0.42%) |
Aug 17, 2007 | 12.72 | 13.05 | 12.55 | 12.99 | 6,834,715 | +0.31(+2.44%) |
Aug 16, 2007 | 12.73 | 12.92 | 12.54 | 12.68 | 10,161,692 | -0.11(-0.83%) |
Aug 15, 2007 | 12.82 | 13.08 | 12.74 | 12.78 | 7,873,427 | -0.05(-0.37%) |
Aug 14, 2007 | 13.10 | 13.18 | 12.81 | 12.83 | 6,664,663 | -0.19(-1.48%) |
Aug 13, 2007 | 13.33 | 13.45 | 12.92 | 13.03 | 8,665,950 | -0.30(-2.27%) |
Aug 10, 2007 | 13.46 | 13.75 | 13.13 | 13.33 | 9,660,401 | -0.24(-1.77%) |
Aug 09, 2007 | 13.20 | 14.20 | 13.11 | 13.57 | 16,610,385 | +0.34(+2.60%) |
Aug 08, 2007 | 13.00 | 13.29 | 12.98 | 13.22 | 10,962,875 | +0.37(+2.91%) |
Aug 07, 2007 | 12.50 | 12.98 | 12.48 | 12.85 | 10,841,841 | +0.13(+1.03%) |
Aug 06, 2007 | 12.71 | 12.88 | 12.61 | 12.72 | 11,173,179 | +0.10(+0.76%) |
Aug 03, 2007 | 12.73 | 12.96 | 12.62 | 12.62 | 18,013,364 | -0.32(-2.44%) |
Aug 02, 2007 | 12.71 | 13.02 | 12.71 | 12.94 | 11,473,886 | +0.16(+1.26%) |
Aug 01, 2007 | 12.46 | 12.84 | 12.36 | 12.78 | 10,566,785 | +0.32(+2.53%) |
Jul 31, 2007 | 12.93 | 12.93 | 12.44 | 12.46 | 9,995,124 | -0.33(-2.58%) |
Jul 30, 2007 | 12.69 | 12.92 | 12.65 | 12.79 | 8,566,529 | +0.08(+0.65%) |
Jul 27, 2007 | 12.45 | 12.85 | 12.32 | 12.71 | 13,486,326 | -0.05(-0.38%) |
Jul 26, 2007 | 12.69 | 12.81 | 12.46 | 12.76 | 8,564,825 | -0.09(-0.67%) |
Jul 25, 2007 | 12.86 | 12.97 | 12.77 | 12.84 | 5,034,805 | +0.01(+0.05%) |
Jul 24, 2007 | 12.92 | 12.98 | 12.79 | 12.84 | 6,407,401 | -0.14(-1.06%) |
Jul 23, 2007 | 13.05 | 13.09 | 12.94 | 12.97 | 3,702,321 | +0.02(+0.13%) |
Jul 20, 2007 | 13.11 | 13.11 | 12.92 | 12.96 | 6,411,806 | -0.14(-1.05%) |
Jul 19, 2007 | 13.09 | 13.18 | 12.98 | 13.09 | 7,487,925 | +0.04(+0.32%) |
Jul 18, 2007 | 13.17 | 13.17 | 12.94 | 13.05 | 11,951,950 | -0.14(-1.09%) |
Jul 17, 2007 | 13.11 | 13.24 | 13.08 | 13.20 | 5,182,767 | +0.13(+1.02%) |
Jul 16, 2007 | 13.08 | 13.11 | 12.97 | 13.06 | 5,514,827 | +0.00(+0.00%) |
Jul 13, 2007 | 13.26 | 13.26 | 12.96 | 13.06 | 6,148,929 | -0.20(-1.50%) |
Jul 12, 2007 | 13.06 | 13.26 | 13.02 | 13.26 | 5,283,257 | +0.24(+1.82%) |
Jul 11, 2007 | 12.87 | 13.03 | 12.87 | 13.03 | 5,171,267 | +0.13(+1.01%) |
Jul 10, 2007 | 12.89 | 12.96 | 12.82 | 12.89 | 5,978,472 | -0.03(-0.21%) |
Jul 09, 2007 | 12.99 | 12.99 | 12.83 | 12.92 | 5,777,981 | -0.05(-0.40%) |
Jul 06, 2007 | 12.97 | 12.97 | 12.84 | 12.97 | 3,862,324 | +0.05(+0.42%) |
Jul 05, 2007 | 12.85 | 12.94 | 12.69 | 12.92 | 5,431,944 | +0.11(+0.88%) |
Jul 03, 2007 | 12.89 | 12.89 | 12.74 | 12.81 | 2,656,291 | -0.05(-0.40%) |
Jul 02, 2007 | 12.80 | 12.91 | 12.75 | 12.86 | 7,008,223 | +0.14(+1.13%) |
Jun 29, 2007 | 12.83 | 12.84 | 12.59 | 12.71 | 7,981,323 | -0.04(-0.35%) |
Jun 28, 2007 | 12.89 | 12.90 | 12.69 | 12.76 | 7,816,725 | -0.19(-1.48%) |
Jun 27, 2007 | 12.77 | 12.98 | 12.74 | 12.95 | 9,294,283 | +0.15(+1.18%) |
Jun 26, 2007 | 12.87 | 12.94 | 12.68 | 12.80 | 8,047,453 | -0.07(-0.56%) |
Jun 25, 2007 | 13.09 | 13.12 | 12.83 | 12.87 | 9,108,955 | -0.10(-0.79%) |
Jun 22, 2007 | 13.20 | 13.20 | 12.93 | 12.97 | 8,550,053 | -0.22(-1.69%) |
Jun 21, 2007 | 12.88 | 13.26 | 12.82 | 13.20 | 12,019,615 | +0.34(+2.62%) |
Jun 20, 2007 | 12.98 | 13.06 | 12.77 | 12.86 | 14,681,064 | -0.15(-1.16%) |
Jun 19, 2007 | 13.25 | 13.44 | 12.90 | 13.01 | 31,552,574 | -1.28(-8.98%) |
Jun 18, 2007 | 14.43 | 14.45 | 14.29 | 14.29 | 4,132,946 | -0.14(-0.97%) |
Jun 15, 2007 | 14.49 | 14.50 | 14.32 | 14.44 | 6,904,365 | +0.10(+0.67%) |
Jun 14, 2007 | 14.23 | 14.46 | 14.22 | 14.34 | 5,828,663 | +0.16(+1.11%) |
Jun 13, 2007 | 13.98 | 14.25 | 13.94 | 14.18 | 6,804,720 | +0.26(+1.90%) |
Jun 12, 2007 | 13.82 | 14.00 | 13.76 | 13.92 | 4,632,920 | -0.02(-0.12%) |
Jun 11, 2007 | 13.93 | 14.01 | 13.81 | 13.93 | 4,325,759 | +0.04(+0.27%) |
Jun 08, 2007 | 13.56 | 13.93 | 13.54 | 13.90 | 5,718,304 | +0.37(+2.71%) |
Jun 07, 2007 | 13.66 | 13.78 | 13.52 | 13.53 | 4,821,387 | -0.22(-1.57%) |
Jun 06, 2007 | 13.82 | 13.91 | 13.69 | 13.75 | 3,808,819 | -0.10(-0.72%) |
Jun 05, 2007 | 14.07 | 14.11 | 13.75 | 13.85 | 4,135,341 | -0.25(-1.75%) |
Jun 04, 2007 | 13.99 | 14.20 | 13.99 | 14.09 | 3,965,929 | +0.00(+0.02%) |
Jun 01, 2007 | 13.96 | 14.23 | 13.90 | 14.09 | 4,742,489 | +0.16(+1.16%) |
May 31, 2007 | 13.78 | 13.93 | 13.66 | 13.93 | 6,680,309 | +0.23(+1.65%) |
May 30, 2007 | 13.69 | 13.71 | 13.47 | 13.70 | 6,094,165 | -0.01(-0.08%) |
May 29, 2007 | 13.45 | 13.73 | 13.45 | 13.71 | 4,082,692 | +0.25(+1.86%) |
May 25, 2007 | 13.43 | 13.56 | 13.41 | 13.46 | 2,672,569 | +0.01(+0.08%) |
May 24, 2007 | 13.72 | 13.75 | 13.38 | 13.45 | 7,063,492 | -0.23(-1.68%) |
May 23, 2007 | 13.83 | 13.85 | 13.64 | 13.68 | 5,643,247 | -0.18(-1.29%) |
May 22, 2007 | 13.84 | 13.93 | 13.74 | 13.86 | 4,211,657 | -0.02(-0.17%) |
May 21, 2007 | 13.94 | 13.95 | 13.80 | 13.88 | 4,728,105 | -0.07(-0.47%) |
May 18, 2007 | 13.82 | 14.01 | 13.81 | 13.95 | 6,764,416 | +0.19(+1.37%) |
May 17, 2007 | 13.81 | 13.87 | 13.74 | 13.76 | 3,580,710 | -0.10(-0.74%) |
May 16, 2007 | 13.70 | 13.87 | 13.59 | 13.86 | 4,190,970 | +0.16(+1.20%) |
May 15, 2007 | 13.81 | 13.94 | 13.67 | 13.70 | 4,488,309 | -0.08(-0.55%) |
May 14, 2007 | 14.03 | 14.07 | 13.74 | 13.77 | 4,844,672 | -0.22(-1.55%) |
May 11, 2007 | 13.95 | 14.05 | 13.79 | 13.99 | 3,532,819 | +0.12(+0.87%) |
May 10, 2007 | 14.04 | 14.11 | 13.78 | 13.87 | 4,819,522 | -0.20(-1.39%) |
May 09, 2007 | 13.90 | 14.10 | 13.85 | 14.07 | 6,107,541 | +0.11(+0.76%) |
May 08, 2007 | 13.99 | 14.02 | 13.81 | 13.96 | 5,057,872 | -0.10(-0.68%) |
May 07, 2007 | 14.06 | 14.20 | 13.94 | 14.05 | 3,866,063 | -0.05(-0.36%) |
May 04, 2007 | 14.14 | 14.19 | 14.02 | 14.11 | 4,151,610 | +0.06(+0.44%) |
May 03, 2007 | 14.04 | 14.12 | 13.95 | 14.04 | 5,158,085 | -0.03(-0.19%) |
May 02, 2007 | 13.90 | 14.17 | 13.89 | 14.07 | 6,665,863 | +0.19(+1.40%) |
May 01, 2007 | 13.82 | 13.95 | 13.78 | 13.88 | 8,639,769 | +0.03(+0.24%) |
Apr 30, 2007 | 13.82 | 14.07 | 13.81 | 13.85 | 10,803,192 | -0.35(-2.47%) |
Apr 27, 2007 | 13.39 | 14.57 | 13.39 | 14.20 | 14,293,452 | +0.90(+6.74%) |
Apr 26, 2007 | 13.26 | 13.32 | 13.11 | 13.30 | 7,549,151 | +0.13(+0.96%) |
Apr 25, 2007 | 13.04 | 13.19 | 12.88 | 13.17 | 4,418,412 | +0.17(+1.32%) |
Apr 24, 2007 | 13.01 | 13.09 | 12.84 | 13.00 | 8,138,827 | +0.11(+0.83%) |
Apr 23, 2007 | 12.82 | 12.93 | 12.72 | 12.89 | 4,651,870 | +0.04(+0.32%) |
Apr 20, 2007 | 12.96 | 13.00 | 12.75 | 12.85 | 3,781,513 | +0.03(+0.24%) |
Apr 19, 2007 | 12.63 | 12.90 | 12.54 | 12.82 | 5,012,758 | +0.11(+0.89%) |
Apr 18, 2007 | 12.71 | 12.97 | 12.67 | 12.71 | 8,131,371 | +0.03(+0.27%) |
Apr 17, 2007 | 12.80 | 12.89 | 12.64 | 12.68 | 4,113,763 | -0.15(-1.15%) |
Apr 16, 2007 | 12.69 | 12.90 | 12.66 | 12.82 | 3,457,873 | +0.16(+1.25%) |
Apr 13, 2007 | 12.70 | 12.71 | 12.58 | 12.66 | 5,027,160 | -0.01(-0.05%) |
Apr 12, 2007 | 12.48 | 12.71 | 12.46 | 12.67 | 4,425,308 | +0.15(+1.23%) |
Apr 11, 2007 | 12.59 | 12.62 | 12.40 | 12.52 | 7,747,824 | -0.10(-0.79%) |
Apr 10, 2007 | 12.37 | 12.62 | 12.37 | 12.62 | 5,766,455 | +0.21(+1.69%) |
Apr 09, 2007 | 12.47 | 12.49 | 12.25 | 12.41 | 4,362,369 | -0.05(-0.44%) |
Apr 05, 2007 | 12.23 | 12.46 | 12.19 | 12.46 | 3,820,237 | +0.21(+1.71%) |
Apr 04, 2007 | 12.26 | 12.29 | 12.12 | 12.25 | 4,098,807 | +0.04(+0.31%) |
Apr 03, 2007 | 12.22 | 12.30 | 12.17 | 12.22 | 4,919,327 | +0.04(+0.34%) |
Apr 02, 2007 | 12.18 | 12.27 | 12.06 | 12.17 | 3,446,186 | -0.02(-0.17%) |
Mar 30, 2007 | 12.15 | 12.26 | 12.04 | 12.19 | 6,327,725 | +0.06(+0.51%) |
Mar 29, 2007 | 12.33 | 12.38 | 12.01 | 12.13 | 5,689,891 | -0.19(-1.56%) |
Mar 28, 2007 | 12.47 | 12.47 | 12.30 | 12.32 | 3,318,159 | -0.14(-1.10%) |
Mar 27, 2007 | 12.55 | 12.55 | 12.45 | 12.46 | 2,738,600 | -0.11(-0.87%) |
Mar 26, 2007 | 12.58 | 12.64 | 12.42 | 12.57 | 3,866,957 | +0.04(+0.33%) |
Mar 23, 2007 | 12.65 | 12.69 | 12.53 | 12.53 | 4,017,547 | -0.07(-0.52%) |
Mar 22, 2007 | 12.67 | 12.72 | 12.49 | 12.60 | 4,250,609 | -0.07(-0.57%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.34 | 12.67 | 6,445,598 | +0.26(+2.07%) |
Mar 20, 2007 | 12.42 | 12.51 | 12.35 | 12.41 | 4,864,983 | +0.03(+0.28%) |
Mar 19, 2007 | 12.59 | 12.62 | 12.35 | 12.38 | 5,207,573 | -0.13(-1.04%) |
Mar 16, 2007 | 12.60 | 12.66 | 12.48 | 12.51 | 6,238,053 | -0.11(-0.84%) |
Mar 15, 2007 | 12.58 | 12.68 | 12.51 | 12.61 | 5,242,828 | +0.07(+0.52%) |
Mar 14, 2007 | 12.57 | 12.60 | 12.30 | 12.55 | 7,603,225 | +0.01(+0.08%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.52 | 12.54 | 6,563,523 | -0.16(-1.27%) |
Mar 12, 2007 | 12.66 | 12.73 | 12.60 | 12.70 | 4,808,471 | +0.01(+0.11%) |
Mar 09, 2007 | 12.66 | 12.70 | 12.55 | 12.69 | 7,752,148 | +0.09(+0.74%) |
Mar 08, 2007 | 12.56 | 12.66 | 12.48 | 12.59 | 4,880,192 | +0.15(+1.21%) |
Mar 07, 2007 | 12.42 | 12.56 | 12.32 | 12.44 | 5,859,716 | -0.03(-0.28%) |
Mar 06, 2007 | 12.60 | 12.70 | 12.41 | 12.48 | 9,491,866 | +0.31(+2.57%) |
Mar 05, 2007 | 11.94 | 12.34 | 11.90 | 12.16 | 11,371,857 | +0.09(+0.77%) |
Mar 02, 2007 | 12.10 | 12.29 | 12.06 | 12.07 | 7,310,964 | -0.07(-0.54%) |
Mar 01, 2007 | 11.98 | 12.27 | 11.97 | 12.14 | 9,094,066 | -0.08(-0.67%) |
Feb 28, 2007 | 12.28 | 12.51 | 12.18 | 12.22 | 7,669,489 | -0.15(-1.25%) |
Feb 27, 2007 | 12.69 | 12.70 | 12.36 | 12.37 | 8,199,200 | -0.39(-3.04%) |
Feb 26, 2007 | 12.92 | 12.94 | 12.72 | 12.76 | 4,469,653 | -0.11(-0.83%) |
Feb 23, 2007 | 12.83 | 12.96 | 12.75 | 12.87 | 7,613,055 | +0.08(+0.64%) |
Feb 22, 2007 | 12.53 | 12.84 | 12.50 | 12.78 | 9,502,874 | +0.42(+3.36%) |
Feb 21, 2007 | 12.41 | 12.41 | 12.26 | 12.37 | 4,666,319 | -0.07(-0.58%) |
Feb 20, 2007 | 12.31 | 12.46 | 12.19 | 12.44 | 3,956,638 | +0.08(+0.64%) |
Feb 16, 2007 | 12.43 | 12.43 | 12.29 | 12.36 | 2,858,582 | -0.03(-0.22%) |
Feb 15, 2007 | 12.40 | 12.47 | 12.32 | 12.39 | 3,675,743 | -0.03(-0.25%) |
Feb 14, 2007 | 12.26 | 12.49 | 12.23 | 12.42 | 6,465,591 | +0.24(+1.94%) |
Feb 13, 2007 | 12.18 | 12.29 | 12.05 | 12.18 | 4,573,564 | +0.07(+0.57%) |
Feb 12, 2007 | 12.27 | 12.29 | 11.99 | 12.12 | 4,641,981 | -0.04(-0.31%) |
Feb 09, 2007 | 12.36 | 12.47 | 12.14 | 12.15 | 7,548,149 | -0.08(-0.67%) |
Feb 08, 2007 | 12.30 | 12.30 | 12.18 | 12.24 | 5,694,850 | -0.02(-0.14%) |
Feb 07, 2007 | 12.14 | 12.32 | 12.03 | 12.25 | 5,134,657 | +0.20(+1.62%) |
Feb 06, 2007 | 12.08 | 12.13 | 11.91 | 12.06 | 6,264,500 | -0.02(-0.14%) |
Feb 05, 2007 | 12.01 | 12.20 | 11.94 | 12.07 | 8,384,068 | -0.14(-1.12%) |
Feb 02, 2007 | 12.21 | 12.32 | 12.10 | 12.21 | 11,253,399 | -0.08(-0.61%) |
Feb 01, 2007 | 12.15 | 12.42 | 12.10 | 12.29 | 10,921,437 | +0.36(+2.99%) |
Jan 31, 2007 | 11.84 | 11.99 | 11.76 | 11.93 | 8,782,328 | +0.05(+0.46%) |
Jan 30, 2007 | 12.10 | 12.11 | 11.87 | 11.88 | 5,194,948 | -0.13(-1.11%) |
Jan 29, 2007 | 11.99 | 12.09 | 11.91 | 12.01 | 4,244,030 | -0.03(-0.26%) |
Jan 26, 2007 | 11.94 | 12.21 | 11.89 | 12.04 | 6,168,972 | +0.07(+0.54%) |
Jan 25, 2007 | 12.04 | 12.20 | 11.90 | 11.97 | 5,447,770 | -0.09(-0.77%) |
Jan 24, 2007 | 11.92 | 12.11 | 11.91 | 12.07 | 5,568,382 | +0.18(+1.50%) |
Jan 23, 2007 | 11.84 | 12.09 | 11.78 | 11.89 | 5,079,136 | +0.06(+0.52%) |
Jan 22, 2007 | 11.93 | 12.01 | 11.70 | 11.83 | 9,318,758 | -0.13(-1.06%) |
Jan 19, 2007 | 11.86 | 12.06 | 11.82 | 11.95 | 7,624,768 | +0.06(+0.52%) |
Jan 18, 2007 | 12.27 | 12.35 | 11.89 | 11.89 | 10,447,788 | -0.39(-3.19%) |
Jan 17, 2007 | 12.18 | 12.37 | 12.17 | 12.28 | 6,338,121 | -0.06(-0.50%) |
Jan 16, 2007 | 12.32 | 12.39 | 12.14 | 12.35 | 7,100,535 | +0.04(+0.31%) |
Jan 12, 2007 | 12.27 | 12.40 | 12.19 | 12.31 | 4,950,914 | -0.00(-0.03%) |
Jan 11, 2007 | 12.12 | 12.42 | 12.08 | 12.31 | 7,912,349 | +0.25(+2.05%) |
Jan 10, 2007 | 11.79 | 12.11 | 11.72 | 12.06 | 4,654,542 | +0.19(+1.59%) |
Jan 09, 2007 | 11.67 | 11.96 | 11.66 | 11.88 | 6,595,928 | +0.20(+1.67%) |
Jan 08, 2007 | 11.55 | 11.82 | 11.52 | 11.68 | 6,555,176 | +0.17(+1.49%) |
Jan 05, 2007 | 11.63 | 11.64 | 11.36 | 11.51 | 5,859,130 | -0.07(-0.56%) |
Jan 04, 2007 | 11.42 | 11.63 | 11.28 | 11.57 | 5,007,508 | +0.17(+1.54%) |
Jan 03, 2007 | 11.34 | 11.69 | 11.22 | 11.40 | 6,646,672 | +0.18(+1.56%) |
Dec 29, 2006 | 11.27 | 11.41 | 11.20 | 11.22 | 3,469,454 | -0.04(-0.34%) |
Dec 28, 2006 | 11.33 | 11.35 | 11.25 | 11.26 | 3,221,588 | -0.07(-0.61%) |
Dec 27, 2006 | 11.45 | 11.55 | 11.33 | 11.33 | 3,513,782 | -0.04(-0.33%) |
Dec 26, 2006 | 11.25 | 11.41 | 11.24 | 11.37 | 2,289,445 | +0.13(+1.19%) |
Dec 22, 2006 | 11.53 | 11.59 | 11.23 | 11.23 | 4,568,212 | -0.22(-1.92%) |
Dec 21, 2006 | 11.52 | 11.64 | 11.38 | 11.45 | 3,519,894 | -0.08(-0.68%) |
Dec 20, 2006 | 11.49 | 11.67 | 11.44 | 11.53 | 3,220,985 | +0.11(+0.93%) |
Dec 19, 2006 | 11.50 | 11.50 | 11.38 | 11.43 | 4,977,390 | -0.07(-0.60%) |
Dec 18, 2006 | 11.74 | 11.78 | 11.45 | 11.49 | 4,725,188 | -0.24(-2.05%) |
Dec 15, 2006 | 11.69 | 11.86 | 11.61 | 11.73 | 6,318,955 | +0.10(+0.83%) |
Dec 14, 2006 | 11.55 | 11.81 | 11.50 | 11.64 | 3,574,589 | +0.13(+1.10%) |
Dec 13, 2006 | 11.72 | 11.73 | 11.50 | 11.51 | 3,163,945 | -0.11(-0.97%) |
Dec 12, 2006 | 11.66 | 11.67 | 11.48 | 11.62 | 3,936,642 | +0.01(+0.12%) |
Dec 11, 2006 | 11.64 | 11.73 | 11.55 | 11.61 | 3,807,281 | -0.10(-0.88%) |
Dec 08, 2006 | 11.60 | 11.83 | 11.43 | 11.71 | 5,191,784 | +0.10(+0.89%) |
Dec 07, 2006 | 11.77 | 11.81 | 11.53 | 11.61 | 5,393,799 | -0.07(-0.59%) |
Dec 06, 2006 | 11.77 | 11.77 | 11.60 | 11.68 | 3,674,202 | -0.14(-1.16%) |
Dec 05, 2006 | 11.82 | 11.90 | 11.70 | 11.82 | 3,381,268 | +0.01(+0.12%) |
Dec 04, 2006 | 11.76 | 11.93 | 11.57 | 11.80 | 5,441,500 | +0.09(+0.73%) |
Dec 01, 2006 | 11.80 | 11.82 | 11.50 | 11.72 | 5,097,121 | +0.02(+0.15%) |
Nov 30, 2006 | 11.65 | 11.84 | 11.45 | 11.70 | 7,422,986 | +0.06(+0.53%) |
Nov 29, 2006 | 11.83 | 11.84 | 11.45 | 11.64 | 6,684,639 | -0.12(-1.02%) |
Nov 28, 2006 | 11.57 | 11.77 | 11.54 | 11.76 | 5,300,896 | +0.19(+1.66%) |
Nov 27, 2006 | 11.89 | 11.90 | 11.52 | 11.57 | 4,900,296 | -0.32(-2.69%) |
Nov 24, 2006 | 11.81 | 11.91 | 11.73 | 11.89 | 1,399,799 | +0.00(+0.00%) |
Nov 22, 2006 | 11.84 | 11.89 | 11.70 | 11.89 | 3,298,496 | +0.04(+0.38%) |
Nov 21, 2006 | 11.96 | 12.01 | 11.76 | 11.84 | 5,192,696 | -0.10(-0.86%) |
Nov 20, 2006 | 11.82 | 12.04 | 11.80 | 11.94 | 4,061,525 | +0.05(+0.43%) |
Nov 17, 2006 | 11.91 | 11.95 | 11.77 | 11.89 | 4,271,225 | -0.03(-0.23%) |
Nov 16, 2006 | 11.94 | 12.01 | 11.77 | 11.92 | 4,630,983 | -0.02(-0.14%) |
Nov 15, 2006 | 11.96 | 12.11 | 11.85 | 11.94 | 8,037,130 | -0.02(-0.14%) |
Nov 14, 2006 | 11.67 | 11.95 | 11.56 | 11.95 | 6,247,895 | +0.28(+2.41%) |
Nov 13, 2006 | 11.39 | 11.67 | 11.39 | 11.67 | 6,823,655 | +0.24(+2.13%) |
Nov 10, 2006 | 11.29 | 11.44 | 11.16 | 11.43 | 3,531,750 | +0.20(+1.74%) |
Nov 09, 2006 | 11.41 | 11.45 | 11.21 | 11.23 | 5,937,608 | -0.16(-1.42%) |
Nov 08, 2006 | 11.23 | 11.46 | 11.16 | 11.39 | 4,765,072 | +0.07(+0.58%) |
Nov 07, 2006 | 11.17 | 11.50 | 11.15 | 11.33 | 5,572,476 | +0.12(+1.10%) |
Nov 06, 2006 | 11.10 | 11.36 | 11.02 | 11.21 | 5,791,313 | +0.20(+1.81%) |
Nov 03, 2006 | 10.98 | 11.09 | 10.92 | 11.01 | 5,306,501 | +0.09(+0.79%) |
Nov 02, 2006 | 10.99 | 11.16 | 10.92 | 10.92 | 4,701,384 | -0.14(-1.27%) |
Nov 01, 2006 | 11.38 | 11.48 | 11.00 | 11.06 | 5,402,205 | -0.24(-2.13%) |
Oct 31, 2006 | 11.38 | 11.39 | 11.23 | 11.30 | 4,822,398 | +0.02(+0.15%) |
Oct 30, 2006 | 11.09 | 11.40 | 11.09 | 11.29 | 5,097,430 | +0.16(+1.45%) |
Oct 27, 2006 | 11.50 | 11.58 | 11.11 | 11.12 | 12,755,836 | -0.45(-3.86%) |
Oct 26, 2006 | 10.91 | 11.69 | 10.91 | 11.57 | 24,805,814 | +0.74(+6.81%) |
Oct 25, 2006 | 10.73 | 10.98 | 10.66 | 10.83 | 11,737,532 | +0.05(+0.51%) |
Oct 24, 2006 | 10.98 | 10.99 | 10.73 | 10.78 | 5,998,165 | -0.23(-2.06%) |
Oct 23, 2006 | 11.00 | 11.26 | 10.97 | 11.00 | 7,120,534 | +0.01(+0.09%) |
Oct 20, 2006 | 10.92 | 11.07 | 10.87 | 10.99 | 4,925,076 | +0.03(+0.28%) |
Oct 19, 2006 | 10.92 | 11.13 | 10.81 | 10.96 | 5,811,848 | +0.05(+0.44%) |
Oct 18, 2006 | 11.38 | 11.42 | 10.84 | 10.91 | 10,625,112 | -0.41(-3.61%) |
Oct 17, 2006 | 11.41 | 11.45 | 11.13 | 11.32 | 5,292,100 | -0.18(-1.58%) |
Oct 16, 2006 | 11.43 | 11.58 | 11.34 | 11.50 | 6,457,450 | +0.09(+0.81%) |
Oct 13, 2006 | 11.09 | 11.44 | 11.04 | 11.41 | 6,812,779 | +0.30(+2.69%) |
Oct 12, 2006 | 11.05 | 11.12 | 10.82 | 11.11 | 8,126,526 | +0.02(+0.19%) |
Oct 11, 2006 | 10.93 | 11.20 | 10.83 | 11.09 | 7,658,036 | +0.21(+1.89%) |
Oct 10, 2006 | 11.04 | 11.04 | 10.72 | 10.89 | 14,741,818 | -0.26(-2.34%) |
Oct 09, 2006 | 11.13 | 11.33 | 11.09 | 11.15 | 5,748,122 | -0.02(-0.21%) |
Oct 06, 2006 | 11.14 | 11.26 | 11.07 | 11.17 | 5,912,240 | -0.02(-0.22%) |
Oct 05, 2006 | 11.10 | 11.20 | 10.95 | 11.20 | 4,839,308 | +0.13(+1.18%) |
Oct 04, 2006 | 10.89 | 11.15 | 10.83 | 11.07 | 6,683,832 | +0.11(+0.97%) |
Oct 03, 2006 | 10.97 | 11.02 | 10.70 | 10.96 | 5,987,218 | -0.01(-0.13%) |