Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.91 | 18.06 | 17.78 | 17.88 | 11,260,689 | -0.03(-0.19%) |
Mar 29, 2007 | 17.58 | 17.93 | 17.58 | 17.91 | 10,965,091 | +0.46(+2.61%) |
Mar 28, 2007 | 17.18 | 17.48 | 17.03 | 17.45 | 12,600,477 | +0.12(+0.69%) |
Mar 27, 2007 | 17.44 | 17.54 | 17.18 | 17.34 | 16,235,976 | -0.25(-1.43%) |
Mar 26, 2007 | 17.64 | 17.72 | 17.46 | 17.59 | 11,589,274 | -0.10(-0.55%) |
Mar 23, 2007 | 17.65 | 17.81 | 17.61 | 17.68 | 7,009,027 | -0.03(-0.15%) |
Mar 22, 2007 | 18.14 | 18.14 | 17.58 | 17.71 | 12,316,053 | -0.05(-0.29%) |
Mar 21, 2007 | 17.38 | 17.78 | 17.20 | 17.76 | 12,523,223 | +0.63(+3.67%) |
Mar 20, 2007 | 17.13 | 17.22 | 17.01 | 17.13 | 9,292,174 | -0.00(-0.02%) |
Mar 19, 2007 | 16.68 | 17.23 | 16.68 | 17.14 | 11,513,570 | +0.65(+3.95%) |
Mar 16, 2007 | 16.66 | 16.77 | 16.44 | 16.49 | 11,677,970 | -0.18(-1.06%) |
Mar 15, 2007 | 16.52 | 16.79 | 16.51 | 16.66 | 9,155,575 | +0.06(+0.36%) |
Mar 14, 2007 | 16.44 | 16.61 | 16.09 | 16.60 | 21,320,646 | +0.22(+1.37%) |
Mar 13, 2007 | 16.88 | 16.94 | 16.31 | 16.38 | 17,892,800 | -0.50(-2.99%) |
Mar 12, 2007 | 16.75 | 16.96 | 16.64 | 16.88 | 9,063,351 | +0.12(+0.71%) |
Mar 09, 2007 | 16.58 | 16.76 | 16.49 | 16.76 | 12,044,193 | +0.33(+2.03%) |
Mar 08, 2007 | 16.15 | 16.47 | 16.14 | 16.43 | 20,006,202 | +0.45(+2.81%) |
Mar 07, 2007 | 16.09 | 16.26 | 15.87 | 15.98 | 22,775,864 | -0.10(-0.65%) |
Mar 06, 2007 | 16.21 | 16.24 | 16.01 | 16.09 | 26,865,264 | +0.34(+2.14%) |
Mar 05, 2007 | 15.81 | 16.38 | 15.72 | 15.75 | 28,524,506 | -0.40(-2.50%) |
Mar 02, 2007 | 16.23 | 16.42 | 16.11 | 16.15 | 21,967,232 | -0.09(-0.55%) |
Mar 01, 2007 | 15.84 | 16.41 | 15.67 | 16.24 | 36,101,144 | -0.13(-0.80%) |
Feb 28, 2007 | 16.75 | 16.78 | 16.33 | 16.37 | 32,319,848 | +0.09(+0.55%) |
Feb 27, 2007 | 16.46 | 16.84 | 16.13 | 16.28 | 39,520,808 | -1.09(-6.29%) |
Feb 26, 2007 | 17.77 | 17.81 | 17.33 | 17.38 | 19,137,158 | -0.26(-1.48%) |
Feb 23, 2007 | 17.58 | 17.66 | 17.50 | 17.64 | 11,989,660 | -0.02(-0.08%) |
Feb 22, 2007 | 17.89 | 18.05 | 17.57 | 17.65 | 13,053,578 | -0.19(-1.09%) |
Feb 21, 2007 | 17.69 | 17.92 | 17.66 | 17.85 | 9,540,510 | +0.03(+0.19%) |
Feb 20, 2007 | 18.07 | 18.12 | 17.69 | 17.81 | 10,680,613 | -0.23(-1.26%) |
Feb 16, 2007 | 18.05 | 18.15 | 17.89 | 18.04 | 8,606,241 | -0.09(-0.47%) |
Feb 15, 2007 | 18.06 | 18.18 | 17.91 | 18.13 | 13,653,435 | -0.01(-0.08%) |
Feb 14, 2007 | 17.89 | 18.21 | 17.88 | 18.14 | 18,733,638 | +0.21(+1.15%) |
Feb 13, 2007 | 17.59 | 17.95 | 17.59 | 17.94 | 14,111,989 | +0.36(+2.02%) |
Feb 12, 2007 | 17.43 | 17.63 | 17.29 | 17.58 | 10,824,234 | +0.07(+0.43%) |
Feb 09, 2007 | 17.93 | 18.05 | 17.44 | 17.51 | 18,630,860 | -0.43(-2.38%) |
Feb 08, 2007 | 17.58 | 17.98 | 17.44 | 17.93 | 40,236,680 | +0.69(+3.99%) |
Feb 07, 2007 | 17.09 | 17.36 | 16.95 | 17.25 | 18,240,578 | +0.15(+0.85%) |
Feb 06, 2007 | 17.20 | 17.35 | 17.04 | 17.10 | 11,445,672 | -0.14(-0.82%) |
Feb 05, 2007 | 16.83 | 17.26 | 16.77 | 17.24 | 12,692,969 | +0.41(+2.42%) |
Feb 02, 2007 | 16.80 | 16.98 | 16.72 | 16.83 | 9,724,424 | +0.05(+0.29%) |
Feb 01, 2007 | 16.82 | 16.92 | 16.71 | 16.79 | 14,779,638 | +0.19(+1.15%) |
Jan 31, 2007 | 16.28 | 16.65 | 16.18 | 16.59 | 19,612,446 | +0.43(+2.69%) |
Jan 30, 2007 | 16.10 | 16.27 | 16.06 | 16.16 | 20,022,240 | +0.11(+0.68%) |
Jan 29, 2007 | 16.16 | 16.25 | 16.03 | 16.05 | 18,354,722 | -0.23(-1.40%) |
Jan 26, 2007 | 16.56 | 16.70 | 16.22 | 16.28 | 23,031,418 | -0.28(-1.72%) |
Jan 25, 2007 | 17.04 | 17.12 | 16.48 | 16.56 | 12,929,543 | -0.51(-2.96%) |
Jan 24, 2007 | 16.67 | 17.10 | 16.58 | 17.07 | 17,338,388 | +0.52(+3.14%) |
Jan 23, 2007 | 16.09 | 16.59 | 16.05 | 16.55 | 13,817,835 | +0.41(+2.55%) |
Jan 22, 2007 | 16.37 | 16.41 | 16.02 | 16.14 | 10,481,998 | -0.15(-0.90%) |
Jan 19, 2007 | 15.99 | 16.39 | 15.91 | 16.28 | 11,505,818 | +0.21(+1.28%) |
Jan 18, 2007 | 16.58 | 16.59 | 16.07 | 16.08 | 12,078,409 | -0.37(-2.23%) |
Jan 17, 2007 | 16.54 | 16.68 | 16.43 | 16.45 | 8,565,074 | -0.15(-0.92%) |
Jan 16, 2007 | 16.61 | 16.64 | 16.50 | 16.60 | 10,224,839 | +0.03(+0.20%) |
Jan 12, 2007 | 16.49 | 16.59 | 16.36 | 16.56 | 9,609,478 | +0.04(+0.23%) |
Jan 11, 2007 | 16.31 | 16.72 | 16.27 | 16.53 | 13,550,251 | +0.14(+0.85%) |
Jan 10, 2007 | 16.11 | 16.46 | 15.96 | 16.39 | 15,311,864 | +0.18(+1.11%) |
Jan 09, 2007 | 16.80 | 16.86 | 16.16 | 16.21 | 27,883,472 | -0.53(-3.17%) |
Jan 08, 2007 | 16.84 | 16.93 | 16.58 | 16.74 | 10,081,558 | +0.00(+0.02%) |
Jan 05, 2007 | 17.26 | 17.26 | 16.71 | 16.74 | 13,604,249 | -0.54(-3.12%) |
Jan 04, 2007 | 17.15 | 17.35 | 17.00 | 17.28 | 10,138,229 | -0.01(-0.07%) |
Jan 03, 2007 | 17.21 | 17.38 | 16.96 | 17.29 | 17,499,846 | +0.37(+2.19%) |
Dec 29, 2006 | 16.83 | 16.95 | 16.73 | 16.92 | 5,638,765 | +0.16(+0.98%) |
Dec 28, 2006 | 16.57 | 16.81 | 16.55 | 16.75 | 8,078,559 | +0.18(+1.08%) |
Dec 27, 2006 | 16.24 | 16.57 | 16.24 | 16.57 | 5,622,191 | +0.35(+2.17%) |
Dec 26, 2006 | 15.99 | 16.25 | 15.92 | 16.22 | 3,420,041 | +0.30(+1.86%) |
Dec 22, 2006 | 16.16 | 16.19 | 15.90 | 15.93 | 9,162,525 | -0.22(-1.39%) |
Dec 21, 2006 | 16.05 | 16.23 | 16.01 | 16.15 | 12,326,478 | +0.03(+0.21%) |
Dec 20, 2006 | 16.39 | 16.52 | 16.11 | 16.12 | 9,842,043 | -0.19(-1.15%) |
Dec 19, 2006 | 16.44 | 16.46 | 16.09 | 16.30 | 16,053,666 | -0.25(-1.51%) |
Dec 18, 2006 | 16.89 | 16.95 | 16.48 | 16.55 | 12,988,353 | -0.24(-1.40%) |
Dec 15, 2006 | 17.15 | 17.17 | 16.72 | 16.79 | 9,595,845 | -0.13(-0.80%) |
Dec 14, 2006 | 16.61 | 17.04 | 16.61 | 16.92 | 10,579,301 | +0.24(+1.43%) |
Dec 13, 2006 | 17.06 | 17.08 | 16.63 | 16.68 | 8,263,007 | -0.13(-0.80%) |
Dec 12, 2006 | 16.95 | 17.06 | 16.67 | 16.82 | 9,120,557 | -0.16(-0.93%) |
Dec 11, 2006 | 17.03 | 17.09 | 16.88 | 16.98 | 9,737,255 | -0.12(-0.72%) |
Dec 08, 2006 | 16.95 | 17.10 | 16.80 | 17.10 | 9,663,208 | +0.19(+1.11%) |
Dec 07, 2006 | 17.01 | 17.26 | 16.89 | 16.91 | 9,184,445 | +0.02(+0.13%) |
Dec 06, 2006 | 17.04 | 17.10 | 16.85 | 16.89 | 8,208,474 | -0.19(-1.14%) |
Dec 05, 2006 | 16.83 | 17.23 | 16.81 | 17.08 | 11,387,664 | +0.27(+1.62%) |
Dec 04, 2006 | 16.46 | 16.81 | 16.46 | 16.81 | 9,045,976 | +0.40(+2.42%) |
Dec 01, 2006 | 16.30 | 16.65 | 16.27 | 16.41 | 10,555,242 | -0.22(-1.33%) |
Nov 30, 2006 | 16.67 | 16.77 | 16.39 | 16.64 | 11,426,692 | -0.03(-0.20%) |
Nov 29, 2006 | 16.20 | 16.74 | 16.20 | 16.67 | 12,718,096 | +0.50(+3.12%) |
Nov 28, 2006 | 15.92 | 16.18 | 15.81 | 16.16 | 15,547,637 | +0.09(+0.56%) |
Nov 27, 2006 | 16.66 | 16.72 | 16.05 | 16.07 | 11,608,467 | -0.54(-3.22%) |
Nov 24, 2006 | 16.74 | 16.75 | 16.50 | 16.61 | 2,707,109 | -0.21(-1.25%) |
Nov 22, 2006 | 16.77 | 16.87 | 16.70 | 16.82 | 7,885,556 | +0.11(+0.67%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.49 | 16.71 | 11,632,259 | -0.16(-0.93%) |
Nov 20, 2006 | 16.24 | 17.01 | 16.20 | 16.86 | 14,427,315 | +0.71(+4.42%) |
Nov 17, 2006 | 16.25 | 16.25 | 15.99 | 16.15 | 10,226,978 | -0.16(-0.99%) |
Nov 16, 2006 | 16.42 | 16.51 | 16.24 | 16.31 | 9,138,734 | +0.05(+0.32%) |
Nov 15, 2006 | 16.36 | 16.36 | 16.12 | 16.26 | 9,937,207 | -0.07(-0.41%) |
Nov 14, 2006 | 16.46 | 16.59 | 16.25 | 16.33 | 12,107,279 | +0.04(+0.23%) |
Nov 13, 2006 | 15.90 | 16.32 | 15.90 | 16.29 | 5,902,606 | +0.32(+2.01%) |
Nov 10, 2006 | 16.18 | 16.21 | 15.84 | 15.97 | 8,090,855 | -0.13(-0.79%) |
Nov 09, 2006 | 16.46 | 16.48 | 15.88 | 16.09 | 10,461,949 | -0.30(-1.85%) |
Nov 08, 2006 | 16.22 | 16.40 | 16.09 | 16.40 | 10,722,047 | +0.04(+0.25%) |
Nov 07, 2006 | 16.34 | 16.55 | 16.23 | 16.36 | 17,180,404 | +0.14(+0.85%) |
Nov 06, 2006 | 15.76 | 16.23 | 15.71 | 16.22 | 16,637,217 | +0.51(+3.21%) |
Nov 03, 2006 | 15.76 | 15.82 | 15.56 | 15.71 | 12,598,339 | -0.04(-0.24%) |
Nov 02, 2006 | 15.77 | 15.85 | 15.53 | 15.75 | 9,196,207 | -0.12(-0.73%) |
Nov 01, 2006 | 16.24 | 16.41 | 15.81 | 15.87 | 11,026,520 | -0.17(-1.07%) |
Oct 31, 2006 | 15.43 | 16.07 | 15.43 | 16.04 | 16,452,502 | +0.72(+4.71%) |
Oct 30, 2006 | 15.77 | 15.78 | 15.19 | 15.32 | 18,439,194 | -0.60(-3.78%) |
Oct 27, 2006 | 16.48 | 16.60 | 15.85 | 15.92 | 20,271,646 | -0.74(-4.47%) |
Oct 26, 2006 | 16.44 | 16.67 | 16.36 | 16.66 | 9,333,340 | +0.29(+1.78%) |
Oct 25, 2006 | 16.38 | 16.44 | 16.19 | 16.37 | 7,858,825 | +0.01(+0.07%) |
Oct 24, 2006 | 16.33 | 16.44 | 16.24 | 16.36 | 6,732,355 | -0.01(-0.07%) |
Oct 23, 2006 | 16.21 | 16.37 | 16.09 | 16.37 | 6,219,108 | +0.16(+0.99%) |
Oct 20, 2006 | 15.99 | 16.24 | 15.91 | 16.21 | 5,226,831 | +0.15(+0.93%) |
Oct 19, 2006 | 15.82 | 16.09 | 15.71 | 16.06 | 5,230,573 | +0.22(+1.37%) |
Oct 18, 2006 | 15.89 | 15.93 | 15.77 | 15.84 | 7,227,692 | +0.19(+1.22%) |
Oct 17, 2006 | 15.70 | 15.70 | 15.49 | 15.65 | 5,653,467 | -0.18(-1.11%) |
Oct 16, 2006 | 15.82 | 15.92 | 15.77 | 15.83 | 6,793,838 | +0.08(+0.50%) |
Oct 13, 2006 | 15.52 | 15.76 | 15.49 | 15.75 | 10,817,212 | +0.29(+1.86%) |
Oct 12, 2006 | 15.19 | 15.51 | 15.16 | 15.46 | 14,360,754 | +0.40(+2.63%) |
Oct 11, 2006 | 15.00 | 15.21 | 14.94 | 15.06 | 7,149,368 | -0.01(-0.07%) |
Oct 10, 2006 | 14.89 | 15.13 | 14.89 | 15.08 | 7,166,209 | +0.12(+0.83%) |
Oct 09, 2006 | 15.02 | 15.15 | 14.92 | 14.95 | 6,913,060 | -0.07(-0.47%) |
Oct 06, 2006 | 15.05 | 15.23 | 14.94 | 15.02 | 6,298,768 | -0.13(-0.86%) |
Oct 05, 2006 | 14.96 | 15.19 | 14.89 | 15.15 | 13,283,737 | +0.20(+1.35%) |
Oct 04, 2006 | 14.44 | 15.00 | 14.41 | 14.95 | 14,619,248 | +0.51(+3.52%) |
Oct 03, 2006 | 14.48 | 14.52 | 14.35 | 14.44 | 10,882,704 | -0.13(-0.87%) |
Oct 02, 2006 | 14.78 | 14.83 | 14.50 | 14.57 | 8,382,764 | -0.16(-1.07%) |
Sep 29, 2006 | 14.69 | 14.89 | 14.67 | 14.73 | 11,491,918 | +0.13(+0.92%) |
Sep 28, 2006 | 14.56 | 14.65 | 14.48 | 14.59 | 8,920,604 | +0.07(+0.52%) |
Sep 27, 2006 | 14.44 | 14.69 | 14.37 | 14.52 | 8,734,552 | +0.06(+0.39%) |
Sep 26, 2006 | 14.31 | 14.57 | 14.30 | 14.46 | 9,120,289 | +0.18(+1.23%) |
Sep 25, 2006 | 14.23 | 14.29 | 13.96 | 14.29 | 10,989,363 | +0.03(+0.24%) |
Sep 22, 2006 | 14.36 | 14.36 | 14.05 | 14.25 | 8,180,673 | -0.12(-0.81%) |
Sep 21, 2006 | 14.81 | 14.81 | 14.33 | 14.37 | 10,729,265 | -0.36(-2.41%) |
Sep 20, 2006 | 14.76 | 14.86 | 14.65 | 14.72 | 12,453,454 | +0.18(+1.26%) |
Sep 19, 2006 | 14.80 | 14.80 | 14.28 | 14.54 | 9,652,783 | -0.12(-0.84%) |
Sep 18, 2006 | 14.47 | 14.68 | 14.30 | 14.66 | 11,746,670 | +0.39(+2.73%) |
Sep 15, 2006 | 14.35 | 14.39 | 14.18 | 14.28 | 6,519,839 | +0.14(+0.98%) |
Sep 14, 2006 | 14.14 | 14.27 | 14.05 | 14.14 | 6,604,310 | -0.10(-0.74%) |
Sep 13, 2006 | 14.00 | 14.32 | 13.95 | 14.24 | 9,155,308 | +0.20(+1.41%) |
Sep 12, 2006 | 13.73 | 14.11 | 13.70 | 14.04 | 9,290,035 | +0.38(+2.76%) |
Sep 11, 2006 | 13.54 | 13.76 | 13.29 | 13.67 | 13,981,699 | -0.01(-0.05%) |
Sep 08, 2006 | 13.79 | 13.79 | 13.59 | 13.67 | 6,718,454 | -0.01(-0.11%) |
Sep 07, 2006 | 13.59 | 13.83 | 13.41 | 13.69 | 8,861,795 | +0.01(+0.11%) |
Sep 06, 2006 | 14.07 | 14.11 | 13.67 | 13.67 | 9,770,402 | -0.59(-4.17%) |
Sep 05, 2006 | 14.60 | 14.63 | 14.23 | 14.27 | 7,411,872 | -0.08(-0.55%) |
Sep 01, 2006 | 14.03 | 14.46 | 14.03 | 14.35 | 22,072,822 | +0.39(+2.79%) |
Aug 31, 2006 | 14.50 | 14.50 | 13.96 | 13.96 | 9,317,836 | -0.53(-3.64%) |
Aug 30, 2006 | 14.40 | 14.55 | 14.25 | 14.48 | 13,327,310 | +0.13(+0.89%) |
Aug 29, 2006 | 14.20 | 14.37 | 14.07 | 14.36 | 14,495,481 | +0.22(+1.59%) |
Aug 28, 2006 | 13.78 | 14.21 | 13.76 | 14.13 | 11,001,927 | +0.28(+2.03%) |
Aug 25, 2006 | 13.62 | 13.93 | 13.58 | 13.85 | 6,984,701 | +0.14(+1.01%) |
Aug 24, 2006 | 13.77 | 13.83 | 13.48 | 13.71 | 24,120,196 | -0.02(-0.16%) |
Aug 23, 2006 | 14.04 | 14.14 | 13.72 | 13.74 | 8,957,761 | -0.33(-2.34%) |
Aug 22, 2006 | 13.99 | 14.14 | 13.92 | 14.07 | 9,561,896 | +0.03(+0.24%) |
Aug 21, 2006 | 14.22 | 14.29 | 13.98 | 14.03 | 8,576,034 | -0.19(-1.32%) |
Aug 18, 2006 | 14.24 | 14.35 | 14.06 | 14.22 | 5,970,504 | -0.02(-0.13%) |
Aug 17, 2006 | 14.22 | 14.36 | 14.08 | 14.24 | 10,527,174 | +0.06(+0.42%) |
Aug 16, 2006 | 14.05 | 14.23 | 14.01 | 14.18 | 11,039,084 | +0.21(+1.47%) |
Aug 15, 2006 | 13.87 | 14.01 | 13.80 | 13.97 | 10,916,653 | +0.24(+1.74%) |
Aug 14, 2006 | 13.79 | 13.86 | 13.68 | 13.73 | 7,094,835 | +0.09(+0.66%) |
Aug 11, 2006 | 13.48 | 13.70 | 13.42 | 13.64 | 5,756,919 | +0.16(+1.22%) |
Aug 10, 2006 | 13.26 | 13.54 | 13.21 | 13.48 | 9,323,717 | +0.07(+0.53%) |
Aug 09, 2006 | 13.50 | 13.93 | 13.35 | 13.41 | 10,507,660 | +0.13(+0.96%) |
Aug 08, 2006 | 13.49 | 13.56 | 13.27 | 13.28 | 9,532,491 | -0.22(-1.63%) |
Aug 07, 2006 | 13.38 | 13.50 | 13.16 | 13.50 | 5,809,580 | +0.13(+0.95%) |
Aug 04, 2006 | 13.63 | 13.65 | 13.22 | 13.37 | 10,611,913 | +0.09(+0.65%) |
Aug 03, 2006 | 13.31 | 13.35 | 13.09 | 13.29 | 31,021,228 | -0.02(-0.17%) |
Aug 02, 2006 | 13.22 | 13.40 | 13.13 | 13.31 | 8,989,839 | +0.27(+2.04%) |
Aug 01, 2006 | 13.38 | 13.38 | 12.98 | 13.04 | 7,613,696 | -0.34(-2.54%) |
Jul 31, 2006 | 13.50 | 13.50 | 13.16 | 13.38 | 9,022,986 | -0.16(-1.16%) |
Jul 28, 2006 | 13.28 | 13.65 | 13.19 | 13.54 | 12,554,232 | +0.27(+2.00%) |
Jul 27, 2006 | 13.47 | 13.56 | 13.20 | 13.28 | 26,319,406 | +0.50(+3.89%) |
Jul 26, 2006 | 13.23 | 13.23 | 12.72 | 12.78 | 18,286,022 | -0.43(-3.26%) |
Jul 25, 2006 | 13.24 | 13.26 | 12.91 | 13.21 | 16,111,139 | +0.10(+0.74%) |
Jul 24, 2006 | 12.73 | 13.15 | 12.73 | 13.11 | 12,266,600 | +0.56(+4.47%) |
Jul 21, 2006 | 12.73 | 12.75 | 12.42 | 12.55 | 9,908,070 | -0.27(-2.10%) |
Jul 20, 2006 | 13.20 | 13.34 | 12.82 | 12.82 | 9,920,634 | -0.38(-2.86%) |
Jul 19, 2006 | 12.34 | 13.20 | 12.34 | 13.20 | 16,053,132 | +0.85(+6.91%) |
Jul 18, 2006 | 11.85 | 12.40 | 11.85 | 12.34 | 10,820,954 | +0.51(+4.27%) |
Jul 17, 2006 | 11.63 | 11.91 | 11.61 | 11.84 | 6,477,603 | +0.13(+1.15%) |
Jul 14, 2006 | 11.97 | 12.09 | 11.66 | 11.71 | 11,938,335 | -0.27(-2.22%) |
Jul 13, 2006 | 12.34 | 12.35 | 11.97 | 11.97 | 14,425,177 | -0.46(-3.67%) |
Jul 12, 2006 | 12.79 | 12.84 | 12.35 | 12.43 | 8,862,597 | -0.31(-2.41%) |
Jul 11, 2006 | 12.69 | 12.75 | 12.36 | 12.73 | 10,043,599 | +0.03(+0.21%) |
Jul 10, 2006 | 13.10 | 13.15 | 12.67 | 12.71 | 10,255,314 | -0.31(-2.39%) |
Jul 07, 2006 | 13.32 | 13.32 | 12.98 | 13.02 | 8,186,554 | -0.30(-2.25%) |
Jul 06, 2006 | 13.22 | 13.41 | 13.14 | 13.32 | 10,737,284 | +0.62(+4.86%) |
Jul 05, 2006 | 13.05 | 13.09 | 12.64 | 12.70 | 15,732,887 | -0.52(-3.91%) |
Jul 03, 2006 | 12.82 | 13.38 | 12.82 | 13.22 | 11,668,079 | +0.77(+6.22%) |
Jun 30, 2006 | 12.66 | 12.75 | 12.36 | 12.44 | 13,275,718 | -0.03(-0.27%) |
Jun 29, 2006 | 11.88 | 12.62 | 11.82 | 12.48 | 18,774,944 | +0.70(+5.97%) |
Jun 28, 2006 | 11.88 | 11.97 | 11.53 | 11.77 | 14,816,795 | +0.07(+0.64%) |
Jun 27, 2006 | 11.89 | 12.14 | 11.65 | 11.70 | 11,254,808 | -0.37(-3.07%) |
Jun 26, 2006 | 12.20 | 12.32 | 12.03 | 12.07 | 5,977,722 | -0.20(-1.62%) |
Jun 23, 2006 | 11.88 | 12.41 | 11.82 | 12.27 | 10,515,679 | +0.18(+1.49%) |
Jun 22, 2006 | 11.93 | 12.09 | 11.84 | 12.09 | 13,821,310 | +0.11(+0.94%) |
Jun 21, 2006 | 11.29 | 12.04 | 11.24 | 11.97 | 17,652,484 | +0.58(+5.09%) |
Jun 20, 2006 | 11.07 | 11.39 | 10.92 | 11.39 | 18,857,544 | +0.44(+4.03%) |
Jun 19, 2006 | 11.41 | 11.50 | 10.91 | 10.95 | 13,107,041 | -0.36(-3.21%) |
Jun 16, 2006 | 11.13 | 11.50 | 11.02 | 11.32 | 16,751,896 | -0.07(-0.62%) |
Jun 15, 2006 | 10.65 | 11.47 | 10.65 | 11.39 | 33,675,676 | +0.99(+9.50%) |
Jun 14, 2006 | 10.37 | 10.86 | 10.06 | 10.40 | 23,442,282 | -0.14(-1.31%) |
Jun 13, 2006 | 10.74 | 11.03 | 10.37 | 10.54 | 30,533,910 | -0.30(-2.73%) |
Jun 12, 2006 | 11.47 | 11.47 | 10.73 | 10.83 | 23,384,810 | -0.49(-4.30%) |
Jun 09, 2006 | 12.12 | 12.14 | 11.32 | 11.32 | 15,904,237 | -0.56(-4.75%) |
Jun 08, 2006 | 11.60 | 11.91 | 11.22 | 11.88 | 22,664,392 | +0.09(+0.79%) |
Jun 07, 2006 | 12.21 | 12.27 | 11.79 | 11.79 | 14,886,030 | -0.34(-2.78%) |
Jun 06, 2006 | 12.12 | 12.21 | 11.83 | 12.13 | 18,382,524 | -0.18(-1.46%) |
Jun 05, 2006 | 12.99 | 13.02 | 12.23 | 12.31 | 12,804,707 | -0.63(-4.86%) |
Jun 02, 2006 | 13.02 | 13.08 | 12.73 | 12.94 | 18,036,082 | +0.28(+2.25%) |
Jun 01, 2006 | 12.25 | 12.66 | 12.13 | 12.65 | 13,409,643 | +0.43(+3.55%) |
May 31, 2006 | 12.39 | 12.46 | 11.75 | 12.22 | 20,571,842 | +0.07(+0.58%) |
May 30, 2006 | 12.84 | 12.84 | 12.10 | 12.15 | 15,176,602 | -0.91(-6.99%) |
May 26, 2006 | 13.00 | 13.28 | 12.79 | 13.06 | 13,435,840 | +0.25(+1.99%) |
May 25, 2006 | 12.59 | 12.81 | 12.39 | 12.81 | 13,062,132 | +0.52(+4.20%) |
May 24, 2006 | 12.43 | 12.66 | 11.97 | 12.29 | 22,708,500 | -0.09(-0.76%) |
May 23, 2006 | 13.05 | 13.21 | 12.35 | 12.38 | 18,058,536 | -0.34(-2.68%) |
May 22, 2006 | 13.18 | 13.22 | 12.55 | 12.72 | 24,060,852 | -0.83(-6.15%) |
May 19, 2006 | 13.71 | 13.76 | 13.07 | 13.56 | 12,197,097 | +0.03(+0.22%) |
May 18, 2006 | 13.65 | 13.83 | 13.39 | 13.53 | 11,842,636 | -0.09(-0.66%) |
May 17, 2006 | 14.18 | 14.18 | 13.49 | 13.62 | 12,945,315 | -0.49(-3.50%) |
May 16, 2006 | 14.08 | 14.29 | 13.91 | 14.11 | 9,263,838 | +0.32(+2.30%) |
May 15, 2006 | 13.97 | 14.04 | 13.68 | 13.79 | 14,168,286 | -0.40(-2.85%) |
May 12, 2006 | 14.51 | 14.53 | 13.98 | 14.20 | 13,708,770 | -0.50(-3.41%) |
May 11, 2006 | 15.26 | 15.33 | 14.60 | 14.70 | 13,237,224 | -0.59(-3.87%) |
May 10, 2006 | 15.41 | 15.43 | 15.16 | 15.29 | 7,211,118 | -0.07(-0.49%) |
May 09, 2006 | 15.23 | 15.37 | 15.00 | 15.36 | 11,966,404 | +0.27(+1.78%) |
May 08, 2006 | 14.74 | 15.10 | 14.66 | 15.09 | 9,895,773 | +0.45(+3.07%) |
May 05, 2006 | 14.78 | 15.00 | 14.63 | 14.65 | 11,309,608 | -0.09(-0.58%) |
May 04, 2006 | 14.65 | 14.84 | 14.63 | 14.73 | 12,504,244 | +0.10(+0.72%) |
May 03, 2006 | 14.63 | 14.65 | 14.04 | 14.63 | 21,317,922 | +0.33(+2.30%) |
May 02, 2006 | 14.40 | 14.44 | 13.94 | 14.30 | 16,692,017 | +0.29(+2.06%) |
May 01, 2006 | 13.84 | 14.15 | 13.81 | 14.01 | 7,061,421 | +0.20(+1.46%) |
Apr 28, 2006 | 13.60 | 13.93 | 13.58 | 13.81 | 6,090,796 | +0.28(+2.05%) |
Apr 27, 2006 | 13.50 | 13.80 | 13.43 | 13.53 | 8,342,132 | -0.17(-1.26%) |
Apr 26, 2006 | 13.39 | 13.77 | 13.37 | 13.70 | 10,687,029 | +0.33(+2.49%) |
Apr 25, 2006 | 13.32 | 13.43 | 13.24 | 13.37 | 9,073,242 | +0.09(+0.68%) |
Apr 24, 2006 | 13.15 | 13.30 | 12.94 | 13.28 | 5,031,155 | +0.08(+0.60%) |
Apr 21, 2006 | 13.00 | 13.22 | 12.94 | 13.20 | 11,170,871 | +0.23(+1.76%) |
Apr 20, 2006 | 12.87 | 13.02 | 12.81 | 12.97 | 6,951,287 | +0.11(+0.84%) |
Apr 19, 2006 | 12.96 | 13.04 | 12.79 | 12.86 | 9,565,638 | -0.09(-0.72%) |
Apr 18, 2006 | 12.89 | 13.04 | 12.84 | 12.96 | 11,522,392 | +0.11(+0.84%) |
Apr 17, 2006 | 12.51 | 12.91 | 12.48 | 12.85 | 7,519,066 | +0.46(+3.71%) |
Apr 13, 2006 | 12.40 | 12.63 | 12.18 | 12.39 | 5,230,306 | -0.01(-0.09%) |
Apr 12, 2006 | 12.33 | 12.45 | 12.21 | 12.40 | 7,364,023 | +0.09(+0.76%) |
Apr 11, 2006 | 12.40 | 12.44 | 12.13 | 12.31 | 7,868,448 | -0.04(-0.33%) |
Apr 10, 2006 | 12.34 | 12.49 | 12.31 | 12.35 | 7,516,393 | +0.04(+0.30%) |
Apr 07, 2006 | 12.76 | 12.89 | 12.29 | 12.31 | 8,974,870 | -0.48(-3.77%) |
Apr 06, 2006 | 12.97 | 13.05 | 12.73 | 12.79 | 12,188,543 | -0.22(-1.72%) |
Apr 05, 2006 | 12.99 | 13.14 | 12.86 | 13.02 | 11,658,456 | -0.02(-0.14%) |
Apr 04, 2006 | 13.13 | 13.22 | 12.93 | 13.04 | 13,533,410 | -0.14(-1.08%) |