Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.31 | 11.48 | 11.00 | 11.40 | 263,714 | +0.05(+0.44%) |
Jun 28, 2007 | 11.32 | 11.43 | 11.32 | 11.35 | 3,700 | -0.03(-0.26%) |
Jun 27, 2007 | 11.40 | 11.42 | 11.37 | 11.38 | 14,834 | -0.09(-0.78%) |
Jun 26, 2007 | 11.60 | 11.64 | 11.41 | 11.47 | 17,570 | -0.03(-0.26%) |
Jun 25, 2007 | 11.58 | 11.75 | 11.32 | 11.50 | 26,978 | +0.08(+0.70%) |
Jun 22, 2007 | 11.29 | 11.42 | 11.20 | 11.42 | 5,403 | +0.11(+0.97%) |
Jun 21, 2007 | 11.34 | 11.38 | 11.30 | 11.31 | 3,650 | -0.03(-0.26%) |
Jun 20, 2007 | 11.35 | 11.40 | 11.32 | 11.34 | 6,100 | +0.00(+0.00%) |
Jun 19, 2007 | 11.27 | 11.37 | 11.27 | 11.34 | 4,000 | +0.00(+0.00%) |
Jun 18, 2007 | 11.27 | 11.40 | 11.25 | 11.34 | 4,900 | -0.06(-0.53%) |
Jun 15, 2007 | 11.25 | 11.40 | 11.21 | 11.40 | 7,300 | +0.02(+0.18%) |
Jun 14, 2007 | 11.18 | 11.40 | 11.18 | 11.38 | 5,800 | +0.13(+1.16%) |
Jun 13, 2007 | 11.05 | 11.25 | 11.05 | 11.25 | 2,400 | +0.26(+2.37%) |
Jun 12, 2007 | 10.99 | 11.08 | 10.98 | 10.99 | 14,600 | -0.10(-0.90%) |
Jun 11, 2007 | 11.05 | 11.09 | 11.01 | 11.09 | 30,671 | +0.05(+0.45%) |
Jun 08, 2007 | 11.00 | 11.09 | 11.00 | 11.04 | 8,144 | -0.01(-0.09%) |
Jun 07, 2007 | 11.07 | 11.18 | 10.95 | 11.05 | 5,600 | -0.14(-1.25%) |
Jun 06, 2007 | 11.46 | 11.46 | 11.18 | 11.19 | 5,920 | -0.21(-1.84%) |
Jun 05, 2007 | 11.42 | 11.50 | 11.32 | 11.40 | 11,605 | -0.15(-1.30%) |
Jun 04, 2007 | 11.24 | 11.60 | 11.24 | 11.55 | 24,666 | +0.18(+1.58%) |
Jun 01, 2007 | 11.19 | 11.37 | 11.18 | 11.37 | 2,400 | +0.17(+1.52%) |
May 31, 2007 | 11.02 | 11.20 | 11.02 | 11.20 | 5,471 | +0.11(+0.99%) |
May 30, 2007 | 11.08 | 11.17 | 11.08 | 11.09 | 8,385 | -0.01(-0.09%) |
May 29, 2007 | 10.98 | 11.12 | 10.98 | 11.10 | 5,450 | +0.11(+1.00%) |
May 25, 2007 | 11.05 | 11.05 | 10.97 | 10.99 | 34,103 | -0.04(-0.36%) |
May 24, 2007 | 10.99 | 11.03 | 10.92 | 11.03 | 5,600 | +0.04(+0.36%) |
May 23, 2007 | 10.71 | 10.99 | 10.70 | 10.99 | 13,496 | +0.18(+1.67%) |
May 22, 2007 | 10.55 | 10.81 | 10.54 | 10.81 | 10,865 | +0.19(+1.79%) |
May 21, 2007 | 10.55 | 10.69 | 10.55 | 10.62 | 6,355 | -0.01(-0.09%) |
May 18, 2007 | 10.55 | 10.75 | 10.55 | 10.63 | 11,013 | +0.07(+0.66%) |
May 17, 2007 | 10.48 | 10.60 | 10.48 | 10.56 | 8,551 | -0.05(-0.47%) |
May 16, 2007 | 10.53 | 10.61 | 10.47 | 10.61 | 10,980 | +0.00(+0.00%) |
May 15, 2007 | 10.80 | 10.91 | 10.60 | 10.61 | 25,893 | -0.14(-1.30%) |
May 14, 2007 | 10.81 | 10.89 | 10.75 | 10.75 | 52,092 | -0.09(-0.83%) |
May 11, 2007 | 11.12 | 11.12 | 10.82 | 10.84 | 40,156 | -0.03(-0.28%) |
May 10, 2007 | 11.04 | 11.19 | 10.85 | 10.87 | 20,541 | -0.12(-1.09%) |
May 09, 2007 | 10.85 | 11.05 | 10.80 | 10.99 | 11,642 | +0.19(+1.75%) |
May 08, 2007 | 10.49 | 10.90 | 10.43 | 10.80 | 16,492 | +0.38(+3.66%) |
May 07, 2007 | 10.82 | 10.86 | 10.42 | 10.42 | 44,879 | -0.28(-2.62%) |
May 04, 2007 | 10.85 | 10.88 | 10.63 | 10.70 | 20,550 | -0.17(-1.56%) |
May 03, 2007 | 10.81 | 10.94 | 10.81 | 10.87 | 4,577 | +0.02(+0.18%) |
May 02, 2007 | 10.96 | 11.13 | 10.85 | 10.85 | 41,878 | -0.17(-1.54%) |
May 01, 2007 | 10.66 | 11.21 | 10.66 | 11.02 | 16,400 | +0.35(+3.28%) |
Apr 30, 2007 | 10.80 | 10.83 | 10.67 | 10.67 | 6,600 | -0.11(-1.02%) |
Apr 27, 2007 | 10.88 | 10.88 | 10.66 | 10.78 | 10,322 | -0.07(-0.65%) |
Apr 26, 2007 | 10.92 | 10.92 | 10.73 | 10.85 | 16,939 | -0.02(-0.18%) |
Apr 25, 2007 | 10.84 | 11.00 | 10.84 | 10.87 | 25,906 | +0.07(+0.65%) |
Apr 24, 2007 | 11.00 | 11.00 | 10.62 | 10.80 | 64,545 | -0.38(-3.40%) |
Apr 23, 2007 | 11.44 | 11.54 | 11.18 | 11.18 | 17,179 | -0.27(-2.36%) |
Apr 20, 2007 | 11.50 | 11.50 | 11.39 | 11.45 | 4,541 | -0.13(-1.12%) |
Apr 19, 2007 | 11.57 | 11.62 | 11.54 | 11.58 | 7,085 | +0.00(+0.00%) |
Apr 18, 2007 | 11.75 | 11.76 | 11.55 | 11.58 | 6,200 | -0.21(-1.78%) |
Apr 17, 2007 | 11.42 | 11.83 | 11.37 | 11.79 | 19,425 | +0.47(+4.15%) |
Apr 16, 2007 | 11.47 | 11.47 | 11.29 | 11.32 | 3,430 | -0.06(-0.53%) |
Apr 13, 2007 | 11.24 | 11.43 | 11.19 | 11.38 | 18,590 | +0.16(+1.43%) |
Apr 12, 2007 | 11.05 | 11.27 | 11.05 | 11.22 | 14,475 | +0.13(+1.17%) |
Apr 11, 2007 | 11.13 | 11.13 | 11.09 | 11.09 | 6,992 | -0.01(-0.09%) |
Apr 10, 2007 | 11.14 | 11.14 | 11.06 | 11.10 | 5,950 | -0.05(-0.45%) |
Apr 09, 2007 | 11.14 | 11.21 | 11.06 | 11.15 | 10,474 | +0.06(+0.54%) |
Apr 05, 2007 | 11.22 | 11.22 | 11.08 | 11.09 | 5,454 | -0.12(-1.07%) |
Apr 04, 2007 | 11.27 | 11.37 | 11.21 | 11.21 | 3,500 | -0.06(-0.53%) |
Apr 03, 2007 | 11.20 | 11.27 | 11.05 | 11.27 | 14,344 | +0.24(+2.18%) |
Apr 02, 2007 | 11.03 | 11.13 | 11.03 | 11.03 | 14,459 | +0.01(+0.09%) |
Mar 30, 2007 | 11.09 | 11.23 | 11.02 | 11.02 | 9,681 | -0.06(-0.54%) |
Mar 29, 2007 | 11.08 | 11.11 | 11.04 | 11.08 | 10,255 | +0.05(+0.45%) |
Mar 28, 2007 | 11.14 | 11.15 | 11.03 | 11.03 | 12,138 | +0.09(+0.82%) |
Mar 27, 2007 | 11.25 | 11.25 | 10.94 | 10.94 | 11,635 | -0.19(-1.71%) |
Mar 26, 2007 | 11.13 | 11.23 | 11.12 | 11.13 | 7,979 | +0.01(+0.09%) |
Mar 23, 2007 | 11.20 | 11.71 | 11.12 | 11.12 | 12,538 | +0.02(+0.18%) |
Mar 22, 2007 | 11.19 | 11.19 | 11.02 | 11.10 | 14,930 | +0.07(+0.63%) |
Mar 21, 2007 | 11.03 | 11.07 | 11.03 | 11.03 | 8,600 | -0.04(-0.36%) |
Mar 20, 2007 | 11.05 | 11.10 | 11.05 | 11.07 | 1,905 | +0.02(+0.18%) |
Mar 19, 2007 | 11.05 | 11.10 | 11.04 | 11.05 | 4,104 | +0.03(+0.27%) |
Mar 16, 2007 | 11.04 | 11.08 | 11.02 | 11.02 | 7,146 | +0.01(+0.09%) |
Mar 15, 2007 | 11.01 | 11.13 | 11.01 | 11.01 | 5,492 | +0.05(+0.46%) |
Mar 14, 2007 | 11.19 | 11.24 | 10.96 | 10.96 | 20,011 | -0.27(-2.40%) |
Mar 13, 2007 | 11.22 | 11.35 | 11.23 | 11.23 | 17,382 | +0.01(+0.09%) |
Mar 12, 2007 | 11.04 | 11.24 | 11.02 | 11.22 | 18,569 | +0.21(+1.91%) |
Mar 09, 2007 | 10.96 | 11.04 | 10.96 | 11.01 | 16,700 | +0.01(+0.09%) |
Mar 08, 2007 | 11.00 | 11.02 | 10.96 | 11.00 | 23,965 | +0.07(+0.64%) |
Mar 07, 2007 | 10.75 | 11.01 | 10.69 | 10.93 | 83,996 | +0.28(+2.63%) |
Mar 06, 2007 | 10.82 | 10.86 | 10.64 | 10.65 | 22,806 | -0.13(-1.21%) |
Mar 05, 2007 | 11.20 | 11.20 | 10.78 | 10.78 | 49,850 | -0.43(-3.84%) |
Mar 02, 2007 | 11.33 | 11.51 | 11.21 | 11.21 | 15,962 | -0.25(-2.18%) |
Mar 01, 2007 | 11.38 | 11.47 | 11.30 | 11.46 | 22,520 | -0.11(-0.95%) |
Feb 28, 2007 | 11.44 | 11.66 | 11.43 | 11.57 | 25,452 | +0.01(+0.09%) |
Feb 27, 2007 | 11.71 | 11.74 | 11.46 | 11.56 | 29,840 | -0.19(-1.62%) |
Feb 26, 2007 | 11.81 | 11.87 | 11.70 | 11.75 | 15,865 | -0.16(-1.34%) |
Feb 23, 2007 | 11.83 | 11.96 | 11.79 | 11.91 | 25,691 | +0.08(+0.68%) |
Feb 22, 2007 | 11.91 | 11.96 | 11.80 | 11.83 | 46,625 | -0.11(-0.92%) |
Feb 21, 2007 | 11.88 | 11.95 | 11.79 | 11.94 | 14,607 | +0.10(+0.84%) |
Feb 20, 2007 | 11.76 | 11.87 | 11.76 | 11.84 | 12,448 | +0.06(+0.51%) |
Feb 16, 2007 | 11.59 | 11.83 | 11.57 | 11.78 | 14,863 | +0.21(+1.82%) |
Feb 15, 2007 | 11.77 | 11.77 | 11.55 | 11.57 | 18,227 | -0.25(-2.12%) |
Feb 14, 2007 | 11.42 | 11.82 | 11.42 | 11.82 | 79,705 | +0.31(+2.69%) |
Feb 13, 2007 | 11.55 | 11.60 | 11.51 | 11.51 | 33,850 | -0.08(-0.69%) |
Feb 12, 2007 | 11.59 | 11.63 | 11.57 | 11.59 | 22,682 | -0.02(-0.17%) |
Feb 09, 2007 | 11.70 | 11.77 | 11.57 | 11.61 | 18,230 | -0.09(-0.77%) |
Feb 08, 2007 | 11.87 | 11.87 | 11.70 | 11.70 | 9,662 | -0.19(-1.60%) |
Feb 07, 2007 | 11.72 | 11.89 | 11.72 | 11.89 | 15,845 | +0.15(+1.28%) |
Feb 06, 2007 | 11.77 | 11.87 | 11.73 | 11.74 | 10,500 | -0.11(-0.93%) |
Feb 05, 2007 | 11.93 | 12.06 | 11.85 | 11.85 | 15,978 | -0.09(-0.75%) |
Feb 02, 2007 | 11.67 | 11.94 | 11.67 | 11.94 | 19,323 | +0.26(+2.23%) |
Feb 01, 2007 | 11.80 | 11.80 | 11.63 | 11.68 | 6,525 | -0.01(-0.09%) |
Jan 31, 2007 | 12.05 | 12.06 | 11.61 | 11.69 | 31,674 | -0.33(-2.75%) |
Jan 30, 2007 | 11.91 | 12.08 | 11.91 | 12.02 | 24,056 | +0.03(+0.25%) |
Jan 29, 2007 | 12.29 | 12.32 | 11.99 | 11.99 | 36,444 | -0.28(-2.28%) |
Jan 26, 2007 | 12.34 | 12.47 | 12.16 | 12.27 | 19,835 | -0.01(-0.08%) |
Jan 25, 2007 | 12.33 | 12.44 | 12.20 | 12.28 | 22,712 | -0.05(-0.41%) |
Jan 24, 2007 | 12.25 | 12.50 | 12.11 | 12.33 | 12,469 | +0.13(+1.07%) |
Jan 23, 2007 | 12.26 | 12.28 | 12.03 | 12.20 | 16,362 | -0.12(-0.97%) |
Jan 22, 2007 | 12.22 | 12.36 | 12.19 | 12.32 | 20,877 | +0.19(+1.57%) |
Jan 19, 2007 | 12.10 | 12.14 | 12.05 | 12.13 | 11,420 | +0.02(+0.17%) |
Jan 18, 2007 | 12.10 | 12.11 | 12.01 | 12.11 | 26,430 | +0.01(+0.08%) |
Jan 17, 2007 | 11.85 | 12.13 | 11.85 | 12.10 | 22,056 | +0.25(+2.11%) |
Jan 16, 2007 | 11.99 | 11.99 | 11.63 | 11.85 | 76,775 | -0.29(-2.39%) |
Jan 12, 2007 | 12.13 | 12.14 | 12.06 | 12.14 | 4,800 | +0.09(+0.75%) |
Jan 11, 2007 | 12.03 | 12.10 | 12.03 | 12.05 | 7,543 | +0.22(+1.86%) |
Jan 10, 2007 | 11.85 | 11.93 | 11.73 | 11.83 | 90,767 | -0.16(-1.33%) |
Jan 09, 2007 | 11.95 | 12.03 | 11.93 | 11.99 | 21,254 | +0.12(+1.01%) |
Jan 08, 2007 | 11.95 | 11.99 | 11.86 | 11.87 | 40,469 | -0.10(-0.84%) |
Jan 05, 2007 | 11.75 | 12.22 | 11.75 | 11.97 | 33,837 | +0.12(+1.01%) |
Jan 04, 2007 | 12.03 | 12.05 | 11.60 | 11.85 | 108,538 | +0.40(+3.49%) |
Jan 03, 2007 | 11.41 | 11.54 | 11.37 | 11.45 | 41,426 | +0.05(+0.44%) |
Dec 29, 2006 | 11.69 | 11.70 | 11.40 | 11.40 | 18,587 | -0.13(-1.13%) |
Dec 28, 2006 | 11.48 | 11.66 | 11.40 | 11.53 | 35,240 | +0.03(+0.26%) |
Dec 27, 2006 | 11.36 | 11.55 | 11.27 | 11.50 | 28,978 | +0.14(+1.23%) |
Dec 26, 2006 | 11.06 | 11.36 | 11.04 | 11.36 | 30,100 | +0.42(+3.84%) |
Dec 22, 2006 | 11.15 | 11.15 | 10.94 | 10.94 | 22,336 | +0.06(+0.55%) |
Dec 21, 2006 | 11.27 | 11.28 | 10.88 | 10.88 | 47,961 | -0.43(-3.80%) |
Dec 20, 2006 | 11.33 | 11.41 | 11.24 | 11.31 | 4,408 | +0.17(+1.53%) |
Dec 19, 2006 | 11.15 | 11.25 | 11.14 | 11.14 | 23,075 | -0.01(-0.09%) |
Dec 18, 2006 | 11.20 | 11.27 | 11.07 | 11.15 | 25,739 | -0.05(-0.45%) |
Dec 15, 2006 | 11.06 | 11.36 | 11.04 | 11.20 | 47,410 | +0.11(+0.99%) |
Dec 14, 2006 | 11.05 | 11.19 | 10.99 | 11.09 | 49,230 | -0.04(-0.36%) |
Dec 13, 2006 | 11.52 | 11.56 | 11.13 | 11.13 | 26,600 | -0.25(-2.20%) |
Dec 12, 2006 | 11.59 | 11.70 | 11.35 | 11.38 | 16,600 | -0.12(-1.04%) |
Dec 11, 2006 | 11.56 | 11.56 | 11.42 | 11.50 | 23,091 | -0.09(-0.78%) |
Dec 08, 2006 | 11.22 | 11.60 | 11.20 | 11.59 | 36,644 | +0.38(+3.39%) |
Dec 07, 2006 | 11.50 | 11.53 | 11.20 | 11.21 | 31,784 | -0.35(-3.03%) |
Dec 06, 2006 | 11.64 | 11.69 | 11.45 | 11.56 | 25,381 | -0.13(-1.11%) |
Dec 05, 2006 | 11.87 | 11.89 | 11.68 | 11.69 | 53,556 | -0.21(-1.76%) |
Dec 04, 2006 | 12.00 | 12.00 | 11.65 | 11.90 | 45,880 | -0.10(-0.83%) |
Dec 01, 2006 | 12.20 | 12.25 | 11.95 | 12.00 | 26,198 | -0.20(-1.64%) |
Nov 30, 2006 | 12.29 | 12.29 | 12.15 | 12.20 | 10,100 | -0.06(-0.49%) |
Nov 29, 2006 | 12.45 | 12.48 | 12.26 | 12.26 | 6,445 | -0.12(-0.97%) |
Nov 28, 2006 | 12.58 | 12.62 | 12.28 | 12.38 | 10,151 | -0.21(-1.67%) |
Nov 27, 2006 | 12.48 | 12.66 | 12.48 | 12.59 | 21,676 | +0.09(+0.72%) |
Nov 24, 2006 | 12.15 | 12.50 | 12.15 | 12.50 | 5,482 | +0.40(+3.31%) |
Nov 22, 2006 | 12.00 | 12.24 | 12.00 | 12.10 | 8,410 | +0.10(+0.83%) |
Nov 21, 2006 | 12.36 | 12.52 | 11.95 | 12.00 | 71,103 | -0.40(-3.23%) |
Nov 20, 2006 | 12.68 | 12.69 | 12.36 | 12.40 | 15,889 | -0.32(-2.52%) |
Nov 17, 2006 | 12.77 | 12.77 | 12.66 | 12.72 | 3,650 | -0.11(-0.86%) |
Nov 16, 2006 | 12.77 | 12.83 | 12.69 | 12.83 | 18,635 | +0.04(+0.31%) |
Nov 15, 2006 | 12.64 | 12.93 | 12.64 | 12.79 | 47,971 | +0.15(+1.19%) |
Nov 14, 2006 | 12.67 | 12.72 | 12.55 | 12.64 | 18,532 | -0.06(-0.47%) |
Nov 13, 2006 | 12.64 | 12.70 | 12.57 | 12.70 | 12,108 | +0.20(+1.60%) |
Nov 10, 2006 | 12.12 | 12.65 | 12.12 | 12.50 | 32,300 | +0.51(+4.25%) |
Nov 09, 2006 | 12.55 | 12.55 | 11.99 | 11.99 | 39,489 | -0.42(-3.38%) |
Nov 08, 2006 | 12.54 | 12.56 | 12.30 | 12.41 | 13,193 | -0.12(-0.96%) |
Nov 07, 2006 | 12.61 | 12.73 | 12.50 | 12.53 | 11,279 | -0.05(-0.40%) |
Nov 06, 2006 | 12.67 | 12.80 | 12.46 | 12.58 | 11,440 | -0.22(-1.72%) |
Nov 03, 2006 | 12.76 | 12.81 | 12.70 | 12.80 | 27,755 | -0.15(-1.16%) |
Nov 02, 2006 | 12.75 | 13.00 | 12.75 | 12.95 | 99,562 | +0.15(+1.17%) |
Nov 01, 2006 | 12.72 | 12.80 | 12.46 | 12.80 | 35,948 | +0.31(+2.48%) |
Oct 31, 2006 | 12.41 | 12.84 | 12.32 | 12.49 | 29,876 | +0.05(+0.40%) |
Oct 30, 2006 | 12.22 | 12.59 | 12.22 | 12.44 | 24,852 | -0.13(-1.03%) |
Oct 27, 2006 | 12.92 | 12.92 | 12.57 | 12.57 | 23,293 | -0.33(-2.56%) |
Oct 26, 2006 | 12.35 | 12.90 | 12.08 | 12.90 | 50,814 | +0.60(+4.88%) |
Oct 25, 2006 | 12.96 | 12.96 | 11.99 | 12.30 | 180,136 | +0.32(+2.67%) |
Oct 24, 2006 | 12.06 | 12.16 | 11.87 | 11.98 | 17,394 | -0.09(-0.75%) |
Oct 23, 2006 | 12.09 | 12.23 | 12.07 | 12.07 | 31,964 | -0.02(-0.17%) |
Oct 20, 2006 | 12.16 | 12.29 | 11.91 | 12.09 | 35,160 | -0.19(-1.55%) |
Oct 19, 2006 | 12.16 | 12.35 | 12.03 | 12.28 | 26,761 | +0.12(+0.99%) |
Oct 18, 2006 | 12.20 | 12.24 | 12.05 | 12.16 | 30,256 | +0.01(+0.08%) |
Oct 17, 2006 | 12.41 | 12.41 | 11.81 | 12.15 | 29,427 | -0.34(-2.72%) |
Oct 16, 2006 | 12.08 | 12.79 | 12.08 | 12.49 | 63,464 | +0.43(+3.57%) |
Oct 13, 2006 | 12.00 | 12.07 | 11.77 | 12.06 | 34,539 | +0.10(+0.84%) |
Oct 12, 2006 | 12.12 | 12.12 | 11.93 | 11.96 | 14,880 | -0.17(-1.40%) |
Oct 11, 2006 | 11.94 | 12.17 | 11.92 | 12.13 | 21,869 | +0.01(+0.08%) |
Oct 10, 2006 | 12.20 | 12.20 | 11.90 | 12.12 | 29,638 | +0.04(+0.33%) |
Oct 09, 2006 | 12.10 | 12.10 | 11.97 | 12.08 | 36,351 | +0.08(+0.67%) |
Oct 06, 2006 | 11.89 | 12.12 | 11.89 | 12.00 | 29,127 | +0.05(+0.42%) |
Oct 05, 2006 | 12.05 | 12.05 | 11.90 | 11.95 | 33,951 | -0.02(-0.17%) |
Oct 04, 2006 | 11.73 | 12.04 | 11.73 | 11.97 | 75,863 | +0.30(+2.57%) |
Oct 03, 2006 | 12.05 | 12.19 | 11.50 | 11.67 | 86,853 | -0.22(-1.85%) |
Oct 02, 2006 | 12.20 | 12.20 | 11.88 | 11.89 | 77,927 | -0.32(-2.62%) |
Sep 29, 2006 | 11.84 | 12.26 | 11.84 | 12.21 | 102,967 | +0.40(+3.39%) |
Sep 28, 2006 | 11.64 | 11.95 | 11.64 | 11.81 | 46,279 | +0.21(+1.81%) |
Sep 27, 2006 | 11.59 | 11.75 | 11.47 | 11.60 | 49,935 | +0.11(+0.96%) |
Sep 26, 2006 | 11.75 | 11.84 | 11.47 | 11.49 | 48,113 | -0.27(-2.30%) |
Sep 25, 2006 | 12.02 | 12.03 | 11.67 | 11.76 | 27,393 | -0.24(-2.00%) |
Sep 22, 2006 | 11.43 | 12.05 | 11.39 | 12.00 | 42,739 | +0.66(+5.82%) |
Sep 21, 2006 | 11.73 | 11.73 | 11.31 | 11.34 | 63,848 | -0.27(-2.33%) |
Sep 20, 2006 | 12.00 | 12.13 | 11.56 | 11.61 | 31,610 | -0.38(-3.17%) |
Sep 19, 2006 | 12.10 | 12.20 | 11.85 | 11.99 | 42,232 | -0.21(-1.72%) |
Sep 18, 2006 | 11.96 | 12.25 | 11.96 | 12.20 | 33,945 | +0.21(+1.75%) |
Sep 15, 2006 | 12.10 | 12.24 | 11.74 | 11.99 | 220,420 | -0.90(-6.98%) |
Sep 14, 2006 | 12.76 | 12.89 | 12.74 | 12.89 | 18,616 | -0.03(-0.23%) |
Sep 13, 2006 | 12.76 | 12.95 | 12.60 | 12.92 | 34,565 | +0.19(+1.49%) |
Sep 12, 2006 | 12.42 | 12.85 | 12.42 | 12.73 | 51,576 | +0.28(+2.25%) |
Sep 11, 2006 | 12.31 | 12.50 | 12.10 | 12.45 | 33,520 | +0.14(+1.14%) |
Sep 08, 2006 | 12.23 | 12.78 | 12.20 | 12.31 | 12,149 | +0.07(+0.57%) |
Sep 07, 2006 | 12.65 | 12.74 | 12.24 | 12.24 | 63,800 | -0.47(-3.70%) |
Sep 06, 2006 | 12.32 | 13.15 | 12.10 | 12.71 | 180,650 | +0.33(+2.67%) |
Sep 05, 2006 | 12.80 | 12.80 | 12.20 | 12.38 | 60,425 | -0.55(-4.25%) |
Sep 01, 2006 | 13.21 | 13.33 | 12.77 | 12.93 | 92,299 | -0.23(-1.75%) |
Aug 31, 2006 | 12.59 | 13.29 | 12.47 | 13.16 | 72,764 | +0.56(+4.44%) |
Aug 30, 2006 | 12.08 | 12.72 | 12.08 | 12.60 | 60,715 | +0.06(+0.48%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.54 | 12.54 | 35,277 | -0.40(-3.09%) |
Aug 28, 2006 | 11.98 | 13.03 | 11.95 | 12.94 | 42,382 | +0.94(+7.83%) |
Aug 25, 2006 | 12.00 | 12.28 | 11.88 | 12.00 | 59,839 | +0.23(+1.95%) |
Aug 24, 2006 | 11.81 | 11.89 | 11.74 | 11.77 | 17,076 | -0.05(-0.42%) |
Aug 23, 2006 | 11.95 | 11.99 | 11.70 | 11.82 | 114,040 | -0.15(-1.25%) |
Aug 22, 2006 | 11.94 | 12.06 | 11.85 | 11.97 | 43,648 | +0.06(+0.50%) |
Aug 21, 2006 | 11.94 | 12.10 | 11.85 | 11.91 | 133,882 | -0.08(-0.67%) |
Aug 18, 2006 | 12.19 | 12.37 | 11.93 | 11.99 | 10,195 | -0.22(-1.80%) |
Aug 17, 2006 | 12.04 | 12.34 | 12.04 | 12.21 | 16,517 | +0.13(+1.08%) |
Aug 16, 2006 | 12.06 | 12.12 | 11.90 | 12.08 | 94,239 | +0.12(+1.00%) |
Aug 15, 2006 | 12.31 | 12.32 | 11.92 | 11.96 | 72,458 | -0.17(-1.40%) |
Aug 14, 2006 | 12.55 | 12.55 | 12.08 | 12.13 | 47,311 | -0.32(-2.57%) |
Aug 11, 2006 | 12.43 | 12.49 | 12.31 | 12.45 | 17,904 | +0.00(+0.00%) |
Aug 10, 2006 | 12.52 | 13.14 | 12.32 | 12.45 | 72,845 | -0.13(-1.03%) |
Aug 09, 2006 | 12.92 | 12.92 | 12.58 | 12.58 | 412,127 | -0.19(-1.49%) |
Aug 08, 2006 | 12.89 | 13.04 | 12.72 | 12.77 | 34,380 | -0.11(-0.85%) |
Aug 07, 2006 | 13.20 | 13.20 | 12.76 | 12.88 | 31,205 | -0.37(-2.79%) |
Aug 04, 2006 | 12.94 | 13.27 | 12.94 | 13.25 | 20,159 | +0.25(+1.92%) |
Aug 03, 2006 | 12.95 | 13.10 | 12.88 | 13.00 | 16,866 | -0.07(-0.54%) |
Aug 02, 2006 | 13.15 | 13.29 | 12.90 | 13.07 | 32,403 | +0.11(+0.85%) |
Aug 01, 2006 | 13.04 | 13.07 | 12.69 | 12.96 | 63,774 | -0.16(-1.22%) |
Jul 31, 2006 | 13.06 | 13.20 | 13.02 | 13.12 | 39,384 | -0.08(-0.61%) |
Jul 28, 2006 | 13.18 | 13.57 | 13.00 | 13.20 | 60,624 | +0.14(+1.07%) |
Jul 27, 2006 | 13.03 | 13.12 | 12.92 | 13.06 | 54,970 | +0.08(+0.62%) |
Jul 26, 2006 | 13.70 | 13.70 | 12.91 | 12.98 | 198,439 | -0.77(-5.60%) |
Jul 25, 2006 | 13.42 | 13.96 | 12.57 | 13.75 | 209,490 | -0.31(-2.20%) |
Jul 24, 2006 | 13.99 | 14.10 | 13.87 | 14.06 | 33,340 | +0.07(+0.50%) |
Jul 21, 2006 | 14.02 | 14.03 | 13.57 | 13.99 | 56,839 | -0.01(-0.07%) |
Jul 20, 2006 | 13.94 | 14.13 | 13.86 | 14.00 | 78,535 | +0.16(+1.16%) |
Jul 19, 2006 | 14.20 | 14.20 | 13.79 | 13.84 | 40,125 | -0.44(-3.08%) |
Jul 18, 2006 | 13.70 | 14.52 | 13.42 | 14.28 | 84,651 | +0.63(+4.62%) |
Jul 17, 2006 | 14.01 | 14.05 | 13.60 | 13.65 | 40,574 | -0.39(-2.78%) |
Jul 14, 2006 | 14.18 | 14.18 | 13.97 | 14.04 | 99,205 | -0.16(-1.13%) |
Jul 13, 2006 | 14.69 | 14.79 | 13.96 | 14.20 | 81,120 | -0.58(-3.92%) |
Jul 12, 2006 | 14.43 | 15.03 | 14.43 | 14.78 | 29,480 | +0.28(+1.93%) |
Jul 11, 2006 | 14.82 | 14.82 | 14.36 | 14.50 | 81,451 | -0.41(-2.75%) |
Jul 10, 2006 | 15.11 | 15.35 | 14.85 | 14.91 | 41,646 | -0.18(-1.19%) |
Jul 07, 2006 | 15.08 | 15.39 | 14.99 | 15.09 | 86,682 | -0.07(-0.46%) |
Jul 06, 2006 | 15.32 | 15.39 | 15.16 | 15.16 | 174,378 | -0.09(-0.59%) |
Jul 05, 2006 | 15.10 | 15.38 | 15.10 | 15.25 | 87,251 | +0.03(+0.20%) |