Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.02 | 11.14 | 10.90 | 10.91 | 520,668 | -0.09(-0.84%) |
Jun 28, 2007 | 11.08 | 11.08 | 10.82 | 11.00 | 401,503 | +0.19(+1.77%) |
Jun 27, 2007 | 10.73 | 10.84 | 10.57 | 10.81 | 541,084 | +0.08(+0.74%) |
Jun 26, 2007 | 10.81 | 10.90 | 10.69 | 10.73 | 717,715 | -0.08(-0.73%) |
Jun 25, 2007 | 10.98 | 11.04 | 10.73 | 10.81 | 560,743 | -0.17(-1.51%) |
Jun 22, 2007 | 11.06 | 11.13 | 10.90 | 10.98 | 898,580 | -0.14(-1.25%) |
Jun 21, 2007 | 11.15 | 11.16 | 10.99 | 11.12 | 393,639 | -0.08(-0.71%) |
Jun 20, 2007 | 11.51 | 11.57 | 11.19 | 11.20 | 203,398 | -0.27(-2.36%) |
Jun 19, 2007 | 11.43 | 11.55 | 11.29 | 11.47 | 346,759 | +0.03(+0.29%) |
Jun 18, 2007 | 11.64 | 11.67 | 11.27 | 11.43 | 406,796 | -0.21(-1.76%) |
Jun 15, 2007 | 11.57 | 11.76 | 11.35 | 11.64 | 890,263 | +0.51(+4.58%) |
Jun 14, 2007 | 11.37 | 11.37 | 11.12 | 11.13 | 279,766 | -0.22(-1.98%) |
Jun 13, 2007 | 11.14 | 11.39 | 11.12 | 11.35 | 394,698 | +0.22(+2.02%) |
Jun 12, 2007 | 11.14 | 11.31 | 11.06 | 11.13 | 312,582 | -0.07(-0.65%) |
Jun 11, 2007 | 11.16 | 11.27 | 11.07 | 11.20 | 207,027 | -0.01(-0.06%) |
Jun 08, 2007 | 11.04 | 11.24 | 11.04 | 11.21 | 186,914 | +0.11(+0.95%) |
Jun 07, 2007 | 11.26 | 11.22 | 10.95 | 11.10 | 291,562 | -0.16(-1.41%) |
Jun 06, 2007 | 11.31 | 11.41 | 11.18 | 11.26 | 367,779 | -0.13(-1.16%) |
Jun 05, 2007 | 11.41 | 11.46 | 11.29 | 11.39 | 378,819 | -0.14(-1.20%) |
Jun 04, 2007 | 11.60 | 11.66 | 11.45 | 11.53 | 584,485 | -0.11(-0.91%) |
Jun 01, 2007 | 11.57 | 11.71 | 11.54 | 11.64 | 735,862 | +0.04(+0.34%) |
May 31, 2007 | 11.38 | 11.65 | 11.42 | 11.60 | 495,565 | +0.22(+1.92%) |
May 30, 2007 | 11.45 | 11.45 | 11.31 | 11.38 | 378,516 | -0.19(-1.66%) |
May 29, 2007 | 11.62 | 11.74 | 11.53 | 11.57 | 306,684 | +0.01(+0.11%) |
May 25, 2007 | 11.68 | 11.69 | 11.44 | 11.56 | 389,556 | -0.11(-0.91%) |
May 24, 2007 | 11.62 | 11.73 | 11.53 | 11.66 | 509,375 | +0.01(+0.06%) |
May 23, 2007 | 11.89 | 11.90 | 11.64 | 11.66 | 421,767 | -0.19(-1.62%) |
May 22, 2007 | 11.84 | 11.90 | 11.78 | 11.85 | 315,153 | +0.01(+0.06%) |
May 21, 2007 | 11.45 | 11.87 | 11.41 | 11.84 | 553,484 | +0.35(+3.05%) |
May 18, 2007 | 11.49 | 11.56 | 11.36 | 11.49 | 323,773 | +0.00(+0.00%) |
May 17, 2007 | 11.59 | 11.59 | 11.41 | 11.49 | 248,160 | -0.15(-1.31%) |
May 16, 2007 | 11.74 | 11.74 | 11.64 | 11.64 | 406,342 | -0.09(-0.73%) |
May 15, 2007 | 11.74 | 11.83 | 11.65 | 11.73 | 438,855 | -0.01(-0.11%) |
May 14, 2007 | 11.90 | 11.95 | 11.70 | 11.74 | 380,785 | -0.16(-1.33%) |
May 11, 2007 | 11.84 | 11.98 | 11.82 | 11.90 | 374,433 | +0.17(+1.41%) |
May 10, 2007 | 11.77 | 11.87 | 11.58 | 11.74 | 437,343 | -0.12(-1.00%) |
May 09, 2007 | 11.76 | 11.87 | 11.68 | 11.86 | 235,155 | +0.02(+0.17%) |
May 08, 2007 | 11.74 | 11.86 | 11.67 | 11.84 | 346,305 | +0.01(+0.06%) |
May 07, 2007 | 11.89 | 11.84 | 11.73 | 11.83 | 414,962 | -0.06(-0.50%) |
May 04, 2007 | 11.74 | 11.89 | 11.64 | 11.89 | 839,451 | +0.24(+2.10%) |
May 03, 2007 | 11.51 | 11.77 | 11.33 | 11.64 | 785,464 | +0.01(+0.11%) |
May 02, 2007 | 11.35 | 11.68 | 11.24 | 11.63 | 615,940 | +0.26(+2.33%) |
May 01, 2007 | 11.43 | 11.43 | 11.22 | 11.37 | 649,512 | -0.09(-0.81%) |
Apr 30, 2007 | 11.50 | 11.57 | 11.38 | 11.46 | 781,078 | -0.12(-1.03%) |
Apr 27, 2007 | 11.31 | 11.62 | 11.22 | 11.58 | 822,240 | +0.22(+1.98%) |
Apr 26, 2007 | 10.91 | 11.37 | 10.91 | 11.35 | 883,004 | +0.41(+3.75%) |
Apr 25, 2007 | 11.04 | 11.11 | 10.86 | 10.94 | 781,229 | -0.02(-0.18%) |
Apr 24, 2007 | 11.12 | 11.23 | 10.91 | 10.96 | 661,005 | -0.16(-1.43%) |
Apr 23, 2007 | 11.16 | 11.22 | 11.05 | 11.12 | 294,435 | -0.07(-0.59%) |
Apr 20, 2007 | 11.14 | 11.23 | 11.06 | 11.19 | 420,255 | +0.19(+1.68%) |
Apr 19, 2007 | 11.03 | 11.10 | 10.90 | 11.00 | 325,588 | -0.10(-0.89%) |
Apr 18, 2007 | 11.22 | 11.22 | 11.04 | 11.10 | 444,904 | -0.12(-1.06%) |
Apr 17, 2007 | 11.23 | 11.24 | 11.08 | 11.22 | 780,625 | -0.02(-0.18%) |
Apr 16, 2007 | 10.98 | 11.24 | 10.93 | 11.24 | 727,091 | +0.35(+3.22%) |
Apr 13, 2007 | 10.61 | 10.95 | 10.61 | 10.89 | 1,167,156 | +0.33(+3.13%) |
Apr 12, 2007 | 10.40 | 10.61 | 10.40 | 10.56 | 908,259 | +0.11(+1.08%) |
Apr 11, 2007 | 10.90 | 10.90 | 10.36 | 10.45 | 1,318,382 | -0.45(-4.13%) |
Apr 10, 2007 | 11.02 | 11.10 | 10.89 | 10.90 | 275,230 | -0.15(-1.32%) |
Apr 09, 2007 | 10.86 | 11.07 | 10.82 | 11.04 | 298,669 | +0.19(+1.70%) |
Apr 05, 2007 | 10.86 | 10.90 | 10.73 | 10.86 | 186,914 | +0.01(+0.12%) |
Apr 04, 2007 | 10.81 | 10.90 | 10.78 | 10.84 | 229,106 | +0.05(+0.43%) |
Apr 03, 2007 | 10.91 | 10.91 | 10.68 | 10.80 | 461,993 | -0.11(-1.03%) |
Apr 02, 2007 | 10.96 | 10.96 | 10.85 | 10.91 | 357,042 | -0.01(-0.12%) |
Mar 30, 2007 | 10.94 | 11.13 | 10.81 | 10.92 | 1,338,192 | -0.01(-0.06%) |
Mar 29, 2007 | 10.31 | 11.04 | 10.31 | 10.93 | 527,171 | +0.03(+0.30%) |
Mar 28, 2007 | 10.88 | 10.94 | 10.82 | 10.90 | 420,103 | -0.01(-0.06%) |
Mar 27, 2007 | 10.93 | 10.94 | 10.84 | 10.90 | 780,625 | -0.07(-0.60%) |
Mar 26, 2007 | 11.04 | 11.04 | 10.93 | 10.97 | 287,176 | -0.07(-0.60%) |
Mar 23, 2007 | 11.02 | 11.09 | 11.01 | 11.04 | 533,674 | -0.01(-0.06%) |
Mar 22, 2007 | 11.13 | 11.13 | 11.00 | 11.04 | 396,361 | -0.03(-0.24%) |
Mar 21, 2007 | 10.97 | 11.23 | 10.91 | 11.07 | 563,616 | +0.10(+0.90%) |
Mar 20, 2007 | 10.92 | 10.99 | 10.90 | 10.97 | 327,856 | +0.05(+0.48%) |
Mar 19, 2007 | 10.86 | 11.01 | 10.84 | 10.92 | 501,160 | +0.15(+1.41%) |
Mar 16, 2007 | 10.99 | 10.95 | 10.76 | 10.77 | 805,728 | -0.22(-1.99%) |
Mar 15, 2007 | 10.98 | 11.08 | 10.93 | 10.98 | 329,066 | +0.00(+0.00%) |
Mar 14, 2007 | 10.94 | 11.02 | 10.84 | 10.98 | 281,883 | +0.01(+0.12%) |
Mar 13, 2007 | 11.14 | 11.20 | 10.92 | 10.97 | 354,320 | -0.17(-1.54%) |
Mar 12, 2007 | 11.05 | 11.22 | 11.05 | 11.14 | 442,031 | +0.03(+0.30%) |
Mar 09, 2007 | 11.13 | 11.23 | 11.08 | 11.11 | 379,726 | +0.07(+0.60%) |
Mar 08, 2007 | 11.08 | 11.27 | 11.03 | 11.04 | 522,785 | +0.05(+0.48%) |
Mar 07, 2007 | 11.09 | 11.12 | 10.92 | 10.99 | 390,917 | -0.11(-0.95%) |
Mar 06, 2007 | 11.08 | 11.22 | 11.05 | 11.10 | 874,384 | +0.09(+0.84%) |
Mar 05, 2007 | 11.07 | 11.22 | 11.00 | 11.00 | 414,659 | -0.07(-0.60%) |
Mar 02, 2007 | 11.18 | 11.31 | 11.06 | 11.07 | 364,150 | -0.17(-1.47%) |
Mar 01, 2007 | 11.06 | 11.42 | 11.04 | 11.23 | 425,094 | +0.01(+0.12%) |
Feb 28, 2007 | 11.24 | 11.39 | 11.01 | 11.22 | 455,339 | -0.13(-1.11%) |
Feb 27, 2007 | 11.59 | 11.71 | 11.32 | 11.35 | 609,437 | -0.39(-3.32%) |
Feb 26, 2007 | 11.74 | 11.81 | 11.68 | 11.74 | 574,051 | +0.01(+0.06%) |
Feb 23, 2007 | 11.84 | 11.84 | 11.68 | 11.73 | 550,157 | -0.17(-1.39%) |
Feb 22, 2007 | 11.86 | 11.92 | 11.76 | 11.90 | 240,750 | +0.00(+0.00%) |
Feb 21, 2007 | 11.87 | 11.94 | 11.84 | 11.90 | 205,515 | -0.06(-0.50%) |
Feb 20, 2007 | 11.66 | 12.02 | 11.61 | 11.96 | 338,744 | +0.24(+2.03%) |
Feb 16, 2007 | 11.61 | 11.72 | 11.54 | 11.72 | 233,491 | +0.11(+0.91%) |
Feb 15, 2007 | 11.52 | 11.72 | 11.49 | 11.61 | 340,408 | +0.05(+0.40%) |
Feb 14, 2007 | 11.54 | 11.70 | 11.53 | 11.57 | 433,971 | +0.01(+0.06%) |
Feb 13, 2007 | 11.40 | 11.57 | 11.40 | 11.56 | 206,623 | +0.18(+1.57%) |
Feb 12, 2007 | 11.53 | 11.53 | 11.30 | 11.38 | 468,101 | -0.15(-1.26%) |
Feb 09, 2007 | 11.45 | 11.69 | 11.45 | 11.53 | 534,732 | +0.09(+0.81%) |
Feb 08, 2007 | 11.57 | 11.61 | 11.35 | 11.43 | 757,033 | -0.14(-1.20%) |
Feb 07, 2007 | 11.90 | 12.17 | 11.16 | 11.57 | 1,537,054 | -0.91(-7.31%) |
Feb 06, 2007 | 12.10 | 12.66 | 12.10 | 12.48 | 342,374 | +0.36(+2.94%) |
Feb 05, 2007 | 12.23 | 12.23 | 12.10 | 12.13 | 260,863 | -0.17(-1.40%) |
Feb 02, 2007 | 12.27 | 12.38 | 12.23 | 12.30 | 136,254 | +0.03(+0.27%) |
Feb 01, 2007 | 12.21 | 12.32 | 12.15 | 12.27 | 249,975 | +0.07(+0.54%) |
Jan 31, 2007 | 12.06 | 12.23 | 12.00 | 12.20 | 174,514 | +0.11(+0.87%) |
Jan 30, 2007 | 11.97 | 12.12 | 11.97 | 12.09 | 173,001 | +0.17(+1.39%) |
Jan 29, 2007 | 11.80 | 11.93 | 11.74 | 11.93 | 290,655 | +0.07(+0.61%) |
Jan 26, 2007 | 11.75 | 11.89 | 11.68 | 11.86 | 153,644 | +0.11(+0.90%) |
Jan 25, 2007 | 11.94 | 12.02 | 11.67 | 11.75 | 184,646 | -0.21(-1.71%) |
Jan 24, 2007 | 11.91 | 12.04 | 11.89 | 11.96 | 136,102 | +0.04(+0.33%) |
Jan 23, 2007 | 11.70 | 11.97 | 11.64 | 11.92 | 213,983 | +0.18(+1.52%) |
Jan 22, 2007 | 11.87 | 11.87 | 11.68 | 11.74 | 151,981 | -0.17(-1.39%) |
Jan 19, 2007 | 11.67 | 11.92 | 11.60 | 11.90 | 165,138 | +0.20(+1.75%) |
Jan 18, 2007 | 11.82 | 11.88 | 11.69 | 11.70 | 375,341 | -0.17(-1.45%) |
Jan 17, 2007 | 11.95 | 12.07 | 11.87 | 11.87 | 246,648 | -0.13(-1.10%) |
Jan 16, 2007 | 12.04 | 12.12 | 11.96 | 12.00 | 360,369 | -0.06(-0.49%) |
Jan 12, 2007 | 12.06 | 12.07 | 12.01 | 12.06 | 147,142 | +0.01(+0.05%) |
Jan 11, 2007 | 12.00 | 12.07 | 12.00 | 12.05 | 302,299 | +0.10(+0.83%) |
Jan 10, 2007 | 12.04 | 12.11 | 11.86 | 11.96 | 245,741 | -0.17(-1.36%) |
Jan 09, 2007 | 12.00 | 12.13 | 11.84 | 12.12 | 216,857 | +0.13(+1.05%) |
Jan 08, 2007 | 11.80 | 12.05 | 11.76 | 12.00 | 178,445 | +0.08(+0.67%) |
Jan 05, 2007 | 11.92 | 12.17 | 11.90 | 11.92 | 294,889 | -0.32(-2.65%) |
Jan 04, 2007 | 12.25 | 12.29 | 12.05 | 12.24 | 275,683 | -0.02(-0.16%) |
Jan 03, 2007 | 12.13 | 12.43 | 12.11 | 12.26 | 433,714 | +0.21(+1.70%) |
Dec 29, 2006 | 12.11 | 12.23 | 12.04 | 12.05 | 213,227 | -0.08(-0.65%) |
Dec 28, 2006 | 12.01 | 12.19 | 12.01 | 12.13 | 136,556 | +0.07(+0.60%) |
Dec 27, 2006 | 12.03 | 12.13 | 11.90 | 12.06 | 295,343 | +0.05(+0.44%) |
Dec 26, 2006 | 11.87 | 12.05 | 11.87 | 12.01 | 156,669 | +0.13(+1.06%) |
Dec 22, 2006 | 11.88 | 11.94 | 11.83 | 11.88 | 163,020 | +0.03(+0.22%) |
Dec 21, 2006 | 11.86 | 12.08 | 11.84 | 11.86 | 213,832 | -0.01(-0.11%) |
Dec 20, 2006 | 11.83 | 11.90 | 11.76 | 11.87 | 256,780 | +0.04(+0.34%) |
Dec 19, 2006 | 11.75 | 11.88 | 11.75 | 11.83 | 277,952 | +0.01(+0.06%) |
Dec 18, 2006 | 12.09 | 12.11 | 11.78 | 11.82 | 302,753 | -0.21(-1.76%) |
Dec 15, 2006 | 12.02 | 12.17 | 11.97 | 12.04 | 469,857 | +0.02(+0.16%) |
Dec 14, 2006 | 11.92 | 12.14 | 11.92 | 12.02 | 535,791 | +0.13(+1.06%) |
Dec 13, 2006 | 12.01 | 12.10 | 11.87 | 11.89 | 384,414 | -0.05(-0.39%) |
Dec 12, 2006 | 11.97 | 12.04 | 11.89 | 11.94 | 351,447 | +0.03(+0.28%) |
Dec 11, 2006 | 11.96 | 12.11 | 11.84 | 11.90 | 424,186 | -0.13(-1.10%) |
Dec 08, 2006 | 12.04 | 12.07 | 11.94 | 12.04 | 420,103 | -0.02(-0.17%) |
Dec 07, 2006 | 11.98 | 12.15 | 11.98 | 12.05 | 557,718 | +0.14(+1.17%) |
Dec 06, 2006 | 11.90 | 12.07 | 11.64 | 11.92 | 1,047,386 | -0.46(-3.74%) |
Dec 05, 2006 | 12.42 | 12.50 | 12.37 | 12.38 | 386,834 | +0.02(+0.16%) |
Dec 04, 2006 | 12.23 | 12.38 | 12.16 | 12.36 | 458,968 | +0.13(+1.08%) |
Dec 01, 2006 | 12.43 | 12.67 | 12.09 | 12.23 | 695,938 | -0.46(-3.60%) |
Nov 30, 2006 | 12.78 | 12.79 | 12.60 | 12.68 | 680,060 | -0.14(-1.08%) |
Nov 29, 2006 | 12.73 | 12.84 | 12.66 | 12.82 | 210,354 | +0.12(+0.94%) |
Nov 28, 2006 | 12.54 | 12.73 | 12.46 | 12.70 | 331,788 | +0.15(+1.21%) |
Nov 27, 2006 | 12.60 | 12.66 | 12.52 | 12.55 | 465,773 | -0.11(-0.89%) |
Nov 24, 2006 | 12.62 | 12.71 | 12.57 | 12.66 | 60,036 | -0.05(-0.42%) |
Nov 22, 2006 | 12.66 | 12.73 | 12.60 | 12.72 | 217,310 | +0.07(+0.52%) |
Nov 21, 2006 | 12.54 | 12.73 | 12.54 | 12.65 | 216,857 | +0.05(+0.42%) |
Nov 20, 2006 | 12.56 | 12.66 | 12.54 | 12.60 | 249,824 | -0.07(-0.52%) |
Nov 17, 2006 | 12.66 | 12.67 | 12.49 | 12.66 | 247,707 | +0.01(+0.05%) |
Nov 16, 2006 | 12.56 | 12.66 | 12.45 | 12.66 | 322,412 | +0.09(+0.74%) |
Nov 15, 2006 | 12.40 | 12.65 | 12.40 | 12.56 | 464,564 | +0.20(+1.60%) |
Nov 14, 2006 | 12.31 | 12.48 | 12.18 | 12.37 | 479,989 | +0.07(+0.54%) |
Nov 13, 2006 | 12.44 | 12.44 | 12.19 | 12.30 | 302,753 | -0.14(-1.12%) |
Nov 10, 2006 | 12.28 | 12.48 | 12.25 | 12.44 | 266,156 | +0.16(+1.29%) |
Nov 09, 2006 | 12.50 | 12.50 | 12.23 | 12.28 | 292,016 | -0.22(-1.75%) |
Nov 08, 2006 | 12.38 | 12.57 | 12.38 | 12.50 | 366,418 | +0.03(+0.27%) |
Nov 07, 2006 | 12.32 | 12.57 | 12.29 | 12.46 | 336,778 | +0.12(+0.96%) |
Nov 06, 2006 | 12.19 | 12.37 | 12.11 | 12.35 | 375,794 | +0.22(+1.85%) |
Nov 03, 2006 | 12.23 | 12.33 | 12.04 | 12.12 | 337,837 | -0.08(-0.65%) |
Nov 02, 2006 | 12.08 | 12.56 | 11.50 | 12.20 | 979,335 | -0.28(-2.23%) |
Nov 01, 2006 | 12.61 | 12.80 | 12.45 | 12.48 | 452,919 | -0.17(-1.31%) |
Oct 31, 2006 | 12.63 | 12.70 | 12.41 | 12.64 | 245,287 | +0.03(+0.21%) |
Oct 30, 2006 | 12.35 | 12.67 | 12.20 | 12.62 | 328,763 | +0.21(+1.65%) |
Oct 27, 2006 | 12.53 | 12.62 | 12.38 | 12.41 | 295,343 | -0.19(-1.47%) |
Oct 26, 2006 | 12.56 | 12.64 | 12.27 | 12.60 | 471,822 | +0.06(+0.47%) |
Oct 25, 2006 | 12.28 | 12.61 | 12.28 | 12.54 | 321,958 | +0.21(+1.66%) |
Oct 24, 2006 | 12.43 | 12.43 | 12.25 | 12.33 | 212,925 | -0.17(-1.32%) |
Oct 23, 2006 | 12.31 | 12.54 | 12.29 | 12.50 | 172,094 | +0.11(+0.91%) |
Oct 20, 2006 | 12.56 | 12.68 | 12.39 | 12.39 | 258,595 | -0.11(-0.90%) |
Oct 19, 2006 | 12.27 | 12.60 | 12.25 | 12.50 | 262,829 | +0.19(+1.50%) |
Oct 18, 2006 | 12.20 | 12.40 | 12.17 | 12.31 | 211,564 | +0.17(+1.36%) |
Oct 17, 2006 | 12.23 | 12.25 | 12.07 | 12.15 | 222,603 | -0.17(-1.40%) |
Oct 16, 2006 | 12.23 | 12.33 | 12.17 | 12.32 | 298,367 | +0.13(+1.09%) |
Oct 13, 2006 | 12.19 | 12.27 | 12.15 | 12.19 | 300,031 | +0.05(+0.38%) |
Oct 12, 2006 | 12.00 | 12.23 | 12.00 | 12.14 | 327,705 | +0.18(+1.49%) |
Oct 11, 2006 | 12.01 | 12.07 | 11.90 | 11.96 | 285,362 | -0.15(-1.20%) |
Oct 10, 2006 | 11.92 | 12.11 | 11.88 | 12.11 | 213,530 | +0.16(+1.33%) |
Oct 09, 2006 | 11.84 | 12.05 | 11.78 | 11.95 | 247,253 | +0.09(+0.72%) |
Oct 06, 2006 | 11.98 | 11.99 | 11.80 | 11.86 | 211,412 | -0.19(-1.54%) |
Oct 05, 2006 | 11.70 | 12.07 | 11.68 | 12.05 | 356,438 | +0.32(+2.71%) |
Oct 04, 2006 | 11.57 | 11.82 | 11.45 | 11.73 | 410,425 | +0.11(+0.91%) |
Oct 03, 2006 | 11.50 | 11.76 | 11.41 | 11.62 | 258,141 | +0.05(+0.46%) |
Oct 02, 2006 | 11.53 | 11.84 | 11.39 | 11.57 | 373,980 | -0.01(-0.11%) |
Sep 29, 2006 | 11.73 | 11.77 | 11.58 | 11.59 | 281,127 | -0.19(-1.57%) |
Sep 28, 2006 | 11.59 | 11.79 | 11.53 | 11.77 | 280,371 | +0.17(+1.48%) |
Sep 27, 2006 | 11.51 | 11.70 | 11.47 | 11.60 | 354,320 | +0.02(+0.17%) |
Sep 26, 2006 | 11.61 | 11.68 | 11.45 | 11.58 | 492,994 | -0.03(-0.28%) |
Sep 25, 2006 | 11.37 | 11.66 | 11.37 | 11.61 | 474,393 | +0.24(+2.15%) |
Sep 22, 2006 | 11.43 | 11.49 | 11.31 | 11.37 | 812,382 | -0.14(-1.21%) |
Sep 21, 2006 | 11.70 | 11.80 | 11.46 | 11.51 | 677,338 | -0.18(-1.53%) |
Sep 20, 2006 | 11.67 | 11.79 | 11.59 | 11.68 | 508,721 | +0.05(+0.45%) |
Sep 19, 2006 | 11.70 | 11.72 | 11.46 | 11.63 | 559,987 | -0.11(-0.90%) |
Sep 18, 2006 | 11.66 | 11.81 | 11.64 | 11.74 | 599,910 | +0.09(+0.74%) |
Sep 15, 2006 | 11.71 | 11.74 | 11.55 | 11.65 | 903,873 | +0.03(+0.23%) |
Sep 14, 2006 | 11.77 | 11.79 | 11.52 | 11.62 | 397,722 | -0.18(-1.51%) |
Sep 13, 2006 | 11.93 | 11.93 | 11.61 | 11.80 | 630,609 | -0.15(-1.22%) |
Sep 12, 2006 | 11.79 | 12.02 | 11.70 | 11.95 | 452,919 | +0.14(+1.18%) |
Sep 11, 2006 | 11.71 | 11.83 | 11.49 | 11.81 | 473,940 | +0.12(+1.02%) |
Sep 08, 2006 | 11.71 | 11.72 | 11.61 | 11.69 | 326,041 | +0.03(+0.28%) |
Sep 07, 2006 | 11.37 | 11.68 | 11.37 | 11.66 | 532,766 | +0.28(+2.44%) |
Sep 06, 2006 | 11.49 | 11.56 | 11.31 | 11.38 | 356,891 | -0.22(-1.88%) |
Sep 05, 2006 | 11.38 | 11.60 | 11.33 | 11.60 | 287,781 | +0.19(+1.68%) |
Sep 01, 2006 | 11.45 | 11.56 | 11.31 | 11.41 | 335,115 | -0.05(-0.40%) |
Aug 31, 2006 | 11.32 | 11.48 | 11.24 | 11.45 | 424,791 | +0.18(+1.58%) |
Aug 30, 2006 | 11.23 | 11.31 | 11.11 | 11.27 | 320,597 | +0.02(+0.18%) |
Aug 29, 2006 | 11.14 | 11.25 | 11.00 | 11.25 | 433,562 | +0.12(+1.07%) |
Aug 28, 2006 | 11.11 | 11.23 | 11.06 | 11.14 | 323,017 | -0.03(-0.24%) |
Aug 25, 2006 | 11.08 | 11.21 | 11.04 | 11.16 | 256,478 | +0.03(+0.24%) |
Aug 24, 2006 | 10.98 | 11.21 | 10.88 | 11.14 | 457,910 | +0.17(+1.51%) |
Aug 23, 2006 | 11.31 | 11.37 | 10.96 | 10.97 | 594,920 | -0.31(-2.76%) |
Aug 22, 2006 | 11.25 | 11.37 | 11.24 | 11.28 | 322,563 | -0.05(-0.47%) |
Aug 21, 2006 | 11.31 | 11.40 | 11.27 | 11.33 | 332,090 | -0.07(-0.58%) |
Aug 18, 2006 | 11.43 | 11.43 | 11.31 | 11.40 | 262,829 | -0.02(-0.17%) |
Aug 17, 2006 | 11.45 | 11.56 | 11.35 | 11.42 | 316,514 | -0.07(-0.63%) |
Aug 16, 2006 | 11.37 | 11.53 | 11.30 | 11.49 | 343,735 | +0.22(+2.00%) |
Aug 15, 2006 | 11.23 | 11.33 | 11.18 | 11.27 | 389,707 | +0.17(+1.55%) |
Aug 14, 2006 | 11.03 | 11.20 | 10.98 | 11.10 | 355,681 | +0.18(+1.63%) |
Aug 11, 2006 | 10.78 | 10.94 | 10.68 | 10.92 | 426,152 | +0.05(+0.49%) |
Aug 10, 2006 | 10.65 | 10.99 | 10.65 | 10.86 | 456,246 | +0.15(+1.36%) |
Aug 09, 2006 | 10.82 | 10.93 | 10.65 | 10.72 | 465,169 | -0.05(-0.49%) |
Aug 08, 2006 | 10.94 | 11.16 | 10.75 | 10.77 | 649,059 | -0.14(-1.27%) |
Aug 07, 2006 | 10.98 | 11.02 | 10.70 | 10.91 | 570,119 | -0.13(-1.14%) |
Aug 04, 2006 | 11.04 | 11.16 | 10.84 | 11.04 | 593,559 | +0.12(+1.09%) |
Aug 03, 2006 | 10.49 | 10.98 | 10.49 | 10.92 | 943,192 | +0.34(+3.25%) |
Aug 02, 2006 | 11.16 | 11.17 | 10.57 | 10.57 | 2,046,985 | -0.49(-4.42%) |
Aug 01, 2006 | 10.05 | 12.23 | 10.05 | 11.06 | 3,313,951 | +1.61(+16.99%) |
Jul 31, 2006 | 9.582 | 9.654 | 9.324 | 9.456 | 439,007 | -0.11(-1.11%) |
Jul 28, 2006 | 9.377 | 9.588 | 9.304 | 9.562 | 231,525 | +0.22(+2.34%) |
Jul 27, 2006 | 9.370 | 9.502 | 9.192 | 9.344 | 482,559 | -0.02(-0.21%) |
Jul 26, 2006 | 9.370 | 9.483 | 9.271 | 9.364 | 371,560 | -0.07(-0.70%) |
Jul 25, 2006 | 9.403 | 9.628 | 9.297 | 9.430 | 307,894 | +0.03(+0.28%) |
Jul 24, 2006 | 9.172 | 9.430 | 9.192 | 9.403 | 293,679 | +0.24(+2.60%) |
Jul 21, 2006 | 9.211 | 9.211 | 8.960 | 9.165 | 285,362 | -0.05(-0.50%) |
Jul 20, 2006 | 9.522 | 9.588 | 9.205 | 9.211 | 338,895 | -0.26(-2.79%) |
Jul 19, 2006 | 9.165 | 9.575 | 9.165 | 9.476 | 366,872 | +0.33(+3.62%) |
Jul 18, 2006 | 9.145 | 9.258 | 8.861 | 9.145 | 339,500 | +0.04(+0.44%) |
Jul 17, 2006 | 9.159 | 9.192 | 9.006 | 9.106 | 266,610 | -0.05(-0.58%) |
Jul 14, 2006 | 9.284 | 9.291 | 9.039 | 9.159 | 410,879 | -0.16(-1.70%) |
Jul 13, 2006 | 9.456 | 9.496 | 9.231 | 9.317 | 345,398 | -0.19(-2.02%) |
Jul 12, 2006 | 9.747 | 9.853 | 9.397 | 9.509 | 501,463 | -0.24(-2.44%) |
Jul 11, 2006 | 9.734 | 9.760 | 9.555 | 9.747 | 421,313 | +0.02(+0.20%) |
Jul 10, 2006 | 9.774 | 9.833 | 9.694 | 9.727 | 260,409 | +0.01(+0.07%) |
Jul 07, 2006 | 9.886 | 9.899 | 9.707 | 9.721 | 305,928 | -0.20(-2.07%) |
Jul 06, 2006 | 9.807 | 10.01 | 9.807 | 9.926 | 489,365 | +0.14(+1.42%) |
Jul 05, 2006 | 9.800 | 9.853 | 9.694 | 9.787 | 439,763 | -0.05(-0.47%) |