Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.51 | 11.61 | 11.28 | 11.30 | 290,071 | -0.21(-1.78%) |
Jun 28, 2007 | 11.51 | 11.61 | 11.49 | 11.51 | 154,443 | +0.00(+0.00%) |
Jun 27, 2007 | 11.29 | 11.52 | 11.29 | 11.51 | 184,346 | +0.12(+1.10%) |
Jun 26, 2007 | 11.48 | 11.50 | 11.34 | 11.38 | 210,218 | -0.06(-0.55%) |
Jun 25, 2007 | 11.51 | 11.68 | 11.41 | 11.45 | 321,206 | -0.12(-1.08%) |
Jun 22, 2007 | 11.53 | 11.59 | 11.46 | 11.57 | 694,380 | -0.02(-0.15%) |
Jun 21, 2007 | 11.34 | 11.59 | 11.34 | 11.59 | 259,944 | +0.19(+1.64%) |
Jun 20, 2007 | 11.61 | 11.64 | 11.39 | 11.40 | 443,507 | -0.16(-1.39%) |
Jun 19, 2007 | 11.24 | 11.63 | 11.24 | 11.56 | 208,090 | +0.25(+2.21%) |
Jun 18, 2007 | 11.37 | 11.37 | 11.24 | 11.31 | 315,047 | -0.06(-0.55%) |
Jun 15, 2007 | 11.29 | 11.41 | 11.16 | 11.38 | 484,162 | +0.28(+2.49%) |
Jun 14, 2007 | 11.14 | 11.24 | 11.03 | 11.10 | 345,398 | -0.06(-0.56%) |
Jun 13, 2007 | 11.05 | 11.20 | 10.99 | 11.16 | 787,449 | +0.11(+0.97%) |
Jun 12, 2007 | 10.93 | 11.11 | 10.93 | 11.05 | 443,731 | +0.04(+0.32%) |
Jun 11, 2007 | 10.85 | 11.04 | 10.78 | 11.02 | 467,474 | +0.20(+1.82%) |
Jun 08, 2007 | 10.64 | 10.85 | 10.63 | 10.82 | 328,374 | +0.14(+1.34%) |
Jun 07, 2007 | 10.72 | 10.72 | 10.48 | 10.68 | 386,949 | +0.04(+0.42%) |
Jun 06, 2007 | 10.65 | 10.68 | 10.54 | 10.63 | 355,589 | -0.10(-0.91%) |
Jun 05, 2007 | 10.65 | 10.85 | 10.65 | 10.73 | 570,735 | +0.03(+0.25%) |
Jun 04, 2007 | 10.80 | 10.86 | 10.64 | 10.71 | 308,103 | -0.17(-1.56%) |
Jun 01, 2007 | 10.76 | 11.16 | 10.72 | 10.88 | 477,554 | +0.14(+1.33%) |
May 31, 2007 | 10.87 | 10.88 | 10.70 | 10.73 | 550,624 | -0.02(-0.17%) |
May 30, 2007 | 10.76 | 10.80 | 10.69 | 10.75 | 452,131 | -0.04(-0.33%) |
May 29, 2007 | 10.89 | 10.89 | 10.53 | 10.79 | 322,438 | -0.06(-0.58%) |
May 25, 2007 | 10.93 | 10.93 | 10.71 | 10.85 | 308,775 | -0.10(-0.90%) |
May 24, 2007 | 11.34 | 11.34 | 10.51 | 10.95 | 1,007,333 | -1.11(-9.19%) |
May 23, 2007 | 12.04 | 12.13 | 11.96 | 12.05 | 286,151 | -0.04(-0.37%) |
May 22, 2007 | 12.03 | 12.11 | 11.95 | 12.10 | 173,707 | +0.03(+0.22%) |
May 21, 2007 | 11.85 | 12.12 | 11.85 | 12.07 | 120,844 | -0.03(-0.22%) |
May 18, 2007 | 12.02 | 12.14 | 11.88 | 12.10 | 108,412 | +0.13(+1.12%) |
May 17, 2007 | 12.10 | 12.10 | 11.84 | 11.96 | 217,609 | -0.14(-1.18%) |
May 16, 2007 | 11.94 | 12.17 | 11.86 | 12.11 | 199,690 | +0.13(+1.12%) |
May 15, 2007 | 12.16 | 12.20 | 11.85 | 11.97 | 427,715 | -0.26(-2.12%) |
May 14, 2007 | 12.10 | 12.33 | 12.10 | 12.23 | 245,273 | +0.10(+0.81%) |
May 11, 2007 | 11.51 | 12.15 | 11.49 | 12.13 | 201,706 | +0.69(+6.01%) |
May 10, 2007 | 12.01 | 12.01 | 11.39 | 11.45 | 133,724 | -0.56(-4.68%) |
May 09, 2007 | 11.88 | 12.04 | 11.83 | 12.01 | 122,972 | +0.06(+0.52%) |
May 08, 2007 | 11.93 | 11.96 | 11.67 | 11.95 | 134,172 | -0.07(-0.59%) |
May 07, 2007 | 12.13 | 12.17 | 11.99 | 12.02 | 60,926 | -0.11(-0.88%) |
May 04, 2007 | 12.00 | 12.14 | 11.84 | 12.13 | 186,250 | +0.18(+1.49%) |
May 03, 2007 | 11.63 | 12.05 | 11.63 | 11.95 | 135,628 | +0.34(+2.92%) |
May 02, 2007 | 11.81 | 11.96 | 11.60 | 11.61 | 322,662 | -0.23(-1.96%) |
May 01, 2007 | 11.88 | 12.18 | 11.62 | 11.84 | 214,249 | +0.16(+1.38%) |
Apr 30, 2007 | 11.76 | 11.85 | 11.45 | 11.68 | 269,128 | -0.13(-1.13%) |
Apr 27, 2007 | 12.06 | 12.10 | 11.63 | 11.81 | 114,124 | -0.26(-2.15%) |
Apr 26, 2007 | 12.05 | 12.20 | 11.88 | 12.07 | 82,765 | -0.12(-1.02%) |
Apr 25, 2007 | 12.40 | 12.42 | 12.05 | 12.20 | 156,011 | -0.16(-1.30%) |
Apr 24, 2007 | 12.42 | 12.44 | 12.12 | 12.36 | 127,116 | -0.12(-0.93%) |
Apr 23, 2007 | 12.12 | 12.48 | 12.07 | 12.47 | 112,892 | +0.27(+2.19%) |
Apr 20, 2007 | 12.40 | 12.40 | 12.14 | 12.21 | 135,628 | -0.03(-0.22%) |
Apr 19, 2007 | 12.03 | 12.29 | 11.98 | 12.23 | 129,356 | +0.05(+0.44%) |
Apr 18, 2007 | 12.15 | 12.21 | 12.09 | 12.18 | 114,796 | -0.06(-0.51%) |
Apr 17, 2007 | 12.24 | 12.29 | 12.09 | 12.24 | 116,588 | -0.05(-0.44%) |
Apr 16, 2007 | 12.03 | 12.30 | 12.03 | 12.29 | 85,789 | +0.33(+2.76%) |
Apr 13, 2007 | 11.72 | 11.97 | 11.71 | 11.96 | 80,077 | +0.25(+2.13%) |
Apr 12, 2007 | 11.56 | 11.75 | 11.49 | 11.71 | 281,224 | +0.11(+0.92%) |
Apr 11, 2007 | 11.86 | 11.86 | 11.54 | 11.61 | 258,376 | -0.22(-1.89%) |
Apr 10, 2007 | 11.54 | 11.88 | 11.51 | 11.83 | 179,418 | +0.21(+1.77%) |
Apr 09, 2007 | 12.05 | 12.05 | 11.52 | 11.63 | 459,186 | -0.44(-3.63%) |
Apr 05, 2007 | 12.19 | 12.31 | 12.03 | 12.06 | 82,093 | -0.16(-1.32%) |
Apr 04, 2007 | 12.21 | 12.29 | 12.09 | 12.22 | 170,795 | -0.04(-0.36%) |
Apr 03, 2007 | 12.21 | 12.32 | 12.14 | 12.27 | 168,219 | +0.08(+0.66%) |
Apr 02, 2007 | 12.39 | 12.39 | 12.08 | 12.19 | 148,731 | -0.15(-1.23%) |
Mar 30, 2007 | 12.32 | 12.36 | 12.11 | 12.34 | 188,714 | +0.03(+0.22%) |
Mar 29, 2007 | 12.16 | 12.31 | 12.06 | 12.31 | 180,874 | +0.24(+2.00%) |
Mar 28, 2007 | 11.86 | 12.16 | 11.86 | 12.07 | 377,765 | +0.15(+1.27%) |
Mar 27, 2007 | 12.02 | 12.05 | 11.84 | 11.92 | 214,137 | -0.18(-1.48%) |
Mar 26, 2007 | 12.03 | 12.16 | 11.92 | 12.10 | 87,805 | +0.05(+0.44%) |
Mar 23, 2007 | 12.10 | 12.13 | 11.97 | 12.04 | 121,516 | -0.06(-0.52%) |
Mar 22, 2007 | 12.01 | 12.14 | 11.98 | 12.11 | 136,972 | +0.04(+0.37%) |
Mar 21, 2007 | 11.87 | 12.13 | 11.68 | 12.06 | 224,665 | +0.24(+2.04%) |
Mar 20, 2007 | 11.73 | 11.82 | 11.59 | 11.82 | 385,157 | +0.11(+0.92%) |
Mar 19, 2007 | 11.64 | 11.79 | 11.60 | 11.71 | 270,136 | +0.12(+1.08%) |
Mar 16, 2007 | 11.68 | 11.68 | 11.44 | 11.59 | 446,643 | -0.08(-0.69%) |
Mar 15, 2007 | 11.61 | 11.76 | 11.59 | 11.67 | 335,878 | +0.02(+0.15%) |
Mar 14, 2007 | 11.71 | 11.80 | 11.36 | 11.65 | 318,630 | -0.06(-0.53%) |
Mar 13, 2007 | 12.15 | 12.06 | 11.66 | 11.71 | 192,522 | -0.44(-3.60%) |
Mar 12, 2007 | 12.08 | 12.17 | 12.02 | 12.15 | 92,621 | +0.11(+0.89%) |
Mar 09, 2007 | 12.07 | 12.21 | 11.95 | 12.04 | 136,860 | +0.06(+0.52%) |
Mar 08, 2007 | 12.04 | 12.18 | 11.95 | 11.98 | 100,461 | +0.04(+0.30%) |
Mar 07, 2007 | 12.14 | 12.16 | 11.92 | 11.95 | 146,939 | -0.29(-2.34%) |
Mar 06, 2007 | 11.79 | 12.32 | 11.72 | 12.23 | 189,498 | +0.53(+4.50%) |
Mar 05, 2007 | 11.74 | 12.21 | 11.68 | 11.71 | 248,968 | -0.12(-1.06%) |
Mar 02, 2007 | 12.04 | 12.09 | 11.81 | 11.83 | 246,281 | -0.29(-2.43%) |
Mar 01, 2007 | 11.92 | 12.21 | 11.84 | 12.13 | 159,160 | +0.07(+0.59%) |
Feb 28, 2007 | 12.16 | 12.29 | 12.04 | 12.05 | 223,881 | -0.22(-1.82%) |
Feb 27, 2007 | 11.69 | 12.49 | 11.23 | 12.28 | 296,791 | -0.12(-1.01%) |
Feb 26, 2007 | 12.68 | 12.70 | 12.38 | 12.40 | 125,733 | -0.28(-2.18%) |
Feb 23, 2007 | 12.47 | 12.71 | 12.44 | 12.68 | 163,963 | +0.18(+1.43%) |
Feb 22, 2007 | 12.54 | 12.59 | 12.38 | 12.50 | 180,090 | +0.00(+0.00%) |
Feb 21, 2007 | 12.50 | 12.61 | 12.37 | 12.50 | 192,298 | -0.01(-0.07%) |
Feb 20, 2007 | 12.28 | 12.57 | 12.16 | 12.51 | 188,042 | +0.18(+1.45%) |
Feb 16, 2007 | 12.48 | 12.48 | 12.19 | 12.33 | 149,067 | -0.16(-1.29%) |
Feb 15, 2007 | 12.25 | 12.51 | 12.17 | 12.49 | 331,510 | +0.25(+2.04%) |
Feb 14, 2007 | 12.50 | 12.54 | 12.14 | 12.24 | 144,987 | -0.27(-2.14%) |
Feb 13, 2007 | 12.32 | 12.57 | 12.32 | 12.51 | 190,625 | +0.18(+1.45%) |
Feb 12, 2007 | 12.43 | 12.64 | 12.30 | 12.33 | 348,213 | -0.20(-1.57%) |
Feb 09, 2007 | 13.37 | 13.43 | 11.94 | 12.53 | 966,308 | -1.64(-11.59%) |
Feb 08, 2007 | 14.04 | 14.17 | 13.81 | 14.17 | 203,834 | +0.11(+0.76%) |
Feb 07, 2007 | 13.67 | 14.07 | 13.67 | 14.06 | 173,147 | +0.38(+2.74%) |
Feb 06, 2007 | 14.08 | 14.09 | 13.66 | 13.69 | 192,410 | -0.29(-2.04%) |
Feb 05, 2007 | 14.10 | 14.16 | 13.85 | 13.97 | 164,187 | -0.11(-0.76%) |
Feb 02, 2007 | 14.11 | 14.21 | 14.02 | 14.08 | 143,803 | +0.02(+0.13%) |
Feb 01, 2007 | 13.91 | 14.07 | 13.88 | 14.06 | 68,990 | +0.22(+1.61%) |
Jan 31, 2007 | 13.97 | 14.04 | 13.39 | 13.84 | 291,415 | -0.27(-1.90%) |
Jan 30, 2007 | 13.52 | 14.11 | 13.52 | 14.11 | 294,439 | +0.66(+4.91%) |
Jan 29, 2007 | 13.78 | 13.81 | 13.34 | 13.45 | 276,520 | -0.39(-2.84%) |
Jan 26, 2007 | 13.88 | 14.01 | 13.81 | 13.84 | 137,644 | +0.02(+0.13%) |
Jan 25, 2007 | 14.38 | 14.43 | 13.74 | 13.82 | 127,900 | -0.48(-3.37%) |
Jan 24, 2007 | 14.02 | 14.30 | 13.97 | 14.30 | 90,269 | +0.29(+2.04%) |
Jan 23, 2007 | 13.93 | 14.22 | 13.82 | 14.02 | 150,075 | +0.04(+0.32%) |
Jan 22, 2007 | 14.02 | 14.02 | 13.77 | 13.97 | 127,228 | -0.05(-0.38%) |
Jan 19, 2007 | 14.06 | 14.28 | 13.90 | 14.03 | 172,251 | +0.04(+0.26%) |
Jan 18, 2007 | 14.40 | 14.46 | 13.91 | 13.99 | 195,994 | -0.46(-3.15%) |
Jan 17, 2007 | 14.33 | 14.58 | 14.33 | 14.45 | 101,917 | +0.06(+0.43%) |
Jan 16, 2007 | 14.38 | 14.51 | 14.31 | 14.38 | 572,751 | +0.14(+1.00%) |
Jan 12, 2007 | 14.23 | 14.46 | 14.15 | 14.24 | 139,996 | +0.04(+0.31%) |
Jan 11, 2007 | 14.02 | 14.28 | 13.97 | 14.20 | 214,585 | +0.24(+1.73%) |
Jan 10, 2007 | 13.79 | 14.01 | 13.79 | 13.96 | 149,067 | +0.08(+0.58%) |
Jan 09, 2007 | 13.66 | 13.95 | 13.56 | 13.88 | 775,578 | +0.14(+1.04%) |
Jan 08, 2007 | 13.83 | 13.94 | 13.69 | 13.73 | 278,872 | -0.09(-0.65%) |
Jan 05, 2007 | 13.61 | 14.11 | 13.61 | 13.82 | 214,249 | -0.21(-1.53%) |
Jan 04, 2007 | 13.95 | 14.21 | 13.95 | 14.04 | 898,662 | +0.04(+0.25%) |
Jan 03, 2007 | 14.09 | 14.38 | 13.96 | 14.00 | 288,391 | -0.02(-0.13%) |
Dec 29, 2006 | 14.40 | 14.40 | 14.02 | 14.02 | 135,404 | -0.32(-2.24%) |
Dec 28, 2006 | 14.31 | 14.49 | 14.29 | 14.34 | 86,237 | +0.00(+0.00%) |
Dec 27, 2006 | 14.15 | 14.45 | 14.15 | 14.34 | 170,011 | +0.10(+0.69%) |
Dec 26, 2006 | 13.74 | 14.29 | 13.74 | 14.24 | 142,123 | +0.50(+3.64%) |
Dec 22, 2006 | 13.71 | 13.84 | 13.63 | 13.74 | 68,430 | +0.05(+0.39%) |
Dec 21, 2006 | 13.99 | 14.20 | 13.67 | 13.69 | 216,937 | -0.31(-2.23%) |
Dec 20, 2006 | 13.75 | 14.05 | 13.75 | 14.00 | 138,204 | +0.24(+1.75%) |
Dec 19, 2006 | 13.57 | 13.85 | 13.55 | 13.76 | 111,884 | +0.12(+0.92%) |
Dec 18, 2006 | 13.79 | 13.80 | 13.61 | 13.63 | 97,437 | -0.11(-0.78%) |
Dec 15, 2006 | 13.75 | 13.86 | 13.66 | 13.74 | 247,736 | +0.04(+0.33%) |
Dec 14, 2006 | 13.61 | 13.87 | 13.54 | 13.70 | 241,801 | +0.10(+0.72%) |
Dec 13, 2006 | 13.53 | 13.60 | 13.46 | 13.60 | 94,413 | +0.08(+0.59%) |
Dec 12, 2006 | 13.32 | 13.52 | 13.30 | 13.52 | 177,626 | +0.21(+1.61%) |
Dec 11, 2006 | 13.35 | 13.44 | 13.26 | 13.30 | 127,340 | -0.10(-0.73%) |
Dec 08, 2006 | 13.55 | 13.64 | 13.39 | 13.40 | 82,093 | -0.21(-1.57%) |
Dec 07, 2006 | 13.71 | 13.71 | 13.54 | 13.62 | 71,229 | -0.06(-0.46%) |
Dec 06, 2006 | 13.51 | 13.71 | 13.45 | 13.68 | 87,133 | +0.10(+0.72%) |
Dec 05, 2006 | 13.72 | 13.79 | 13.54 | 13.58 | 78,285 | -0.14(-1.04%) |
Dec 04, 2006 | 13.39 | 13.75 | 13.39 | 13.72 | 136,188 | +0.38(+2.81%) |
Dec 01, 2006 | 13.39 | 13.69 | 13.11 | 13.35 | 206,522 | -0.29(-2.16%) |
Nov 30, 2006 | 13.63 | 13.75 | 13.55 | 13.64 | 133,948 | +0.01(+0.07%) |
Nov 29, 2006 | 13.60 | 13.72 | 13.47 | 13.63 | 139,436 | +0.12(+0.86%) |
Nov 28, 2006 | 13.31 | 13.67 | 13.25 | 13.52 | 251,768 | +0.21(+1.61%) |
Nov 27, 2006 | 13.94 | 14.02 | 13.30 | 13.30 | 174,379 | -0.71(-5.10%) |
Nov 24, 2006 | 13.94 | 14.06 | 13.94 | 14.02 | 27,551 | +0.02(+0.13%) |
Nov 22, 2006 | 13.84 | 14.04 | 13.75 | 14.00 | 203,274 | +0.21(+1.49%) |
Nov 21, 2006 | 13.74 | 13.88 | 13.66 | 13.79 | 142,459 | +0.02(+0.13%) |
Nov 20, 2006 | 13.88 | 13.88 | 13.70 | 13.78 | 218,057 | -0.04(-0.32%) |
Nov 17, 2006 | 14.02 | 14.02 | 13.77 | 13.82 | 97,437 | -0.20(-1.40%) |
Nov 16, 2006 | 14.00 | 14.12 | 13.94 | 14.02 | 63,390 | -0.03(-0.19%) |
Nov 15, 2006 | 14.01 | 14.19 | 13.96 | 14.04 | 114,348 | +0.02(+0.13%) |
Nov 14, 2006 | 13.48 | 14.04 | 13.42 | 14.03 | 188,378 | +0.54(+4.04%) |
Nov 13, 2006 | 13.29 | 13.50 | 13.27 | 13.48 | 120,732 | +0.14(+1.07%) |
Nov 10, 2006 | 13.39 | 13.42 | 13.24 | 13.34 | 100,685 | -0.01(-0.07%) |
Nov 09, 2006 | 13.61 | 13.65 | 13.30 | 13.35 | 269,240 | -0.23(-1.71%) |
Nov 08, 2006 | 12.90 | 13.59 | 12.88 | 13.58 | 340,134 | +0.63(+4.90%) |
Nov 07, 2006 | 12.79 | 13.06 | 12.77 | 12.95 | 164,971 | +0.17(+1.33%) |
Nov 06, 2006 | 12.46 | 12.88 | 12.42 | 12.78 | 174,939 | +0.38(+3.10%) |
Nov 03, 2006 | 12.32 | 12.41 | 12.11 | 12.39 | 172,027 | +0.09(+0.73%) |
Nov 02, 2006 | 12.21 | 12.38 | 12.15 | 12.30 | 154,555 | +0.02(+0.14%) |
Nov 01, 2006 | 12.67 | 12.68 | 12.26 | 12.29 | 161,051 | -0.32(-2.55%) |
Oct 31, 2006 | 12.77 | 12.88 | 12.55 | 12.61 | 104,941 | -0.22(-1.74%) |
Oct 30, 2006 | 12.79 | 12.92 | 12.76 | 12.83 | 234,073 | -0.03(-0.21%) |
Oct 27, 2006 | 13.11 | 13.24 | 12.82 | 12.86 | 171,019 | -0.32(-2.44%) |
Oct 26, 2006 | 12.71 | 13.18 | 12.71 | 13.18 | 196,106 | +0.54(+4.31%) |
Oct 25, 2006 | 12.59 | 12.71 | 12.38 | 12.63 | 221,753 | -0.14(-1.12%) |
Oct 24, 2006 | 12.88 | 12.88 | 12.56 | 12.78 | 234,969 | -0.33(-2.52%) |
Oct 23, 2006 | 12.99 | 13.12 | 12.97 | 13.11 | 128,460 | +0.06(+0.48%) |
Oct 20, 2006 | 13.09 | 13.09 | 12.94 | 13.04 | 70,110 | -0.04(-0.27%) |
Oct 19, 2006 | 12.90 | 13.12 | 12.88 | 13.08 | 105,948 | +0.21(+1.67%) |
Oct 18, 2006 | 12.96 | 13.01 | 12.82 | 12.87 | 96,429 | -0.03(-0.21%) |
Oct 17, 2006 | 13.04 | 13.04 | 12.76 | 12.89 | 132,156 | -0.22(-1.70%) |
Oct 16, 2006 | 12.96 | 13.17 | 12.85 | 13.12 | 106,396 | +0.08(+0.62%) |
Oct 13, 2006 | 12.86 | 13.04 | 12.79 | 13.04 | 80,749 | +0.21(+1.60%) |
Oct 12, 2006 | 12.54 | 12.83 | 12.54 | 12.83 | 94,189 | +0.35(+2.79%) |
Oct 11, 2006 | 12.42 | 12.66 | 12.38 | 12.48 | 147,835 | +0.03(+0.22%) |
Oct 10, 2006 | 12.54 | 12.59 | 12.45 | 12.46 | 182,666 | -0.06(-0.50%) |
Oct 09, 2006 | 12.41 | 12.66 | 12.36 | 12.52 | 116,028 | +0.11(+0.86%) |
Oct 06, 2006 | 12.48 | 12.48 | 12.34 | 12.41 | 106,844 | -0.07(-0.57%) |
Oct 05, 2006 | 12.19 | 12.48 | 12.12 | 12.48 | 159,483 | +0.35(+2.87%) |
Oct 04, 2006 | 12.10 | 12.28 | 12.05 | 12.13 | 256,024 | -0.01(-0.07%) |
Oct 03, 2006 | 12.07 | 12.23 | 12.06 | 12.14 | 319,862 | +0.04(+0.37%) |
Oct 02, 2006 | 12.37 | 12.37 | 12.10 | 12.10 | 211,002 | -0.21(-1.67%) |
Sep 29, 2006 | 12.64 | 12.64 | 12.28 | 12.30 | 233,737 | -0.39(-3.09%) |
Sep 28, 2006 | 12.68 | 12.71 | 12.51 | 12.70 | 79,405 | +0.04(+0.35%) |
Sep 27, 2006 | 12.50 | 12.66 | 12.50 | 12.65 | 68,878 | +0.09(+0.71%) |
Sep 26, 2006 | 12.59 | 12.61 | 12.44 | 12.56 | 76,829 | -0.02(-0.14%) |
Sep 25, 2006 | 12.28 | 12.62 | 12.20 | 12.58 | 104,493 | +0.32(+2.62%) |
Sep 22, 2006 | 12.54 | 12.56 | 12.20 | 12.26 | 128,348 | -0.36(-2.83%) |
Sep 21, 2006 | 12.81 | 12.85 | 12.51 | 12.62 | 124,764 | -0.16(-1.26%) |
Sep 20, 2006 | 12.68 | 12.86 | 12.68 | 12.78 | 174,155 | +0.15(+1.20%) |
Sep 19, 2006 | 12.81 | 12.81 | 12.39 | 12.63 | 181,098 | -0.13(-1.05%) |
Sep 18, 2006 | 12.74 | 12.87 | 12.67 | 12.76 | 55,998 | +0.03(+0.21%) |
Sep 15, 2006 | 12.82 | 12.97 | 12.69 | 12.73 | 292,311 | -0.02(-0.14%) |
Sep 14, 2006 | 12.82 | 12.84 | 12.68 | 12.75 | 102,701 | -0.14(-1.11%) |
Sep 13, 2006 | 12.81 | 12.92 | 12.78 | 12.89 | 100,013 | +0.04(+0.28%) |
Sep 12, 2006 | 12.50 | 12.86 | 12.46 | 12.86 | 151,755 | +0.37(+2.93%) |
Sep 11, 2006 | 12.60 | 12.62 | 12.47 | 12.49 | 58,686 | -0.12(-0.99%) |
Sep 08, 2006 | 12.50 | 12.67 | 12.48 | 12.62 | 121,628 | +0.17(+1.36%) |
Sep 07, 2006 | 12.73 | 12.87 | 12.45 | 12.45 | 138,652 | -0.36(-2.79%) |
Sep 06, 2006 | 13.01 | 13.05 | 12.79 | 12.80 | 101,805 | -0.28(-2.12%) |
Sep 05, 2006 | 13.08 | 13.21 | 13.01 | 13.08 | 94,637 | +0.00(+0.00%) |
Sep 01, 2006 | 13.21 | 13.21 | 13.04 | 13.08 | 87,245 | -0.04(-0.34%) |
Aug 31, 2006 | 13.31 | 13.31 | 13.12 | 13.13 | 89,597 | -0.13(-1.01%) |
Aug 30, 2006 | 13.10 | 13.31 | 13.08 | 13.26 | 174,939 | +0.10(+0.75%) |
Aug 29, 2006 | 12.77 | 13.16 | 12.65 | 13.16 | 147,723 | +0.45(+3.51%) |
Aug 28, 2006 | 12.53 | 12.72 | 12.52 | 12.71 | 67,870 | +0.12(+0.99%) |
Aug 25, 2006 | 12.37 | 12.62 | 12.35 | 12.59 | 139,100 | +0.18(+1.44%) |
Aug 24, 2006 | 12.63 | 12.63 | 12.33 | 12.41 | 193,194 | -0.19(-1.49%) |
Aug 23, 2006 | 12.93 | 12.99 | 12.54 | 12.60 | 117,148 | -0.26(-2.01%) |
Aug 22, 2006 | 12.83 | 12.96 | 12.73 | 12.86 | 110,764 | +0.05(+0.42%) |
Aug 21, 2006 | 12.90 | 12.92 | 12.79 | 12.80 | 75,149 | -0.13(-1.04%) |
Aug 18, 2006 | 13.04 | 13.04 | 12.86 | 12.94 | 103,037 | -0.13(-1.02%) |
Aug 17, 2006 | 12.86 | 13.08 | 12.86 | 13.07 | 87,581 | +0.14(+1.11%) |
Aug 16, 2006 | 12.68 | 12.94 | 12.61 | 12.93 | 145,147 | +0.31(+2.48%) |
Aug 15, 2006 | 12.47 | 12.63 | 12.41 | 12.62 | 124,988 | +0.21(+1.73%) |
Aug 14, 2006 | 12.38 | 12.60 | 12.21 | 12.40 | 165,419 | +0.09(+0.73%) |
Aug 11, 2006 | 12.50 | 12.58 | 12.27 | 12.31 | 111,212 | -0.18(-1.43%) |
Aug 10, 2006 | 12.23 | 12.58 | 12.17 | 12.49 | 215,257 | +0.19(+1.52%) |
Aug 09, 2006 | 12.54 | 12.62 | 12.27 | 12.30 | 213,353 | -0.18(-1.43%) |
Aug 08, 2006 | 12.81 | 12.82 | 12.46 | 12.48 | 164,523 | -0.27(-2.10%) |
Aug 07, 2006 | 12.79 | 12.86 | 12.64 | 12.75 | 139,548 | -0.12(-0.90%) |
Aug 04, 2006 | 13.13 | 13.16 | 12.73 | 12.87 | 153,883 | -0.17(-1.30%) |
Aug 03, 2006 | 13.04 | 13.13 | 12.92 | 13.04 | 215,369 | -0.04(-0.27%) |
Aug 02, 2006 | 12.77 | 13.29 | 12.66 | 13.07 | 433,539 | +0.36(+2.81%) |
Aug 01, 2006 | 12.84 | 12.91 | 12.64 | 12.71 | 206,970 | -0.15(-1.18%) |
Jul 31, 2006 | 12.86 | 12.97 | 12.72 | 12.87 | 475,762 | +0.10(+0.77%) |
Jul 28, 2006 | 12.07 | 12.85 | 12.04 | 12.77 | 298,359 | +0.74(+6.16%) |
Jul 27, 2006 | 12.70 | 12.76 | 12.00 | 12.03 | 411,476 | -0.74(-5.80%) |
Jul 26, 2006 | 12.69 | 12.90 | 12.51 | 12.77 | 182,218 | +0.08(+0.63%) |
Jul 25, 2006 | 12.71 | 12.86 | 12.51 | 12.69 | 178,186 | +0.04(+0.35%) |
Jul 24, 2006 | 12.01 | 12.64 | 11.98 | 12.64 | 228,697 | +0.71(+5.91%) |
Jul 21, 2006 | 12.27 | 12.31 | 11.92 | 11.94 | 217,945 | -0.40(-3.26%) |
Jul 20, 2006 | 12.41 | 12.67 | 12.32 | 12.34 | 213,913 | -0.05(-0.43%) |
Jul 19, 2006 | 12.16 | 12.43 | 12.16 | 12.39 | 296,455 | +0.23(+1.91%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.93 | 12.16 | 285,031 | +0.02(+0.15%) |
Jul 17, 2006 | 12.39 | 12.50 | 12.06 | 12.14 | 200,698 | -0.30(-2.44%) |
Jul 14, 2006 | 12.56 | 12.58 | 12.32 | 12.45 | 152,427 | -0.09(-0.71%) |
Jul 13, 2006 | 12.56 | 12.69 | 12.42 | 12.54 | 143,803 | -0.10(-0.78%) |
Jul 12, 2006 | 12.90 | 12.95 | 12.51 | 12.63 | 135,404 | -0.33(-2.55%) |
Jul 11, 2006 | 12.85 | 12.98 | 12.58 | 12.96 | 190,506 | +0.03(+0.21%) |
Jul 10, 2006 | 12.95 | 13.04 | 12.83 | 12.94 | 152,875 | +0.04(+0.28%) |
Jul 07, 2006 | 13.30 | 13.30 | 12.88 | 12.90 | 211,114 | -0.41(-3.08%) |
Jul 06, 2006 | 13.21 | 13.39 | 13.13 | 13.31 | 306,087 | +0.21(+1.57%) |
Jul 05, 2006 | 13.21 | 13.24 | 13.00 | 13.11 | 184,794 | -0.18(-1.34%) |