Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.480 | 8.700 | 8.460 | 8.600 | 1,005,221 | +0.22(+2.63%) |
Jul 30, 2007 | 8.370 | 8.460 | 8.180 | 8.380 | 525,202 | -0.03(-0.36%) |
Jul 27, 2007 | 8.520 | 8.650 | 8.300 | 8.410 | 810,458 | -0.09(-1.06%) |
Jul 26, 2007 | 8.250 | 8.726 | 8.250 | 8.500 | 617,201 | +0.21(+2.53%) |
Jul 25, 2007 | 8.400 | 8.480 | 8.140 | 8.290 | 638,124 | +0.02(+0.24%) |
Jul 24, 2007 | 8.690 | 8.710 | 8.240 | 8.270 | 512,018 | -0.52(-5.92%) |
Jul 23, 2007 | 8.490 | 8.870 | 8.310 | 8.790 | 838,986 | +0.33(+3.90%) |
Jul 20, 2007 | 8.730 | 8.730 | 8.300 | 8.460 | 560,168 | -0.30(-3.42%) |
Jul 19, 2007 | 8.540 | 8.850 | 8.490 | 8.760 | 311,512 | +0.23(+2.70%) |
Jul 18, 2007 | 8.800 | 8.830 | 8.190 | 8.530 | 1,098,081 | -0.27(-3.07%) |
Jul 17, 2007 | 9.150 | 9.200 | 8.680 | 8.800 | 1,030,576 | -0.33(-3.61%) |
Jul 16, 2007 | 9.190 | 9.250 | 9.050 | 9.130 | 604,352 | -0.05(-0.54%) |
Jul 13, 2007 | 9.270 | 9.400 | 9.080 | 9.180 | 1,505,869 | -0.16(-1.71%) |
Jul 12, 2007 | 9.330 | 9.520 | 9.260 | 9.340 | 556,614 | +0.06(+0.65%) |
Jul 11, 2007 | 9.530 | 9.620 | 9.250 | 9.280 | 534,463 | -0.27(-2.83%) |
Jul 10, 2007 | 9.700 | 9.780 | 9.520 | 9.550 | 399,645 | -0.19(-1.95%) |
Jul 09, 2007 | 9.930 | 10.04 | 9.710 | 9.740 | 392,199 | -0.11(-1.12%) |
Jul 06, 2007 | 9.920 | 9.980 | 9.750 | 9.850 | 280,126 | -0.08(-0.81%) |
Jul 05, 2007 | 9.980 | 10.01 | 9.880 | 9.930 | 684,860 | -0.06(-0.60%) |
Jul 03, 2007 | 10.27 | 10.27 | 9.950 | 9.990 | 288,340 | -0.29(-2.82%) |
Jul 02, 2007 | 9.850 | 10.28 | 9.840 | 10.28 | 413,330 | +0.51(+5.22%) |
Jun 29, 2007 | 9.900 | 10.21 | 9.650 | 9.770 | 621,172 | -0.10(-1.01%) |
Jun 28, 2007 | 9.990 | 10.05 | 9.630 | 9.870 | 752,882 | -0.11(-1.10%) |
Jun 27, 2007 | 10.00 | 10.06 | 9.870 | 9.980 | 535,169 | -0.08(-0.80%) |
Jun 26, 2007 | 10.06 | 10.10 | 9.960 | 10.06 | 494,940 | +0.07(+0.70%) |
Jun 25, 2007 | 10.08 | 10.17 | 9.960 | 9.990 | 455,980 | -0.08(-0.79%) |
Jun 22, 2007 | 10.07 | 10.12 | 9.990 | 10.07 | 628,173 | -0.05(-0.49%) |
Jun 21, 2007 | 10.10 | 10.15 | 10.01 | 10.12 | 818,987 | -0.05(-0.49%) |
Jun 20, 2007 | 10.48 | 10.48 | 10.11 | 10.17 | 515,400 | -0.25(-2.40%) |
Jun 19, 2007 | 10.50 | 10.68 | 10.30 | 10.42 | 857,800 | -0.12(-1.14%) |
Jun 18, 2007 | 11.50 | 11.60 | 10.46 | 10.54 | 1,751,800 | -0.95(-8.27%) |
Jun 15, 2007 | 11.67 | 11.68 | 11.42 | 11.49 | 522,400 | +0.01(+0.09%) |
Jun 14, 2007 | 11.52 | 11.70 | 11.31 | 11.48 | 317,400 | -0.06(-0.52%) |
Jun 13, 2007 | 10.72 | 11.62 | 10.70 | 11.54 | 787,600 | +0.83(+7.75%) |
Jun 12, 2007 | 10.53 | 10.79 | 10.37 | 10.71 | 520,000 | +0.21(+2.00%) |
Jun 11, 2007 | 10.92 | 10.98 | 10.45 | 10.50 | 601,335 | +0.00(+0.00%) |
Jun 08, 2007 | 10.54 | 10.73 | 10.45 | 10.50 | 273,055 | -0.10(-0.94%) |
Jun 07, 2007 | 10.85 | 10.85 | 10.50 | 10.60 | 385,293 | -0.28(-2.57%) |
Jun 06, 2007 | 10.95 | 11.03 | 10.85 | 10.88 | 306,354 | -0.14(-1.27%) |
Jun 05, 2007 | 11.00 | 11.17 | 10.90 | 11.02 | 259,892 | +0.00(+0.00%) |
Jun 04, 2007 | 11.12 | 11.40 | 10.99 | 11.02 | 165,436 | -0.13(-1.17%) |
Jun 01, 2007 | 10.92 | 11.50 | 10.87 | 11.15 | 813,707 | +0.28(+2.57%) |
May 31, 2007 | 10.98 | 11.04 | 10.75 | 10.87 | 582,558 | -0.09(-0.82%) |
May 30, 2007 | 10.89 | 11.02 | 10.78 | 10.96 | 209,699 | -0.06(-0.54%) |
May 29, 2007 | 11.06 | 11.24 | 10.64 | 11.02 | 461,824 | -0.02(-0.18%) |
May 25, 2007 | 10.56 | 11.10 | 10.55 | 11.04 | 374,724 | +0.54(+5.14%) |
May 24, 2007 | 10.65 | 10.77 | 10.32 | 10.50 | 265,621 | -0.13(-1.22%) |
May 23, 2007 | 10.79 | 10.79 | 10.56 | 10.63 | 312,972 | -0.14(-1.30%) |
May 22, 2007 | 10.32 | 10.77 | 10.24 | 10.77 | 337,311 | +0.42(+4.06%) |
May 21, 2007 | 10.07 | 10.39 | 9.950 | 10.35 | 113,149 | +0.28(+2.78%) |
May 18, 2007 | 10.03 | 10.11 | 9.920 | 10.07 | 535,809 | +0.05(+0.50%) |
May 17, 2007 | 10.03 | 10.11 | 9.960 | 10.02 | 281,796 | -0.06(-0.60%) |
May 16, 2007 | 10.01 | 10.10 | 9.820 | 10.08 | 523,937 | +0.12(+1.20%) |
May 15, 2007 | 10.11 | 10.23 | 9.940 | 9.960 | 700,716 | -0.18(-1.78%) |
May 14, 2007 | 10.22 | 10.26 | 10.02 | 10.14 | 382,146 | -0.12(-1.17%) |
May 11, 2007 | 10.23 | 10.40 | 10.06 | 10.26 | 285,088 | +0.03(+0.29%) |
May 10, 2007 | 10.28 | 10.36 | 10.04 | 10.23 | 354,690 | -0.13(-1.25%) |
May 09, 2007 | 10.26 | 10.38 | 10.00 | 10.36 | 311,054 | +0.05(+0.48%) |
May 08, 2007 | 10.37 | 10.37 | 10.06 | 10.31 | 204,905 | -0.09(-0.87%) |
May 07, 2007 | 10.52 | 10.59 | 10.38 | 10.40 | 813,918 | -0.11(-1.05%) |
May 04, 2007 | 10.33 | 10.52 | 10.24 | 10.51 | 382,026 | +0.27(+2.64%) |
May 03, 2007 | 10.49 | 10.61 | 10.22 | 10.24 | 330,746 | -0.22(-2.10%) |
May 02, 2007 | 10.53 | 10.62 | 10.39 | 10.46 | 387,194 | -0.10(-0.95%) |
May 01, 2007 | 10.19 | 10.57 | 10.00 | 10.56 | 575,057 | +0.36(+3.53%) |
Apr 30, 2007 | 10.58 | 10.58 | 10.02 | 10.20 | 460,396 | -0.38(-3.59%) |
Apr 27, 2007 | 10.72 | 10.74 | 10.44 | 10.58 | 788,521 | -0.15(-1.40%) |
Apr 26, 2007 | 10.83 | 11.07 | 10.45 | 10.73 | 502,515 | -0.29(-2.63%) |
Apr 25, 2007 | 10.95 | 11.13 | 10.70 | 11.02 | 356,961 | +0.14(+1.29%) |
Apr 24, 2007 | 11.03 | 11.08 | 10.85 | 10.88 | 257,104 | -0.11(-1.00%) |
Apr 23, 2007 | 11.14 | 11.14 | 10.89 | 10.99 | 182,903 | -0.15(-1.35%) |
Apr 20, 2007 | 10.91 | 11.19 | 10.87 | 11.14 | 217,678 | +0.24(+2.20%) |
Apr 19, 2007 | 10.94 | 11.11 | 10.68 | 10.90 | 526,815 | -0.07(-0.64%) |
Apr 18, 2007 | 11.11 | 11.25 | 10.96 | 10.97 | 191,801 | -0.17(-1.53%) |
Apr 17, 2007 | 11.63 | 11.63 | 11.04 | 11.14 | 318,557 | -0.50(-4.30%) |
Apr 16, 2007 | 11.39 | 11.64 | 11.15 | 11.64 | 273,888 | +0.30(+2.65%) |
Apr 13, 2007 | 10.82 | 11.34 | 10.70 | 11.34 | 244,212 | +0.56(+5.19%) |
Apr 12, 2007 | 10.89 | 10.92 | 10.50 | 10.78 | 238,668 | -0.12(-1.10%) |
Apr 11, 2007 | 11.07 | 11.10 | 10.64 | 10.90 | 170,684 | -0.13(-1.18%) |
Apr 10, 2007 | 11.13 | 11.39 | 11.01 | 11.03 | 254,407 | -0.12(-1.08%) |
Apr 09, 2007 | 10.93 | 11.22 | 10.89 | 11.15 | 484,592 | +0.17(+1.55%) |
Apr 05, 2007 | 10.74 | 11.04 | 10.59 | 10.98 | 247,280 | +0.22(+2.04%) |
Apr 04, 2007 | 10.96 | 10.99 | 10.74 | 10.76 | 187,551 | -0.18(-1.65%) |
Apr 03, 2007 | 10.70 | 11.01 | 10.61 | 10.94 | 388,233 | +0.30(+2.82%) |
Apr 02, 2007 | 10.56 | 10.69 | 10.30 | 10.64 | 353,130 | +0.12(+1.14%) |
Mar 30, 2007 | 10.51 | 10.68 | 10.29 | 10.52 | 233,205 | +0.07(+0.67%) |
Mar 29, 2007 | 10.57 | 10.65 | 10.25 | 10.45 | 191,454 | -0.01(-0.10%) |
Mar 28, 2007 | 10.51 | 10.62 | 10.29 | 10.46 | 451,165 | -0.04(-0.38%) |
Mar 27, 2007 | 10.63 | 10.68 | 10.47 | 10.50 | 142,476 | -0.14(-1.32%) |
Mar 26, 2007 | 11.14 | 11.16 | 10.62 | 10.64 | 328,547 | -0.47(-4.23%) |
Mar 23, 2007 | 11.03 | 11.12 | 10.92 | 11.11 | 221,867 | +0.06(+0.54%) |
Mar 22, 2007 | 10.77 | 11.10 | 10.76 | 11.05 | 459,319 | +0.34(+3.17%) |
Mar 21, 2007 | 10.61 | 10.76 | 10.36 | 10.71 | 275,375 | +0.14(+1.32%) |
Mar 20, 2007 | 10.30 | 10.61 | 10.20 | 10.57 | 231,645 | +0.27(+2.62%) |
Mar 19, 2007 | 10.29 | 10.48 | 10.20 | 10.30 | 426,603 | +0.07(+0.68%) |
Mar 16, 2007 | 10.30 | 10.36 | 10.18 | 10.23 | 604,914 | -0.09(-0.87%) |
Mar 15, 2007 | 10.30 | 10.50 | 10.14 | 10.32 | 252,279 | +0.00(+0.00%) |
Mar 14, 2007 | 10.11 | 10.50 | 10.11 | 10.32 | 582,451 | +0.13(+1.28%) |
Mar 13, 2007 | 10.50 | 10.45 | 10.11 | 10.19 | 515,739 | -0.31(-2.95%) |
Mar 12, 2007 | 10.43 | 10.72 | 10.40 | 10.50 | 217,467 | -0.08(-0.76%) |
Mar 09, 2007 | 10.91 | 10.98 | 10.53 | 10.58 | 286,680 | -0.20(-1.86%) |
Mar 08, 2007 | 10.72 | 10.99 | 10.62 | 10.78 | 505,207 | +0.11(+1.03%) |
Mar 07, 2007 | 10.45 | 10.73 | 10.38 | 10.67 | 495,841 | +0.17(+1.62%) |
Mar 06, 2007 | 10.42 | 10.62 | 10.25 | 10.50 | 419,437 | +0.25(+2.44%) |
Mar 05, 2007 | 10.53 | 10.83 | 10.25 | 10.25 | 514,331 | -0.29(-2.75%) |
Mar 02, 2007 | 11.12 | 11.25 | 10.50 | 10.54 | 694,963 | -0.67(-5.98%) |
Mar 01, 2007 | 11.32 | 11.40 | 10.79 | 11.21 | 352,806 | -0.19(-1.67%) |
Feb 28, 2007 | 12.00 | 12.17 | 11.35 | 11.40 | 681,058 | -0.63(-5.24%) |
Feb 27, 2007 | 12.32 | 12.48 | 11.91 | 12.03 | 535,269 | -0.52(-4.14%) |
Feb 26, 2007 | 12.51 | 12.59 | 12.24 | 12.55 | 371,373 | +0.04(+0.32%) |
Feb 23, 2007 | 12.53 | 12.71 | 12.23 | 12.51 | 299,449 | -0.08(-0.64%) |
Feb 22, 2007 | 12.67 | 12.72 | 12.28 | 12.59 | 243,402 | -0.01(-0.08%) |
Feb 21, 2007 | 12.68 | 12.73 | 12.27 | 12.60 | 465,591 | -0.12(-0.94%) |
Feb 20, 2007 | 12.36 | 12.89 | 12.30 | 12.72 | 802,763 | +0.47(+3.84%) |
Feb 16, 2007 | 11.87 | 12.33 | 11.67 | 12.25 | 499,794 | +0.38(+3.20%) |
Feb 15, 2007 | 11.83 | 12.06 | 11.60 | 11.87 | 208,472 | +0.08(+0.68%) |
Feb 14, 2007 | 11.70 | 12.15 | 11.65 | 11.79 | 242,870 | +0.08(+0.68%) |
Feb 13, 2007 | 12.09 | 12.11 | 11.67 | 11.71 | 380,424 | -0.27(-2.25%) |
Feb 12, 2007 | 12.05 | 12.19 | 11.79 | 11.98 | 437,982 | -0.06(-0.50%) |
Feb 09, 2007 | 12.67 | 12.74 | 11.88 | 12.04 | 463,584 | -0.61(-4.82%) |
Feb 08, 2007 | 12.16 | 12.78 | 12.11 | 12.65 | 549,934 | +0.50(+4.12%) |
Feb 07, 2007 | 12.22 | 12.28 | 11.99 | 12.15 | 522,451 | -0.02(-0.16%) |
Feb 06, 2007 | 11.86 | 12.17 | 11.75 | 12.17 | 565,566 | +0.37(+3.14%) |
Feb 05, 2007 | 11.95 | 12.08 | 11.68 | 11.80 | 277,178 | +0.01(+0.08%) |
Feb 02, 2007 | 11.51 | 12.03 | 11.50 | 11.79 | 402,125 | +0.30(+2.61%) |
Feb 01, 2007 | 11.45 | 11.57 | 11.33 | 11.49 | 728,197 | +0.08(+0.70%) |
Jan 31, 2007 | 12.00 | 12.00 | 11.35 | 11.41 | 603,395 | -0.58(-4.84%) |
Jan 30, 2007 | 12.08 | 12.18 | 11.91 | 11.99 | 224,769 | -0.06(-0.50%) |
Jan 29, 2007 | 11.97 | 12.15 | 11.94 | 12.05 | 304,060 | +0.00(+0.00%) |
Jan 26, 2007 | 12.35 | 12.36 | 11.92 | 12.05 | 818,851 | -0.30(-2.43%) |
Jan 25, 2007 | 12.50 | 12.57 | 12.18 | 12.35 | 340,919 | -0.18(-1.44%) |
Jan 24, 2007 | 12.30 | 12.54 | 12.11 | 12.53 | 478,324 | +0.23(+1.87%) |
Jan 23, 2007 | 12.60 | 12.60 | 12.27 | 12.30 | 349,028 | -0.30(-2.38%) |
Jan 22, 2007 | 12.90 | 12.91 | 12.50 | 12.60 | 253,599 | -0.28(-2.17%) |
Jan 19, 2007 | 12.82 | 12.99 | 12.77 | 12.88 | 213,447 | +0.03(+0.23%) |
Jan 18, 2007 | 12.84 | 13.03 | 12.80 | 12.85 | 431,427 | +0.05(+0.39%) |
Jan 17, 2007 | 12.54 | 12.85 | 12.52 | 12.80 | 220,174 | +0.27(+2.15%) |
Jan 16, 2007 | 12.95 | 13.06 | 12.40 | 12.53 | 325,262 | -0.38(-2.94%) |
Jan 12, 2007 | 12.25 | 12.97 | 12.20 | 12.91 | 489,270 | +0.71(+5.82%) |
Jan 11, 2007 | 12.02 | 12.26 | 11.86 | 12.20 | 1,094,637 | +0.16(+1.33%) |
Jan 10, 2007 | 12.45 | 12.51 | 12.02 | 12.04 | 894,507 | -0.46(-3.68%) |
Jan 09, 2007 | 12.52 | 12.56 | 12.16 | 12.50 | 550,360 | +0.04(+0.32%) |
Jan 08, 2007 | 12.79 | 12.85 | 12.34 | 12.46 | 409,632 | -0.31(-2.43%) |
Jan 05, 2007 | 13.26 | 13.32 | 12.62 | 12.77 | 345,386 | -0.50(-3.77%) |
Jan 04, 2007 | 12.92 | 13.43 | 12.73 | 13.27 | 320,037 | +0.29(+2.23%) |
Jan 03, 2007 | 13.39 | 13.41 | 12.73 | 12.98 | 648,795 | -0.32(-2.41%) |
Dec 29, 2006 | 13.39 | 13.41 | 13.14 | 13.30 | 308,224 | -0.08(-0.60%) |
Dec 28, 2006 | 13.75 | 13.76 | 13.28 | 13.38 | 415,216 | -0.41(-2.97%) |
Dec 27, 2006 | 13.60 | 13.91 | 13.57 | 13.79 | 190,699 | +0.18(+1.32%) |
Dec 26, 2006 | 13.84 | 13.95 | 13.58 | 13.61 | 201,227 | -0.23(-1.66%) |
Dec 22, 2006 | 13.80 | 13.88 | 13.66 | 13.84 | 321,331 | -0.02(-0.14%) |
Dec 21, 2006 | 14.26 | 14.28 | 13.77 | 13.86 | 396,997 | -0.44(-3.08%) |
Dec 20, 2006 | 14.49 | 14.73 | 14.15 | 14.30 | 574,493 | -0.13(-0.90%) |
Dec 19, 2006 | 14.04 | 15.46 | 13.93 | 14.43 | 976,671 | +0.77(+5.64%) |
Dec 18, 2006 | 13.96 | 14.23 | 13.51 | 13.66 | 250,327 | -0.24(-1.73%) |
Dec 15, 2006 | 14.10 | 14.29 | 13.84 | 13.90 | 386,391 | -0.10(-0.71%) |
Dec 14, 2006 | 14.14 | 14.36 | 13.97 | 14.00 | 425,202 | -0.08(-0.57%) |
Dec 13, 2006 | 14.31 | 14.44 | 14.04 | 14.08 | 328,302 | -0.17(-1.19%) |
Dec 12, 2006 | 14.40 | 14.48 | 14.15 | 14.25 | 385,513 | -0.29(-1.99%) |
Dec 11, 2006 | 14.60 | 14.80 | 14.35 | 14.54 | 388,462 | -0.13(-0.89%) |
Dec 08, 2006 | 14.49 | 14.79 | 14.41 | 14.67 | 461,620 | +0.17(+1.17%) |
Dec 07, 2006 | 14.66 | 15.03 | 14.35 | 14.50 | 237,531 | -0.14(-0.96%) |
Dec 06, 2006 | 14.24 | 14.66 | 14.13 | 14.64 | 223,295 | +0.42(+2.95%) |
Dec 05, 2006 | 14.45 | 14.67 | 14.12 | 14.22 | 308,050 | -0.11(-0.77%) |
Dec 04, 2006 | 13.81 | 14.55 | 13.81 | 14.33 | 276,073 | +0.54(+3.92%) |
Dec 01, 2006 | 13.77 | 13.89 | 13.51 | 13.79 | 310,447 | -0.01(-0.07%) |
Nov 30, 2006 | 14.12 | 14.37 | 13.80 | 13.80 | 265,000 | -0.40(-2.82%) |
Nov 29, 2006 | 14.04 | 14.27 | 13.92 | 14.20 | 150,745 | +0.29(+2.08%) |
Nov 28, 2006 | 13.88 | 13.91 | 13.65 | 13.91 | 133,376 | +0.02(+0.14%) |
Nov 27, 2006 | 14.51 | 14.51 | 13.81 | 13.89 | 311,537 | -0.71(-4.86%) |
Nov 24, 2006 | 14.68 | 14.82 | 14.54 | 14.60 | 94,622 | -0.17(-1.15%) |
Nov 22, 2006 | 14.75 | 14.84 | 14.50 | 14.77 | 274,308 | +0.02(+0.14%) |
Nov 21, 2006 | 14.68 | 14.79 | 14.25 | 14.75 | 372,169 | +0.10(+0.68%) |
Nov 20, 2006 | 14.04 | 14.68 | 13.95 | 14.65 | 811,255 | +0.55(+3.90%) |
Nov 17, 2006 | 13.83 | 14.13 | 13.72 | 14.10 | 1,434,258 | +0.25(+1.81%) |
Nov 16, 2006 | 14.40 | 14.40 | 13.75 | 13.85 | 324,994 | -0.35(-2.46%) |
Nov 15, 2006 | 13.18 | 14.24 | 13.17 | 14.20 | 848,793 | +1.05(+7.98%) |
Nov 14, 2006 | 13.29 | 13.29 | 12.93 | 13.15 | 301,776 | -0.09(-0.68%) |
Nov 13, 2006 | 13.25 | 13.56 | 13.15 | 13.24 | 162,576 | +0.00(+0.00%) |
Nov 10, 2006 | 13.01 | 13.27 | 12.81 | 13.24 | 287,476 | +0.26(+2.00%) |
Nov 09, 2006 | 13.53 | 13.54 | 12.76 | 12.98 | 349,464 | -0.51(-3.78%) |
Nov 08, 2006 | 13.72 | 13.85 | 13.31 | 13.49 | 449,635 | -0.29(-2.10%) |
Nov 07, 2006 | 13.67 | 14.30 | 13.67 | 13.78 | 400,744 | +0.11(+0.80%) |
Nov 06, 2006 | 13.49 | 13.74 | 13.39 | 13.67 | 311,988 | +0.24(+1.79%) |
Nov 03, 2006 | 13.51 | 13.65 | 13.14 | 13.43 | 204,892 | -0.04(-0.30%) |
Nov 02, 2006 | 13.51 | 13.87 | 13.23 | 13.47 | 268,492 | -0.08(-0.59%) |
Nov 01, 2006 | 14.14 | 14.48 | 13.42 | 13.55 | 249,497 | -0.49(-3.49%) |
Oct 31, 2006 | 14.13 | 14.32 | 13.89 | 14.04 | 211,523 | -0.01(-0.07%) |
Oct 30, 2006 | 14.20 | 14.24 | 13.79 | 14.05 | 206,213 | -0.19(-1.33%) |
Oct 27, 2006 | 14.45 | 14.53 | 14.19 | 14.24 | 200,129 | -0.21(-1.45%) |
Oct 26, 2006 | 14.30 | 14.60 | 13.97 | 14.45 | 627,602 | +0.19(+1.33%) |
Oct 25, 2006 | 14.21 | 14.35 | 13.87 | 14.26 | 264,155 | +0.01(+0.07%) |
Oct 24, 2006 | 14.60 | 14.70 | 14.02 | 14.25 | 181,121 | -0.41(-2.80%) |
Oct 23, 2006 | 14.58 | 14.86 | 14.32 | 14.66 | 295,264 | +0.13(+0.89%) |
Oct 20, 2006 | 14.59 | 14.62 | 14.25 | 14.53 | 180,031 | +0.04(+0.28%) |
Oct 19, 2006 | 14.33 | 14.62 | 14.28 | 14.49 | 209,012 | +0.14(+0.98%) |
Oct 18, 2006 | 14.02 | 14.53 | 13.97 | 14.35 | 569,016 | +0.42(+3.02%) |
Oct 17, 2006 | 13.35 | 14.02 | 13.24 | 13.93 | 368,744 | +0.47(+3.49%) |
Oct 16, 2006 | 13.07 | 13.51 | 13.04 | 13.46 | 198,197 | +0.40(+3.06%) |
Oct 13, 2006 | 12.83 | 13.15 | 12.65 | 13.06 | 439,162 | +0.29(+2.27%) |
Oct 12, 2006 | 13.22 | 13.47 | 12.72 | 12.77 | 703,113 | -0.36(-2.74%) |
Oct 11, 2006 | 13.40 | 13.42 | 12.86 | 13.13 | 350,328 | -0.33(-2.45%) |
Oct 10, 2006 | 13.39 | 13.54 | 12.83 | 13.46 | 547,019 | +0.10(+0.75%) |
Oct 09, 2006 | 13.29 | 13.55 | 13.27 | 13.36 | 377,311 | -0.01(-0.07%) |
Oct 06, 2006 | 13.30 | 13.61 | 13.17 | 13.37 | 450,655 | +0.06(+0.45%) |
Oct 05, 2006 | 12.56 | 13.42 | 12.56 | 13.31 | 597,388 | +0.71(+5.63%) |
Oct 04, 2006 | 12.00 | 12.64 | 12.00 | 12.60 | 520,856 | +0.53(+4.39%) |
Oct 03, 2006 | 11.88 | 12.17 | 11.79 | 12.07 | 398,984 | +0.11(+0.92%) |
Oct 02, 2006 | 11.78 | 12.54 | 11.65 | 11.96 | 884,902 | +0.13(+1.10%) |
Sep 29, 2006 | 11.96 | 12.06 | 11.58 | 11.83 | 929,774 | -0.18(-1.50%) |
Sep 28, 2006 | 12.28 | 12.34 | 11.95 | 12.01 | 296,611 | -0.19(-1.56%) |
Sep 27, 2006 | 12.25 | 12.44 | 12.00 | 12.20 | 406,119 | -0.05(-0.41%) |
Sep 26, 2006 | 12.49 | 12.63 | 12.25 | 12.25 | 595,931 | -0.29(-2.31%) |
Sep 25, 2006 | 12.51 | 12.75 | 12.44 | 12.54 | 271,626 | -0.09(-0.71%) |
Sep 22, 2006 | 12.92 | 12.92 | 12.50 | 12.63 | 348,423 | -0.39(-3.00%) |
Sep 21, 2006 | 13.36 | 13.46 | 12.83 | 13.02 | 248,861 | -0.30(-2.25%) |
Sep 20, 2006 | 12.98 | 13.46 | 12.92 | 13.32 | 473,753 | +0.51(+3.98%) |
Sep 19, 2006 | 12.78 | 12.90 | 12.35 | 12.81 | 388,181 | +0.01(+0.08%) |
Sep 18, 2006 | 12.90 | 13.07 | 12.51 | 12.80 | 240,157 | -0.20(-1.54%) |
Sep 15, 2006 | 13.53 | 13.55 | 12.86 | 13.00 | 507,385 | -0.40(-2.99%) |
Sep 14, 2006 | 13.71 | 13.76 | 13.19 | 13.40 | 263,811 | -0.42(-3.04%) |
Sep 13, 2006 | 13.58 | 13.84 | 13.41 | 13.82 | 333,471 | +0.23(+1.69%) |
Sep 12, 2006 | 12.87 | 13.69 | 12.87 | 13.59 | 320,872 | +0.69(+5.35%) |
Sep 11, 2006 | 12.92 | 13.05 | 12.54 | 12.90 | 209,672 | -0.16(-1.23%) |
Sep 08, 2006 | 13.30 | 13.42 | 12.89 | 13.06 | 192,022 | -0.21(-1.58%) |
Sep 07, 2006 | 13.38 | 13.72 | 13.13 | 13.27 | 331,100 | -0.23(-1.70%) |
Sep 06, 2006 | 13.93 | 14.15 | 13.50 | 13.50 | 381,915 | -0.52(-3.71%) |
Sep 05, 2006 | 13.85 | 14.35 | 13.44 | 14.02 | 445,084 | +0.18(+1.30%) |
Sep 01, 2006 | 13.86 | 13.97 | 13.59 | 13.84 | 238,841 | +0.11(+0.80%) |
Aug 31, 2006 | 13.44 | 13.79 | 13.39 | 13.73 | 508,811 | +0.35(+2.62%) |
Aug 30, 2006 | 12.96 | 13.45 | 12.79 | 13.38 | 346,099 | +0.40(+3.08%) |
Aug 29, 2006 | 12.44 | 12.98 | 12.41 | 12.98 | 248,500 | +0.59(+4.76%) |
Aug 28, 2006 | 12.05 | 12.42 | 11.96 | 12.39 | 202,549 | +0.41(+3.42%) |
Aug 25, 2006 | 11.66 | 12.03 | 11.53 | 11.98 | 129,997 | +0.30(+2.57%) |
Aug 24, 2006 | 11.49 | 11.88 | 11.49 | 11.68 | 166,440 | +0.28(+2.46%) |
Aug 23, 2006 | 12.02 | 12.18 | 11.32 | 11.40 | 235,851 | -0.56(-4.68%) |
Aug 22, 2006 | 12.05 | 12.08 | 11.58 | 11.96 | 198,801 | -0.10(-0.83%) |
Aug 21, 2006 | 12.16 | 12.17 | 11.91 | 12.06 | 246,960 | -0.20(-1.63%) |
Aug 18, 2006 | 12.42 | 12.54 | 12.00 | 12.26 | 201,181 | -0.09(-0.73%) |
Aug 17, 2006 | 11.25 | 12.47 | 11.18 | 12.35 | 1,198,042 | +1.10(+9.78%) |
Aug 16, 2006 | 10.71 | 11.42 | 10.57 | 11.25 | 841,616 | +0.65(+6.13%) |
Aug 15, 2006 | 9.780 | 10.64 | 9.750 | 10.60 | 886,122 | +1.00(+10.42%) |
Aug 14, 2006 | 9.850 | 10.00 | 9.530 | 9.600 | 526,641 | -0.20(-2.04%) |
Aug 11, 2006 | 10.23 | 10.23 | 9.640 | 9.800 | 525,774 | -0.38(-3.73%) |
Aug 10, 2006 | 10.27 | 10.48 | 10.10 | 10.18 | 290,914 | -0.21(-2.02%) |
Aug 09, 2006 | 10.59 | 10.81 | 10.30 | 10.39 | 632,613 | -0.07(-0.67%) |
Aug 08, 2006 | 10.94 | 11.08 | 10.36 | 10.46 | 376,143 | -0.40(-3.68%) |
Aug 07, 2006 | 10.88 | 11.17 | 10.75 | 10.86 | 189,068 | -0.13(-1.18%) |
Aug 04, 2006 | 11.12 | 11.25 | 10.85 | 10.99 | 316,269 | -0.01(-0.09%) |
Aug 03, 2006 | 10.39 | 11.11 | 10.27 | 11.00 | 1,041,893 | +0.49(+4.66%) |
Aug 02, 2006 | 10.93 | 11.18 | 10.19 | 10.51 | 935,799 | -0.41(-3.75%) |