Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.16 | 12.50 | 12.11 | 12.43 | 149,952 | +0.24(+1.97%) |
Sep 27, 2007 | 11.88 | 12.20 | 11.88 | 12.19 | 63,379 | +0.31(+2.61%) |
Sep 26, 2007 | 11.82 | 12.16 | 11.74 | 11.88 | 137,311 | +0.16(+1.37%) |
Sep 25, 2007 | 11.54 | 11.82 | 11.31 | 11.72 | 109,465 | +0.06(+0.51%) |
Sep 24, 2007 | 11.87 | 11.87 | 11.50 | 11.66 | 116,695 | -0.24(-2.02%) |
Sep 21, 2007 | 11.95 | 12.07 | 11.57 | 11.90 | 196,389 | +0.06(+0.51%) |
Sep 20, 2007 | 12.44 | 12.44 | 11.82 | 11.84 | 136,079 | -0.64(-5.13%) |
Sep 19, 2007 | 11.99 | 12.49 | 11.96 | 12.48 | 195,069 | +0.54(+4.52%) |
Sep 18, 2007 | 11.22 | 11.98 | 10.83 | 11.94 | 211,353 | +0.76(+6.80%) |
Sep 17, 2007 | 11.19 | 11.38 | 11.15 | 11.18 | 66,662 | -0.06(-0.53%) |
Sep 14, 2007 | 11.41 | 11.50 | 11.15 | 11.24 | 104,056 | -0.32(-2.77%) |
Sep 13, 2007 | 11.56 | 11.75 | 11.27 | 11.56 | 138,741 | +0.07(+0.61%) |
Sep 12, 2007 | 12.05 | 12.10 | 11.46 | 11.49 | 85,083 | -0.53(-4.41%) |
Sep 11, 2007 | 11.85 | 12.04 | 11.70 | 12.02 | 83,293 | +0.24(+2.04%) |
Sep 10, 2007 | 11.99 | 12.23 | 11.50 | 11.78 | 137,701 | -0.11(-0.93%) |
Sep 07, 2007 | 12.36 | 12.38 | 11.85 | 11.89 | 155,812 | -0.67(-5.33%) |
Sep 06, 2007 | 12.37 | 12.59 | 12.22 | 12.56 | 81,737 | +0.21(+1.70%) |
Sep 05, 2007 | 12.90 | 12.97 | 12.29 | 12.35 | 139,740 | -0.51(-3.97%) |
Sep 04, 2007 | 12.28 | 12.99 | 12.28 | 12.86 | 219,819 | +0.55(+4.47%) |
Aug 31, 2007 | 12.37 | 12.49 | 11.84 | 12.31 | 168,059 | +0.07(+0.57%) |
Aug 30, 2007 | 11.95 | 12.48 | 11.71 | 12.24 | 329,674 | +0.28(+2.34%) |
Aug 29, 2007 | 12.12 | 12.22 | 11.62 | 11.96 | 114,958 | -0.10(-0.83%) |
Aug 28, 2007 | 11.59 | 12.13 | 11.58 | 12.06 | 287,033 | +0.41(+3.52%) |
Aug 27, 2007 | 11.30 | 11.67 | 11.20 | 11.65 | 161,366 | +0.29(+2.55%) |
Aug 24, 2007 | 11.19 | 11.36 | 10.96 | 11.36 | 141,255 | +0.16(+1.47%) |
Aug 23, 2007 | 11.55 | 11.55 | 11.10 | 11.20 | 190,691 | -0.28(-2.40%) |
Aug 22, 2007 | 11.94 | 12.42 | 11.31 | 11.47 | 292,944 | -0.30(-2.55%) |
Aug 21, 2007 | 12.25 | 12.50 | 11.73 | 11.77 | 127,654 | -0.55(-4.46%) |
Aug 20, 2007 | 12.52 | 12.80 | 12.16 | 12.32 | 157,958 | -0.16(-1.28%) |
Aug 17, 2007 | 12.64 | 12.76 | 12.31 | 12.48 | 493,520 | +0.14(+1.13%) |
Aug 16, 2007 | 10.96 | 12.34 | 10.84 | 12.34 | 482,687 | +1.40(+12.80%) |
Aug 15, 2007 | 10.80 | 11.17 | 10.66 | 10.94 | 289,773 | +0.21(+1.96%) |
Aug 14, 2007 | 11.16 | 11.50 | 10.70 | 10.73 | 385,105 | -0.35(-3.16%) |
Aug 13, 2007 | 11.65 | 11.73 | 10.63 | 11.08 | 768,644 | -0.43(-3.74%) |
Aug 10, 2007 | 13.04 | 13.37 | 11.48 | 11.51 | 914,842 | -2.10(-15.43%) |
Aug 09, 2007 | 12.50 | 14.31 | 12.44 | 13.61 | 1,304,166 | +0.92(+7.25%) |
Aug 08, 2007 | 11.81 | 12.83 | 11.67 | 12.69 | 1,325,724 | +0.97(+8.28%) |
Aug 07, 2007 | 10.97 | 11.78 | 10.89 | 11.72 | 381,562 | +0.73(+6.64%) |
Aug 06, 2007 | 10.53 | 11.03 | 10.21 | 10.99 | 365,493 | +0.53(+5.07%) |
Aug 03, 2007 | 10.41 | 11.00 | 10.34 | 10.46 | 406,812 | -0.52(-4.74%) |
Aug 02, 2007 | 10.36 | 10.99 | 10.03 | 10.98 | 315,307 | +0.70(+6.81%) |
Aug 01, 2007 | 10.28 | 10.38 | 10.01 | 10.28 | 411,924 | -0.06(-0.58%) |
Jul 31, 2007 | 10.61 | 10.69 | 10.05 | 10.34 | 248,296 | -0.15(-1.43%) |
Jul 30, 2007 | 10.31 | 10.70 | 10.00 | 10.49 | 238,645 | +0.23(+2.24%) |
Jul 27, 2007 | 10.52 | 10.64 | 10.26 | 10.26 | 183,875 | -0.30(-2.84%) |
Jul 26, 2007 | 10.50 | 10.72 | 10.40 | 10.56 | 202,096 | -0.03(-0.28%) |
Jul 25, 2007 | 10.72 | 10.80 | 10.50 | 10.59 | 439,714 | -0.07(-0.66%) |
Jul 24, 2007 | 10.62 | 10.88 | 10.50 | 10.66 | 355,686 | -0.12(-1.11%) |
Jul 23, 2007 | 10.86 | 10.93 | 10.51 | 10.78 | 125,155 | -0.04(-0.37%) |
Jul 20, 2007 | 11.15 | 11.17 | 10.48 | 10.82 | 357,389 | -0.35(-3.13%) |
Jul 19, 2007 | 11.24 | 11.44 | 11.14 | 11.17 | 285,380 | -0.13(-1.15%) |
Jul 18, 2007 | 11.05 | 11.40 | 10.97 | 11.30 | 284,840 | +0.18(+1.62%) |
Jul 17, 2007 | 10.97 | 11.20 | 10.85 | 11.12 | 135,893 | +0.16(+1.46%) |
Jul 16, 2007 | 11.12 | 11.21 | 10.90 | 10.96 | 286,717 | -0.15(-1.35%) |
Jul 13, 2007 | 10.72 | 11.20 | 10.72 | 11.11 | 280,202 | +0.31(+2.87%) |
Jul 12, 2007 | 10.20 | 10.86 | 10.14 | 10.80 | 299,778 | +0.64(+6.30%) |
Jul 11, 2007 | 10.38 | 10.44 | 9.950 | 10.16 | 225,999 | -0.24(-2.31%) |
Jul 10, 2007 | 10.51 | 10.59 | 10.20 | 10.40 | 293,223 | -0.19(-1.79%) |
Jul 09, 2007 | 10.57 | 10.71 | 10.35 | 10.59 | 245,450 | +0.01(+0.09%) |
Jul 06, 2007 | 10.83 | 10.83 | 10.31 | 10.58 | 225,333 | -0.23(-2.13%) |
Jul 05, 2007 | 10.38 | 10.85 | 10.23 | 10.81 | 281,114 | +0.42(+4.04%) |
Jul 03, 2007 | 10.50 | 10.51 | 10.23 | 10.39 | 124,467 | -0.12(-1.14%) |
Jul 02, 2007 | 10.86 | 10.86 | 10.27 | 10.51 | 320,625 | -0.27(-2.50%) |
Jun 29, 2007 | 11.08 | 11.08 | 10.50 | 10.78 | 743,409 | -0.24(-2.18%) |
Jun 28, 2007 | 11.25 | 11.28 | 10.95 | 11.02 | 138,719 | -0.26(-2.30%) |
Jun 27, 2007 | 11.10 | 11.29 | 11.00 | 11.28 | 161,654 | +0.09(+0.80%) |
Jun 26, 2007 | 11.10 | 11.32 | 10.98 | 11.19 | 184,760 | +0.19(+1.73%) |
Jun 25, 2007 | 10.99 | 11.18 | 10.83 | 11.00 | 200,017 | +0.01(+0.09%) |
Jun 22, 2007 | 11.17 | 11.35 | 10.84 | 10.99 | 367,604 | -0.23(-2.05%) |
Jun 21, 2007 | 11.68 | 11.73 | 11.18 | 11.22 | 174,469 | -0.54(-4.59%) |
Jun 20, 2007 | 11.85 | 11.91 | 11.61 | 11.76 | 143,900 | -0.06(-0.51%) |
Jun 19, 2007 | 11.70 | 11.85 | 11.55 | 11.82 | 129,500 | +0.05(+0.42%) |
Jun 18, 2007 | 11.90 | 11.90 | 11.51 | 11.77 | 170,600 | -0.14(-1.18%) |
Jun 15, 2007 | 11.42 | 11.91 | 11.30 | 11.91 | 358,600 | +0.69(+6.15%) |
Jun 14, 2007 | 11.21 | 11.47 | 11.12 | 11.22 | 160,100 | -0.01(-0.09%) |
Jun 13, 2007 | 11.08 | 11.39 | 11.08 | 11.23 | 168,800 | +0.19(+1.72%) |
Jun 12, 2007 | 11.34 | 11.43 | 11.03 | 11.04 | 158,900 | -0.40(-3.50%) |
Jun 11, 2007 | 11.50 | 11.61 | 11.38 | 11.44 | 97,216 | -0.10(-0.87%) |
Jun 08, 2007 | 11.55 | 11.61 | 11.34 | 11.54 | 126,969 | -0.01(-0.09%) |
Jun 07, 2007 | 11.72 | 11.75 | 11.34 | 11.55 | 182,379 | -0.15(-1.28%) |
Jun 06, 2007 | 11.66 | 11.70 | 11.53 | 11.70 | 110,274 | -0.05(-0.43%) |
Jun 05, 2007 | 11.75 | 11.81 | 11.60 | 11.75 | 197,485 | -0.08(-0.68%) |
Jun 04, 2007 | 11.99 | 12.23 | 11.79 | 11.83 | 202,919 | -0.23(-1.91%) |
Jun 01, 2007 | 11.70 | 12.09 | 11.51 | 12.06 | 343,897 | +0.90(+8.06%) |
May 31, 2007 | 11.27 | 11.49 | 11.06 | 11.16 | 284,180 | -0.11(-0.98%) |
May 30, 2007 | 11.36 | 11.36 | 11.08 | 11.27 | 221,767 | -0.18(-1.57%) |
May 29, 2007 | 11.92 | 11.92 | 11.29 | 11.45 | 227,197 | -0.45(-3.78%) |
May 25, 2007 | 11.57 | 11.92 | 11.56 | 11.90 | 195,107 | +0.34(+2.94%) |
May 24, 2007 | 11.88 | 11.98 | 11.49 | 11.56 | 169,141 | -0.35(-2.94%) |
May 23, 2007 | 11.95 | 12.05 | 11.82 | 11.91 | 125,848 | +0.00(+0.00%) |
May 22, 2007 | 11.92 | 12.10 | 11.89 | 11.91 | 167,797 | -0.05(-0.42%) |
May 21, 2007 | 11.98 | 12.15 | 11.68 | 11.96 | 173,984 | -0.19(-1.56%) |
May 18, 2007 | 11.77 | 12.21 | 11.35 | 12.15 | 461,339 | +0.40(+3.40%) |
May 17, 2007 | 12.03 | 12.50 | 11.59 | 11.75 | 396,688 | -0.34(-2.81%) |
May 16, 2007 | 11.87 | 12.20 | 11.82 | 12.09 | 182,077 | +0.13(+1.09%) |
May 15, 2007 | 12.36 | 12.59 | 11.62 | 11.96 | 276,128 | -0.39(-3.16%) |
May 14, 2007 | 12.23 | 12.36 | 12.14 | 12.35 | 121,825 | +0.09(+0.73%) |
May 11, 2007 | 12.41 | 12.43 | 12.20 | 12.26 | 92,488 | -0.08(-0.65%) |
May 10, 2007 | 12.68 | 12.68 | 12.19 | 12.34 | 165,948 | -0.37(-2.91%) |
May 09, 2007 | 12.41 | 12.82 | 12.35 | 12.71 | 161,166 | +0.27(+2.17%) |
May 08, 2007 | 12.90 | 12.90 | 12.28 | 12.44 | 303,436 | -0.54(-4.16%) |
May 07, 2007 | 12.94 | 13.11 | 12.82 | 12.98 | 99,018 | +0.07(+0.54%) |
May 04, 2007 | 12.95 | 12.98 | 12.72 | 12.91 | 156,670 | +0.01(+0.08%) |
May 03, 2007 | 13.27 | 13.27 | 12.78 | 12.90 | 138,571 | -0.35(-2.64%) |
May 02, 2007 | 12.97 | 13.25 | 12.81 | 13.25 | 130,828 | +0.26(+2.00%) |
May 01, 2007 | 12.80 | 13.00 | 12.67 | 12.99 | 169,026 | +0.17(+1.33%) |
Apr 30, 2007 | 13.29 | 13.33 | 12.58 | 12.82 | 207,764 | -0.48(-3.61%) |
Apr 27, 2007 | 13.37 | 13.52 | 13.22 | 13.30 | 97,449 | -0.15(-1.12%) |
Apr 26, 2007 | 13.80 | 13.80 | 13.33 | 13.45 | 84,191 | -0.38(-2.75%) |
Apr 25, 2007 | 13.72 | 13.83 | 13.66 | 13.83 | 87,893 | +0.17(+1.24%) |
Apr 24, 2007 | 13.95 | 13.96 | 13.59 | 13.66 | 172,905 | -0.22(-1.59%) |
Apr 23, 2007 | 13.70 | 13.89 | 13.16 | 13.88 | 206,180 | +0.11(+0.80%) |
Apr 20, 2007 | 13.83 | 13.83 | 13.55 | 13.77 | 169,770 | +0.09(+0.66%) |
Apr 19, 2007 | 13.64 | 13.75 | 13.50 | 13.68 | 176,320 | -0.08(-0.58%) |
Apr 18, 2007 | 13.70 | 13.91 | 13.70 | 13.76 | 155,590 | -0.03(-0.22%) |
Apr 17, 2007 | 13.57 | 13.84 | 13.52 | 13.79 | 195,089 | +0.19(+1.40%) |
Apr 16, 2007 | 13.52 | 13.60 | 13.48 | 13.60 | 103,841 | +0.13(+0.97%) |
Apr 13, 2007 | 13.35 | 13.47 | 13.21 | 13.47 | 127,018 | +0.09(+0.67%) |
Apr 12, 2007 | 13.28 | 13.50 | 13.19 | 13.38 | 151,555 | +0.10(+0.75%) |
Apr 11, 2007 | 13.46 | 13.46 | 13.00 | 13.28 | 323,552 | -0.15(-1.12%) |
Apr 10, 2007 | 13.61 | 13.61 | 13.33 | 13.43 | 141,513 | -0.16(-1.18%) |
Apr 09, 2007 | 13.71 | 13.72 | 13.40 | 13.59 | 126,512 | -0.13(-0.95%) |
Apr 05, 2007 | 13.52 | 13.72 | 13.35 | 13.72 | 198,121 | +0.22(+1.63%) |
Apr 04, 2007 | 13.45 | 13.63 | 13.27 | 13.50 | 213,113 | +0.09(+0.67%) |
Apr 03, 2007 | 13.48 | 13.85 | 13.31 | 13.41 | 263,854 | -0.04(-0.30%) |
Apr 02, 2007 | 13.68 | 13.68 | 13.32 | 13.45 | 230,903 | -0.21(-1.54%) |
Mar 30, 2007 | 13.78 | 13.97 | 13.57 | 13.66 | 554,197 | -0.14(-1.01%) |
Mar 29, 2007 | 13.56 | 13.80 | 13.42 | 13.80 | 138,649 | +0.34(+2.53%) |
Mar 28, 2007 | 13.62 | 13.80 | 13.40 | 13.46 | 168,862 | -0.25(-1.82%) |
Mar 27, 2007 | 13.41 | 13.79 | 13.41 | 13.71 | 309,566 | +0.34(+2.54%) |
Mar 26, 2007 | 13.55 | 13.70 | 13.31 | 13.37 | 404,057 | -0.22(-1.62%) |
Mar 23, 2007 | 13.76 | 13.97 | 13.50 | 13.59 | 407,373 | -0.18(-1.31%) |
Mar 22, 2007 | 13.98 | 14.20 | 13.50 | 13.77 | 1,113,521 | -0.28(-1.99%) |
Mar 21, 2007 | 13.55 | 14.23 | 13.25 | 14.05 | 385,273 | +0.56(+4.15%) |
Mar 20, 2007 | 12.25 | 13.78 | 12.19 | 13.49 | 791,573 | +1.33(+10.94%) |
Mar 19, 2007 | 12.35 | 12.37 | 12.12 | 12.16 | 261,809 | -0.13(-1.06%) |
Mar 16, 2007 | 12.30 | 12.50 | 12.15 | 12.29 | 332,758 | -0.02(-0.16%) |
Mar 15, 2007 | 12.62 | 12.69 | 12.29 | 12.31 | 592,603 | -0.30(-2.38%) |
Mar 14, 2007 | 12.98 | 13.02 | 12.46 | 12.61 | 286,967 | -0.47(-3.59%) |
Mar 13, 2007 | 13.41 | 13.31 | 12.93 | 13.08 | 148,555 | -0.33(-2.46%) |
Mar 12, 2007 | 13.37 | 13.45 | 13.32 | 13.41 | 94,363 | -0.05(-0.37%) |
Mar 09, 2007 | 13.50 | 13.52 | 13.32 | 13.46 | 72,344 | +0.05(+0.37%) |
Mar 08, 2007 | 13.30 | 13.46 | 13.26 | 13.41 | 91,621 | +0.22(+1.67%) |
Mar 07, 2007 | 13.16 | 13.30 | 12.96 | 13.19 | 96,996 | -0.01(-0.08%) |
Mar 06, 2007 | 13.19 | 13.36 | 12.94 | 13.20 | 85,427 | +0.08(+0.61%) |
Mar 05, 2007 | 13.32 | 13.45 | 13.05 | 13.12 | 152,552 | -0.41(-3.03%) |
Mar 02, 2007 | 13.62 | 14.15 | 13.38 | 13.53 | 237,414 | -0.20(-1.46%) |
Mar 01, 2007 | 13.69 | 13.90 | 13.53 | 13.73 | 182,483 | -0.25(-1.79%) |
Feb 28, 2007 | 13.88 | 14.15 | 13.50 | 13.98 | 183,301 | +0.29(+2.12%) |
Feb 27, 2007 | 14.40 | 14.40 | 13.65 | 13.69 | 172,022 | -0.82(-5.65%) |
Feb 26, 2007 | 14.78 | 14.78 | 14.45 | 14.51 | 82,153 | -0.27(-1.83%) |
Feb 23, 2007 | 14.90 | 15.00 | 14.62 | 14.78 | 111,680 | -0.20(-1.34%) |
Feb 22, 2007 | 14.69 | 15.00 | 14.51 | 14.98 | 82,101 | +0.34(+2.32%) |
Feb 21, 2007 | 14.77 | 14.84 | 14.61 | 14.64 | 82,991 | -0.22(-1.48%) |
Feb 20, 2007 | 14.73 | 14.88 | 14.42 | 14.86 | 97,895 | +0.06(+0.41%) |
Feb 16, 2007 | 14.62 | 14.80 | 14.48 | 14.80 | 144,491 | +0.18(+1.23%) |
Feb 15, 2007 | 15.02 | 15.02 | 14.61 | 14.62 | 78,777 | -0.39(-2.60%) |
Feb 14, 2007 | 14.96 | 15.10 | 14.78 | 15.01 | 304,641 | +0.01(+0.07%) |
Feb 13, 2007 | 14.72 | 15.00 | 14.48 | 15.00 | 201,161 | +0.28(+1.90%) |
Feb 12, 2007 | 14.36 | 14.74 | 14.36 | 14.72 | 235,102 | -0.04(-0.27%) |
Feb 09, 2007 | 15.00 | 15.06 | 14.69 | 14.76 | 180,562 | -0.23(-1.53%) |
Feb 08, 2007 | 14.60 | 15.02 | 14.55 | 14.99 | 203,378 | +0.28(+1.90%) |
Feb 07, 2007 | 14.60 | 14.78 | 14.51 | 14.71 | 136,513 | +0.04(+0.27%) |
Feb 06, 2007 | 14.47 | 14.75 | 14.38 | 14.67 | 258,874 | +0.24(+1.66%) |
Feb 05, 2007 | 14.36 | 14.75 | 14.22 | 14.43 | 160,992 | -0.08(-0.55%) |
Feb 02, 2007 | 14.35 | 14.55 | 14.35 | 14.51 | 90,787 | +0.19(+1.33%) |
Feb 01, 2007 | 14.75 | 14.75 | 14.25 | 14.32 | 83,719 | -0.39(-2.65%) |
Jan 31, 2007 | 14.47 | 14.77 | 14.31 | 14.71 | 102,883 | +0.19(+1.31%) |
Jan 30, 2007 | 14.49 | 14.60 | 14.35 | 14.52 | 62,486 | +0.02(+0.14%) |
Jan 29, 2007 | 14.16 | 14.50 | 14.16 | 14.50 | 134,145 | +0.21(+1.47%) |
Jan 26, 2007 | 14.30 | 14.44 | 14.15 | 14.29 | 105,608 | +0.00(+0.00%) |
Jan 25, 2007 | 14.37 | 14.37 | 14.10 | 14.29 | 86,031 | -0.08(-0.56%) |
Jan 24, 2007 | 14.43 | 14.48 | 14.28 | 14.37 | 41,577 | -0.01(-0.07%) |
Jan 23, 2007 | 14.08 | 14.46 | 14.07 | 14.38 | 55,462 | +0.25(+1.77%) |
Jan 22, 2007 | 14.21 | 14.36 | 14.12 | 14.13 | 150,222 | -0.46(-3.15%) |
Jan 19, 2007 | 14.46 | 14.64 | 14.13 | 14.59 | 166,391 | +0.08(+0.55%) |
Jan 18, 2007 | 14.70 | 14.73 | 14.40 | 14.51 | 89,797 | -0.21(-1.43%) |
Jan 17, 2007 | 14.74 | 14.79 | 14.63 | 14.72 | 117,165 | -0.01(-0.07%) |
Jan 16, 2007 | 14.65 | 14.79 | 14.52 | 14.73 | 143,126 | +0.14(+0.96%) |
Jan 12, 2007 | 14.23 | 14.62 | 14.20 | 14.59 | 161,926 | +0.33(+2.31%) |
Jan 11, 2007 | 13.80 | 14.29 | 13.80 | 14.26 | 166,502 | +0.36(+2.59%) |
Jan 10, 2007 | 13.80 | 13.98 | 13.19 | 13.90 | 371,012 | -0.06(-0.43%) |
Jan 09, 2007 | 14.14 | 14.29 | 13.60 | 13.96 | 234,736 | -0.15(-1.06%) |
Jan 08, 2007 | 14.49 | 14.79 | 13.99 | 14.11 | 195,987 | -0.03(-0.21%) |
Jan 05, 2007 | 14.31 | 15.00 | 14.05 | 14.14 | 272,078 | -0.21(-1.46%) |
Jan 04, 2007 | 14.04 | 14.49 | 13.94 | 14.35 | 186,032 | +0.30(+2.14%) |
Jan 03, 2007 | 14.22 | 14.46 | 13.95 | 14.05 | 369,856 | -0.05(-0.35%) |
Dec 29, 2006 | 14.64 | 14.73 | 13.70 | 14.10 | 289,335 | -0.44(-3.03%) |
Dec 28, 2006 | 14.85 | 14.89 | 14.41 | 14.54 | 314,338 | +0.25(+1.75%) |
Dec 27, 2006 | 13.85 | 14.30 | 13.85 | 14.29 | 97,831 | +0.43(+3.10%) |
Dec 26, 2006 | 13.85 | 13.98 | 13.75 | 13.86 | 92,995 | -0.03(-0.22%) |
Dec 22, 2006 | 14.09 | 14.13 | 13.79 | 13.89 | 144,062 | -0.16(-1.14%) |
Dec 21, 2006 | 14.15 | 15.09 | 14.00 | 14.05 | 294,006 | +0.56(+4.15%) |
Dec 20, 2006 | 13.50 | 13.61 | 13.42 | 13.49 | 83,388 | -0.01(-0.07%) |
Dec 19, 2006 | 13.50 | 13.66 | 13.22 | 13.50 | 103,563 | -0.04(-0.30%) |
Dec 18, 2006 | 13.10 | 13.63 | 13.08 | 13.54 | 202,725 | +0.45(+3.44%) |
Dec 15, 2006 | 13.15 | 13.21 | 13.09 | 13.09 | 132,056 | -0.03(-0.23%) |
Dec 14, 2006 | 13.12 | 13.25 | 13.10 | 13.12 | 64,698 | -0.03(-0.23%) |
Dec 13, 2006 | 12.94 | 13.21 | 12.94 | 13.15 | 79,341 | +0.25(+1.94%) |
Dec 12, 2006 | 13.23 | 13.43 | 12.89 | 12.90 | 86,454 | -0.33(-2.49%) |
Dec 11, 2006 | 13.22 | 13.41 | 13.02 | 13.23 | 84,662 | -0.10(-0.75%) |
Dec 08, 2006 | 12.84 | 13.53 | 12.80 | 13.33 | 150,800 | +0.43(+3.33%) |
Dec 07, 2006 | 13.04 | 13.04 | 12.60 | 12.90 | 127,439 | -0.15(-1.15%) |
Dec 06, 2006 | 12.96 | 13.23 | 12.90 | 13.05 | 90,346 | -0.02(-0.15%) |
Dec 05, 2006 | 12.75 | 13.13 | 12.57 | 13.07 | 140,564 | +0.42(+3.32%) |
Dec 04, 2006 | 12.46 | 12.74 | 12.46 | 12.65 | 210,802 | +0.21(+1.69%) |
Dec 01, 2006 | 12.63 | 12.99 | 12.28 | 12.44 | 194,234 | -0.17(-1.35%) |
Nov 30, 2006 | 12.26 | 12.70 | 12.07 | 12.61 | 147,800 | +0.29(+2.35%) |
Nov 29, 2006 | 12.49 | 12.55 | 12.22 | 12.32 | 73,200 | -0.07(-0.56%) |
Nov 28, 2006 | 12.33 | 12.41 | 12.25 | 12.39 | 119,845 | +0.05(+0.41%) |
Nov 27, 2006 | 12.76 | 12.81 | 12.30 | 12.34 | 149,824 | -0.40(-3.14%) |
Nov 24, 2006 | 12.70 | 12.81 | 12.65 | 12.74 | 29,841 | +0.05(+0.39%) |
Nov 22, 2006 | 12.81 | 12.84 | 12.63 | 12.69 | 79,240 | -0.07(-0.55%) |
Nov 21, 2006 | 12.95 | 13.00 | 12.72 | 12.76 | 120,591 | -0.22(-1.69%) |
Nov 20, 2006 | 12.52 | 13.00 | 12.52 | 12.98 | 123,302 | +0.51(+4.09%) |
Nov 17, 2006 | 12.94 | 12.94 | 12.41 | 12.47 | 128,856 | -0.47(-3.63%) |
Nov 16, 2006 | 13.06 | 13.07 | 12.75 | 12.94 | 110,172 | -0.07(-0.54%) |
Nov 15, 2006 | 13.13 | 13.13 | 12.86 | 13.01 | 123,404 | -0.13(-0.99%) |
Nov 14, 2006 | 12.53 | 13.15 | 12.25 | 13.14 | 156,045 | +0.61(+4.87%) |
Nov 13, 2006 | 12.97 | 13.00 | 12.32 | 12.53 | 374,323 | -0.33(-2.57%) |
Nov 10, 2006 | 13.02 | 13.16 | 12.63 | 12.86 | 224,885 | -0.20(-1.53%) |
Nov 09, 2006 | 13.53 | 14.06 | 13.02 | 13.06 | 447,438 | -0.24(-1.80%) |
Nov 08, 2006 | 13.10 | 13.50 | 13.00 | 13.30 | 114,227 | +0.20(+1.53%) |
Nov 07, 2006 | 13.47 | 13.70 | 13.05 | 13.10 | 86,103 | -0.41(-3.03%) |
Nov 06, 2006 | 13.37 | 13.76 | 13.37 | 13.51 | 109,845 | +0.18(+1.35%) |
Nov 03, 2006 | 13.26 | 13.57 | 13.25 | 13.33 | 69,878 | +0.14(+1.06%) |
Nov 02, 2006 | 13.12 | 13.43 | 13.12 | 13.19 | 98,652 | +0.05(+0.38%) |
Nov 01, 2006 | 14.25 | 14.37 | 13.10 | 13.14 | 229,052 | -1.06(-7.46%) |
Oct 31, 2006 | 14.40 | 14.41 | 14.13 | 14.20 | 81,468 | -0.22(-1.53%) |
Oct 30, 2006 | 14.43 | 14.50 | 14.11 | 14.42 | 52,587 | -0.01(-0.07%) |
Oct 27, 2006 | 14.49 | 14.50 | 14.26 | 14.43 | 85,910 | -0.07(-0.48%) |
Oct 26, 2006 | 13.99 | 14.54 | 13.88 | 14.50 | 93,081 | +0.56(+4.02%) |
Oct 25, 2006 | 14.10 | 14.32 | 13.70 | 13.94 | 119,910 | -0.16(-1.13%) |
Oct 24, 2006 | 14.27 | 14.47 | 14.02 | 14.10 | 136,326 | +0.04(+0.28%) |
Oct 23, 2006 | 13.82 | 14.40 | 13.62 | 14.06 | 170,544 | +0.12(+0.86%) |
Oct 20, 2006 | 14.18 | 14.20 | 13.59 | 13.94 | 69,943 | -0.15(-1.06%) |
Oct 19, 2006 | 13.86 | 14.51 | 13.70 | 14.09 | 92,697 | +0.16(+1.15%) |
Oct 18, 2006 | 13.95 | 14.11 | 13.60 | 13.93 | 79,749 | +0.05(+0.36%) |
Oct 17, 2006 | 13.89 | 14.08 | 13.67 | 13.88 | 98,508 | -0.18(-1.28%) |
Oct 16, 2006 | 13.38 | 14.29 | 13.37 | 14.06 | 144,083 | +0.57(+4.23%) |
Oct 13, 2006 | 13.94 | 14.00 | 13.29 | 13.49 | 344,567 | -1.51(-10.07%) |
Oct 12, 2006 | 15.00 | 15.10 | 14.86 | 15.00 | 130,878 | +0.02(+0.13%) |
Oct 11, 2006 | 14.81 | 15.12 | 14.48 | 14.98 | 126,623 | +0.12(+0.81%) |
Oct 10, 2006 | 14.63 | 15.00 | 14.63 | 14.86 | 74,435 | +0.22(+1.50%) |
Oct 09, 2006 | 14.61 | 15.65 | 14.58 | 14.64 | 102,602 | -0.06(-0.41%) |
Oct 06, 2006 | 14.98 | 15.09 | 14.61 | 14.70 | 51,048 | -0.39(-2.58%) |
Oct 05, 2006 | 14.88 | 15.14 | 14.78 | 15.09 | 101,278 | +0.14(+0.94%) |
Oct 04, 2006 | 14.45 | 15.20 | 14.17 | 14.95 | 148,160 | +0.51(+3.53%) |
Oct 03, 2006 | 14.40 | 14.50 | 14.02 | 14.44 | 182,384 | -0.29(-1.97%) |