Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.01 | 11.11 | 10.85 | 10.93 | 157,066 | -0.10(-0.91%) |
Sep 27, 2007 | 11.14 | 11.16 | 10.96 | 11.03 | 127,799 | -0.09(-0.78%) |
Sep 26, 2007 | 11.03 | 11.14 | 10.82 | 11.12 | 438,436 | +0.14(+1.31%) |
Sep 25, 2007 | 10.83 | 11.08 | 10.75 | 10.98 | 102,227 | +0.12(+1.06%) |
Sep 24, 2007 | 11.25 | 11.54 | 10.85 | 10.86 | 215,999 | -0.44(-3.88%) |
Sep 21, 2007 | 11.52 | 11.59 | 11.08 | 11.30 | 241,738 | -0.14(-1.19%) |
Sep 20, 2007 | 11.20 | 11.45 | 11.14 | 11.44 | 97,776 | +0.25(+2.25%) |
Sep 19, 2007 | 11.04 | 11.32 | 10.96 | 11.18 | 267,747 | +0.23(+2.10%) |
Sep 18, 2007 | 10.81 | 11.13 | 10.52 | 10.95 | 300,455 | +0.17(+1.53%) |
Sep 17, 2007 | 10.97 | 11.23 | 10.72 | 10.79 | 348,291 | -0.22(-2.02%) |
Sep 14, 2007 | 11.12 | 11.14 | 10.90 | 11.01 | 123,292 | -0.22(-1.98%) |
Sep 13, 2007 | 11.32 | 11.46 | 11.19 | 11.23 | 167,152 | -0.05(-0.45%) |
Sep 12, 2007 | 11.41 | 11.74 | 11.00 | 11.29 | 317,460 | -0.12(-1.07%) |
Sep 11, 2007 | 11.27 | 11.62 | 11.27 | 11.41 | 324,356 | +0.22(+1.93%) |
Sep 10, 2007 | 11.81 | 11.91 | 11.11 | 11.19 | 619,855 | -0.50(-4.24%) |
Sep 07, 2007 | 12.20 | 12.20 | 11.57 | 11.69 | 476,450 | -0.80(-6.39%) |
Sep 06, 2007 | 12.65 | 12.89 | 12.31 | 12.49 | 271,182 | -0.11(-0.86%) |
Sep 05, 2007 | 12.85 | 12.95 | 12.32 | 12.59 | 356,259 | -0.31(-2.40%) |
Sep 04, 2007 | 12.95 | 13.14 | 12.63 | 12.90 | 377,583 | -0.08(-0.61%) |
Aug 31, 2007 | 13.08 | 13.13 | 12.72 | 12.98 | 126,702 | +0.06(+0.44%) |
Aug 30, 2007 | 13.11 | 13.51 | 12.84 | 12.92 | 132,851 | -0.38(-2.86%) |
Aug 29, 2007 | 12.94 | 13.33 | 12.64 | 13.31 | 198,714 | +0.43(+3.35%) |
Aug 28, 2007 | 13.21 | 13.21 | 12.62 | 12.87 | 174,854 | -0.35(-2.66%) |
Aug 27, 2007 | 13.13 | 13.38 | 12.95 | 13.23 | 165,278 | +0.46(+3.60%) |
Aug 24, 2007 | 12.41 | 12.77 | 12.22 | 12.77 | 140,462 | +0.40(+3.26%) |
Aug 23, 2007 | 11.94 | 12.60 | 11.94 | 12.36 | 167,879 | +0.43(+3.61%) |
Aug 22, 2007 | 12.23 | 12.61 | 11.90 | 11.93 | 171,818 | -0.19(-1.54%) |
Aug 21, 2007 | 12.07 | 12.51 | 12.05 | 12.12 | 138,135 | +0.01(+0.12%) |
Aug 20, 2007 | 12.05 | 12.36 | 11.75 | 12.10 | 111,047 | -0.03(-0.24%) |
Aug 17, 2007 | 12.05 | 12.43 | 11.43 | 12.13 | 268,203 | +0.44(+3.75%) |
Aug 16, 2007 | 11.45 | 11.70 | 10.88 | 11.70 | 285,942 | +0.23(+2.01%) |
Aug 15, 2007 | 11.71 | 12.09 | 11.46 | 11.46 | 213,658 | -0.29(-2.45%) |
Aug 14, 2007 | 12.05 | 12.29 | 11.62 | 11.75 | 147,656 | -0.30(-2.50%) |
Aug 13, 2007 | 11.36 | 12.33 | 11.32 | 12.05 | 353,860 | +0.81(+7.16%) |
Aug 10, 2007 | 10.69 | 11.86 | 10.69 | 11.25 | 637,092 | +0.49(+4.54%) |
Aug 09, 2007 | 11.84 | 11.84 | 10.64 | 10.76 | 1,077,960 | -1.09(-9.22%) |
Aug 08, 2007 | 12.64 | 12.80 | 11.57 | 11.85 | 855,540 | -0.70(-5.56%) |
Aug 07, 2007 | 13.12 | 13.15 | 12.12 | 12.55 | 809,561 | -0.65(-4.95%) |
Aug 06, 2007 | 13.73 | 13.97 | 12.95 | 13.20 | 458,469 | -0.50(-3.67%) |
Aug 03, 2007 | 13.78 | 14.27 | 13.09 | 13.71 | 1,178,626 | +1.97(+16.78%) |
Aug 02, 2007 | 12.05 | 12.10 | 11.70 | 11.74 | 368,320 | -0.27(-2.27%) |
Aug 01, 2007 | 12.21 | 12.55 | 11.93 | 12.01 | 377,313 | -0.23(-1.88%) |
Jul 31, 2007 | 12.36 | 12.59 | 12.16 | 12.24 | 184,851 | -0.02(-0.18%) |
Jul 30, 2007 | 12.36 | 12.36 | 12.09 | 12.26 | 272,334 | -0.09(-0.76%) |
Jul 27, 2007 | 12.32 | 12.49 | 12.18 | 12.36 | 200,041 | -0.02(-0.17%) |
Jul 26, 2007 | 12.64 | 12.74 | 12.22 | 12.38 | 332,507 | -0.37(-2.93%) |
Jul 25, 2007 | 13.01 | 13.02 | 12.52 | 12.75 | 223,072 | -0.19(-1.50%) |
Jul 24, 2007 | 13.12 | 13.21 | 12.82 | 12.95 | 143,194 | -0.26(-1.96%) |
Jul 23, 2007 | 12.94 | 13.51 | 12.93 | 13.20 | 221,736 | +0.32(+2.45%) |
Jul 20, 2007 | 13.10 | 13.27 | 12.79 | 12.89 | 225,818 | -0.24(-1.81%) |
Jul 19, 2007 | 13.22 | 13.30 | 13.02 | 13.13 | 167,402 | -0.03(-0.22%) |
Jul 18, 2007 | 13.09 | 13.26 | 12.99 | 13.15 | 65,008 | +0.02(+0.16%) |
Jul 17, 2007 | 13.33 | 13.36 | 13.08 | 13.13 | 171,714 | -0.18(-1.35%) |
Jul 16, 2007 | 13.43 | 13.47 | 13.26 | 13.31 | 160,197 | -0.13(-0.96%) |
Jul 13, 2007 | 13.52 | 13.78 | 13.32 | 13.44 | 120,268 | -0.09(-0.64%) |
Jul 12, 2007 | 13.43 | 13.68 | 13.23 | 13.53 | 208,850 | +0.19(+1.46%) |
Jul 11, 2007 | 13.54 | 13.82 | 13.21 | 13.33 | 159,338 | -0.27(-2.01%) |
Jul 10, 2007 | 13.89 | 13.89 | 13.53 | 13.61 | 121,112 | -0.29(-2.12%) |
Jul 09, 2007 | 14.10 | 14.27 | 13.89 | 13.90 | 182,506 | -0.23(-1.63%) |
Jul 06, 2007 | 14.23 | 14.38 | 13.88 | 14.13 | 107,796 | -0.06(-0.41%) |
Jul 05, 2007 | 13.89 | 14.20 | 13.66 | 14.19 | 157,490 | +0.35(+2.55%) |
Jul 03, 2007 | 14.12 | 14.39 | 13.82 | 13.84 | 75,478 | -0.24(-1.74%) |
Jul 02, 2007 | 13.87 | 14.19 | 13.46 | 14.08 | 345,492 | +0.19(+1.40%) |
Jun 29, 2007 | 13.94 | 14.05 | 13.80 | 13.89 | 187,100 | +0.01(+0.10%) |
Jun 28, 2007 | 13.71 | 14.12 | 13.66 | 13.87 | 300,983 | +0.19(+1.37%) |
Jun 27, 2007 | 13.36 | 13.99 | 13.36 | 13.69 | 175,724 | +0.23(+1.71%) |
Jun 26, 2007 | 13.26 | 13.67 | 13.24 | 13.46 | 250,498 | +0.19(+1.46%) |
Jun 25, 2007 | 13.30 | 13.59 | 13.18 | 13.26 | 662,409 | -0.33(-2.43%) |
Jun 22, 2007 | 14.15 | 14.20 | 13.59 | 13.59 | 1,429,472 | -0.52(-3.72%) |
Jun 21, 2007 | 14.07 | 14.38 | 13.92 | 14.12 | 272,729 | -0.01(-0.05%) |
Jun 20, 2007 | 14.48 | 14.50 | 14.10 | 14.12 | 226,763 | -0.29(-2.04%) |
Jun 19, 2007 | 14.65 | 14.77 | 14.33 | 14.42 | 235,527 | -0.29(-2.00%) |
Jun 18, 2007 | 14.14 | 14.81 | 14.14 | 14.71 | 203,808 | +0.58(+4.12%) |
Jun 15, 2007 | 14.28 | 14.50 | 14.13 | 14.13 | 261,125 | +0.04(+0.25%) |
Jun 14, 2007 | 14.06 | 14.33 | 13.71 | 14.10 | 265,160 | +0.01(+0.10%) |
Jun 13, 2007 | 13.89 | 14.16 | 13.80 | 14.08 | 157,899 | +0.20(+1.45%) |
Jun 12, 2007 | 13.82 | 14.15 | 13.75 | 13.88 | 662,621 | -0.04(-0.31%) |
Jun 11, 2007 | 14.38 | 14.47 | 13.89 | 13.92 | 478,182 | -0.49(-3.39%) |
Jun 08, 2007 | 14.30 | 14.64 | 14.23 | 14.41 | 179,425 | +0.10(+0.70%) |
Jun 07, 2007 | 14.60 | 14.60 | 14.11 | 14.31 | 205,238 | -0.27(-1.87%) |
Jun 06, 2007 | 14.35 | 14.61 | 14.30 | 14.58 | 329,296 | +0.13(+0.90%) |
Jun 05, 2007 | 14.51 | 14.68 | 14.30 | 14.46 | 114,553 | -0.09(-0.59%) |
Jun 04, 2007 | 14.33 | 14.74 | 14.19 | 14.54 | 344,566 | +0.11(+0.80%) |
Jun 01, 2007 | 14.56 | 15.07 | 14.25 | 14.43 | 510,345 | -0.02(-0.15%) |
May 31, 2007 | 14.23 | 14.63 | 14.10 | 14.45 | 296,781 | +0.23(+1.62%) |
May 30, 2007 | 13.70 | 14.27 | 13.55 | 14.22 | 361,519 | +0.35(+2.54%) |
May 29, 2007 | 14.21 | 14.38 | 13.77 | 13.87 | 495,867 | -0.32(-2.28%) |
May 25, 2007 | 14.10 | 14.33 | 13.89 | 14.19 | 142,197 | +0.12(+0.87%) |
May 24, 2007 | 14.24 | 14.27 | 14.04 | 14.07 | 215,305 | -0.18(-1.26%) |
May 23, 2007 | 14.30 | 14.45 | 14.15 | 14.25 | 222,516 | +0.01(+0.05%) |
May 22, 2007 | 14.04 | 14.32 | 13.92 | 14.24 | 376,325 | +0.20(+1.43%) |
May 21, 2007 | 14.03 | 14.06 | 13.78 | 14.04 | 365,528 | +0.01(+0.05%) |
May 18, 2007 | 13.73 | 14.07 | 13.65 | 14.03 | 142,574 | +0.35(+2.52%) |
May 17, 2007 | 13.79 | 13.82 | 13.67 | 13.69 | 203,744 | -0.17(-1.24%) |
May 16, 2007 | 14.14 | 14.14 | 13.79 | 13.86 | 321,830 | -0.27(-1.88%) |
May 15, 2007 | 14.31 | 14.31 | 14.10 | 14.12 | 324,720 | -0.14(-1.01%) |
May 14, 2007 | 14.34 | 14.39 | 14.20 | 14.27 | 344,133 | -0.11(-0.75%) |
May 11, 2007 | 14.71 | 14.77 | 14.34 | 14.38 | 173,243 | -0.18(-1.23%) |
May 10, 2007 | 14.92 | 14.92 | 14.46 | 14.56 | 303,192 | -0.43(-2.88%) |
May 09, 2007 | 14.76 | 15.15 | 14.75 | 14.99 | 194,828 | +0.12(+0.77%) |
May 08, 2007 | 14.91 | 15.07 | 14.58 | 14.87 | 319,151 | -0.14(-0.96%) |
May 07, 2007 | 14.93 | 15.38 | 14.83 | 15.02 | 283,180 | +0.00(+0.00%) |
May 04, 2007 | 15.27 | 15.33 | 14.61 | 15.02 | 436,714 | -0.24(-1.56%) |
May 03, 2007 | 14.89 | 15.26 | 14.11 | 15.25 | 1,694,146 | -1.05(-6.44%) |
May 02, 2007 | 16.47 | 16.79 | 16.30 | 16.30 | 217,823 | -0.16(-0.96%) |
May 01, 2007 | 16.38 | 16.49 | 16.25 | 16.46 | 264,272 | +0.08(+0.48%) |
Apr 30, 2007 | 16.35 | 16.53 | 16.11 | 16.38 | 251,394 | +0.08(+0.49%) |
Apr 27, 2007 | 16.64 | 16.64 | 16.16 | 16.30 | 182,093 | -0.40(-2.41%) |
Apr 26, 2007 | 16.60 | 16.75 | 16.32 | 16.71 | 123,528 | +0.14(+0.82%) |
Apr 25, 2007 | 16.74 | 17.25 | 16.35 | 16.57 | 217,755 | -0.06(-0.39%) |
Apr 24, 2007 | 16.64 | 16.87 | 16.50 | 16.63 | 191,377 | +0.09(+0.52%) |
Apr 23, 2007 | 16.53 | 16.62 | 16.35 | 16.55 | 113,800 | +0.01(+0.04%) |
Apr 20, 2007 | 16.06 | 16.55 | 15.86 | 16.54 | 303,299 | +0.61(+3.84%) |
Apr 19, 2007 | 16.35 | 16.35 | 15.69 | 15.93 | 317,400 | -0.52(-3.19%) |
Apr 18, 2007 | 16.73 | 16.78 | 16.37 | 16.45 | 156,562 | -0.32(-1.89%) |
Apr 17, 2007 | 17.05 | 17.09 | 16.67 | 16.77 | 147,908 | -0.32(-1.89%) |
Apr 16, 2007 | 16.75 | 17.09 | 16.46 | 17.09 | 339,816 | +0.39(+2.32%) |
Apr 13, 2007 | 16.68 | 16.78 | 16.61 | 16.71 | 160,199 | -0.01(-0.09%) |
Apr 12, 2007 | 16.77 | 16.78 | 16.35 | 16.72 | 345,412 | -0.17(-1.02%) |
Apr 11, 2007 | 16.35 | 16.89 | 16.28 | 16.89 | 442,270 | +0.49(+2.98%) |
Apr 10, 2007 | 16.47 | 16.47 | 16.27 | 16.40 | 213,026 | -0.04(-0.22%) |
Apr 09, 2007 | 16.45 | 16.59 | 16.30 | 16.44 | 227,815 | -0.04(-0.26%) |
Apr 05, 2007 | 16.22 | 16.56 | 16.14 | 16.48 | 179,791 | +0.22(+1.33%) |
Apr 04, 2007 | 16.07 | 16.65 | 15.93 | 16.27 | 280,134 | +0.14(+0.89%) |
Apr 03, 2007 | 16.09 | 16.46 | 15.99 | 16.12 | 527,344 | +0.09(+0.54%) |
Apr 02, 2007 | 15.63 | 16.25 | 15.55 | 16.04 | 323,237 | +0.37(+2.34%) |
Mar 30, 2007 | 15.68 | 15.68 | 15.24 | 15.67 | 293,168 | +0.04(+0.23%) |
Mar 29, 2007 | 15.67 | 15.76 | 15.56 | 15.63 | 101,377 | +0.00(+0.00%) |
Mar 28, 2007 | 15.61 | 15.63 | 15.38 | 15.63 | 143,914 | +0.01(+0.05%) |
Mar 27, 2007 | 15.53 | 15.74 | 15.49 | 15.63 | 188,299 | +0.03(+0.18%) |
Mar 26, 2007 | 15.77 | 15.85 | 15.42 | 15.60 | 322,809 | -0.22(-1.36%) |
Mar 23, 2007 | 15.65 | 15.91 | 15.31 | 15.81 | 134,234 | +0.12(+0.78%) |
Mar 22, 2007 | 16.07 | 16.11 | 15.60 | 15.69 | 202,286 | -0.36(-2.24%) |
Mar 21, 2007 | 16.03 | 16.07 | 15.88 | 16.05 | 230,415 | +0.04(+0.22%) |
Mar 20, 2007 | 15.73 | 16.04 | 15.63 | 16.02 | 284,334 | +0.33(+2.11%) |
Mar 19, 2007 | 15.10 | 15.89 | 15.10 | 15.68 | 475,166 | +0.52(+3.46%) |
Mar 16, 2007 | 15.73 | 15.73 | 15.10 | 15.16 | 311,130 | -0.58(-3.70%) |
Mar 15, 2007 | 14.74 | 15.85 | 14.74 | 15.74 | 415,257 | +1.01(+6.83%) |
Mar 14, 2007 | 14.42 | 15.02 | 14.38 | 14.74 | 248,229 | +0.30(+2.09%) |
Mar 13, 2007 | 14.76 | 15.11 | 14.43 | 14.43 | 301,109 | -0.33(-2.24%) |
Mar 12, 2007 | 14.54 | 15.02 | 14.51 | 14.76 | 465,364 | +0.03(+0.20%) |
Mar 09, 2007 | 14.83 | 15.19 | 14.56 | 14.74 | 563,345 | -0.08(-0.53%) |
Mar 08, 2007 | 15.61 | 15.84 | 14.70 | 14.81 | 969,407 | -0.63(-4.10%) |
Mar 07, 2007 | 14.83 | 15.77 | 14.34 | 15.45 | 1,142,148 | +1.16(+8.10%) |
Mar 06, 2007 | 13.91 | 14.41 | 13.64 | 14.29 | 270,692 | +0.56(+4.08%) |
Mar 05, 2007 | 13.91 | 14.25 | 13.68 | 13.73 | 247,009 | -0.18(-1.29%) |
Mar 02, 2007 | 13.97 | 14.15 | 13.87 | 13.91 | 113,707 | -0.15(-1.07%) |
Mar 01, 2007 | 14.02 | 14.12 | 13.89 | 14.06 | 87,138 | -0.06(-0.41%) |
Feb 28, 2007 | 14.02 | 14.53 | 13.98 | 14.12 | 181,772 | +0.13(+0.93%) |
Feb 27, 2007 | 14.03 | 14.25 | 13.94 | 13.99 | 75,620 | -0.12(-0.87%) |
Feb 26, 2007 | 14.23 | 14.23 | 14.03 | 14.11 | 94,127 | -0.12(-0.81%) |
Feb 23, 2007 | 14.38 | 14.46 | 14.09 | 14.23 | 68,821 | -0.13(-0.90%) |
Feb 22, 2007 | 14.46 | 14.53 | 14.17 | 14.35 | 73,177 | -0.12(-0.79%) |
Feb 21, 2007 | 14.48 | 14.48 | 14.20 | 14.47 | 109,429 | -0.01(-0.10%) |
Feb 20, 2007 | 14.31 | 14.53 | 14.20 | 14.48 | 65,057 | +0.17(+1.15%) |
Feb 16, 2007 | 14.31 | 14.33 | 14.02 | 14.32 | 209,362 | +0.01(+0.05%) |
Feb 15, 2007 | 14.45 | 14.47 | 14.20 | 14.31 | 150,356 | -0.17(-1.14%) |
Feb 14, 2007 | 14.75 | 14.84 | 14.44 | 14.48 | 105,431 | -0.29(-1.95%) |
Feb 13, 2007 | 14.25 | 14.81 | 14.19 | 14.76 | 194,013 | +0.57(+4.00%) |
Feb 12, 2007 | 14.40 | 14.41 | 14.12 | 14.20 | 168,231 | -0.22(-1.55%) |
Feb 09, 2007 | 14.51 | 14.65 | 14.40 | 14.42 | 50,743 | -0.12(-0.84%) |
Feb 08, 2007 | 14.63 | 14.75 | 14.42 | 14.54 | 78,234 | -0.10(-0.69%) |
Feb 07, 2007 | 14.56 | 14.99 | 14.54 | 14.64 | 275,973 | +0.09(+0.64%) |
Feb 06, 2007 | 14.34 | 14.78 | 14.34 | 14.55 | 226,256 | +0.26(+1.81%) |
Feb 05, 2007 | 14.18 | 14.35 | 14.14 | 14.29 | 221,231 | +0.06(+0.40%) |
Feb 02, 2007 | 14.31 | 14.33 | 14.19 | 14.23 | 157,898 | -0.02(-0.15%) |
Feb 01, 2007 | 14.18 | 14.30 | 14.05 | 14.25 | 326,352 | +0.09(+0.66%) |
Jan 31, 2007 | 14.23 | 14.38 | 14.16 | 14.16 | 257,551 | -0.12(-0.86%) |
Jan 30, 2007 | 14.44 | 14.45 | 14.21 | 14.28 | 379,720 | -0.10(-0.70%) |
Jan 29, 2007 | 14.38 | 14.73 | 14.36 | 14.38 | 250,471 | -0.05(-0.35%) |
Jan 26, 2007 | 14.14 | 14.53 | 14.14 | 14.43 | 330,007 | +0.35(+2.50%) |
Jan 25, 2007 | 14.26 | 14.30 | 13.98 | 14.08 | 313,080 | -0.17(-1.21%) |
Jan 24, 2007 | 13.65 | 14.31 | 13.56 | 14.25 | 643,882 | +0.65(+4.81%) |
Jan 23, 2007 | 12.93 | 13.79 | 12.90 | 13.60 | 525,261 | +0.63(+4.82%) |
Jan 22, 2007 | 13.08 | 13.08 | 12.87 | 12.97 | 55,213 | -0.13(-0.99%) |
Jan 19, 2007 | 13.00 | 13.20 | 12.90 | 13.10 | 118,490 | +0.09(+0.72%) |
Jan 18, 2007 | 12.79 | 13.08 | 12.67 | 13.01 | 156,312 | +0.20(+1.57%) |
Jan 17, 2007 | 12.89 | 13.03 | 12.79 | 12.81 | 253,315 | -0.06(-0.50%) |
Jan 16, 2007 | 12.93 | 13.01 | 12.78 | 12.87 | 120,535 | +0.01(+0.06%) |
Jan 12, 2007 | 12.83 | 13.10 | 12.79 | 12.87 | 423,742 | +0.06(+0.45%) |
Jan 11, 2007 | 12.79 | 12.94 | 12.51 | 12.81 | 247,283 | +0.04(+0.28%) |
Jan 10, 2007 | 12.68 | 12.87 | 12.40 | 12.77 | 513,602 | +0.06(+0.45%) |
Jan 09, 2007 | 12.51 | 12.79 | 12.44 | 12.72 | 256,245 | +0.24(+1.90%) |
Jan 08, 2007 | 12.14 | 12.72 | 12.14 | 12.48 | 302,268 | +0.43(+3.58%) |
Jan 05, 2007 | 12.05 | 12.17 | 12.04 | 12.05 | 257,476 | +0.00(+0.00%) |
Jan 04, 2007 | 12.07 | 12.23 | 11.86 | 12.05 | 287,295 | +0.01(+0.12%) |
Jan 03, 2007 | 11.90 | 12.25 | 11.75 | 12.03 | 345,267 | +0.19(+1.58%) |
Dec 29, 2006 | 11.79 | 11.85 | 11.72 | 11.85 | 149,105 | +0.09(+0.73%) |
Dec 28, 2006 | 11.85 | 11.93 | 11.70 | 11.76 | 155,897 | -0.10(-0.85%) |
Dec 27, 2006 | 11.95 | 12.05 | 11.80 | 11.86 | 122,396 | -0.07(-0.60%) |
Dec 26, 2006 | 11.81 | 12.04 | 11.81 | 11.93 | 228,385 | +0.08(+0.67%) |
Dec 22, 2006 | 11.82 | 11.89 | 11.72 | 11.85 | 141,027 | +0.07(+0.61%) |
Dec 21, 2006 | 11.80 | 11.98 | 11.75 | 11.78 | 119,260 | +0.01(+0.06%) |
Dec 20, 2006 | 11.60 | 11.88 | 11.59 | 11.77 | 391,305 | +0.21(+1.80%) |
Dec 19, 2006 | 11.67 | 11.69 | 11.50 | 11.57 | 116,795 | -0.14(-1.23%) |
Dec 18, 2006 | 11.83 | 11.86 | 11.69 | 11.71 | 160,107 | -0.07(-0.61%) |
Dec 15, 2006 | 11.82 | 11.85 | 11.67 | 11.78 | 206,290 | -0.05(-0.43%) |
Dec 14, 2006 | 11.71 | 12.03 | 11.71 | 11.83 | 254,491 | +0.08(+0.67%) |
Dec 13, 2006 | 11.65 | 11.77 | 11.64 | 11.75 | 144,779 | +0.09(+0.80%) |
Dec 12, 2006 | 11.58 | 11.79 | 11.55 | 11.66 | 362,416 | -0.06(-0.49%) |
Dec 11, 2006 | 11.74 | 11.79 | 11.65 | 11.72 | 285,846 | -0.07(-0.61%) |
Dec 08, 2006 | 11.91 | 11.95 | 11.75 | 11.79 | 265,830 | -0.11(-0.97%) |
Dec 07, 2006 | 12.00 | 12.03 | 11.82 | 11.90 | 346,433 | -0.09(-0.72%) |
Dec 06, 2006 | 12.00 | 12.13 | 11.96 | 11.99 | 392,869 | -0.01(-0.12%) |
Dec 05, 2006 | 12.11 | 12.12 | 11.96 | 12.00 | 153,012 | -0.13(-1.07%) |
Dec 04, 2006 | 11.97 | 12.16 | 11.97 | 12.13 | 318,564 | +0.21(+1.75%) |
Dec 01, 2006 | 11.70 | 12.01 | 11.63 | 11.93 | 169,464 | +0.23(+1.97%) |
Nov 30, 2006 | 11.89 | 12.00 | 11.62 | 11.70 | 448,518 | -0.66(-5.35%) |
Nov 29, 2006 | 12.78 | 12.79 | 12.24 | 12.36 | 166,452 | -0.39(-3.05%) |
Nov 28, 2006 | 12.51 | 12.79 | 12.28 | 12.74 | 112,364 | +0.23(+1.84%) |
Nov 27, 2006 | 12.77 | 12.84 | 12.49 | 12.51 | 170,769 | -0.31(-2.41%) |
Nov 24, 2006 | 12.77 | 12.87 | 12.74 | 12.82 | 30,176 | -0.01(-0.06%) |
Nov 22, 2006 | 12.70 | 12.85 | 12.59 | 12.83 | 62,511 | +0.22(+1.77%) |
Nov 21, 2006 | 12.69 | 12.69 | 12.40 | 12.61 | 138,802 | -0.17(-1.35%) |
Nov 20, 2006 | 12.88 | 12.97 | 12.72 | 12.78 | 77,006 | -0.14(-1.06%) |
Nov 17, 2006 | 12.67 | 12.94 | 12.02 | 12.92 | 201,847 | +0.24(+1.87%) |
Nov 16, 2006 | 12.91 | 12.97 | 12.37 | 12.68 | 210,205 | -0.25(-1.95%) |
Nov 15, 2006 | 13.13 | 13.15 | 12.89 | 12.93 | 204,649 | -0.15(-1.15%) |
Nov 14, 2006 | 13.20 | 13.22 | 12.86 | 13.08 | 140,938 | -0.09(-0.65%) |
Nov 13, 2006 | 12.71 | 13.33 | 12.51 | 13.17 | 290,330 | +0.50(+3.91%) |
Nov 10, 2006 | 12.86 | 12.90 | 12.55 | 12.67 | 382,128 | -0.19(-1.51%) |
Nov 09, 2006 | 12.94 | 12.97 | 12.74 | 12.87 | 225,017 | -0.04(-0.28%) |
Nov 08, 2006 | 12.75 | 12.97 | 12.66 | 12.90 | 129,252 | +0.14(+1.13%) |
Nov 07, 2006 | 12.67 | 12.91 | 12.56 | 12.76 | 125,740 | +0.05(+0.40%) |
Nov 06, 2006 | 12.60 | 12.99 | 12.47 | 12.71 | 260,915 | +0.14(+1.14%) |
Nov 03, 2006 | 12.79 | 13.22 | 12.44 | 12.56 | 269,602 | +0.17(+1.39%) |
Nov 02, 2006 | 12.69 | 13.33 | 12.38 | 12.39 | 204,909 | -0.36(-2.82%) |
Nov 01, 2006 | 12.54 | 12.93 | 12.45 | 12.75 | 357,835 | +0.27(+2.19%) |
Oct 31, 2006 | 12.93 | 12.93 | 12.24 | 12.48 | 181,455 | -0.41(-3.18%) |
Oct 30, 2006 | 12.58 | 13.18 | 12.58 | 12.89 | 155,663 | +0.31(+2.46%) |
Oct 27, 2006 | 12.47 | 12.82 | 12.44 | 12.58 | 74,993 | +0.12(+0.92%) |
Oct 26, 2006 | 12.45 | 12.72 | 12.45 | 12.46 | 139,101 | -0.17(-1.37%) |
Oct 25, 2006 | 12.53 | 13.12 | 12.42 | 12.64 | 470,483 | +0.08(+0.63%) |
Oct 24, 2006 | 12.38 | 12.85 | 12.23 | 12.56 | 642,214 | +0.30(+2.46%) |
Oct 23, 2006 | 12.06 | 12.49 | 12.04 | 12.26 | 354,031 | +0.19(+1.55%) |
Oct 20, 2006 | 11.67 | 12.29 | 11.54 | 12.07 | 594,186 | +0.47(+4.03%) |
Oct 19, 2006 | 11.52 | 11.90 | 11.48 | 11.60 | 470,458 | +0.09(+0.75%) |
Oct 18, 2006 | 11.23 | 11.82 | 11.23 | 11.52 | 685,159 | +0.41(+3.69%) |
Oct 17, 2006 | 10.98 | 11.31 | 10.98 | 11.11 | 920,944 | +0.07(+0.65%) |
Oct 16, 2006 | 10.81 | 11.18 | 10.81 | 11.03 | 467,000 | +0.25(+2.33%) |
Oct 13, 2006 | 10.83 | 10.88 | 10.67 | 10.78 | 159,868 | -0.01(-0.13%) |
Oct 12, 2006 | 10.82 | 10.91 | 10.51 | 10.80 | 354,559 | +0.01(+0.13%) |
Oct 11, 2006 | 10.93 | 10.93 | 10.74 | 10.78 | 88,018 | -0.17(-1.51%) |
Oct 10, 2006 | 11.05 | 11.08 | 10.85 | 10.95 | 125,555 | -0.12(-1.10%) |
Oct 09, 2006 | 10.89 | 11.10 | 10.88 | 11.07 | 113,305 | +0.21(+1.92%) |
Oct 06, 2006 | 10.75 | 10.86 | 10.49 | 10.86 | 267,209 | +0.06(+0.53%) |
Oct 05, 2006 | 10.35 | 11.12 | 10.24 | 10.80 | 395,516 | +0.40(+3.87%) |
Oct 04, 2006 | 9.905 | 10.40 | 9.589 | 10.40 | 361,701 | +0.46(+4.63%) |
Oct 03, 2006 | 9.467 | 9.941 | 9.445 | 9.941 | 365,785 | +0.45(+4.69%) |