Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.001 | 9.100 | 8.900 | 9.060 | 5,780 | +0.10(+1.12%) |
Sep 27, 2007 | 8.900 | 9.100 | 8.900 | 8.960 | 3,950 | +0.06(+0.67%) |
Sep 26, 2007 | 8.910 | 8.910 | 8.820 | 8.900 | 6,050 | +0.00(+0.00%) |
Sep 25, 2007 | 8.710 | 8.907 | 8.700 | 8.900 | 10,355 | +0.20(+2.30%) |
Sep 24, 2007 | 9.010 | 9.200 | 8.600 | 8.700 | 15,878 | -0.52(-5.64%) |
Sep 21, 2007 | 9.000 | 9.220 | 8.870 | 9.220 | 83,764 | +0.45(+5.13%) |
Sep 20, 2007 | 8.610 | 9.000 | 8.480 | 8.770 | 14,326 | +0.17(+1.98%) |
Sep 19, 2007 | 9.000 | 9.010 | 8.600 | 8.600 | 36,913 | -0.35(-3.91%) |
Sep 18, 2007 | 9.000 | 9.010 | 8.660 | 8.950 | 44,150 | -0.05(-0.56%) |
Sep 17, 2007 | 9.100 | 9.360 | 8.700 | 9.000 | 161,495 | -0.10(-1.10%) |
Sep 14, 2007 | 9.150 | 9.150 | 9.100 | 9.100 | 29,684 | -0.10(-1.09%) |
Sep 13, 2007 | 9.200 | 9.320 | 9.100 | 9.200 | 12,800 | -0.03(-0.33%) |
Sep 12, 2007 | 9.590 | 9.590 | 9.060 | 9.230 | 15,652 | -0.50(-5.14%) |
Sep 11, 2007 | 9.670 | 9.850 | 9.410 | 9.730 | 8,265 | -0.13(-1.32%) |
Sep 10, 2007 | 10.05 | 10.06 | 9.790 | 9.860 | 10,400 | -0.15(-1.50%) |
Sep 07, 2007 | 10.00 | 10.01 | 9.910 | 10.01 | 10,925 | +0.01(+0.10%) |
Sep 06, 2007 | 10.01 | 10.08 | 10.00 | 10.00 | 2,913 | -0.03(-0.30%) |
Sep 05, 2007 | 10.05 | 10.12 | 10.03 | 10.03 | 1,100 | +0.03(+0.30%) |
Sep 04, 2007 | 10.93 | 10.93 | 9.250 | 10.00 | 39,032 | -1.00(-9.09%) |
Aug 31, 2007 | 10.91 | 11.00 | 10.86 | 11.00 | 2,700 | +0.28(+2.61%) |
Aug 30, 2007 | 10.59 | 10.72 | 10.59 | 10.72 | 400 | -0.05(-0.46%) |
Aug 29, 2007 | 10.44 | 10.77 | 10.44 | 10.77 | 5,600 | +0.22(+2.09%) |
Aug 28, 2007 | 10.09 | 10.55 | 10.08 | 10.55 | 5,162 | +0.25(+2.43%) |
Aug 27, 2007 | 10.01 | 10.30 | 10.01 | 10.30 | 5,846 | +0.17(+1.68%) |
Aug 24, 2007 | 10.16 | 10.24 | 10.10 | 10.13 | 2,933 | +0.05(+0.50%) |
Aug 23, 2007 | 10.10 | 10.10 | 10.00 | 10.08 | 5,639 | +0.08(+0.80%) |
Aug 22, 2007 | 10.01 | 10.20 | 9.850 | 10.00 | 18,643 | -0.21(-2.06%) |
Aug 21, 2007 | 10.05 | 10.26 | 10.00 | 10.21 | 6,000 | +0.06(+0.59%) |
Aug 20, 2007 | 9.870 | 10.16 | 9.870 | 10.15 | 11,924 | +0.24(+2.42%) |
Aug 17, 2007 | 9.900 | 10.05 | 9.510 | 9.910 | 23,575 | +0.25(+2.59%) |
Aug 16, 2007 | 9.920 | 9.920 | 9.600 | 9.660 | 4,815 | -0.36(-3.59%) |
Aug 15, 2007 | 10.11 | 10.17 | 9.980 | 10.02 | 4,487 | +0.07(+0.70%) |
Aug 14, 2007 | 10.21 | 10.29 | 9.800 | 9.950 | 17,128 | -0.24(-2.36%) |
Aug 13, 2007 | 10.66 | 10.90 | 10.19 | 10.19 | 20,544 | -0.29(-2.77%) |
Aug 10, 2007 | 10.48 | 10.61 | 10.25 | 10.48 | 30,339 | +0.07(+0.67%) |
Aug 09, 2007 | 10.72 | 10.76 | 10.39 | 10.41 | 9,744 | -0.32(-2.98%) |
Aug 08, 2007 | 10.80 | 10.86 | 10.52 | 10.73 | 41,454 | -0.04(-0.37%) |
Aug 07, 2007 | 10.94 | 10.94 | 10.77 | 10.77 | 17,659 | -0.33(-2.97%) |
Aug 06, 2007 | 11.23 | 11.42 | 10.95 | 11.10 | 32,628 | +0.16(+1.46%) |
Aug 03, 2007 | 11.11 | 11.26 | 10.94 | 10.94 | 59,854 | +0.27(+2.53%) |
Aug 02, 2007 | 10.60 | 10.71 | 10.60 | 10.67 | 3,600 | +0.06(+0.57%) |
Aug 01, 2007 | 10.55 | 10.63 | 10.55 | 10.61 | 109,975 | -0.09(-0.84%) |
Jul 31, 2007 | 10.64 | 10.79 | 10.54 | 10.70 | 3,600 | +0.20(+1.90%) |
Jul 30, 2007 | 10.46 | 10.55 | 10.33 | 10.50 | 16,788 | +0.00(+0.00%) |
Jul 27, 2007 | 10.41 | 10.57 | 10.41 | 10.50 | 3,103 | +0.02(+0.19%) |
Jul 26, 2007 | 10.43 | 10.50 | 10.35 | 10.48 | 6,300 | +0.08(+0.77%) |
Jul 25, 2007 | 10.20 | 10.43 | 10.20 | 10.40 | 7,659 | +0.07(+0.68%) |
Jul 24, 2007 | 10.61 | 10.72 | 10.00 | 10.33 | 19,818 | -0.57(-5.23%) |
Jul 23, 2007 | 10.99 | 11.15 | 10.90 | 10.90 | 1,700 | -0.38(-3.37%) |
Jul 20, 2007 | 10.41 | 11.28 | 10.41 | 11.28 | 6,345 | +0.72(+6.82%) |
Jul 19, 2007 | 10.81 | 10.89 | 10.30 | 10.56 | 40,833 | -0.43(-3.91%) |
Jul 18, 2007 | 10.85 | 11.00 | 10.85 | 10.99 | 12,248 | +0.04(+0.37%) |
Jul 17, 2007 | 10.91 | 11.05 | 10.79 | 10.95 | 17,649 | -0.10(-0.90%) |
Jul 16, 2007 | 11.00 | 11.07 | 11.00 | 11.05 | 11,397 | +0.05(+0.45%) |
Jul 13, 2007 | 11.00 | 11.04 | 10.97 | 11.00 | 10,025 | -0.01(-0.09%) |
Jul 12, 2007 | 11.30 | 11.30 | 10.91 | 11.01 | 23,950 | +0.16(+1.47%) |
Jul 11, 2007 | 10.86 | 11.08 | 10.85 | 10.85 | 4,575 | +0.00(+0.00%) |
Jul 10, 2007 | 11.10 | 11.10 | 10.85 | 10.85 | 2,000 | -0.16(-1.45%) |
Jul 09, 2007 | 11.00 | 11.15 | 10.93 | 11.01 | 4,062 | +0.08(+0.73%) |
Jul 06, 2007 | 11.04 | 11.13 | 10.93 | 10.93 | 7,248 | -0.09(-0.82%) |
Jul 05, 2007 | 11.12 | 11.12 | 10.86 | 11.02 | 37,610 | -0.10(-0.90%) |
Jul 03, 2007 | 11.02 | 11.20 | 11.01 | 11.12 | 2,800 | +0.24(+2.21%) |
Jul 02, 2007 | 10.80 | 11.12 | 10.72 | 10.88 | 13,797 | +0.00(+0.00%) |
Jun 29, 2007 | 10.95 | 11.29 | 10.86 | 10.88 | 36,908 | -0.15(-1.36%) |
Jun 28, 2007 | 11.29 | 11.29 | 11.02 | 11.03 | 8,339 | -0.16(-1.43%) |
Jun 27, 2007 | 10.75 | 11.20 | 10.74 | 11.19 | 8,700 | +0.41(+3.80%) |
Jun 26, 2007 | 10.84 | 10.88 | 10.66 | 10.78 | 21,685 | -0.12(-1.10%) |
Jun 25, 2007 | 11.00 | 11.02 | 10.90 | 10.90 | 2,200 | -0.01(-0.09%) |
Jun 22, 2007 | 10.89 | 11.03 | 10.75 | 10.91 | 16,198 | +0.04(+0.37%) |
Jun 21, 2007 | 11.33 | 11.41 | 10.83 | 10.87 | 18,692 | -0.31(-2.77%) |
Jun 20, 2007 | 11.15 | 11.29 | 11.05 | 11.18 | 16,500 | +0.21(+1.91%) |
Jun 19, 2007 | 10.69 | 11.15 | 10.37 | 10.97 | 230,300 | +0.43(+4.08%) |
Jun 18, 2007 | 10.43 | 10.56 | 10.43 | 10.54 | 14,700 | -0.07(-0.66%) |
Jun 15, 2007 | 10.60 | 10.68 | 10.50 | 10.61 | 27,200 | +0.09(+0.86%) |
Jun 14, 2007 | 10.54 | 10.71 | 10.52 | 10.52 | 1,700 | -0.09(-0.85%) |
Jun 13, 2007 | 10.49 | 10.63 | 10.45 | 10.61 | 6,300 | +0.05(+0.47%) |
Jun 12, 2007 | 10.50 | 10.77 | 10.48 | 10.56 | 12,100 | -0.03(-0.28%) |
Jun 11, 2007 | 10.65 | 10.80 | 10.50 | 10.59 | 7,773 | -0.16(-1.49%) |
Jun 08, 2007 | 10.65 | 10.85 | 10.65 | 10.75 | 7,280 | -0.06(-0.56%) |
Jun 07, 2007 | 10.80 | 10.88 | 10.53 | 10.81 | 10,000 | +0.08(+0.75%) |
Jun 06, 2007 | 10.70 | 10.91 | 10.68 | 10.73 | 2,944 | -0.17(-1.56%) |
Jun 05, 2007 | 10.98 | 10.98 | 10.85 | 10.90 | 4,429 | -0.02(-0.18%) |
Jun 04, 2007 | 10.91 | 10.92 | 10.73 | 10.92 | 11,429 | +0.08(+0.74%) |
Jun 01, 2007 | 10.90 | 10.90 | 10.77 | 10.84 | 9,379 | +0.07(+0.65%) |
May 31, 2007 | 10.76 | 10.88 | 10.76 | 10.77 | 8,450 | +0.01(+0.09%) |
May 30, 2007 | 10.70 | 10.92 | 10.66 | 10.76 | 8,899 | +0.05(+0.47%) |
May 29, 2007 | 10.58 | 10.78 | 10.58 | 10.71 | 10,951 | +0.14(+1.32%) |
May 25, 2007 | 10.78 | 11.00 | 10.54 | 10.57 | 10,600 | -0.29(-2.67%) |
May 24, 2007 | 11.10 | 11.14 | 10.86 | 10.86 | 4,850 | -0.28(-2.51%) |
May 23, 2007 | 11.17 | 11.24 | 11.13 | 11.14 | 1,300 | -0.16(-1.42%) |
May 22, 2007 | 11.09 | 11.30 | 11.09 | 11.30 | 7,878 | +0.28(+2.54%) |
May 21, 2007 | 11.16 | 11.16 | 11.02 | 11.02 | 1,400 | -0.14(-1.25%) |
May 18, 2007 | 10.73 | 11.16 | 10.65 | 11.16 | 7,903 | +0.37(+3.43%) |
May 17, 2007 | 10.84 | 10.98 | 10.79 | 10.79 | 2,833 | -0.05(-0.46%) |
May 16, 2007 | 10.83 | 11.01 | 10.83 | 10.84 | 4,650 | +0.01(+0.09%) |
May 15, 2007 | 11.16 | 11.28 | 10.83 | 10.83 | 19,490 | -0.42(-3.73%) |
May 14, 2007 | 11.00 | 11.36 | 11.00 | 11.25 | 27,480 | +0.17(+1.53%) |
May 11, 2007 | 10.84 | 11.10 | 10.44 | 11.08 | 17,112 | +0.18(+1.65%) |
May 10, 2007 | 10.95 | 11.00 | 10.79 | 10.90 | 7,300 | -0.17(-1.54%) |
May 09, 2007 | 10.98 | 11.14 | 10.90 | 11.07 | 15,084 | -0.03(-0.27%) |
May 08, 2007 | 11.10 | 11.17 | 10.90 | 11.10 | 27,595 | -0.02(-0.18%) |
May 07, 2007 | 10.95 | 11.38 | 10.86 | 11.12 | 18,966 | +0.08(+0.72%) |
May 04, 2007 | 11.42 | 11.42 | 10.99 | 11.04 | 15,997 | -0.26(-2.30%) |
May 03, 2007 | 10.86 | 11.40 | 10.85 | 11.30 | 12,381 | +0.37(+3.39%) |
May 02, 2007 | 10.55 | 11.15 | 10.55 | 10.93 | 10,516 | +0.38(+3.60%) |
May 01, 2007 | 10.40 | 11.01 | 10.40 | 10.55 | 14,685 | +0.05(+0.48%) |
Apr 30, 2007 | 10.50 | 10.57 | 10.46 | 10.50 | 24,357 | -0.04(-0.38%) |
Apr 27, 2007 | 10.75 | 10.89 | 10.49 | 10.54 | 49,607 | -0.20(-1.86%) |
Apr 26, 2007 | 10.82 | 10.92 | 10.74 | 10.74 | 9,490 | -0.14(-1.29%) |
Apr 25, 2007 | 10.84 | 10.91 | 10.75 | 10.88 | 8,525 | -0.02(-0.18%) |
Apr 24, 2007 | 11.19 | 11.30 | 10.83 | 10.90 | 7,620 | -0.26(-2.33%) |
Apr 23, 2007 | 11.03 | 11.21 | 11.03 | 11.16 | 3,860 | +0.22(+2.01%) |
Apr 20, 2007 | 11.00 | 11.42 | 10.90 | 10.94 | 8,330 | -0.35(-3.10%) |
Apr 19, 2007 | 11.20 | 11.42 | 11.20 | 11.29 | 6,681 | +0.00(+0.00%) |
Apr 18, 2007 | 11.50 | 11.50 | 11.05 | 11.29 | 21,196 | -0.12(-1.05%) |
Apr 17, 2007 | 11.35 | 11.41 | 11.10 | 11.41 | 9,937 | +0.35(+3.16%) |
Apr 16, 2007 | 11.41 | 11.41 | 11.06 | 11.06 | 10,350 | -0.19(-1.69%) |
Apr 13, 2007 | 11.95 | 11.95 | 11.25 | 11.25 | 10,747 | -0.27(-2.34%) |
Apr 12, 2007 | 11.59 | 11.67 | 11.37 | 11.52 | 7,252 | -0.28(-2.37%) |
Apr 11, 2007 | 12.00 | 12.00 | 11.80 | 11.80 | 8,695 | -0.20(-1.67%) |
Apr 10, 2007 | 11.88 | 12.00 | 11.79 | 12.00 | 8,110 | +0.32(+2.75%) |
Apr 09, 2007 | 11.54 | 11.75 | 11.50 | 11.68 | 4,495 | +0.25(+2.18%) |
Apr 05, 2007 | 11.87 | 11.88 | 11.43 | 11.43 | 5,892 | -0.36(-3.05%) |
Apr 04, 2007 | 11.76 | 11.79 | 11.63 | 11.79 | 5,273 | +0.64(+5.74%) |
Apr 03, 2007 | 11.99 | 12.00 | 11.15 | 11.15 | 36,080 | -0.76(-6.38%) |
Apr 02, 2007 | 11.96 | 12.07 | 11.81 | 11.91 | 18,164 | -0.13(-1.08%) |
Mar 30, 2007 | 12.04 | 12.14 | 11.57 | 12.04 | 36,260 | +0.04(+0.33%) |
Mar 29, 2007 | 11.58 | 12.02 | 11.58 | 12.00 | 21,876 | +0.24(+2.04%) |
Mar 28, 2007 | 11.92 | 12.00 | 11.75 | 11.76 | 3,600 | -0.16(-1.34%) |
Mar 27, 2007 | 11.72 | 11.94 | 11.72 | 11.92 | 6,000 | +0.25(+2.14%) |
Mar 26, 2007 | 11.42 | 11.71 | 11.42 | 11.67 | 7,578 | +0.14(+1.21%) |
Mar 23, 2007 | 11.41 | 11.67 | 11.41 | 11.53 | 5,625 | +0.12(+1.05%) |
Mar 22, 2007 | 11.26 | 11.41 | 11.24 | 11.41 | 8,152 | +0.06(+0.53%) |
Mar 21, 2007 | 11.57 | 11.57 | 11.15 | 11.35 | 18,723 | -0.02(-0.18%) |
Mar 20, 2007 | 11.98 | 11.98 | 11.01 | 11.37 | 25,540 | +0.12(+1.07%) |
Mar 19, 2007 | 11.50 | 11.50 | 10.66 | 11.25 | 10,459 | -0.33(-2.85%) |
Mar 16, 2007 | 11.84 | 11.84 | 11.47 | 11.58 | 6,000 | -0.11(-0.94%) |
Mar 15, 2007 | 11.68 | 11.74 | 11.65 | 11.69 | 1,270 | -0.10(-0.85%) |
Mar 14, 2007 | 12.00 | 12.04 | 11.75 | 11.79 | 5,833 | -0.21(-1.75%) |
Mar 13, 2007 | 12.12 | 12.15 | 12.00 | 12.00 | 6,600 | -0.12(-0.99%) |
Mar 12, 2007 | 12.06 | 12.29 | 12.05 | 12.12 | 12,774 | -0.28(-2.26%) |
Mar 09, 2007 | 12.21 | 12.49 | 12.17 | 12.40 | 10,611 | -0.09(-0.72%) |
Mar 08, 2007 | 12.11 | 12.50 | 12.07 | 12.49 | 5,034 | +0.35(+2.88%) |
Mar 07, 2007 | 12.22 | 12.22 | 12.01 | 12.14 | 2,175 | -0.32(-2.57%) |
Mar 06, 2007 | 12.25 | 12.62 | 12.25 | 12.46 | 27,198 | -0.05(-0.40%) |
Mar 05, 2007 | 12.56 | 13.04 | 12.24 | 12.51 | 27,205 | +0.00(+0.00%) |
Mar 02, 2007 | 12.50 | 12.90 | 12.31 | 12.51 | 18,400 | +0.06(+0.48%) |
Mar 01, 2007 | 13.03 | 13.50 | 12.21 | 12.45 | 15,459 | -0.69(-5.25%) |
Feb 28, 2007 | 13.26 | 13.52 | 13.00 | 13.14 | 71,550 | -0.47(-3.45%) |
Feb 27, 2007 | 13.63 | 13.94 | 13.41 | 13.61 | 10,798 | -0.17(-1.23%) |
Feb 26, 2007 | 14.09 | 14.09 | 13.78 | 13.78 | 8,002 | -0.19(-1.36%) |
Feb 23, 2007 | 13.93 | 14.26 | 13.90 | 13.97 | 9,666 | -0.02(-0.14%) |
Feb 22, 2007 | 14.46 | 14.46 | 13.90 | 13.99 | 5,455 | +0.04(+0.29%) |
Feb 21, 2007 | 14.10 | 14.25 | 13.91 | 13.95 | 26,098 | +0.00(+0.00%) |
Feb 20, 2007 | 14.21 | 14.21 | 13.91 | 13.95 | 8,840 | -0.20(-1.41%) |
Feb 16, 2007 | 14.44 | 14.44 | 13.98 | 14.15 | 38,833 | +0.00(+0.00%) |
Feb 15, 2007 | 14.31 | 14.32 | 14.15 | 14.15 | 82,518 | -0.15(-1.05%) |
Feb 14, 2007 | 14.29 | 14.42 | 14.20 | 14.30 | 17,534 | +0.06(+0.42%) |
Feb 13, 2007 | 14.29 | 14.33 | 14.20 | 14.24 | 3,535 | -0.06(-0.42%) |
Feb 12, 2007 | 14.50 | 14.50 | 14.25 | 14.30 | 6,358 | -0.20(-1.38%) |
Feb 09, 2007 | 14.50 | 14.50 | 14.36 | 14.50 | 7,058 | +0.04(+0.28%) |
Feb 08, 2007 | 14.41 | 14.76 | 14.35 | 14.46 | 9,581 | -0.30(-2.03%) |
Feb 07, 2007 | 14.34 | 14.76 | 14.34 | 14.76 | 17,519 | +0.38(+2.64%) |
Feb 06, 2007 | 14.34 | 14.59 | 14.30 | 14.38 | 13,373 | -0.07(-0.48%) |
Feb 05, 2007 | 14.49 | 14.63 | 14.45 | 14.45 | 14,505 | -0.23(-1.57%) |
Feb 02, 2007 | 14.63 | 14.68 | 14.28 | 14.68 | 12,778 | -0.04(-0.27%) |
Feb 01, 2007 | 14.29 | 14.91 | 14.29 | 14.72 | 29,421 | +0.15(+1.03%) |
Jan 31, 2007 | 14.35 | 14.64 | 14.28 | 14.57 | 14,000 | +0.22(+1.53%) |
Jan 30, 2007 | 14.00 | 14.40 | 14.00 | 14.35 | 65,280 | +0.05(+0.35%) |
Jan 29, 2007 | 14.24 | 14.32 | 14.20 | 14.30 | 25,852 | +0.01(+0.07%) |
Jan 26, 2007 | 13.24 | 14.29 | 13.24 | 14.29 | 88,233 | +0.70(+5.15%) |
Jan 25, 2007 | 13.39 | 14.10 | 13.30 | 13.59 | 26,546 | -0.64(-4.50%) |
Jan 24, 2007 | 15.00 | 15.00 | 14.20 | 14.23 | 26,526 | -0.76(-5.07%) |
Jan 23, 2007 | 14.73 | 15.00 | 14.67 | 14.99 | 43,531 | -0.01(-0.07%) |
Jan 22, 2007 | 14.45 | 15.00 | 14.45 | 15.00 | 37,631 | +0.21(+1.42%) |
Jan 19, 2007 | 14.61 | 14.79 | 14.50 | 14.79 | 24,578 | +0.30(+2.07%) |
Jan 18, 2007 | 14.66 | 14.78 | 14.49 | 14.49 | 44,548 | -0.28(-1.90%) |
Jan 17, 2007 | 14.55 | 14.82 | 14.40 | 14.77 | 19,088 | +0.05(+0.34%) |
Jan 16, 2007 | 14.75 | 14.83 | 14.71 | 14.72 | 20,245 | +0.01(+0.07%) |
Jan 12, 2007 | 14.00 | 14.80 | 14.00 | 14.71 | 38,911 | +0.71(+5.07%) |
Jan 11, 2007 | 13.73 | 14.00 | 13.67 | 14.00 | 6,966 | +0.35(+2.56%) |
Jan 10, 2007 | 13.21 | 13.66 | 13.00 | 13.65 | 15,107 | +0.27(+2.02%) |
Jan 09, 2007 | 12.71 | 13.38 | 12.71 | 13.38 | 18,571 | +0.31(+2.37%) |
Jan 08, 2007 | 12.77 | 13.07 | 12.72 | 13.07 | 17,566 | +0.08(+0.62%) |
Jan 05, 2007 | 12.70 | 12.99 | 12.57 | 12.99 | 13,975 | +0.30(+2.36%) |
Jan 04, 2007 | 12.72 | 12.91 | 12.40 | 12.69 | 56,288 | -0.12(-0.94%) |
Jan 03, 2007 | 12.31 | 12.81 | 12.10 | 12.81 | 25,306 | +0.40(+3.23%) |
Dec 29, 2006 | 12.40 | 12.60 | 12.40 | 12.41 | 7,291 | -0.07(-0.57%) |
Dec 28, 2006 | 12.27 | 12.48 | 12.27 | 12.48 | 38,321 | +0.30(+2.46%) |
Dec 27, 2006 | 11.99 | 12.28 | 11.99 | 12.18 | 30,752 | +0.01(+0.08%) |
Dec 26, 2006 | 12.20 | 12.29 | 12.16 | 12.17 | 3,311 | -0.08(-0.65%) |
Dec 22, 2006 | 12.30 | 12.30 | 12.11 | 12.25 | 34,361 | +0.25(+2.08%) |
Dec 21, 2006 | 12.12 | 12.24 | 11.98 | 12.00 | 38,530 | -0.21(-1.72%) |
Dec 20, 2006 | 12.35 | 12.39 | 12.00 | 12.21 | 7,912 | -0.10(-0.81%) |
Dec 19, 2006 | 12.01 | 12.31 | 12.01 | 12.31 | 10,637 | +0.05(+0.41%) |
Dec 18, 2006 | 12.28 | 12.30 | 12.01 | 12.26 | 13,572 | +0.14(+1.16%) |
Dec 15, 2006 | 12.08 | 12.36 | 12.05 | 12.12 | 19,716 | -0.12(-0.98%) |
Dec 14, 2006 | 12.14 | 12.26 | 12.00 | 12.24 | 5,420 | +0.07(+0.58%) |
Dec 13, 2006 | 12.00 | 12.19 | 12.00 | 12.17 | 31,962 | +0.06(+0.50%) |
Dec 12, 2006 | 12.14 | 12.30 | 12.02 | 12.11 | 111,008 | -0.06(-0.49%) |
Dec 11, 2006 | 11.99 | 12.40 | 11.99 | 12.17 | 67,459 | -0.24(-1.93%) |
Dec 08, 2006 | 12.10 | 12.54 | 12.10 | 12.41 | 224,179 | +0.41(+3.42%) |
Dec 07, 2006 | 12.71 | 12.71 | 11.58 | 12.00 | 82,410 | -0.60(-4.76%) |
Dec 06, 2006 | 13.03 | 13.05 | 12.60 | 12.60 | 47,796 | -0.45(-3.45%) |
Dec 05, 2006 | 13.28 | 13.28 | 13.01 | 13.05 | 13,388 | -0.40(-2.97%) |
Dec 04, 2006 | 13.64 | 13.90 | 13.45 | 13.45 | 16,608 | -0.29(-2.11%) |
Dec 01, 2006 | 13.96 | 14.03 | 13.42 | 13.74 | 14,066 | -0.35(-2.48%) |
Nov 30, 2006 | 13.89 | 14.09 | 13.83 | 14.09 | 12,300 | -0.01(-0.07%) |
Nov 29, 2006 | 13.77 | 14.10 | 13.77 | 14.10 | 13,981 | +0.33(+2.40%) |
Nov 28, 2006 | 13.78 | 13.81 | 13.60 | 13.77 | 16,146 | +0.09(+0.66%) |
Nov 27, 2006 | 13.51 | 13.70 | 13.42 | 13.68 | 25,551 | +0.12(+0.88%) |
Nov 24, 2006 | 13.35 | 13.59 | 13.35 | 13.56 | 5,111 | +0.11(+0.82%) |
Nov 22, 2006 | 13.41 | 13.57 | 13.40 | 13.45 | 30,437 | +0.03(+0.22%) |
Nov 21, 2006 | 13.40 | 13.50 | 13.40 | 13.42 | 106,819 | +0.00(+0.00%) |
Nov 20, 2006 | 13.46 | 13.47 | 13.40 | 13.42 | 15,579 | +0.07(+0.52%) |
Nov 17, 2006 | 13.29 | 14.50 | 13.15 | 13.35 | 12,840 | +0.16(+1.21%) |
Nov 16, 2006 | 14.55 | 14.56 | 12.94 | 13.19 | 122,524 | -1.45(-9.90%) |
Nov 15, 2006 | 14.95 | 14.95 | 14.56 | 14.64 | 26,639 | -0.57(-3.75%) |
Nov 14, 2006 | 15.51 | 15.51 | 15.02 | 15.21 | 11,632 | -0.35(-2.25%) |
Nov 13, 2006 | 15.74 | 15.74 | 15.40 | 15.56 | 23,684 | +0.08(+0.52%) |
Nov 10, 2006 | 14.51 | 15.60 | 14.51 | 15.48 | 35,878 | -0.22(-1.40%) |
Nov 09, 2006 | 15.27 | 15.73 | 15.25 | 15.70 | 13,667 | +0.50(+3.29%) |
Nov 08, 2006 | 15.22 | 15.25 | 15.03 | 15.20 | 16,260 | +0.11(+0.73%) |
Nov 07, 2006 | 15.02 | 15.13 | 14.80 | 15.09 | 44,690 | +0.09(+0.60%) |
Nov 06, 2006 | 14.85 | 15.01 | 14.83 | 15.00 | 49,799 | +0.35(+2.39%) |
Nov 03, 2006 | 14.41 | 14.65 | 14.41 | 14.65 | 16,855 | -0.15(-1.01%) |
Nov 02, 2006 | 14.90 | 15.02 | 14.74 | 14.80 | 118,220 | +0.00(+0.00%) |
Nov 01, 2006 | 14.89 | 15.06 | 14.51 | 14.80 | 179,356 | +0.43(+2.99%) |
Oct 31, 2006 | 14.20 | 14.39 | 14.15 | 14.37 | 44,381 | +0.17(+1.20%) |
Oct 30, 2006 | 14.25 | 14.25 | 14.14 | 14.20 | 5,106 | +0.00(+0.00%) |
Oct 27, 2006 | 14.10 | 14.26 | 13.25 | 14.20 | 9,777 | -0.13(-0.91%) |
Oct 26, 2006 | 14.15 | 14.33 | 14.14 | 14.33 | 11,620 | +0.23(+1.63%) |
Oct 25, 2006 | 14.03 | 14.15 | 13.93 | 14.10 | 9,712 | -0.05(-0.35%) |
Oct 24, 2006 | 13.93 | 14.24 | 13.92 | 14.15 | 13,371 | +0.19(+1.36%) |
Oct 23, 2006 | 13.52 | 14.25 | 13.52 | 13.96 | 12,716 | -0.29(-2.04%) |
Oct 20, 2006 | 14.41 | 14.53 | 13.31 | 14.25 | 18,222 | -0.54(-3.65%) |
Oct 19, 2006 | 14.87 | 14.99 | 14.78 | 14.79 | 3,954 | -0.20(-1.33%) |
Oct 18, 2006 | 15.15 | 15.49 | 14.54 | 14.99 | 78,150 | -0.20(-1.32%) |
Oct 17, 2006 | 15.05 | 15.50 | 14.95 | 15.19 | 20,271 | -0.06(-0.39%) |
Oct 16, 2006 | 15.11 | 15.50 | 15.11 | 15.25 | 4,555 | +0.26(+1.73%) |
Oct 13, 2006 | 14.96 | 15.05 | 14.90 | 14.99 | 56,106 | +0.09(+0.60%) |
Oct 12, 2006 | 15.27 | 15.29 | 14.87 | 14.90 | 7,312 | -0.30(-1.97%) |
Oct 11, 2006 | 14.41 | 15.33 | 14.41 | 15.20 | 28,157 | +0.32(+2.15%) |
Oct 10, 2006 | 14.40 | 14.98 | 13.50 | 14.88 | 67,685 | +0.60(+4.20%) |
Oct 09, 2006 | 14.10 | 14.30 | 14.10 | 14.28 | 17,748 | +0.14(+0.99%) |
Oct 06, 2006 | 14.34 | 14.40 | 13.55 | 14.14 | 20,873 | -0.10(-0.70%) |
Oct 05, 2006 | 14.04 | 14.31 | 13.59 | 14.24 | 25,767 | -0.11(-0.77%) |
Oct 04, 2006 | 14.14 | 14.45 | 14.04 | 14.35 | 18,209 | +0.19(+1.34%) |
Oct 03, 2006 | 13.74 | 14.38 | 13.50 | 14.16 | 47,393 | +0.26(+1.87%) |