Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.47 | 12.47 | 12.25 | 12.37 | 1,237,646 | +0.10(+0.83%) |
Aug 30, 2007 | 12.18 | 12.34 | 12.13 | 12.27 | 1,652,152 | +0.09(+0.76%) |
Aug 29, 2007 | 11.98 | 12.19 | 11.98 | 12.18 | 1,306,039 | +0.23(+1.91%) |
Aug 28, 2007 | 12.28 | 12.32 | 11.95 | 11.95 | 1,404,830 | -0.38(-3.12%) |
Aug 27, 2007 | 12.45 | 12.53 | 12.25 | 12.34 | 1,003,450 | -0.21(-1.64%) |
Aug 24, 2007 | 12.55 | 12.61 | 12.38 | 12.54 | 1,065,280 | -0.00(-0.02%) |
Aug 23, 2007 | 12.66 | 12.92 | 12.47 | 12.54 | 1,291,877 | -0.03(-0.23%) |
Aug 22, 2007 | 12.47 | 12.71 | 12.40 | 12.57 | 1,506,729 | +0.26(+2.14%) |
Aug 21, 2007 | 12.24 | 12.39 | 12.07 | 12.31 | 1,416,574 | +0.07(+0.59%) |
Aug 20, 2007 | 12.30 | 12.35 | 12.02 | 12.24 | 2,173,048 | +0.03(+0.24%) |
Aug 17, 2007 | 12.45 | 12.75 | 11.99 | 12.21 | 2,691,526 | +0.43(+3.64%) |
Aug 16, 2007 | 11.15 | 11.78 | 11.05 | 11.78 | 2,708,452 | +0.58(+5.17%) |
Aug 15, 2007 | 11.36 | 11.68 | 11.18 | 11.20 | 1,846,970 | -0.21(-1.85%) |
Aug 14, 2007 | 11.74 | 11.80 | 11.41 | 11.41 | 1,595,157 | -0.39(-3.29%) |
Aug 13, 2007 | 12.15 | 12.26 | 11.79 | 11.80 | 1,667,005 | -0.26(-2.16%) |
Aug 10, 2007 | 11.66 | 12.16 | 11.43 | 12.06 | 2,777,882 | +0.33(+2.84%) |
Aug 09, 2007 | 11.30 | 12.31 | 11.08 | 11.73 | 3,315,703 | -0.47(-3.89%) |
Aug 08, 2007 | 12.19 | 12.28 | 11.97 | 12.20 | 3,694,631 | +0.36(+3.03%) |
Aug 07, 2007 | 11.86 | 11.90 | 11.49 | 11.84 | 3,742,645 | -0.05(-0.44%) |
Aug 06, 2007 | 11.58 | 11.95 | 11.16 | 11.90 | 3,847,998 | +0.06(+0.51%) |
Aug 03, 2007 | 11.96 | 12.47 | 11.83 | 11.83 | 2,710,179 | -0.63(-5.06%) |
Aug 02, 2007 | 12.45 | 12.63 | 12.32 | 12.47 | 2,676,690 | +0.10(+0.82%) |
Aug 01, 2007 | 12.24 | 12.38 | 11.94 | 12.36 | 3,830,727 | +0.11(+0.87%) |
Jul 31, 2007 | 12.50 | 12.64 | 12.24 | 12.26 | 2,399,990 | -0.08(-0.66%) |
Jul 30, 2007 | 12.52 | 12.52 | 12.19 | 12.34 | 3,450,073 | -0.16(-1.27%) |
Jul 27, 2007 | 13.04 | 13.12 | 12.47 | 12.50 | 3,616,911 | -0.63(-4.76%) |
Jul 26, 2007 | 13.03 | 13.20 | 12.92 | 13.12 | 4,567,167 | -0.10(-0.72%) |
Jul 25, 2007 | 13.23 | 13.76 | 13.06 | 13.22 | 3,395,572 | +0.12(+0.95%) |
Jul 24, 2007 | 13.83 | 13.83 | 12.75 | 13.09 | 4,170,277 | -0.90(-6.43%) |
Jul 23, 2007 | 14.00 | 14.09 | 13.88 | 13.99 | 1,607,247 | -0.04(-0.31%) |
Jul 20, 2007 | 14.21 | 14.23 | 14.00 | 14.04 | 1,558,197 | -0.17(-1.18%) |
Jul 19, 2007 | 14.17 | 14.31 | 14.08 | 14.21 | 1,599,993 | +0.12(+0.88%) |
Jul 18, 2007 | 13.80 | 14.16 | 13.54 | 14.08 | 2,680,818 | -0.15(-1.08%) |
Jul 17, 2007 | 14.14 | 14.34 | 14.10 | 14.23 | 944,037 | +0.02(+0.14%) |
Jul 16, 2007 | 14.18 | 14.34 | 14.14 | 14.21 | 1,427,282 | +0.05(+0.39%) |
Jul 13, 2007 | 14.09 | 14.19 | 13.98 | 14.16 | 730,221 | +0.11(+0.78%) |
Jul 12, 2007 | 13.94 | 14.05 | 13.87 | 14.05 | 1,236,610 | +0.17(+1.21%) |
Jul 11, 2007 | 13.68 | 13.88 | 13.66 | 13.88 | 1,644,898 | +0.14(+0.99%) |
Jul 10, 2007 | 13.79 | 13.88 | 13.69 | 13.75 | 1,929,526 | -0.23(-1.68%) |
Jul 09, 2007 | 13.96 | 14.04 | 13.88 | 13.98 | 1,454,225 | -0.02(-0.14%) |
Jul 06, 2007 | 14.14 | 14.14 | 13.88 | 14.00 | 1,558,543 | -0.18(-1.27%) |
Jul 05, 2007 | 13.61 | 14.25 | 13.59 | 14.18 | 3,465,962 | +0.72(+5.33%) |
Jul 03, 2007 | 13.37 | 13.55 | 13.35 | 13.46 | 1,625,555 | +0.07(+0.52%) |
Jul 02, 2007 | 13.07 | 13.41 | 13.06 | 13.39 | 2,132,288 | +0.32(+2.48%) |
Jun 29, 2007 | 13.16 | 13.25 | 12.99 | 13.07 | 1,458,716 | -0.04(-0.33%) |
Jun 28, 2007 | 13.10 | 13.24 | 13.06 | 13.11 | 950,600 | +0.04(+0.33%) |
Jun 27, 2007 | 12.89 | 13.11 | 12.82 | 13.07 | 2,266,312 | +0.16(+1.21%) |
Jun 26, 2007 | 12.96 | 13.03 | 12.86 | 12.91 | 1,871,495 | -0.04(-0.34%) |
Jun 25, 2007 | 13.07 | 13.17 | 12.94 | 12.96 | 1,893,256 | -0.11(-0.86%) |
Jun 22, 2007 | 13.15 | 13.25 | 13.07 | 13.07 | 2,071,839 | -0.09(-0.66%) |
Jun 21, 2007 | 13.03 | 13.20 | 12.92 | 13.15 | 1,452,498 | +0.13(+0.98%) |
Jun 20, 2007 | 13.11 | 13.19 | 12.98 | 13.03 | 2,441,095 | -0.02(-0.13%) |
Jun 19, 2007 | 12.94 | 13.06 | 12.87 | 13.04 | 2,048,005 | +0.05(+0.42%) |
Jun 18, 2007 | 13.01 | 13.09 | 12.97 | 12.99 | 2,138,851 | +0.01(+0.07%) |
Jun 15, 2007 | 12.82 | 13.00 | 12.79 | 12.98 | 2,946,448 | +0.20(+1.56%) |
Jun 14, 2007 | 12.86 | 12.92 | 12.74 | 12.78 | 1,798,265 | -0.03(-0.27%) |
Jun 13, 2007 | 12.78 | 12.87 | 12.74 | 12.82 | 1,713,983 | +0.11(+0.87%) |
Jun 12, 2007 | 12.74 | 12.87 | 12.67 | 12.71 | 1,719,855 | -0.06(-0.50%) |
Jun 11, 2007 | 12.75 | 12.86 | 12.68 | 12.77 | 1,832,462 | -0.05(-0.41%) |
Jun 08, 2007 | 12.70 | 12.85 | 12.63 | 12.82 | 1,596,660 | +0.19(+1.51%) |
Jun 07, 2007 | 12.79 | 12.85 | 12.53 | 12.63 | 2,904,651 | -0.13(-1.02%) |
Jun 06, 2007 | 12.91 | 12.91 | 12.71 | 12.76 | 2,404,826 | -0.19(-1.50%) |
Jun 05, 2007 | 13.09 | 13.19 | 12.95 | 12.96 | 1,523,310 | -0.23(-1.73%) |
Jun 04, 2007 | 13.01 | 13.19 | 13.01 | 13.18 | 1,051,118 | +0.05(+0.40%) |
Jun 01, 2007 | 13.02 | 13.14 | 12.98 | 13.13 | 1,155,435 | +0.12(+0.89%) |
May 31, 2007 | 13.12 | 13.13 | 12.94 | 13.02 | 1,935,398 | -0.04(-0.31%) |
May 30, 2007 | 12.80 | 13.09 | 12.79 | 13.06 | 3,708,103 | +0.14(+1.08%) |
May 29, 2007 | 12.72 | 12.95 | 12.72 | 12.92 | 1,661,824 | +0.26(+2.06%) |
May 25, 2007 | 12.74 | 12.88 | 12.65 | 12.66 | 2,093,256 | -0.01(-0.11%) |
May 24, 2007 | 12.85 | 12.88 | 12.59 | 12.67 | 1,902,928 | -0.14(-1.11%) |
May 23, 2007 | 12.86 | 13.00 | 12.80 | 12.81 | 1,692,912 | -0.15(-1.18%) |
May 22, 2007 | 12.69 | 13.07 | 12.68 | 12.97 | 1,798,611 | +0.02(+0.18%) |
May 21, 2007 | 12.71 | 13.17 | 12.71 | 12.94 | 1,732,981 | +0.23(+1.80%) |
May 18, 2007 | 12.71 | 12.81 | 12.64 | 12.71 | 1,816,573 | +0.02(+0.16%) |
May 17, 2007 | 12.68 | 12.76 | 12.64 | 12.69 | 1,564,069 | -0.03(-0.23%) |
May 16, 2007 | 12.75 | 12.77 | 12.63 | 12.72 | 1,823,481 | -0.01(-0.11%) |
May 15, 2007 | 12.72 | 12.80 | 12.67 | 12.74 | 1,883,930 | +0.05(+0.39%) |
May 14, 2007 | 12.63 | 12.72 | 12.57 | 12.69 | 1,930,907 | +0.05(+0.37%) |
May 11, 2007 | 12.51 | 12.68 | 12.51 | 12.64 | 1,255,953 | +0.16(+1.28%) |
May 10, 2007 | 12.62 | 12.63 | 12.44 | 12.48 | 1,560,615 | +0.02(+0.14%) |
May 09, 2007 | 12.34 | 12.49 | 12.32 | 12.47 | 1,463,897 | +0.10(+0.77%) |
May 08, 2007 | 12.36 | 12.43 | 12.30 | 12.37 | 871,499 | -0.03(-0.26%) |
May 07, 2007 | 12.42 | 12.47 | 12.35 | 12.40 | 782,034 | -0.04(-0.30%) |
May 04, 2007 | 12.61 | 12.61 | 12.36 | 12.44 | 1,415,193 | -0.12(-0.95%) |
May 03, 2007 | 12.55 | 12.61 | 12.47 | 12.56 | 679,444 | +0.01(+0.09%) |
May 02, 2007 | 12.43 | 12.55 | 12.40 | 12.55 | 1,263,207 | +0.12(+0.96%) |
May 01, 2007 | 12.55 | 12.55 | 12.36 | 12.43 | 1,367,870 | -0.13(-1.01%) |
Apr 30, 2007 | 12.76 | 12.81 | 12.56 | 12.56 | 1,255,660 | -0.28(-2.17%) |
Apr 27, 2007 | 12.88 | 12.91 | 12.80 | 12.83 | 939,892 | -0.03(-0.25%) |
Apr 26, 2007 | 12.82 | 12.94 | 12.75 | 12.87 | 1,442,826 | +0.03(+0.25%) |
Apr 25, 2007 | 12.81 | 12.84 | 12.69 | 12.83 | 1,662,515 | +0.10(+0.75%) |
Apr 24, 2007 | 12.74 | 12.82 | 12.67 | 12.74 | 2,313,635 | +0.00(+0.00%) |
Apr 23, 2007 | 12.81 | 12.85 | 12.70 | 12.74 | 1,165,798 | -0.01(-0.09%) |
Apr 20, 2007 | 12.66 | 12.77 | 12.66 | 12.75 | 1,298,440 | +0.09(+0.69%) |
Apr 19, 2007 | 12.55 | 12.72 | 12.49 | 12.66 | 1,031,429 | +0.00(+0.02%) |
Apr 18, 2007 | 12.65 | 12.73 | 12.58 | 12.66 | 1,147,836 | -0.00(-0.02%) |
Apr 17, 2007 | 12.55 | 12.69 | 12.49 | 12.66 | 1,151,636 | +0.11(+0.88%) |
Apr 16, 2007 | 12.45 | 12.56 | 12.45 | 12.55 | 553,711 | +0.17(+1.38%) |
Apr 13, 2007 | 12.32 | 12.41 | 12.26 | 12.38 | 860,100 | +0.04(+0.31%) |
Apr 12, 2007 | 12.42 | 12.44 | 12.30 | 12.34 | 923,657 | -0.10(-0.81%) |
Apr 11, 2007 | 12.53 | 12.58 | 12.38 | 12.45 | 1,194,123 | -0.08(-0.65%) |
Apr 10, 2007 | 12.51 | 12.59 | 12.50 | 12.53 | 572,709 | +0.03(+0.23%) |
Apr 09, 2007 | 12.56 | 12.59 | 12.48 | 12.50 | 729,876 | -0.07(-0.55%) |
Apr 05, 2007 | 12.65 | 12.68 | 12.56 | 12.57 | 585,489 | -0.08(-0.60%) |
Apr 04, 2007 | 12.72 | 12.75 | 12.61 | 12.64 | 1,347,835 | -0.08(-0.61%) |
Apr 03, 2007 | 12.58 | 12.74 | 12.58 | 12.72 | 1,224,174 | +0.17(+1.34%) |
Apr 02, 2007 | 12.45 | 12.58 | 12.41 | 12.55 | 1,060,790 | +0.10(+0.84%) |
Mar 30, 2007 | 12.34 | 12.46 | 12.19 | 12.45 | 2,020,717 | +0.16(+1.30%) |
Mar 29, 2007 | 12.33 | 12.39 | 12.21 | 12.29 | 822,794 | +0.03(+0.24%) |
Mar 28, 2007 | 12.25 | 12.28 | 12.10 | 12.26 | 1,434,536 | -0.05(-0.40%) |
Mar 27, 2007 | 12.27 | 12.32 | 12.10 | 12.31 | 1,382,032 | +0.01(+0.12%) |
Mar 26, 2007 | 12.36 | 12.42 | 12.16 | 12.30 | 2,316,053 | -0.07(-0.59%) |
Mar 23, 2007 | 12.47 | 12.53 | 12.36 | 12.37 | 1,277,024 | -0.08(-0.65%) |
Mar 22, 2007 | 12.53 | 12.69 | 12.42 | 12.45 | 1,280,824 | -0.07(-0.58%) |
Mar 21, 2007 | 12.52 | 12.54 | 12.38 | 12.52 | 1,713,983 | -0.01(-0.07%) |
Mar 20, 2007 | 12.49 | 12.53 | 12.40 | 12.53 | 530,567 | +0.05(+0.42%) |
Mar 19, 2007 | 12.37 | 12.51 | 12.34 | 12.48 | 740,238 | +0.16(+1.27%) |
Mar 16, 2007 | 12.44 | 12.44 | 12.24 | 12.32 | 1,167,180 | -0.12(-0.95%) |
Mar 15, 2007 | 12.30 | 12.47 | 12.30 | 12.44 | 1,167,180 | +0.13(+1.08%) |
Mar 14, 2007 | 12.27 | 12.35 | 12.07 | 12.31 | 1,166,834 | +0.02(+0.17%) |
Mar 13, 2007 | 12.56 | 12.51 | 12.23 | 12.29 | 1,807,592 | -0.28(-2.19%) |
Mar 12, 2007 | 12.39 | 12.60 | 12.36 | 12.56 | 1,027,284 | +0.12(+0.93%) |
Mar 09, 2007 | 12.39 | 12.48 | 12.34 | 12.45 | 1,007,595 | +0.15(+1.20%) |
Mar 08, 2007 | 12.30 | 12.46 | 12.25 | 12.30 | 1,242,827 | +0.08(+0.66%) |
Mar 07, 2007 | 12.42 | 12.59 | 12.21 | 12.22 | 1,760,614 | -0.34(-2.70%) |
Mar 06, 2007 | 12.41 | 12.66 | 12.34 | 12.56 | 2,272,875 | +0.17(+1.40%) |
Mar 05, 2007 | 12.59 | 12.67 | 12.38 | 12.38 | 2,574,774 | -0.30(-2.35%) |
Mar 02, 2007 | 12.85 | 12.90 | 12.65 | 12.68 | 1,629,009 | -0.20(-1.57%) |
Mar 01, 2007 | 12.84 | 13.02 | 12.64 | 12.88 | 1,864,687 | -0.05(-0.36%) |
Feb 28, 2007 | 12.99 | 13.14 | 12.91 | 12.93 | 2,305,345 | -0.03(-0.22%) |
Feb 27, 2007 | 13.09 | 13.15 | 12.07 | 12.96 | 3,018,641 | -0.31(-2.31%) |
Feb 26, 2007 | 13.29 | 13.31 | 13.18 | 13.26 | 1,150,537 | +0.02(+0.17%) |
Feb 23, 2007 | 13.33 | 13.38 | 13.23 | 13.24 | 1,133,328 | -0.06(-0.44%) |
Feb 22, 2007 | 13.38 | 13.38 | 13.22 | 13.30 | 793,088 | -0.05(-0.37%) |
Feb 21, 2007 | 13.36 | 13.37 | 13.20 | 13.35 | 991,706 | +0.00(+0.02%) |
Feb 20, 2007 | 13.38 | 13.38 | 13.19 | 13.35 | 1,469,424 | -0.04(-0.28%) |
Feb 16, 2007 | 13.12 | 13.39 | 11.58 | 13.38 | 1,485,659 | +0.01(+0.06%) |
Feb 15, 2007 | 13.29 | 13.41 | 13.27 | 13.38 | 1,140,582 | +0.10(+0.76%) |
Feb 14, 2007 | 13.24 | 13.36 | 13.19 | 13.27 | 1,948,918 | +0.02(+0.17%) |
Feb 13, 2007 | 13.03 | 13.25 | 12.98 | 13.25 | 1,703,865 | +0.22(+1.67%) |
Feb 12, 2007 | 13.11 | 13.11 | 12.87 | 13.03 | 1,801,654 | -0.03(-0.20%) |
Feb 09, 2007 | 12.88 | 13.08 | 12.88 | 13.06 | 3,438,328 | +0.03(+0.20%) |
Feb 08, 2007 | 13.07 | 13.09 | 12.94 | 13.03 | 1,347,835 | -0.04(-0.29%) |
Feb 07, 2007 | 12.93 | 13.11 | 12.82 | 13.07 | 1,793,084 | +0.17(+1.35%) |
Feb 06, 2007 | 12.71 | 12.93 | 12.66 | 12.90 | 1,506,384 | +0.21(+1.64%) |
Feb 05, 2007 | 12.54 | 12.73 | 12.49 | 12.69 | 1,239,718 | +0.15(+1.22%) |
Feb 02, 2007 | 12.58 | 12.59 | 12.40 | 12.54 | 1,148,872 | -0.01(-0.07%) |
Feb 01, 2007 | 12.55 | 12.61 | 12.50 | 12.54 | 1,486,004 | +0.04(+0.30%) |
Jan 31, 2007 | 12.33 | 12.55 | 12.23 | 12.51 | 1,090,151 | +0.12(+0.93%) |
Jan 30, 2007 | 12.57 | 12.57 | 12.30 | 12.39 | 1,090,842 | -0.14(-1.09%) |
Jan 29, 2007 | 12.52 | 12.60 | 12.45 | 12.53 | 884,279 | +0.05(+0.39%) |
Jan 26, 2007 | 12.41 | 12.48 | 12.25 | 12.48 | 901,896 | +0.11(+0.89%) |
Jan 25, 2007 | 12.46 | 12.48 | 12.30 | 12.37 | 1,427,282 | -0.19(-1.50%) |
Jan 24, 2007 | 12.36 | 12.58 | 12.29 | 12.56 | 1,102,586 | +0.18(+1.47%) |
Jan 23, 2007 | 12.23 | 12.46 | 12.15 | 12.37 | 1,264,934 | +0.18(+1.47%) |
Jan 22, 2007 | 12.17 | 12.27 | 12.15 | 12.19 | 791,361 | +0.04(+0.36%) |
Jan 19, 2007 | 11.96 | 12.15 | 11.94 | 12.15 | 871,844 | +0.17(+1.43%) |
Jan 18, 2007 | 12.04 | 12.08 | 11.95 | 11.98 | 743,693 | -0.06(-0.50%) |
Jan 17, 2007 | 12.10 | 12.16 | 12.01 | 12.04 | 769,945 | -0.06(-0.53%) |
Jan 16, 2007 | 12.01 | 12.10 | 12.01 | 12.10 | 926,075 | +0.10(+0.87%) |
Jan 12, 2007 | 11.87 | 12.01 | 11.87 | 12.00 | 712,605 | +0.12(+0.97%) |
Jan 11, 2007 | 11.72 | 11.92 | 11.71 | 11.88 | 796,197 | +0.20(+1.68%) |
Jan 10, 2007 | 11.65 | 11.71 | 11.62 | 11.69 | 686,007 | -0.01(-0.05%) |
Jan 09, 2007 | 11.56 | 11.71 | 11.56 | 11.69 | 854,573 | +0.13(+1.15%) |
Jan 08, 2007 | 11.64 | 11.74 | 11.53 | 11.56 | 1,297,404 | -0.10(-0.89%) |
Jan 05, 2007 | 11.66 | 11.86 | 11.64 | 11.66 | 890,151 | -0.18(-1.54%) |
Jan 04, 2007 | 11.88 | 11.93 | 11.81 | 11.85 | 812,777 | -0.03(-0.27%) |
Jan 03, 2007 | 11.98 | 12.04 | 11.86 | 11.88 | 1,249,045 | -0.01(-0.05%) |
Dec 29, 2006 | 11.94 | 11.99 | 11.88 | 11.88 | 540,239 | -0.03(-0.22%) |
Dec 28, 2006 | 11.85 | 11.96 | 11.78 | 11.91 | 499,479 | +0.06(+0.49%) |
Dec 27, 2006 | 11.73 | 11.88 | 11.73 | 11.85 | 453,193 | +0.12(+1.01%) |
Dec 26, 2006 | 11.69 | 11.79 | 11.65 | 11.73 | 505,006 | +0.10(+0.82%) |
Dec 22, 2006 | 11.78 | 11.78 | 11.63 | 11.64 | 505,697 | -0.13(-1.11%) |
Dec 21, 2006 | 11.81 | 11.88 | 11.73 | 11.77 | 724,694 | -0.04(-0.37%) |
Dec 20, 2006 | 11.81 | 11.88 | 11.77 | 11.81 | 732,294 | -0.01(-0.07%) |
Dec 19, 2006 | 11.88 | 11.94 | 11.74 | 11.82 | 675,299 | -0.06(-0.51%) |
Dec 18, 2006 | 12.02 | 12.07 | 11.87 | 11.88 | 481,517 | -0.13(-1.06%) |
Dec 15, 2006 | 12.07 | 12.21 | 11.99 | 12.01 | 1,468,042 | -0.05(-0.41%) |
Dec 14, 2006 | 12.06 | 12.16 | 12.03 | 12.06 | 839,374 | -0.01(-0.10%) |
Dec 13, 2006 | 12.05 | 12.13 | 12.03 | 12.07 | 1,274,606 | +0.07(+0.58%) |
Dec 12, 2006 | 12.03 | 12.09 | 11.97 | 12.00 | 565,800 | -0.07(-0.55%) |
Dec 11, 2006 | 12.00 | 12.08 | 11.96 | 12.07 | 480,827 | +0.05(+0.39%) |
Dec 08, 2006 | 11.97 | 12.09 | 11.95 | 12.02 | 719,168 | +0.06(+0.48%) |
Dec 07, 2006 | 11.99 | 12.08 | 11.94 | 11.96 | 910,531 | -0.03(-0.22%) |
Dec 06, 2006 | 11.96 | 11.99 | 11.88 | 11.99 | 1,283,587 | -0.06(-0.50%) |
Dec 05, 2006 | 12.13 | 12.14 | 12.00 | 12.05 | 1,149,218 | -0.04(-0.31%) |
Dec 04, 2006 | 12.06 | 12.16 | 12.02 | 12.09 | 860,445 | +0.05(+0.46%) |
Dec 01, 2006 | 11.88 | 12.12 | 11.83 | 12.03 | 1,160,271 | -0.04(-0.34%) |
Nov 30, 2006 | 12.09 | 12.13 | 12.00 | 12.07 | 1,032,120 | -0.01(-0.12%) |
Nov 29, 2006 | 11.99 | 12.11 | 11.98 | 12.09 | 684,280 | +0.12(+0.97%) |
Nov 28, 2006 | 11.72 | 12.05 | 11.70 | 11.97 | 1,453,880 | +0.19(+1.60%) |
Nov 27, 2006 | 12.01 | 12.01 | 11.78 | 11.78 | 1,206,558 | -0.23(-1.95%) |
Nov 24, 2006 | 11.96 | 12.02 | 11.94 | 12.02 | 211,398 | +0.02(+0.15%) |
Nov 22, 2006 | 12.01 | 12.05 | 11.95 | 12.00 | 830,739 | -0.01(-0.10%) |
Nov 21, 2006 | 11.91 | 12.05 | 11.90 | 12.01 | 1,259,753 | +0.12(+1.02%) |
Nov 20, 2006 | 11.86 | 12.16 | 11.85 | 11.89 | 1,693,948 | +0.14(+1.21%) |
Nov 17, 2006 | 11.86 | 11.86 | 11.72 | 11.75 | 786,525 | -0.12(-1.05%) |
Nov 16, 2006 | 11.73 | 11.87 | 11.72 | 11.87 | 971,671 | +0.19(+1.61%) |
Nov 15, 2006 | 11.65 | 11.79 | 11.62 | 11.68 | 869,772 | +0.03(+0.30%) |
Nov 14, 2006 | 11.53 | 11.65 | 11.49 | 11.65 | 807,941 | +0.16(+1.41%) |
Nov 13, 2006 | 11.51 | 11.62 | 11.43 | 11.49 | 991,706 | +0.02(+0.18%) |
Nov 10, 2006 | 11.37 | 11.49 | 11.32 | 11.47 | 783,762 | +0.13(+1.15%) |
Nov 09, 2006 | 11.40 | 11.44 | 11.31 | 11.34 | 619,686 | -0.07(-0.58%) |
Nov 08, 2006 | 11.29 | 11.40 | 11.28 | 11.40 | 587,217 | +0.11(+0.95%) |
Nov 07, 2006 | 11.29 | 11.38 | 11.27 | 11.30 | 709,496 | +0.01(+0.05%) |
Nov 06, 2006 | 11.30 | 11.41 | 11.27 | 11.29 | 1,592,739 | +0.01(+0.10%) |
Nov 03, 2006 | 11.41 | 11.45 | 11.21 | 11.28 | 1,239,373 | -0.14(-1.22%) |
Nov 02, 2006 | 11.59 | 11.62 | 11.39 | 11.42 | 1,205,867 | -0.23(-1.96%) |
Nov 01, 2006 | 11.87 | 11.94 | 11.63 | 11.65 | 1,265,970 | -0.22(-1.85%) |
Oct 31, 2006 | 11.87 | 11.88 | 11.77 | 11.87 | 1,030,393 | +0.03(+0.27%) |
Oct 30, 2006 | 11.68 | 11.86 | 11.68 | 11.83 | 1,079,788 | +0.12(+1.04%) |
Oct 27, 2006 | 11.73 | 11.74 | 11.67 | 11.71 | 825,558 | -0.07(-0.59%) |
Oct 26, 2006 | 11.63 | 11.78 | 11.61 | 11.78 | 1,410,702 | +0.20(+1.75%) |
Oct 25, 2006 | 11.58 | 11.58 | 11.48 | 11.58 | 1,162,689 | +0.01(+0.07%) |
Oct 24, 2006 | 11.60 | 11.69 | 11.51 | 11.57 | 1,986,866 | +0.11(+0.96%) |
Oct 23, 2006 | 11.44 | 11.51 | 11.32 | 11.46 | 1,788,594 | -0.01(-0.10%) |
Oct 20, 2006 | 11.57 | 11.60 | 11.44 | 11.47 | 815,195 | -0.07(-0.63%) |
Oct 19, 2006 | 11.54 | 11.75 | 11.40 | 11.55 | 2,459,057 | +0.06(+0.50%) |
Oct 18, 2006 | 11.45 | 11.55 | 11.40 | 11.49 | 1,290,150 | +0.12(+1.07%) |
Oct 17, 2006 | 11.22 | 11.41 | 11.21 | 11.37 | 856,991 | +0.08(+0.69%) |
Oct 16, 2006 | 11.39 | 11.44 | 11.26 | 11.29 | 926,421 | -0.12(-1.09%) |
Oct 13, 2006 | 11.30 | 11.42 | 11.30 | 11.41 | 716,059 | +0.10(+0.87%) |
Oct 12, 2006 | 11.18 | 11.32 | 11.18 | 11.31 | 792,052 | +0.13(+1.17%) |
Oct 11, 2006 | 11.14 | 11.28 | 11.11 | 11.18 | 1,088,769 | +0.00(+0.03%) |
Oct 10, 2006 | 11.14 | 11.28 | 11.11 | 11.18 | 1,190,668 | +0.04(+0.36%) |
Oct 09, 2006 | 10.95 | 11.17 | 10.95 | 11.14 | 805,178 | +0.15(+1.34%) |
Oct 06, 2006 | 11.00 | 11.06 | 10.94 | 10.99 | 1,069,080 | -0.07(-0.65%) |
Oct 05, 2006 | 11.00 | 11.07 | 10.97 | 11.06 | 1,790,321 | +0.06(+0.58%) |
Oct 04, 2006 | 11.10 | 11.11 | 10.97 | 11.00 | 1,943,688 | -0.09(-0.81%) |
Oct 03, 2006 | 10.97 | 11.11 | 10.92 | 11.09 | 2,202,754 | +0.13(+1.22%) |
Oct 02, 2006 | 10.96 | 11.08 | 10.91 | 10.96 | 1,070,462 | +0.01(+0.13%) |
Sep 29, 2006 | 11.03 | 11.11 | 10.94 | 10.94 | 1,724,000 | -0.08(-0.68%) |
Sep 28, 2006 | 10.88 | 11.06 | 10.88 | 11.02 | 1,489,458 | +0.17(+1.60%) |
Sep 27, 2006 | 10.73 | 10.87 | 10.72 | 10.84 | 1,217,957 | +0.08(+0.78%) |
Sep 26, 2006 | 10.83 | 10.86 | 10.72 | 10.76 | 1,156,126 | -0.01(-0.13%) |
Sep 25, 2006 | 10.71 | 10.83 | 10.68 | 10.78 | 1,054,227 | +0.05(+0.46%) |
Sep 22, 2006 | 10.70 | 10.76 | 10.62 | 10.73 | 1,507,420 | +0.01(+0.05%) |
Sep 21, 2006 | 10.72 | 10.88 | 10.70 | 10.72 | 1,467,351 | -0.01(-0.14%) |
Sep 20, 2006 | 10.90 | 10.94 | 10.71 | 10.73 | 1,560,270 | -0.10(-0.91%) |
Sep 19, 2006 | 10.84 | 10.86 | 10.68 | 10.83 | 1,778,231 | -0.01(-0.05%) |
Sep 18, 2006 | 10.93 | 11.06 | 10.77 | 10.84 | 2,312,599 | -0.21(-1.94%) |
Sep 15, 2006 | 11.22 | 11.23 | 11.05 | 11.05 | 1,449,044 | -0.09(-0.78%) |
Sep 14, 2006 | 11.22 | 11.29 | 11.12 | 11.14 | 1,330,564 | -0.15(-1.31%) |
Sep 13, 2006 | 11.26 | 11.33 | 11.21 | 11.29 | 481,172 | +0.06(+0.54%) |
Sep 12, 2006 | 11.28 | 11.28 | 11.00 | 11.23 | 1,814,846 | -0.05(-0.46%) |
Sep 11, 2006 | 11.27 | 11.29 | 11.19 | 11.28 | 520,205 | -0.03(-0.28%) |
Sep 08, 2006 | 11.26 | 11.35 | 11.19 | 11.31 | 506,388 | +0.06(+0.51%) |
Sep 07, 2006 | 11.23 | 11.33 | 11.20 | 11.25 | 837,647 | +0.02(+0.18%) |
Sep 06, 2006 | 11.27 | 11.34 | 11.22 | 11.23 | 941,965 | -0.17(-1.52%) |
Sep 05, 2006 | 11.41 | 11.42 | 11.35 | 11.41 | 897,060 | +0.01(+0.10%) |