Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.34 | 13.34 | 12.90 | 13.00 | 553,593 | -0.18(-1.37%) |
Jun 28, 2007 | 13.37 | 13.50 | 13.16 | 13.18 | 473,070 | -0.19(-1.42%) |
Jun 27, 2007 | 13.18 | 13.50 | 13.00 | 13.37 | 532,645 | +0.03(+0.22%) |
Jun 26, 2007 | 13.31 | 13.54 | 13.23 | 13.34 | 572,011 | +0.07(+0.53%) |
Jun 25, 2007 | 13.04 | 13.64 | 13.04 | 13.27 | 1,044,233 | +0.13(+0.99%) |
Jun 22, 2007 | 13.01 | 13.45 | 12.99 | 13.14 | 1,327,498 | +0.04(+0.31%) |
Jun 21, 2007 | 12.58 | 13.13 | 12.44 | 13.10 | 1,172,014 | +0.23(+1.79%) |
Jun 20, 2007 | 13.15 | 13.23 | 12.60 | 12.87 | 5,191,700 | -0.24(-1.83%) |
Jun 19, 2007 | 12.72 | 13.31 | 12.67 | 13.11 | 2,034,700 | +0.97(+7.99%) |
Jun 18, 2007 | 12.01 | 12.28 | 11.79 | 12.14 | 491,700 | +0.04(+0.33%) |
Jun 15, 2007 | 12.01 | 12.19 | 11.77 | 12.10 | 645,800 | +0.30(+2.54%) |
Jun 14, 2007 | 12.00 | 12.12 | 11.55 | 11.80 | 947,700 | -0.03(-0.25%) |
Jun 13, 2007 | 11.97 | 12.15 | 11.61 | 11.83 | 1,540,300 | +0.68(+6.10%) |
Jun 12, 2007 | 11.32 | 11.34 | 11.05 | 11.15 | 382,700 | -0.24(-2.11%) |
Jun 11, 2007 | 11.61 | 11.61 | 11.10 | 11.39 | 480,057 | -0.06(-0.52%) |
Jun 08, 2007 | 11.21 | 11.56 | 11.07 | 11.45 | 425,230 | +0.24(+2.14%) |
Jun 07, 2007 | 11.36 | 11.43 | 11.13 | 11.21 | 761,531 | -0.21(-1.84%) |
Jun 06, 2007 | 11.63 | 11.69 | 11.20 | 11.42 | 828,759 | -0.25(-2.14%) |
Jun 05, 2007 | 11.94 | 11.94 | 11.54 | 11.67 | 624,667 | -0.33(-2.75%) |
Jun 04, 2007 | 11.44 | 12.48 | 11.40 | 12.00 | 1,402,781 | +1.00(+9.09%) |
Jun 01, 2007 | 11.08 | 11.44 | 10.93 | 11.00 | 1,412,002 | -0.06(-0.54%) |
May 31, 2007 | 10.86 | 11.06 | 10.82 | 11.06 | 744,117 | +0.20(+1.84%) |
May 30, 2007 | 10.82 | 10.95 | 10.70 | 10.86 | 717,671 | -0.05(-0.46%) |
May 29, 2007 | 10.79 | 10.92 | 10.67 | 10.91 | 854,412 | +0.12(+1.11%) |
May 25, 2007 | 10.66 | 10.88 | 10.52 | 10.79 | 451,164 | +0.19(+1.79%) |
May 24, 2007 | 10.81 | 10.99 | 10.48 | 10.60 | 380,494 | -0.20(-1.85%) |
May 23, 2007 | 11.08 | 11.18 | 10.77 | 10.80 | 353,864 | -0.27(-2.44%) |
May 22, 2007 | 10.88 | 11.51 | 10.86 | 11.07 | 350,475 | +0.22(+2.03%) |
May 21, 2007 | 10.93 | 10.98 | 10.80 | 10.85 | 298,526 | -0.07(-0.64%) |
May 18, 2007 | 10.56 | 10.96 | 10.51 | 10.92 | 639,030 | +0.37(+3.51%) |
May 17, 2007 | 10.65 | 10.82 | 10.38 | 10.55 | 587,274 | -0.13(-1.22%) |
May 16, 2007 | 10.81 | 11.00 | 10.58 | 10.68 | 616,534 | -0.12(-1.11%) |
May 15, 2007 | 11.12 | 11.16 | 10.73 | 10.80 | 1,055,663 | -0.37(-3.31%) |
May 14, 2007 | 11.28 | 11.28 | 11.07 | 11.17 | 529,517 | -0.10(-0.89%) |
May 11, 2007 | 11.20 | 11.37 | 11.04 | 11.27 | 509,978 | +0.21(+1.90%) |
May 10, 2007 | 11.13 | 11.19 | 10.85 | 11.06 | 649,041 | -0.14(-1.25%) |
May 09, 2007 | 11.06 | 11.23 | 10.95 | 11.20 | 515,481 | +0.07(+0.63%) |
May 08, 2007 | 11.23 | 11.23 | 11.00 | 11.13 | 674,518 | -0.18(-1.59%) |
May 07, 2007 | 11.50 | 11.68 | 10.98 | 11.31 | 718,025 | -0.23(-1.99%) |
May 04, 2007 | 11.53 | 11.59 | 11.33 | 11.54 | 560,691 | +0.06(+0.52%) |
May 03, 2007 | 11.77 | 11.77 | 11.22 | 11.48 | 1,022,058 | -0.37(-3.12%) |
May 02, 2007 | 9.640 | 12.40 | 9.600 | 11.85 | 4,039,652 | +2.67(+29.08%) |
May 01, 2007 | 9.150 | 9.360 | 8.930 | 9.180 | 645,086 | +0.00(+0.00%) |
Apr 30, 2007 | 9.480 | 9.580 | 9.160 | 9.180 | 483,357 | -0.27(-2.86%) |
Apr 27, 2007 | 9.600 | 9.670 | 9.390 | 9.450 | 253,886 | -0.22(-2.28%) |
Apr 26, 2007 | 9.770 | 9.770 | 9.470 | 9.670 | 434,742 | -0.15(-1.53%) |
Apr 25, 2007 | 9.640 | 9.960 | 9.530 | 9.820 | 508,934 | +0.27(+2.83%) |
Apr 24, 2007 | 9.700 | 9.840 | 9.470 | 9.550 | 464,565 | -0.16(-1.65%) |
Apr 23, 2007 | 10.02 | 10.03 | 9.660 | 9.710 | 672,621 | -0.29(-2.90%) |
Apr 20, 2007 | 10.06 | 10.07 | 9.910 | 10.00 | 269,258 | +0.10(+1.01%) |
Apr 19, 2007 | 9.990 | 10.15 | 9.780 | 9.900 | 330,022 | -0.18(-1.79%) |
Apr 18, 2007 | 10.58 | 10.58 | 10.04 | 10.08 | 585,548 | -0.56(-5.26%) |
Apr 17, 2007 | 10.47 | 10.67 | 10.26 | 10.64 | 438,536 | +0.14(+1.33%) |
Apr 16, 2007 | 10.18 | 10.52 | 10.18 | 10.50 | 371,349 | +0.35(+3.45%) |
Apr 13, 2007 | 10.10 | 10.15 | 9.990 | 10.15 | 304,982 | +0.01(+0.10%) |
Apr 12, 2007 | 9.705 | 10.17 | 9.630 | 10.14 | 628,797 | +0.42(+4.32%) |
Apr 11, 2007 | 9.810 | 9.940 | 9.590 | 9.720 | 329,210 | -0.07(-0.72%) |
Apr 10, 2007 | 9.860 | 9.970 | 9.770 | 9.790 | 370,431 | -0.03(-0.31%) |
Apr 09, 2007 | 9.580 | 9.930 | 9.560 | 9.820 | 672,836 | +0.31(+3.26%) |
Apr 05, 2007 | 9.570 | 9.610 | 9.420 | 9.510 | 335,930 | -0.11(-1.14%) |
Apr 04, 2007 | 9.590 | 9.660 | 9.550 | 9.620 | 307,042 | +0.01(+0.10%) |
Apr 03, 2007 | 9.440 | 9.730 | 9.430 | 9.610 | 385,855 | +0.17(+1.80%) |
Apr 02, 2007 | 9.520 | 9.530 | 9.280 | 9.440 | 252,831 | -0.10(-1.05%) |
Mar 30, 2007 | 9.410 | 9.670 | 9.370 | 9.540 | 418,495 | +0.11(+1.17%) |
Mar 29, 2007 | 9.600 | 9.630 | 9.150 | 9.430 | 331,717 | -0.06(-0.63%) |
Mar 28, 2007 | 9.660 | 9.720 | 9.430 | 9.490 | 530,109 | -0.19(-1.96%) |
Mar 27, 2007 | 9.670 | 9.810 | 9.590 | 9.680 | 313,650 | -0.04(-0.41%) |
Mar 26, 2007 | 9.970 | 9.990 | 9.690 | 9.720 | 275,762 | -0.27(-2.70%) |
Mar 23, 2007 | 10.01 | 10.07 | 9.920 | 9.990 | 368,048 | -0.02(-0.20%) |
Mar 22, 2007 | 10.12 | 10.12 | 9.870 | 10.01 | 614,434 | -0.10(-0.99%) |
Mar 21, 2007 | 9.910 | 10.11 | 9.780 | 10.11 | 280,593 | +0.25(+2.54%) |
Mar 20, 2007 | 9.730 | 9.910 | 9.730 | 9.860 | 378,566 | +0.15(+1.54%) |
Mar 19, 2007 | 10.05 | 10.10 | 9.640 | 9.710 | 466,528 | -0.24(-2.41%) |
Mar 16, 2007 | 9.890 | 10.04 | 9.720 | 9.950 | 887,114 | +0.05(+0.51%) |
Mar 15, 2007 | 9.910 | 10.00 | 9.850 | 9.900 | 457,974 | -0.05(-0.50%) |
Mar 14, 2007 | 9.850 | 10.00 | 9.640 | 9.950 | 501,598 | +0.12(+1.22%) |
Mar 13, 2007 | 10.01 | 10.00 | 9.770 | 9.830 | 670,705 | -0.18(-1.75%) |
Mar 12, 2007 | 9.990 | 10.09 | 9.920 | 10.01 | 343,351 | +0.12(+1.16%) |
Mar 09, 2007 | 9.980 | 10.09 | 9.800 | 9.890 | 413,669 | +0.03(+0.30%) |
Mar 08, 2007 | 10.10 | 10.14 | 9.730 | 9.860 | 1,193,026 | -0.17(-1.69%) |
Mar 07, 2007 | 10.55 | 10.58 | 9.930 | 10.03 | 1,306,103 | -0.55(-5.20%) |
Mar 06, 2007 | 10.76 | 10.89 | 10.46 | 10.58 | 688,214 | -0.10(-0.94%) |
Mar 05, 2007 | 10.75 | 10.88 | 10.65 | 10.68 | 494,657 | -0.15(-1.39%) |
Mar 02, 2007 | 11.15 | 11.28 | 10.79 | 10.83 | 602,035 | -0.40(-3.56%) |
Mar 01, 2007 | 11.30 | 11.31 | 11.12 | 11.23 | 618,592 | -0.11(-0.97%) |
Feb 28, 2007 | 11.30 | 11.42 | 11.14 | 11.34 | 648,214 | +0.00(+0.00%) |
Feb 27, 2007 | 11.19 | 11.36 | 11.02 | 11.34 | 762,146 | -0.07(-0.61%) |
Feb 26, 2007 | 11.40 | 11.57 | 11.06 | 11.41 | 672,160 | -0.02(-0.17%) |
Feb 23, 2007 | 11.00 | 11.50 | 10.90 | 11.43 | 1,025,152 | +0.39(+3.53%) |
Feb 22, 2007 | 11.18 | 11.18 | 10.95 | 11.04 | 477,871 | -0.08(-0.72%) |
Feb 21, 2007 | 11.10 | 11.28 | 11.00 | 11.12 | 445,656 | +0.03(+0.27%) |
Feb 20, 2007 | 11.25 | 11.36 | 10.99 | 11.09 | 584,478 | -0.16(-1.42%) |
Feb 16, 2007 | 11.35 | 11.55 | 10.78 | 11.25 | 2,384,071 | -0.43(-3.68%) |
Feb 15, 2007 | 11.85 | 11.90 | 11.53 | 11.68 | 419,276 | -0.08(-0.68%) |
Feb 14, 2007 | 11.84 | 12.23 | 11.57 | 11.76 | 394,661 | -0.05(-0.42%) |
Feb 13, 2007 | 11.30 | 11.82 | 11.28 | 11.81 | 569,374 | +0.46(+4.05%) |
Feb 12, 2007 | 10.98 | 11.36 | 10.87 | 11.35 | 378,280 | +0.34(+3.09%) |
Feb 09, 2007 | 11.27 | 11.36 | 10.93 | 11.01 | 469,596 | -0.21(-1.87%) |
Feb 08, 2007 | 11.08 | 11.36 | 11.02 | 11.22 | 333,417 | +0.13(+1.17%) |
Feb 07, 2007 | 10.84 | 11.12 | 10.82 | 11.09 | 185,968 | +0.24(+2.21%) |
Feb 06, 2007 | 10.85 | 10.97 | 10.79 | 10.85 | 231,988 | +0.02(+0.18%) |
Feb 05, 2007 | 10.58 | 10.84 | 10.52 | 10.83 | 336,130 | +0.21(+1.98%) |
Feb 02, 2007 | 10.80 | 10.87 | 10.58 | 10.62 | 260,467 | -0.12(-1.12%) |
Feb 01, 2007 | 10.76 | 10.87 | 10.60 | 10.74 | 263,903 | +0.03(+0.28%) |
Jan 31, 2007 | 10.61 | 10.87 | 10.38 | 10.71 | 465,393 | +0.04(+0.37%) |
Jan 30, 2007 | 10.50 | 10.82 | 10.50 | 10.67 | 421,444 | +0.21(+2.01%) |
Jan 29, 2007 | 10.47 | 10.52 | 10.35 | 10.46 | 190,739 | -0.06(-0.57%) |
Jan 26, 2007 | 10.42 | 10.60 | 10.27 | 10.52 | 274,598 | +0.10(+0.96%) |
Jan 25, 2007 | 10.49 | 10.51 | 10.27 | 10.42 | 526,918 | -0.01(-0.10%) |
Jan 24, 2007 | 10.18 | 10.53 | 10.18 | 10.43 | 288,406 | +0.25(+2.46%) |
Jan 23, 2007 | 10.10 | 10.33 | 10.05 | 10.18 | 299,439 | +0.09(+0.89%) |
Jan 22, 2007 | 10.21 | 10.24 | 9.950 | 10.09 | 343,057 | -0.17(-1.66%) |
Jan 19, 2007 | 10.05 | 10.30 | 9.910 | 10.26 | 292,681 | +0.18(+1.79%) |
Jan 18, 2007 | 10.42 | 10.46 | 10.03 | 10.08 | 296,606 | -0.30(-2.89%) |
Jan 17, 2007 | 10.45 | 10.68 | 10.36 | 10.38 | 253,553 | -0.13(-1.24%) |
Jan 16, 2007 | 10.66 | 10.75 | 10.46 | 10.51 | 273,727 | -0.22(-2.05%) |
Jan 12, 2007 | 10.38 | 10.74 | 10.30 | 10.73 | 527,940 | +0.30(+2.88%) |
Jan 11, 2007 | 10.50 | 10.55 | 10.38 | 10.43 | 345,346 | -0.08(-0.76%) |
Jan 10, 2007 | 10.40 | 10.55 | 10.36 | 10.51 | 529,975 | +0.10(+0.96%) |
Jan 09, 2007 | 10.44 | 10.50 | 10.36 | 10.41 | 558,084 | -0.10(-0.95%) |
Jan 08, 2007 | 10.53 | 10.64 | 10.31 | 10.51 | 840,451 | -0.43(-3.93%) |
Jan 05, 2007 | 11.10 | 11.25 | 10.90 | 10.94 | 384,382 | -0.35(-3.10%) |
Jan 04, 2007 | 11.31 | 11.35 | 11.09 | 11.29 | 430,434 | -0.01(-0.09%) |
Jan 03, 2007 | 11.46 | 11.56 | 11.26 | 11.30 | 668,706 | -0.03(-0.26%) |
Dec 29, 2006 | 11.34 | 11.55 | 11.30 | 11.33 | 228,423 | -0.04(-0.35%) |
Dec 28, 2006 | 11.50 | 11.55 | 11.35 | 11.37 | 174,947 | -0.11(-0.96%) |
Dec 27, 2006 | 11.30 | 11.53 | 11.30 | 11.48 | 249,218 | +0.14(+1.23%) |
Dec 26, 2006 | 11.35 | 11.50 | 11.29 | 11.34 | 195,626 | -0.01(-0.09%) |
Dec 22, 2006 | 11.47 | 11.52 | 11.33 | 11.35 | 274,656 | -0.16(-1.39%) |
Dec 21, 2006 | 11.59 | 11.68 | 11.49 | 11.51 | 249,982 | -0.09(-0.78%) |
Dec 20, 2006 | 11.63 | 11.93 | 11.59 | 11.60 | 297,807 | +0.02(+0.17%) |
Dec 19, 2006 | 11.58 | 11.74 | 11.46 | 11.58 | 284,430 | -0.05(-0.43%) |
Dec 18, 2006 | 11.75 | 12.00 | 11.59 | 11.63 | 626,479 | -0.11(-0.94%) |
Dec 15, 2006 | 11.90 | 12.07 | 11.67 | 11.74 | 501,802 | -0.01(-0.09%) |
Dec 14, 2006 | 11.59 | 11.92 | 11.59 | 11.75 | 764,762 | +0.13(+1.12%) |
Dec 13, 2006 | 11.71 | 11.93 | 11.55 | 11.62 | 485,292 | -0.06(-0.51%) |
Dec 12, 2006 | 11.86 | 11.91 | 11.62 | 11.68 | 583,660 | -0.13(-1.10%) |
Dec 11, 2006 | 12.05 | 12.10 | 11.76 | 11.81 | 652,418 | -0.20(-1.67%) |
Dec 08, 2006 | 12.06 | 12.35 | 11.33 | 12.01 | 1,477,058 | -0.74(-5.80%) |
Dec 07, 2006 | 12.76 | 12.99 | 12.58 | 12.75 | 209,735 | -0.03(-0.23%) |
Dec 06, 2006 | 12.85 | 13.11 | 12.77 | 12.78 | 275,103 | -0.19(-1.46%) |
Dec 05, 2006 | 13.34 | 13.34 | 12.83 | 12.97 | 551,349 | -0.30(-2.26%) |
Dec 04, 2006 | 12.69 | 13.33 | 12.40 | 13.27 | 412,707 | +0.66(+5.23%) |
Dec 01, 2006 | 12.59 | 12.72 | 12.49 | 12.61 | 315,475 | +0.07(+0.56%) |
Nov 30, 2006 | 12.61 | 12.71 | 12.50 | 12.54 | 498,300 | -0.06(-0.48%) |
Nov 29, 2006 | 12.32 | 12.68 | 12.30 | 12.60 | 191,280 | +0.43(+3.53%) |
Nov 28, 2006 | 12.27 | 12.40 | 12.12 | 12.17 | 462,622 | -0.18(-1.46%) |
Nov 27, 2006 | 12.65 | 12.86 | 12.29 | 12.35 | 459,509 | -0.39(-3.06%) |
Nov 24, 2006 | 12.87 | 12.94 | 12.70 | 12.74 | 74,822 | -0.20(-1.55%) |
Nov 22, 2006 | 12.75 | 12.99 | 12.70 | 12.94 | 238,993 | +0.22(+1.73%) |
Nov 21, 2006 | 12.35 | 12.74 | 12.20 | 12.72 | 708,261 | +0.52(+4.26%) |
Nov 20, 2006 | 12.04 | 12.26 | 12.03 | 12.20 | 191,781 | +0.12(+0.99%) |
Nov 17, 2006 | 12.40 | 12.40 | 12.04 | 12.08 | 246,305 | -0.32(-2.58%) |
Nov 16, 2006 | 12.74 | 12.74 | 12.34 | 12.40 | 449,789 | -0.24(-1.90%) |
Nov 15, 2006 | 12.41 | 12.75 | 12.36 | 12.64 | 443,198 | +0.22(+1.77%) |
Nov 14, 2006 | 12.33 | 12.49 | 12.11 | 12.42 | 361,152 | +0.17(+1.39%) |
Nov 13, 2006 | 12.00 | 12.35 | 11.92 | 12.25 | 412,074 | +0.30(+2.51%) |
Nov 10, 2006 | 11.95 | 12.10 | 11.89 | 11.95 | 267,892 | -0.03(-0.25%) |
Nov 09, 2006 | 11.90 | 12.20 | 11.86 | 11.98 | 571,770 | +0.12(+1.01%) |
Nov 08, 2006 | 11.41 | 11.97 | 11.35 | 11.86 | 573,417 | +0.45(+3.94%) |
Nov 07, 2006 | 11.55 | 11.66 | 11.36 | 11.41 | 491,951 | -0.12(-1.04%) |
Nov 06, 2006 | 11.66 | 11.71 | 11.48 | 11.53 | 487,463 | -0.11(-0.95%) |
Nov 03, 2006 | 11.75 | 11.75 | 11.56 | 11.64 | 267,437 | -0.07(-0.60%) |
Nov 02, 2006 | 11.59 | 11.87 | 11.20 | 11.71 | 987,123 | +0.00(+0.00%) |
Nov 01, 2006 | 12.14 | 12.26 | 11.51 | 11.71 | 475,580 | -0.44(-3.62%) |
Oct 31, 2006 | 12.50 | 12.63 | 12.05 | 12.15 | 398,935 | -0.25(-2.02%) |
Oct 30, 2006 | 12.81 | 12.85 | 12.25 | 12.40 | 289,348 | -0.50(-3.88%) |
Oct 27, 2006 | 13.16 | 13.29 | 12.84 | 12.90 | 351,326 | -0.35(-2.64%) |
Oct 26, 2006 | 12.96 | 13.26 | 12.92 | 13.25 | 268,927 | +0.41(+3.19%) |
Oct 25, 2006 | 12.73 | 12.96 | 12.63 | 12.84 | 243,312 | +0.18(+1.42%) |
Oct 24, 2006 | 12.30 | 12.78 | 12.21 | 12.66 | 374,744 | +0.40(+3.26%) |
Oct 23, 2006 | 12.30 | 12.45 | 12.21 | 12.26 | 159,779 | -0.14(-1.13%) |
Oct 20, 2006 | 12.41 | 12.42 | 12.22 | 12.40 | 193,821 | +0.06(+0.49%) |
Oct 19, 2006 | 12.10 | 12.34 | 11.96 | 12.34 | 313,218 | +0.25(+2.07%) |
Oct 18, 2006 | 12.34 | 12.34 | 11.95 | 12.09 | 244,866 | -0.11(-0.90%) |
Oct 17, 2006 | 12.28 | 12.39 | 11.97 | 12.20 | 576,730 | -0.10(-0.81%) |
Oct 16, 2006 | 12.33 | 12.51 | 12.29 | 12.30 | 546,213 | -0.03(-0.24%) |
Oct 13, 2006 | 12.35 | 12.47 | 12.14 | 12.33 | 321,355 | -0.07(-0.56%) |
Oct 12, 2006 | 12.45 | 12.58 | 12.33 | 12.40 | 304,482 | +0.10(+0.81%) |
Oct 11, 2006 | 12.29 | 12.48 | 12.10 | 12.30 | 220,496 | -0.01(-0.08%) |
Oct 10, 2006 | 12.45 | 12.51 | 12.13 | 12.31 | 214,977 | -0.14(-1.12%) |
Oct 09, 2006 | 12.19 | 12.50 | 12.11 | 12.45 | 224,969 | +0.19(+1.55%) |
Oct 06, 2006 | 12.15 | 12.43 | 11.96 | 12.26 | 267,516 | +0.02(+0.16%) |
Oct 05, 2006 | 12.04 | 12.28 | 11.84 | 12.24 | 186,098 | +0.26(+2.17%) |
Oct 04, 2006 | 11.47 | 12.02 | 11.47 | 11.98 | 264,992 | +0.42(+3.63%) |
Oct 03, 2006 | 11.60 | 11.65 | 11.30 | 11.56 | 335,771 | -0.31(-2.61%) |
Oct 02, 2006 | 11.63 | 12.12 | 11.63 | 11.87 | 792,036 | +0.17(+1.45%) |
Sep 29, 2006 | 11.92 | 12.09 | 11.65 | 11.70 | 337,703 | -0.24(-2.01%) |
Sep 28, 2006 | 11.85 | 12.07 | 11.68 | 11.94 | 467,866 | +0.17(+1.44%) |
Sep 27, 2006 | 11.07 | 12.07 | 11.07 | 11.77 | 1,011,145 | +0.70(+6.32%) |
Sep 26, 2006 | 11.76 | 11.80 | 10.26 | 11.07 | 1,876,397 | -2.37(-17.63%) |
Sep 25, 2006 | 13.17 | 13.56 | 13.10 | 13.44 | 257,460 | +0.42(+3.23%) |
Sep 22, 2006 | 13.29 | 13.38 | 12.85 | 13.02 | 154,226 | -0.24(-1.81%) |
Sep 21, 2006 | 13.68 | 14.00 | 13.09 | 13.26 | 1,031,069 | -0.39(-2.86%) |
Sep 20, 2006 | 13.21 | 13.83 | 13.17 | 13.65 | 318,472 | +0.59(+4.52%) |
Sep 19, 2006 | 13.35 | 13.35 | 12.75 | 13.06 | 513,852 | -0.19(-1.43%) |
Sep 18, 2006 | 13.58 | 13.59 | 13.06 | 13.25 | 411,086 | -0.34(-2.50%) |
Sep 15, 2006 | 14.36 | 14.43 | 13.53 | 13.59 | 797,426 | -0.65(-4.56%) |
Sep 14, 2006 | 14.05 | 14.25 | 13.75 | 14.24 | 325,868 | +0.10(+0.71%) |
Sep 13, 2006 | 14.17 | 14.21 | 13.86 | 14.14 | 353,511 | +0.05(+0.35%) |
Sep 12, 2006 | 13.60 | 14.23 | 13.43 | 14.09 | 295,182 | +0.57(+4.22%) |
Sep 11, 2006 | 13.07 | 13.75 | 13.05 | 13.52 | 448,020 | +0.41(+3.13%) |
Sep 08, 2006 | 13.13 | 13.16 | 12.87 | 13.11 | 236,501 | +0.09(+0.69%) |
Sep 07, 2006 | 13.04 | 13.23 | 12.68 | 13.02 | 400,700 | +0.02(+0.15%) |
Sep 06, 2006 | 13.46 | 13.81 | 12.97 | 13.00 | 629,806 | +0.03(+0.23%) |
Sep 05, 2006 | 13.00 | 13.10 | 12.68 | 12.97 | 150,512 | +0.08(+0.62%) |
Sep 01, 2006 | 12.98 | 13.07 | 12.75 | 12.89 | 144,171 | +0.03(+0.23%) |
Aug 31, 2006 | 12.98 | 13.04 | 12.61 | 12.86 | 309,407 | -0.03(-0.23%) |
Aug 30, 2006 | 12.34 | 13.03 | 12.17 | 12.89 | 490,673 | +0.64(+5.22%) |
Aug 29, 2006 | 12.12 | 12.48 | 12.08 | 12.25 | 534,755 | +0.12(+0.99%) |
Aug 28, 2006 | 12.14 | 12.29 | 12.01 | 12.13 | 162,467 | -0.05(-0.41%) |
Aug 25, 2006 | 11.99 | 12.33 | 11.99 | 12.18 | 115,696 | +0.11(+0.91%) |
Aug 24, 2006 | 12.07 | 12.33 | 11.94 | 12.07 | 164,013 | +0.08(+0.67%) |
Aug 23, 2006 | 12.11 | 12.33 | 11.80 | 11.99 | 196,950 | -0.07(-0.58%) |
Aug 22, 2006 | 12.16 | 12.22 | 11.83 | 12.06 | 160,807 | -0.06(-0.50%) |
Aug 21, 2006 | 12.18 | 12.18 | 11.78 | 12.12 | 120,272 | -0.07(-0.57%) |
Aug 18, 2006 | 12.38 | 12.55 | 12.09 | 12.19 | 203,151 | -0.14(-1.14%) |
Aug 17, 2006 | 11.80 | 12.42 | 11.80 | 12.33 | 331,394 | +0.54(+4.58%) |
Aug 16, 2006 | 11.37 | 11.90 | 11.30 | 11.79 | 172,840 | +0.54(+4.80%) |
Aug 15, 2006 | 10.92 | 11.30 | 10.73 | 11.25 | 202,688 | +0.55(+5.14%) |
Aug 14, 2006 | 10.81 | 11.08 | 10.69 | 10.70 | 208,348 | -0.02(-0.19%) |
Aug 11, 2006 | 10.91 | 11.02 | 10.57 | 10.72 | 193,374 | -0.18(-1.65%) |
Aug 10, 2006 | 10.48 | 11.00 | 10.46 | 10.90 | 427,311 | +0.34(+3.22%) |
Aug 09, 2006 | 10.93 | 11.09 | 10.51 | 10.56 | 272,969 | -0.21(-1.95%) |
Aug 08, 2006 | 11.23 | 11.34 | 10.70 | 10.77 | 348,238 | -0.44(-3.93%) |
Aug 07, 2006 | 11.70 | 11.70 | 10.93 | 11.21 | 490,373 | -0.90(-7.43%) |
Aug 04, 2006 | 11.67 | 12.38 | 11.57 | 12.11 | 902,917 | +0.59(+5.12%) |
Aug 03, 2006 | 10.70 | 11.68 | 10.44 | 11.52 | 1,276,442 | +0.81(+7.56%) |
Aug 02, 2006 | 10.69 | 11.00 | 10.66 | 10.71 | 361,287 | +0.13(+1.23%) |
Aug 01, 2006 | 10.92 | 11.16 | 10.41 | 10.58 | 407,006 | -0.46(-4.17%) |
Jul 31, 2006 | 10.65 | 11.12 | 9.700 | 11.04 | 553,045 | +0.32(+2.99%) |
Jul 28, 2006 | 10.07 | 10.93 | 9.900 | 10.72 | 1,351,111 | +0.72(+7.20%) |
Jul 27, 2006 | 11.81 | 11.99 | 8.470 | 10.00 | 5,225,186 | -1.78(-15.11%) |
Jul 26, 2006 | 11.92 | 12.04 | 11.68 | 11.78 | 769,237 | -0.16(-1.34%) |
Jul 25, 2006 | 12.07 | 12.30 | 11.86 | 11.94 | 375,098 | -0.15(-1.24%) |
Jul 24, 2006 | 11.86 | 12.37 | 11.90 | 12.09 | 507,375 | +0.23(+1.94%) |
Jul 21, 2006 | 12.29 | 12.30 | 11.63 | 11.86 | 277,734 | -0.43(-3.50%) |
Jul 20, 2006 | 12.54 | 12.67 | 12.24 | 12.29 | 257,384 | -0.17(-1.36%) |
Jul 19, 2006 | 11.97 | 12.75 | 11.97 | 12.46 | 522,245 | +0.46(+3.83%) |
Jul 18, 2006 | 12.04 | 12.24 | 11.56 | 12.00 | 189,562 | +0.02(+0.17%) |
Jul 17, 2006 | 11.95 | 12.11 | 11.56 | 11.98 | 256,524 | -0.08(-0.66%) |
Jul 14, 2006 | 12.12 | 12.41 | 11.60 | 12.06 | 330,660 | -0.13(-1.07%) |
Jul 13, 2006 | 12.07 | 12.70 | 11.79 | 12.19 | 452,169 | +0.03(+0.25%) |
Jul 12, 2006 | 12.31 | 12.50 | 12.12 | 12.16 | 329,940 | -0.26(-2.09%) |
Jul 11, 2006 | 12.77 | 12.81 | 11.91 | 12.42 | 902,107 | -1.36(-9.87%) |
Jul 10, 2006 | 13.88 | 13.97 | 13.58 | 13.78 | 188,455 | -0.01(-0.07%) |
Jul 07, 2006 | 14.18 | 14.25 | 13.66 | 13.79 | 218,262 | -0.41(-2.89%) |
Jul 06, 2006 | 14.07 | 14.46 | 14.07 | 14.20 | 203,617 | +0.19(+1.36%) |
Jul 05, 2006 | 14.54 | 14.62 | 13.90 | 14.01 | 205,916 | -0.66(-4.50%) |