Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.897 | 10.14 | 9.864 | 10.00 | 402,866 | +0.23(+2.37%) |
Aug 30, 2007 | 9.805 | 9.990 | 9.739 | 9.772 | 366,214 | -0.14(-1.40%) |
Aug 29, 2007 | 9.838 | 9.944 | 9.785 | 9.911 | 272,616 | +0.13(+1.35%) |
Aug 28, 2007 | 9.680 | 10.01 | 9.587 | 9.779 | 588,699 | +0.01(+0.07%) |
Aug 27, 2007 | 9.805 | 9.858 | 9.746 | 9.772 | 290,487 | -0.03(-0.27%) |
Aug 24, 2007 | 9.858 | 9.858 | 9.759 | 9.798 | 189,468 | -0.07(-0.67%) |
Aug 23, 2007 | 9.871 | 9.957 | 9.845 | 9.864 | 213,700 | +0.01(+0.13%) |
Aug 22, 2007 | 9.693 | 9.871 | 9.693 | 9.851 | 338,801 | +0.24(+2.47%) |
Aug 21, 2007 | 9.561 | 9.647 | 9.521 | 9.614 | 531,299 | +0.01(+0.07%) |
Aug 20, 2007 | 9.521 | 9.653 | 9.310 | 9.607 | 541,900 | +0.09(+0.90%) |
Aug 17, 2007 | 9.620 | 9.673 | 9.402 | 9.521 | 362,428 | +0.15(+1.55%) |
Aug 16, 2007 | 9.138 | 9.376 | 8.907 | 9.376 | 452,846 | +0.20(+2.23%) |
Aug 15, 2007 | 9.244 | 9.363 | 9.163 | 9.171 | 414,225 | -0.11(-1.21%) |
Aug 14, 2007 | 9.541 | 9.574 | 9.264 | 9.283 | 408,015 | -0.29(-3.03%) |
Aug 13, 2007 | 9.937 | 10.01 | 9.561 | 9.574 | 509,944 | -0.25(-2.55%) |
Aug 10, 2007 | 9.356 | 9.904 | 9.316 | 9.825 | 492,526 | +0.34(+3.62%) |
Aug 09, 2007 | 9.627 | 9.759 | 9.323 | 9.481 | 983,392 | -0.15(-1.58%) |
Aug 08, 2007 | 9.759 | 9.772 | 9.448 | 9.633 | 1,269,786 | -0.03(-0.34%) |
Aug 07, 2007 | 9.746 | 9.746 | 9.448 | 9.666 | 349,251 | -0.11(-1.08%) |
Aug 06, 2007 | 9.620 | 9.838 | 9.521 | 9.772 | 584,307 | +0.18(+1.93%) |
Aug 03, 2007 | 9.594 | 9.772 | 9.574 | 9.587 | 740,002 | -0.18(-1.89%) |
Aug 02, 2007 | 10.30 | 10.50 | 9.772 | 9.772 | 889,032 | +0.18(+1.93%) |
Aug 01, 2007 | 9.818 | 9.937 | 9.587 | 9.587 | 859,044 | -0.32(-3.20%) |
Jul 31, 2007 | 9.930 | 10.06 | 9.798 | 9.904 | 359,399 | +0.05(+0.54%) |
Jul 30, 2007 | 9.904 | 9.950 | 9.633 | 9.851 | 342,436 | -0.06(-0.60%) |
Jul 27, 2007 | 10.06 | 10.12 | 9.904 | 9.911 | 244,748 | -0.21(-2.09%) |
Jul 26, 2007 | 10.31 | 10.39 | 9.957 | 10.12 | 369,092 | -0.34(-3.22%) |
Jul 25, 2007 | 10.68 | 10.69 | 10.41 | 10.46 | 227,028 | -0.09(-0.81%) |
Jul 24, 2007 | 10.57 | 10.66 | 10.41 | 10.54 | 621,868 | -0.12(-1.11%) |
Jul 23, 2007 | 10.56 | 10.72 | 10.47 | 10.66 | 248,535 | +0.09(+0.87%) |
Jul 20, 2007 | 10.83 | 10.83 | 10.56 | 10.57 | 807,247 | -0.28(-2.62%) |
Jul 19, 2007 | 10.95 | 10.95 | 10.80 | 10.85 | 99,050 | -0.01(-0.06%) |
Jul 18, 2007 | 10.78 | 10.86 | 10.74 | 10.86 | 172,051 | -0.01(-0.12%) |
Jul 17, 2007 | 10.85 | 10.92 | 10.82 | 10.87 | 126,463 | +0.04(+0.37%) |
Jul 16, 2007 | 10.85 | 10.87 | 10.76 | 10.84 | 200,827 | -0.04(-0.36%) |
Jul 13, 2007 | 10.85 | 10.88 | 10.79 | 10.87 | 204,916 | -0.01(-0.06%) |
Jul 12, 2007 | 10.91 | 10.91 | 10.81 | 10.88 | 232,632 | +0.03(+0.24%) |
Jul 11, 2007 | 10.87 | 10.93 | 10.74 | 10.85 | 415,740 | -0.05(-0.42%) |
Jul 10, 2007 | 10.89 | 11.02 | 10.80 | 10.90 | 383,783 | -0.01(-0.12%) |
Jul 09, 2007 | 10.95 | 10.98 | 10.88 | 10.91 | 245,354 | +0.01(+0.06%) |
Jul 06, 2007 | 10.78 | 10.96 | 10.76 | 10.91 | 356,673 | +0.14(+1.29%) |
Jul 05, 2007 | 10.64 | 10.78 | 10.63 | 10.77 | 418,314 | +0.13(+1.24%) |
Jul 03, 2007 | 10.66 | 10.66 | 10.59 | 10.64 | 280,037 | +0.00(+0.00%) |
Jul 02, 2007 | 10.53 | 10.64 | 10.47 | 10.64 | 395,445 | +0.08(+0.75%) |
Jun 29, 2007 | 10.70 | 10.83 | 10.49 | 10.56 | 512,215 | -0.18(-1.66%) |
Jun 28, 2007 | 10.53 | 10.74 | 10.40 | 10.74 | 677,300 | +0.20(+1.94%) |
Jun 27, 2007 | 10.61 | 10.57 | 10.29 | 10.53 | 1,234,649 | -0.08(-0.75%) |
Jun 26, 2007 | 10.85 | 10.86 | 10.60 | 10.61 | 371,818 | -0.20(-1.89%) |
Jun 25, 2007 | 10.85 | 11.05 | 10.61 | 10.82 | 333,197 | -0.03(-0.30%) |
Jun 22, 2007 | 11.01 | 11.01 | 10.83 | 10.85 | 281,552 | -0.18(-1.68%) |
Jun 21, 2007 | 11.16 | 11.16 | 10.90 | 11.03 | 379,542 | -0.12(-1.07%) |
Jun 20, 2007 | 11.51 | 11.51 | 11.07 | 11.15 | 325,625 | -0.25(-2.20%) |
Jun 19, 2007 | 11.42 | 11.48 | 11.30 | 11.40 | 157,360 | -0.07(-0.63%) |
Jun 18, 2007 | 11.37 | 11.55 | 11.28 | 11.48 | 210,368 | +0.11(+0.99%) |
Jun 15, 2007 | 11.42 | 11.46 | 11.28 | 11.36 | 269,435 | +0.11(+1.00%) |
Jun 14, 2007 | 11.27 | 11.29 | 11.17 | 11.25 | 162,206 | -0.03(-0.29%) |
Jun 13, 2007 | 11.46 | 11.47 | 11.17 | 11.28 | 266,861 | -0.20(-1.78%) |
Jun 12, 2007 | 11.62 | 11.63 | 11.46 | 11.49 | 291,548 | -0.20(-1.70%) |
Jun 11, 2007 | 11.79 | 11.82 | 11.64 | 11.69 | 136,005 | -0.10(-0.84%) |
Jun 08, 2007 | 11.71 | 11.82 | 11.65 | 11.79 | 114,195 | +0.09(+0.73%) |
Jun 07, 2007 | 11.81 | 11.89 | 11.68 | 11.70 | 200,978 | -0.11(-0.95%) |
Jun 06, 2007 | 11.79 | 11.85 | 11.66 | 11.81 | 167,961 | +0.00(+0.00%) |
Jun 05, 2007 | 11.88 | 11.90 | 11.71 | 11.81 | 136,762 | -0.10(-0.83%) |
Jun 04, 2007 | 11.69 | 11.91 | 11.59 | 11.91 | 311,085 | +0.23(+1.98%) |
Jun 01, 2007 | 11.63 | 11.80 | 11.60 | 11.68 | 282,006 | +0.12(+1.03%) |
May 31, 2007 | 11.72 | 11.79 | 11.53 | 11.56 | 423,161 | -0.10(-0.85%) |
May 30, 2007 | 11.63 | 11.73 | 11.59 | 11.66 | 318,809 | -0.06(-0.51%) |
May 29, 2007 | 11.75 | 11.88 | 11.71 | 11.72 | 207,794 | -0.04(-0.34%) |
May 25, 2007 | 11.72 | 11.81 | 11.67 | 11.76 | 151,302 | +0.11(+0.91%) |
May 24, 2007 | 11.88 | 11.92 | 11.62 | 11.65 | 241,568 | -0.20(-1.67%) |
May 23, 2007 | 12.03 | 12.04 | 11.84 | 11.85 | 143,275 | -0.13(-1.05%) |
May 22, 2007 | 12.15 | 12.15 | 11.90 | 11.98 | 201,281 | -0.13(-1.09%) |
May 21, 2007 | 11.95 | 12.15 | 11.85 | 12.11 | 153,876 | +0.16(+1.38%) |
May 18, 2007 | 11.89 | 12.01 | 11.82 | 11.94 | 158,420 | +0.09(+0.78%) |
May 17, 2007 | 11.85 | 11.95 | 11.76 | 11.85 | 157,057 | -0.04(-0.33%) |
May 16, 2007 | 11.79 | 11.95 | 11.69 | 11.89 | 159,026 | +0.12(+1.01%) |
May 15, 2007 | 12.01 | 12.18 | 11.73 | 11.77 | 360,005 | -0.30(-2.46%) |
May 14, 2007 | 12.00 | 12.14 | 12.01 | 12.07 | 266,103 | +0.07(+0.55%) |
May 11, 2007 | 11.93 | 12.07 | 11.87 | 12.00 | 206,128 | +0.13(+1.06%) |
May 10, 2007 | 12.10 | 12.10 | 11.77 | 11.88 | 315,174 | -0.26(-2.12%) |
May 09, 2007 | 11.81 | 12.20 | 11.71 | 12.14 | 519,031 | +0.32(+2.68%) |
May 08, 2007 | 11.72 | 11.82 | 11.55 | 11.82 | 496,464 | +0.10(+0.84%) |
May 07, 2007 | 11.99 | 11.99 | 11.56 | 11.72 | 444,667 | -0.31(-2.58%) |
May 04, 2007 | 12.20 | 12.18 | 11.90 | 12.03 | 595,515 | -0.17(-1.35%) |
May 03, 2007 | 11.87 | 12.28 | 11.77 | 12.20 | 1,283,266 | +0.94(+8.33%) |
May 02, 2007 | 11.22 | 11.42 | 11.21 | 11.26 | 264,740 | +0.01(+0.12%) |
May 01, 2007 | 11.22 | 11.25 | 11.13 | 11.24 | 263,377 | +0.01(+0.12%) |
Apr 30, 2007 | 11.30 | 11.33 | 11.21 | 11.23 | 420,737 | -0.07(-0.64%) |
Apr 27, 2007 | 11.27 | 11.34 | 11.24 | 11.30 | 261,257 | +0.01(+0.06%) |
Apr 26, 2007 | 11.29 | 11.39 | 11.28 | 11.30 | 217,184 | -0.01(-0.06%) |
Apr 25, 2007 | 11.34 | 11.39 | 11.29 | 11.30 | 300,332 | +0.00(+0.00%) |
Apr 24, 2007 | 11.23 | 11.33 | 11.22 | 11.30 | 360,913 | +0.08(+0.71%) |
Apr 23, 2007 | 11.11 | 11.24 | 11.08 | 11.22 | 333,046 | +0.09(+0.77%) |
Apr 20, 2007 | 10.97 | 11.19 | 10.87 | 11.14 | 309,116 | +0.28(+2.55%) |
Apr 19, 2007 | 10.80 | 10.91 | 10.80 | 10.86 | 200,373 | +0.02(+0.18%) |
Apr 18, 2007 | 10.79 | 10.89 | 10.76 | 10.84 | 178,563 | +0.01(+0.12%) |
Apr 17, 2007 | 10.78 | 10.85 | 10.68 | 10.83 | 420,283 | +0.04(+0.37%) |
Apr 16, 2007 | 11.02 | 11.05 | 10.66 | 10.79 | 1,105,913 | -0.18(-1.63%) |
Apr 13, 2007 | 11.16 | 11.16 | 10.93 | 10.97 | 689,870 | -0.18(-1.60%) |
Apr 12, 2007 | 11.16 | 11.18 | 11.00 | 11.15 | 433,914 | +0.04(+0.36%) |
Apr 11, 2007 | 10.99 | 11.18 | 10.87 | 11.11 | 1,105,611 | +0.44(+4.15%) |
Apr 10, 2007 | 10.61 | 10.68 | 10.56 | 10.66 | 166,144 | +0.05(+0.44%) |
Apr 09, 2007 | 10.59 | 10.64 | 10.57 | 10.62 | 155,542 | +0.00(+0.00%) |
Apr 05, 2007 | 10.66 | 10.66 | 10.59 | 10.62 | 215,366 | -0.07(-0.62%) |
Apr 04, 2007 | 10.84 | 10.84 | 10.64 | 10.68 | 204,310 | -0.13(-1.16%) |
Apr 03, 2007 | 10.76 | 10.94 | 10.76 | 10.81 | 249,746 | +0.09(+0.86%) |
Apr 02, 2007 | 10.78 | 10.88 | 10.66 | 10.72 | 432,854 | -0.05(-0.43%) |
Mar 30, 2007 | 10.95 | 10.96 | 10.60 | 10.76 | 595,969 | -0.15(-1.33%) |
Mar 29, 2007 | 10.64 | 10.96 | 10.61 | 10.91 | 893,424 | +0.38(+3.64%) |
Mar 28, 2007 | 10.41 | 10.55 | 10.41 | 10.52 | 394,687 | +0.08(+0.76%) |
Mar 27, 2007 | 10.50 | 10.56 | 10.30 | 10.45 | 293,517 | -0.05(-0.50%) |
Mar 26, 2007 | 10.39 | 10.56 | 10.37 | 10.50 | 367,729 | +0.14(+1.34%) |
Mar 23, 2007 | 10.41 | 10.42 | 10.33 | 10.36 | 175,383 | -0.05(-0.44%) |
Mar 22, 2007 | 10.40 | 10.43 | 10.31 | 10.41 | 199,312 | +0.01(+0.06%) |
Mar 21, 2007 | 10.27 | 10.45 | 10.27 | 10.40 | 400,594 | +0.11(+1.03%) |
Mar 20, 2007 | 10.33 | 10.37 | 10.24 | 10.29 | 340,921 | -0.06(-0.57%) |
Mar 19, 2007 | 10.40 | 10.43 | 10.25 | 10.35 | 275,645 | +0.05(+0.51%) |
Mar 16, 2007 | 10.35 | 10.39 | 10.23 | 10.30 | 609,903 | -0.04(-0.38%) |
Mar 15, 2007 | 10.35 | 10.47 | 10.29 | 10.34 | 199,767 | -0.03(-0.25%) |
Mar 14, 2007 | 10.27 | 10.46 | 10.27 | 10.37 | 369,546 | +0.08(+0.77%) |
Mar 13, 2007 | 10.60 | 10.49 | 10.25 | 10.29 | 305,784 | -0.31(-2.93%) |
Mar 12, 2007 | 10.53 | 10.70 | 10.47 | 10.60 | 249,746 | +0.08(+0.75%) |
Mar 09, 2007 | 10.70 | 10.70 | 10.47 | 10.52 | 423,464 | -0.11(-1.06%) |
Mar 08, 2007 | 10.64 | 10.71 | 10.58 | 10.63 | 174,171 | +0.03(+0.31%) |
Mar 07, 2007 | 10.58 | 10.61 | 10.50 | 10.60 | 277,008 | +0.03(+0.25%) |
Mar 06, 2007 | 10.52 | 10.68 | 10.45 | 10.57 | 252,170 | +0.13(+1.20%) |
Mar 05, 2007 | 10.38 | 10.58 | 10.37 | 10.45 | 346,677 | +0.01(+0.06%) |
Mar 02, 2007 | 10.49 | 10.56 | 10.43 | 10.44 | 241,265 | -0.09(-0.82%) |
Mar 01, 2007 | 10.43 | 10.73 | 10.41 | 10.52 | 350,160 | +0.03(+0.25%) |
Feb 28, 2007 | 10.58 | 10.64 | 10.43 | 10.50 | 318,506 | -0.08(-0.75%) |
Feb 27, 2007 | 10.69 | 10.70 | 10.50 | 10.58 | 272,464 | -0.12(-1.11%) |
Feb 26, 2007 | 10.76 | 10.84 | 10.69 | 10.70 | 251,388 | -0.08(-0.74%) |
Feb 23, 2007 | 10.76 | 10.88 | 10.74 | 10.78 | 210,217 | -0.01(-0.06%) |
Feb 22, 2007 | 10.71 | 10.83 | 10.66 | 10.78 | 184,621 | +0.09(+0.80%) |
Feb 21, 2007 | 10.65 | 10.75 | 10.59 | 10.70 | 201,887 | -0.01(-0.06%) |
Feb 20, 2007 | 10.53 | 10.78 | 10.47 | 10.70 | 273,373 | +0.09(+0.87%) |
Feb 16, 2007 | 10.58 | 10.70 | 10.56 | 10.61 | 182,501 | +0.00(+0.00%) |
Feb 15, 2007 | 10.63 | 10.69 | 10.58 | 10.61 | 279,431 | -0.03(-0.25%) |
Feb 14, 2007 | 10.66 | 10.76 | 10.63 | 10.64 | 263,036 | +0.04(+0.37%) |
Feb 13, 2007 | 10.77 | 10.89 | 10.57 | 10.60 | 341,709 | -0.23(-2.13%) |
Feb 12, 2007 | 10.72 | 10.86 | 10.70 | 10.83 | 184,150 | +0.17(+1.61%) |
Feb 09, 2007 | 10.64 | 10.74 | 10.64 | 10.66 | 129,795 | -0.03(-0.25%) |
Feb 08, 2007 | 10.68 | 10.76 | 10.63 | 10.68 | 121,465 | -0.01(-0.12%) |
Feb 07, 2007 | 10.74 | 10.76 | 10.63 | 10.70 | 240,811 | -0.01(-0.12%) |
Feb 06, 2007 | 10.66 | 10.75 | 10.64 | 10.71 | 354,249 | +0.13(+1.25%) |
Feb 05, 2007 | 10.67 | 10.70 | 10.54 | 10.58 | 232,178 | -0.11(-1.05%) |
Feb 02, 2007 | 10.63 | 10.71 | 10.62 | 10.69 | 83,148 | +0.12(+1.12%) |
Feb 01, 2007 | 10.62 | 10.68 | 10.55 | 10.57 | 113,893 | -0.05(-0.44%) |
Jan 31, 2007 | 10.62 | 10.66 | 10.52 | 10.62 | 129,038 | +0.00(+0.00%) |
Jan 30, 2007 | 10.60 | 10.65 | 10.58 | 10.62 | 119,193 | +0.07(+0.63%) |
Jan 29, 2007 | 10.53 | 10.69 | 10.52 | 10.55 | 137,974 | +0.03(+0.31%) |
Jan 26, 2007 | 10.73 | 10.74 | 10.46 | 10.52 | 384,237 | -0.18(-1.67%) |
Jan 25, 2007 | 10.74 | 10.76 | 10.62 | 10.70 | 178,563 | +0.00(+0.00%) |
Jan 24, 2007 | 10.62 | 10.75 | 10.62 | 10.70 | 78,452 | +0.07(+0.68%) |
Jan 23, 2007 | 10.72 | 10.78 | 10.60 | 10.62 | 274,585 | -0.15(-1.41%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.70 | 10.78 | 134,945 | -0.05(-0.43%) |
Jan 19, 2007 | 10.70 | 10.84 | 10.64 | 10.82 | 239,296 | +0.17(+1.55%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.60 | 10.66 | 327,442 | -0.13(-1.22%) |
Jan 17, 2007 | 10.75 | 10.94 | 10.75 | 10.79 | 487,074 | +0.01(+0.06%) |
Jan 16, 2007 | 10.89 | 11.00 | 10.73 | 10.78 | 182,955 | -0.08(-0.73%) |
Jan 12, 2007 | 10.76 | 10.98 | 10.73 | 10.86 | 373,635 | +0.06(+0.55%) |
Jan 11, 2007 | 10.56 | 10.82 | 10.50 | 10.80 | 344,405 | +0.24(+2.31%) |
Jan 10, 2007 | 10.57 | 10.64 | 10.47 | 10.56 | 311,994 | -0.06(-0.56%) |
Jan 09, 2007 | 10.75 | 10.75 | 10.57 | 10.62 | 280,946 | -0.07(-0.68%) |
Jan 08, 2007 | 10.66 | 10.78 | 10.56 | 10.69 | 298,363 | +0.07(+0.62%) |
Jan 05, 2007 | 10.68 | 10.76 | 10.60 | 10.62 | 225,817 | -0.13(-1.23%) |
Jan 04, 2007 | 10.69 | 10.79 | 10.60 | 10.76 | 186,287 | +0.07(+0.68%) |
Jan 03, 2007 | 10.78 | 10.86 | 10.62 | 10.68 | 241,265 | -0.08(-0.74%) |
Dec 29, 2006 | 10.81 | 10.87 | 10.69 | 10.76 | 313,811 | -0.09(-0.85%) |
Dec 28, 2006 | 10.83 | 10.90 | 10.78 | 10.85 | 187,196 | -0.01(-0.06%) |
Dec 27, 2006 | 10.86 | 10.94 | 10.84 | 10.86 | 171,445 | +0.05(+0.49%) |
Dec 26, 2006 | 10.80 | 10.93 | 10.68 | 10.81 | 463,902 | +0.01(+0.06%) |
Dec 22, 2006 | 10.88 | 10.92 | 10.61 | 10.80 | 299,272 | -0.09(-0.79%) |
Dec 21, 2006 | 10.92 | 10.97 | 10.76 | 10.89 | 215,064 | -0.03(-0.30%) |
Dec 20, 2006 | 10.85 | 11.01 | 10.84 | 10.92 | 361,974 | +0.09(+0.79%) |
Dec 19, 2006 | 10.84 | 10.86 | 10.75 | 10.84 | 415,588 | -0.04(-0.36%) |
Dec 18, 2006 | 11.06 | 11.13 | 10.80 | 10.87 | 282,915 | -0.15(-1.32%) |
Dec 15, 2006 | 11.01 | 11.09 | 10.95 | 11.02 | 385,752 | -0.01(-0.12%) |
Dec 14, 2006 | 11.00 | 11.13 | 11.00 | 11.03 | 462,387 | +0.01(+0.12%) |
Dec 13, 2006 | 11.18 | 11.18 | 10.99 | 11.02 | 477,987 | -0.15(-1.30%) |
Dec 12, 2006 | 11.22 | 11.32 | 11.09 | 11.17 | 302,452 | -0.06(-0.53%) |
Dec 11, 2006 | 11.13 | 11.28 | 11.03 | 11.22 | 255,199 | +0.18(+1.61%) |
Dec 08, 2006 | 10.94 | 11.09 | 10.93 | 11.05 | 280,491 | +0.11(+1.03%) |
Dec 07, 2006 | 10.84 | 10.99 | 10.83 | 10.93 | 371,364 | +0.13(+1.22%) |
Dec 06, 2006 | 11.16 | 11.19 | 10.77 | 10.80 | 347,131 | -0.42(-3.76%) |
Dec 05, 2006 | 10.99 | 11.36 | 10.75 | 11.22 | 1,338,395 | +0.57(+5.33%) |
Dec 04, 2006 | 10.62 | 10.70 | 10.53 | 10.66 | 349,100 | +0.10(+0.94%) |
Dec 01, 2006 | 10.42 | 10.60 | 10.40 | 10.56 | 235,207 | +0.03(+0.31%) |
Nov 30, 2006 | 10.54 | 10.60 | 10.43 | 10.52 | 224,151 | -0.03(-0.25%) |
Nov 29, 2006 | 10.56 | 10.65 | 10.47 | 10.55 | 147,667 | +0.03(+0.31%) |
Nov 28, 2006 | 10.49 | 10.56 | 10.37 | 10.52 | 294,274 | +0.02(+0.19%) |
Nov 27, 2006 | 10.47 | 10.51 | 10.33 | 10.50 | 470,111 | -0.03(-0.25%) |
Nov 24, 2006 | 10.51 | 10.58 | 10.47 | 10.52 | 36,803 | +0.01(+0.06%) |
Nov 22, 2006 | 10.52 | 10.54 | 10.44 | 10.52 | 170,991 | -0.01(-0.06%) |
Nov 21, 2006 | 10.56 | 10.60 | 10.43 | 10.52 | 106,168 | -0.04(-0.37%) |
Nov 20, 2006 | 10.41 | 10.64 | 10.41 | 10.56 | 126,312 | +0.12(+1.14%) |
Nov 17, 2006 | 10.58 | 10.63 | 10.37 | 10.45 | 293,517 | -0.15(-1.43%) |
Nov 16, 2006 | 10.66 | 10.66 | 10.54 | 10.60 | 208,551 | -0.07(-0.62%) |
Nov 15, 2006 | 10.63 | 10.71 | 10.50 | 10.66 | 235,964 | +0.03(+0.31%) |
Nov 14, 2006 | 10.56 | 10.68 | 10.40 | 10.63 | 207,188 | +0.07(+0.62%) |
Nov 13, 2006 | 10.71 | 10.71 | 10.50 | 10.56 | 175,686 | -0.12(-1.11%) |
Nov 10, 2006 | 10.58 | 10.71 | 10.50 | 10.68 | 114,044 | +0.07(+0.68%) |
Nov 09, 2006 | 10.89 | 10.89 | 10.58 | 10.61 | 129,492 | -0.25(-2.31%) |
Nov 08, 2006 | 10.77 | 10.99 | 10.70 | 10.86 | 131,007 | +0.03(+0.30%) |
Nov 07, 2006 | 10.75 | 10.97 | 10.71 | 10.83 | 177,806 | +0.06(+0.55%) |
Nov 06, 2006 | 10.74 | 10.78 | 10.57 | 10.77 | 150,241 | +0.07(+0.68%) |
Nov 03, 2006 | 10.62 | 10.70 | 10.53 | 10.70 | 124,040 | +0.11(+1.00%) |
Nov 02, 2006 | 10.69 | 10.72 | 10.54 | 10.59 | 189,922 | -0.17(-1.53%) |
Nov 01, 2006 | 11.07 | 11.07 | 10.73 | 10.76 | 238,539 | -0.25(-2.28%) |
Oct 31, 2006 | 11.22 | 11.22 | 10.91 | 11.01 | 235,661 | -0.18(-1.65%) |
Oct 30, 2006 | 11.01 | 11.22 | 10.96 | 11.19 | 129,795 | +0.13(+1.19%) |
Oct 27, 2006 | 11.09 | 11.32 | 11.04 | 11.06 | 139,791 | -0.07(-0.65%) |
Oct 26, 2006 | 11.16 | 11.18 | 11.01 | 11.13 | 131,007 | +0.03(+0.24%) |
Oct 25, 2006 | 11.04 | 11.24 | 11.03 | 11.11 | 97,839 | +0.00(+0.00%) |
Oct 24, 2006 | 11.22 | 11.32 | 11.02 | 11.11 | 156,602 | -0.12(-1.06%) |
Oct 23, 2006 | 11.44 | 11.48 | 11.22 | 11.22 | 274,736 | -0.13(-1.10%) |
Oct 20, 2006 | 11.42 | 11.62 | 11.35 | 11.35 | 386,812 | +0.12(+1.06%) |
Oct 19, 2006 | 10.88 | 11.24 | 10.82 | 11.23 | 237,176 | +0.35(+3.22%) |
Oct 18, 2006 | 11.08 | 11.11 | 10.84 | 10.88 | 151,453 | -0.13(-1.20%) |
Oct 17, 2006 | 11.06 | 11.10 | 10.95 | 11.01 | 140,094 | -0.18(-1.59%) |
Oct 16, 2006 | 11.29 | 11.35 | 11.15 | 11.19 | 133,430 | -0.11(-0.93%) |
Oct 13, 2006 | 11.16 | 11.38 | 11.13 | 11.30 | 328,805 | +0.15(+1.30%) |
Oct 12, 2006 | 10.94 | 11.16 | 10.94 | 11.15 | 124,646 | +0.26(+2.43%) |
Oct 11, 2006 | 11.03 | 11.03 | 10.73 | 10.89 | 112,832 | -0.17(-1.55%) |
Oct 10, 2006 | 11.04 | 11.08 | 10.97 | 11.06 | 91,629 | +0.07(+0.60%) |
Oct 09, 2006 | 10.95 | 11.05 | 10.90 | 10.99 | 52,857 | +0.00(+0.00%) |
Oct 06, 2006 | 11.11 | 11.11 | 10.94 | 10.99 | 230,815 | -0.12(-1.07%) |
Oct 05, 2006 | 10.89 | 11.13 | 10.86 | 11.11 | 209,611 | +0.27(+2.50%) |
Oct 04, 2006 | 10.80 | 10.91 | 10.59 | 10.84 | 263,074 | +0.03(+0.31%) |
Oct 03, 2006 | 10.78 | 10.85 | 10.63 | 10.81 | 207,642 | -0.03(-0.24%) |
Oct 02, 2006 | 10.87 | 10.95 | 10.79 | 10.84 | 178,715 | -0.01(-0.12%) |
Sep 29, 2006 | 10.98 | 11.11 | 10.85 | 10.85 | 277,614 | -0.17(-1.56%) |
Sep 28, 2006 | 10.97 | 11.11 | 10.85 | 11.02 | 123,737 | +0.05(+0.48%) |
Sep 27, 2006 | 10.96 | 10.99 | 10.82 | 10.97 | 154,634 | -0.09(-0.84%) |
Sep 26, 2006 | 11.00 | 11.09 | 10.91 | 11.06 | 173,565 | -0.02(-0.18%) |
Sep 25, 2006 | 10.97 | 11.18 | 10.90 | 11.08 | 147,667 | +0.14(+1.27%) |
Sep 22, 2006 | 10.93 | 10.96 | 10.77 | 10.94 | 108,895 | -0.02(-0.18%) |
Sep 21, 2006 | 11.15 | 11.20 | 10.87 | 10.96 | 180,229 | -0.16(-1.42%) |
Sep 20, 2006 | 11.01 | 11.29 | 11.00 | 11.12 | 204,159 | +0.15(+1.38%) |
Sep 19, 2006 | 11.14 | 11.18 | 10.75 | 10.97 | 297,909 | -0.21(-1.89%) |
Sep 18, 2006 | 11.29 | 11.38 | 11.14 | 11.18 | 229,755 | -0.05(-0.41%) |
Sep 15, 2006 | 11.13 | 11.37 | 11.13 | 11.22 | 336,378 | +0.15(+1.37%) |
Sep 14, 2006 | 11.13 | 11.26 | 11.03 | 11.07 | 195,223 | -0.03(-0.24%) |
Sep 13, 2006 | 11.16 | 11.19 | 11.07 | 11.10 | 320,475 | -0.14(-1.23%) |
Sep 12, 2006 | 11.29 | 11.34 | 11.13 | 11.24 | 423,767 | -0.05(-0.47%) |
Sep 11, 2006 | 11.41 | 11.54 | 11.26 | 11.29 | 279,734 | -0.13(-1.16%) |
Sep 08, 2006 | 11.52 | 11.53 | 11.39 | 11.42 | 304,724 | +0.01(+0.06%) |
Sep 07, 2006 | 11.20 | 11.46 | 11.14 | 11.42 | 640,951 | +0.20(+1.82%) |
Sep 06, 2006 | 11.22 | 11.32 | 11.17 | 11.21 | 339,710 | -0.02(-0.18%) |
Sep 05, 2006 | 11.34 | 11.36 | 11.19 | 11.23 | 543,263 | +0.01(+0.06%) |