Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.50 | 16.00 | 15.42 | 15.95 | 1,381,851 | +0.86(+5.70%) |
Aug 30, 2007 | 14.97 | 15.20 | 14.76 | 15.09 | 605,711 | +0.09(+0.60%) |
Aug 29, 2007 | 14.65 | 15.08 | 14.65 | 15.00 | 563,306 | +0.55(+3.81%) |
Aug 28, 2007 | 15.20 | 15.20 | 14.36 | 14.45 | 1,358,949 | -0.90(-5.86%) |
Aug 27, 2007 | 15.40 | 15.59 | 15.30 | 15.35 | 671,384 | +0.06(+0.39%) |
Aug 24, 2007 | 15.12 | 15.52 | 14.90 | 15.29 | 936,057 | +0.09(+0.59%) |
Aug 23, 2007 | 15.15 | 15.21 | 14.63 | 15.20 | 1,760,409 | +0.25(+1.67%) |
Aug 22, 2007 | 14.53 | 14.95 | 14.36 | 14.95 | 1,727,011 | +0.70(+4.91%) |
Aug 21, 2007 | 14.35 | 14.64 | 13.89 | 14.25 | 562,028 | -0.10(-0.70%) |
Aug 20, 2007 | 13.98 | 14.49 | 13.95 | 14.35 | 844,781 | +0.15(+1.06%) |
Aug 17, 2007 | 13.99 | 14.20 | 12.61 | 14.20 | 1,080,665 | +0.73(+5.42%) |
Aug 16, 2007 | 13.08 | 13.47 | 12.77 | 13.47 | 1,926,517 | -0.03(-0.22%) |
Aug 15, 2007 | 14.06 | 14.40 | 13.48 | 13.50 | 1,139,323 | -0.85(-5.92%) |
Aug 14, 2007 | 14.98 | 14.98 | 14.02 | 14.35 | 553,676 | -0.51(-3.43%) |
Aug 13, 2007 | 14.85 | 15.62 | 14.85 | 14.86 | 1,061,867 | +0.02(+0.13%) |
Aug 10, 2007 | 14.27 | 14.84 | 13.75 | 14.84 | 2,370,982 | +0.57(+3.99%) |
Aug 09, 2007 | 15.02 | 15.10 | 14.05 | 14.27 | 1,478,548 | -1.23(-7.94%) |
Aug 08, 2007 | 15.85 | 16.10 | 15.50 | 15.50 | 2,098,024 | -0.29(-1.84%) |
Aug 07, 2007 | 15.74 | 16.20 | 15.64 | 15.79 | 2,216,311 | +0.02(+0.13%) |
Aug 06, 2007 | 16.21 | 16.29 | 15.60 | 15.77 | 2,752,821 | +0.00(+0.00%) |
Aug 03, 2007 | 16.21 | 16.29 | 15.60 | 15.77 | 2,752,821 | -0.48(-2.95%) |
Aug 02, 2007 | 16.45 | 16.50 | 16.10 | 16.25 | 897,226 | +0.16(+0.99%) |
Aug 01, 2007 | 16.28 | 16.30 | 15.90 | 16.09 | 1,962,898 | -0.19(-1.17%) |
Jul 31, 2007 | 16.46 | 16.70 | 16.20 | 16.28 | 1,038,782 | -0.07(-0.43%) |
Jul 30, 2007 | 16.50 | 16.50 | 16.15 | 16.35 | 1,820,869 | +0.05(+0.31%) |
Jul 27, 2007 | 16.20 | 16.66 | 16.20 | 16.30 | 1,498,933 | +0.00(+0.00%) |
Jul 26, 2007 | 16.71 | 16.72 | 16.25 | 16.30 | 1,218,058 | -0.68(-4.00%) |
Jul 25, 2007 | 16.84 | 17.20 | 16.41 | 16.98 | 31,494 | +0.21(+1.25%) |
Jul 24, 2007 | 17.20 | 17.20 | 16.77 | 16.77 | 5,806 | -0.47(-2.73%) |
Jul 23, 2007 | 17.50 | 17.50 | 17.00 | 17.24 | 2,486,120 | -0.24(-1.37%) |
Jul 20, 2007 | 17.84 | 17.99 | 17.30 | 17.48 | 1,789,539 | -0.10(-0.57%) |
Jul 19, 2007 | 17.20 | 17.64 | 17.12 | 17.58 | 4,166,549 | +0.61(+3.59%) |
Jul 18, 2007 | 16.68 | 16.97 | 16.63 | 16.97 | 643,500 | +0.37(+2.23%) |
Jul 17, 2007 | 16.70 | 16.97 | 16.60 | 16.60 | 1,278,869 | +0.04(+0.24%) |
Jul 16, 2007 | 16.65 | 16.70 | 16.47 | 16.56 | 2,405,503 | +0.00(+0.00%) |
Jul 13, 2007 | 16.65 | 16.73 | 16.42 | 16.56 | 994,622 | -0.18(-1.08%) |
Jul 12, 2007 | 16.12 | 16.79 | 16.12 | 16.74 | 2,160,791 | +0.73(+4.56%) |
Jul 11, 2007 | 15.91 | 16.22 | 15.91 | 16.01 | 2,065,690 | +0.01(+0.06%) |
Jul 10, 2007 | 16.25 | 16.25 | 15.76 | 16.00 | 3,996,974 | -0.35(-2.14%) |
Jul 09, 2007 | 16.15 | 16.41 | 16.06 | 16.35 | 2,286,819 | +0.30(+1.87%) |
Jul 06, 2007 | 15.65 | 16.20 | 15.45 | 16.05 | 817,221 | +0.36(+2.29%) |
Jul 05, 2007 | 15.64 | 15.71 | 15.41 | 15.69 | 610,899 | +0.24(+1.55%) |
Jul 03, 2007 | 15.22 | 15.63 | 14.67 | 15.45 | 2,587,222 | +0.80(+5.46%) |
Jul 02, 2007 | 14.80 | 14.85 | 14.65 | 14.65 | 2,105,110 | +0.00(+0.00%) |
Jun 29, 2007 | 14.80 | 14.85 | 14.65 | 14.65 | 2,105,110 | -0.15(-1.01%) |
Jun 28, 2007 | 14.88 | 15.00 | 14.56 | 14.80 | 2,145,342 | +0.01(+0.07%) |
Jun 27, 2007 | 14.32 | 14.79 | 14.32 | 14.79 | 1,716,257 | +0.29(+2.00%) |
Jun 26, 2007 | 15.19 | 15.40 | 14.27 | 14.50 | 2,122,158 | -0.75(-4.92%) |
Jun 25, 2007 | 15.15 | 15.40 | 15.12 | 15.25 | 2,350,885 | -0.05(-0.33%) |
Jun 22, 2007 | 15.25 | 15.43 | 14.87 | 15.30 | 1,481,074 | +0.04(+0.26%) |
Jun 21, 2007 | 15.00 | 15.40 | 14.70 | 15.26 | 1,311,683 | +0.08(+0.53%) |
Jun 20, 2007 | 15.30 | 15.49 | 15.10 | 15.18 | 4,012,160 | -0.17(-1.11%) |
Jun 19, 2007 | 15.58 | 15.58 | 15.10 | 15.35 | 2,400,758 | -0.36(-2.29%) |
Jun 18, 2007 | 15.15 | 15.82 | 14.96 | 15.71 | 5,148,291 | +0.83(+5.58%) |
Jun 15, 2007 | 15.00 | 15.00 | 14.53 | 14.88 | 1,104,207 | +0.18(+1.22%) |
Jun 14, 2007 | 14.05 | 14.70 | 14.05 | 14.70 | 2,846,404 | +0.70(+5.00%) |
Jun 13, 2007 | 13.96 | 14.20 | 13.78 | 14.00 | 1,850,043 | +0.04(+0.29%) |
Jun 12, 2007 | 14.30 | 14.35 | 13.76 | 13.96 | 1,574,758 | -0.40(-2.79%) |
Jun 11, 2007 | 14.45 | 14.64 | 14.35 | 14.36 | 1,541,101 | +0.01(+0.07%) |
Jun 08, 2007 | 14.40 | 14.65 | 14.25 | 14.35 | 2,244,241 | -0.05(-0.35%) |
Jun 07, 2007 | 14.86 | 15.03 | 14.16 | 14.40 | 3,063,477 | -0.58(-3.87%) |
Jun 06, 2007 | 15.05 | 15.14 | 14.90 | 14.98 | 2,131,754 | -0.15(-0.99%) |
Jun 05, 2007 | 15.30 | 15.50 | 15.10 | 15.13 | 1,437,912 | -0.21(-1.37%) |
Jun 04, 2007 | 15.24 | 15.42 | 15.15 | 15.34 | 4,629,703 | +0.11(+0.72%) |
Jun 01, 2007 | 15.79 | 16.14 | 15.20 | 15.23 | 1,785,275 | -0.33(-2.12%) |
May 31, 2007 | 15.30 | 15.82 | 15.30 | 15.56 | 1,801,961 | +0.22(+1.43%) |
May 30, 2007 | 15.11 | 15.39 | 15.07 | 15.34 | 1,247,008 | +0.03(+0.20%) |
May 29, 2007 | 15.76 | 15.85 | 15.15 | 15.31 | 719,415 | -0.42(-2.67%) |
May 25, 2007 | 15.68 | 15.85 | 15.51 | 15.73 | 1,588,167 | +0.43(+2.81%) |
May 24, 2007 | 16.10 | 16.11 | 15.24 | 15.30 | 2,056,212 | -0.70(-4.37%) |
May 23, 2007 | 15.92 | 16.09 | 15.92 | 16.00 | 8,152,870 | +0.09(+0.57%) |
May 22, 2007 | 15.76 | 16.07 | 15.76 | 15.91 | 1,009,444 | +0.01(+0.06%) |
May 21, 2007 | 15.99 | 16.09 | 15.81 | 15.90 | 970,319 | +0.00(+0.00%) |
May 18, 2007 | 15.99 | 16.09 | 15.81 | 15.90 | 970,319 | -0.10(-0.62%) |
May 17, 2007 | 16.20 | 16.24 | 15.85 | 16.00 | 614,571 | -0.15(-0.93%) |
May 16, 2007 | 16.40 | 16.45 | 16.10 | 16.15 | 1,462,367 | -0.29(-1.76%) |
May 15, 2007 | 16.06 | 16.55 | 16.03 | 16.44 | 1,139,442 | +0.44(+2.75%) |
May 14, 2007 | 16.36 | 16.57 | 15.85 | 16.00 | 1,159,264 | -0.40(-2.44%) |
May 11, 2007 | 16.79 | 17.00 | 16.25 | 16.40 | 1,554,259 | -0.20(-1.20%) |
May 10, 2007 | 17.09 | 17.09 | 16.51 | 16.60 | 2,116,201 | -0.50(-2.92%) |
May 09, 2007 | 16.15 | 17.21 | 16.10 | 17.10 | 2,602,012 | +0.92(+5.69%) |
May 08, 2007 | 16.40 | 16.55 | 16.10 | 16.18 | 1,868,889 | -0.44(-2.65%) |
May 07, 2007 | 16.85 | 17.25 | 16.55 | 16.62 | 3,354,131 | +0.25(+1.53%) |
May 04, 2007 | 15.65 | 16.46 | 15.62 | 16.37 | 4,904,784 | +0.89(+5.75%) |
May 03, 2007 | 15.40 | 15.71 | 15.02 | 15.48 | 5,450,927 | +0.55(+3.68%) |
May 02, 2007 | 14.84 | 15.21 | 14.77 | 14.93 | 1,379,320 | +0.27(+1.84%) |
May 01, 2007 | 14.75 | 14.85 | 14.65 | 14.66 | 1,353,817 | -0.14(-0.95%) |
Apr 30, 2007 | 15.30 | 15.32 | 14.71 | 14.80 | 1,920,560 | -0.50(-3.27%) |
Apr 27, 2007 | 15.00 | 15.43 | 14.97 | 15.30 | 1,646,080 | +0.40(+2.68%) |
Apr 26, 2007 | 14.81 | 15.09 | 14.80 | 14.90 | 1,303,951 | +0.03(+0.20%) |
Apr 25, 2007 | 15.12 | 15.25 | 14.76 | 14.87 | 1,914,387 | -0.23(-1.52%) |
Apr 24, 2007 | 15.50 | 15.60 | 15.05 | 15.10 | 2,936,822 | -0.28(-1.82%) |
Apr 23, 2007 | 15.38 | 15.58 | 15.06 | 15.38 | 4,481,122 | +0.35(+2.33%) |
Apr 20, 2007 | 16.50 | 16.50 | 15.00 | 15.03 | 14,991,088 | -2.12(-12.36%) |
Apr 19, 2007 | 17.18 | 17.25 | 17.05 | 17.15 | 596,852 | -0.40(-2.28%) |
Apr 18, 2007 | 17.20 | 17.60 | 17.20 | 17.55 | 1,651,239 | +0.27(+1.56%) |
Apr 17, 2007 | 17.43 | 17.55 | 17.24 | 17.28 | 1,078,971 | -0.12(-0.69%) |
Apr 16, 2007 | 17.40 | 17.73 | 17.16 | 17.40 | 1,810,107 | +0.26(+1.52%) |
Apr 13, 2007 | 16.95 | 17.20 | 16.86 | 17.14 | 1,072,424 | +0.14(+0.82%) |
Apr 12, 2007 | 17.14 | 17.15 | 16.86 | 17.00 | 760,598 | -0.12(-0.70%) |
Apr 11, 2007 | 16.86 | 17.27 | 16.86 | 17.12 | 1,528,723 | +0.23(+1.36%) |
Apr 10, 2007 | 16.99 | 17.09 | 16.89 | 16.89 | 1,712,443 | -0.06(-0.35%) |
Apr 09, 2007 | 16.96 | 17.00 | 16.86 | 16.95 | 290,688 | +0.07(+0.41%) |
Apr 05, 2007 | 16.78 | 16.90 | 16.78 | 16.88 | 719,265 | +0.06(+0.36%) |
Apr 04, 2007 | 16.90 | 16.97 | 16.65 | 16.82 | 1,496,840 | +0.02(+0.12%) |
Apr 03, 2007 | 16.65 | 16.95 | 16.65 | 16.80 | 1,836,487 | +0.20(+1.20%) |
Apr 02, 2007 | 16.68 | 16.68 | 16.49 | 16.60 | 425,308 | -0.04(-0.24%) |
Mar 30, 2007 | 16.70 | 16.80 | 16.50 | 16.64 | 1,667,752 | -0.10(-0.60%) |
Mar 29, 2007 | 16.59 | 16.76 | 16.59 | 16.74 | 543,291 | +0.27(+1.64%) |
Mar 28, 2007 | 16.50 | 16.78 | 16.34 | 16.47 | 669,707 | -0.11(-0.66%) |
Mar 27, 2007 | 16.75 | 16.78 | 16.40 | 16.58 | 666,721 | -0.17(-1.01%) |
Mar 26, 2007 | 16.16 | 16.83 | 16.16 | 16.75 | 1,338,825 | +0.75(+4.69%) |
Mar 23, 2007 | 16.05 | 16.24 | 15.95 | 16.00 | 2,843,962 | +0.07(+0.44%) |
Mar 22, 2007 | 15.92 | 16.07 | 15.85 | 15.93 | 748,345 | -0.03(-0.19%) |
Mar 21, 2007 | 16.10 | 16.10 | 15.92 | 15.96 | 550,572 | -0.13(-0.81%) |
Mar 20, 2007 | 16.00 | 16.35 | 16.00 | 16.09 | 1,018,573 | +0.22(+1.39%) |
Mar 19, 2007 | 15.71 | 15.99 | 15.54 | 15.87 | 902,893 | +0.17(+1.08%) |
Mar 16, 2007 | 15.45 | 15.70 | 15.45 | 15.70 | 1,408,138 | +0.25(+1.62%) |
Mar 15, 2007 | 15.39 | 15.66 | 15.24 | 15.45 | 806,382 | +0.10(+0.65%) |
Mar 14, 2007 | 14.70 | 15.37 | 14.70 | 15.35 | 462,157 | +0.35(+2.33%) |
Mar 13, 2007 | 15.03 | 15.13 | 14.80 | 15.00 | 558,243 | -0.10(-0.66%) |
Mar 12, 2007 | 15.20 | 15.29 | 15.02 | 15.10 | 396,075 | -0.06(-0.40%) |
Mar 09, 2007 | 15.30 | 15.38 | 15.07 | 15.16 | 250,418 | -0.19(-1.24%) |
Mar 08, 2007 | 15.22 | 15.70 | 15.20 | 15.35 | 497,728 | +0.17(+1.12%) |
Mar 07, 2007 | 14.69 | 15.18 | 14.67 | 15.18 | 660,279 | +0.68(+4.69%) |
Mar 06, 2007 | 14.25 | 14.78 | 14.15 | 14.50 | 425,857 | +0.55(+3.94%) |
Mar 05, 2007 | 14.56 | 14.79 | 13.94 | 13.95 | 486,672 | -1.00(-6.69%) |
Mar 02, 2007 | 14.41 | 15.33 | 14.41 | 14.95 | 1,117,495 | +0.36(+2.47%) |
Mar 01, 2007 | 14.72 | 14.86 | 14.46 | 14.59 | 701,033 | -0.27(-1.82%) |
Feb 28, 2007 | 14.40 | 14.86 | 14.31 | 14.86 | 657,364 | +0.36(+2.48%) |
Feb 27, 2007 | 15.00 | 15.05 | 14.38 | 14.50 | 677,253 | -0.70(-4.61%) |
Feb 26, 2007 | 15.00 | 15.26 | 14.99 | 15.20 | 691,453 | +0.21(+1.40%) |
Feb 23, 2007 | 14.69 | 15.00 | 14.65 | 14.99 | 1,086,838 | +0.49(+3.38%) |
Feb 22, 2007 | 14.44 | 14.77 | 14.23 | 14.50 | 358,126 | +0.14(+0.97%) |
Feb 21, 2007 | 15.00 | 15.00 | 14.15 | 14.36 | 930,663 | -0.38(-2.58%) |
Feb 20, 2007 | 14.33 | 14.74 | 14.30 | 14.74 | 512,704 | +0.49(+3.44%) |
Feb 16, 2007 | 13.95 | 14.32 | 13.94 | 14.25 | 252,568 | +0.34(+2.44%) |
Feb 15, 2007 | 13.85 | 14.14 | 13.73 | 13.91 | 473,759 | -0.06(-0.43%) |
Feb 14, 2007 | 14.19 | 14.34 | 13.91 | 13.97 | 521,491 | -0.23(-1.62%) |
Feb 13, 2007 | 13.93 | 14.28 | 13.93 | 14.20 | 423,060 | +0.28(+2.01%) |
Feb 12, 2007 | 13.69 | 14.10 | 13.64 | 13.92 | 307,981 | +0.15(+1.09%) |
Feb 09, 2007 | 13.98 | 14.10 | 13.66 | 13.77 | 637,288 | -0.21(-1.50%) |
Feb 08, 2007 | 14.22 | 14.22 | 13.90 | 13.98 | 604,740 | -0.15(-1.06%) |
Feb 07, 2007 | 14.30 | 14.31 | 14.07 | 14.13 | 240,498 | -0.18(-1.26%) |
Feb 06, 2007 | 14.05 | 14.35 | 14.03 | 14.31 | 397,363 | +0.30(+2.14%) |
Feb 05, 2007 | 13.95 | 14.01 | 13.86 | 14.01 | 314,263 | +0.06(+0.43%) |
Feb 02, 2007 | 13.94 | 13.99 | 13.87 | 13.95 | 577,920 | -0.05(-0.36%) |
Feb 01, 2007 | 13.93 | 14.08 | 13.91 | 14.00 | 863,180 | +0.05(+0.36%) |
Jan 31, 2007 | 13.95 | 14.06 | 13.85 | 13.95 | 916,818 | +0.02(+0.14%) |
Jan 30, 2007 | 13.86 | 14.24 | 13.84 | 13.93 | 1,792,038 | +0.05(+0.36%) |
Jan 29, 2007 | 13.85 | 13.97 | 13.80 | 13.88 | 1,188,131 | +0.00(+0.00%) |
Jan 26, 2007 | 13.71 | 14.09 | 13.64 | 13.88 | 1,055,212 | +0.25(+1.83%) |
Jan 25, 2007 | 13.55 | 13.66 | 13.44 | 13.63 | 945,935 | +0.18(+1.34%) |
Jan 24, 2007 | 13.30 | 13.64 | 13.22 | 13.45 | 653,877 | +0.11(+0.82%) |
Jan 23, 2007 | 12.84 | 13.40 | 12.84 | 13.34 | 559,919 | +0.47(+3.65%) |
Jan 22, 2007 | 12.80 | 12.93 | 12.79 | 12.87 | 548,656 | +0.05(+0.39%) |
Jan 19, 2007 | 12.76 | 12.95 | 12.72 | 12.82 | 539,086 | +0.06(+0.47%) |
Jan 18, 2007 | 12.74 | 12.86 | 12.50 | 12.76 | 1,490,226 | +0.37(+2.99%) |
Jan 17, 2007 | 11.90 | 12.42 | 11.75 | 12.39 | 1,463,424 | +0.53(+4.47%) |
Jan 16, 2007 | 11.96 | 11.98 | 11.84 | 11.86 | 544,867 | +0.01(+0.08%) |
Jan 12, 2007 | 11.95 | 12.00 | 11.81 | 11.85 | 420,824 | -0.05(-0.42%) |
Jan 11, 2007 | 11.63 | 12.05 | 11.63 | 11.90 | 2,819,731 | +0.15(+1.28%) |
Jan 10, 2007 | 11.60 | 11.78 | 11.51 | 11.75 | 548,963 | +0.15(+1.29%) |
Jan 09, 2007 | 11.85 | 11.85 | 11.52 | 11.60 | 445,959 | -0.28(-2.36%) |
Jan 08, 2007 | 11.98 | 12.14 | 11.84 | 11.88 | 607,294 | -0.02(-0.17%) |
Jan 05, 2007 | 11.63 | 11.97 | 11.49 | 11.90 | 1,855,758 | +0.27(+2.32%) |
Jan 04, 2007 | 11.98 | 12.00 | 11.63 | 11.63 | 627,871 | -0.27(-2.27%) |
Jan 03, 2007 | 12.51 | 12.51 | 11.85 | 11.90 | 903,080 | -0.49(-3.95%) |
Dec 29, 2006 | 12.29 | 12.64 | 12.28 | 12.39 | 438,733 | +0.15(+1.23%) |
Dec 28, 2006 | 12.35 | 12.37 | 12.08 | 12.24 | 309,139 | -0.10(-0.81%) |
Dec 27, 2006 | 12.10 | 12.35 | 12.05 | 12.34 | 276,562 | +0.37(+3.09%) |
Dec 26, 2006 | 12.01 | 12.09 | 11.92 | 11.97 | 273,783 | +0.00(+0.00%) |
Dec 22, 2006 | 12.01 | 12.09 | 11.92 | 11.97 | 273,783 | +0.02(+0.17%) |
Dec 21, 2006 | 12.00 | 12.00 | 11.68 | 11.95 | 499,148 | -0.02(-0.17%) |
Dec 20, 2006 | 12.38 | 12.39 | 11.94 | 11.97 | 587,868 | -0.41(-3.31%) |
Dec 19, 2006 | 12.39 | 12.50 | 12.28 | 12.38 | 468,282 | -0.12(-0.96%) |
Dec 18, 2006 | 12.43 | 12.62 | 12.43 | 12.50 | 626,259 | +0.11(+0.89%) |
Dec 15, 2006 | 12.85 | 12.90 | 12.39 | 12.39 | 763,375 | -0.41(-3.20%) |
Dec 14, 2006 | 12.74 | 13.15 | 12.73 | 12.80 | 456,683 | +0.00(+0.00%) |
Dec 13, 2006 | 12.57 | 12.80 | 12.56 | 12.80 | 8,977,230 | +0.16(+1.27%) |
Dec 12, 2006 | 12.64 | 12.66 | 12.57 | 12.64 | 519,757 | +0.00(+0.00%) |
Dec 11, 2006 | 12.59 | 12.70 | 12.54 | 12.64 | 740,136 | +0.10(+0.80%) |
Dec 08, 2006 | 12.60 | 12.66 | 12.47 | 12.54 | 2,161,969 | -0.12(-0.95%) |
Dec 07, 2006 | 12.51 | 12.73 | 12.51 | 12.66 | 520,324 | +0.15(+1.20%) |
Dec 06, 2006 | 12.61 | 12.61 | 12.46 | 12.51 | 418,589 | +0.01(+0.08%) |
Dec 05, 2006 | 12.42 | 12.70 | 12.42 | 12.50 | 473,020 | +0.01(+0.08%) |
Dec 04, 2006 | 12.36 | 12.49 | 12.34 | 12.49 | 490,728 | +0.11(+0.89%) |
Dec 01, 2006 | 12.35 | 12.50 | 12.26 | 12.38 | 483,981 | -0.01(-0.08%) |
Nov 30, 2006 | 12.28 | 12.39 | 12.13 | 12.39 | 536,759 | +0.02(+0.16%) |
Nov 29, 2006 | 12.20 | 12.37 | 12.20 | 12.37 | 413,523 | +0.17(+1.39%) |
Nov 28, 2006 | 12.30 | 12.42 | 12.16 | 12.20 | 401,024 | -0.20(-1.61%) |
Nov 27, 2006 | 12.35 | 12.44 | 12.31 | 12.40 | 297,802 | +0.10(+0.81%) |
Nov 24, 2006 | 11.92 | 12.42 | 11.92 | 12.30 | 1,269,300 | +0.40(+3.36%) |
Nov 22, 2006 | 11.83 | 11.97 | 11.80 | 11.90 | 186,366 | +0.01(+0.08%) |
Nov 21, 2006 | 11.70 | 11.92 | 11.66 | 11.89 | 329,850 | +0.19(+1.62%) |
Nov 20, 2006 | 11.63 | 11.78 | 11.59 | 11.70 | 280,012 | +0.10(+0.86%) |
Nov 17, 2006 | 11.41 | 11.68 | 11.00 | 11.60 | 450,602 | +0.00(+0.00%) |
Nov 16, 2006 | 11.60 | 11.90 | 11.54 | 11.60 | 605,372 | +0.12(+1.05%) |
Nov 15, 2006 | 11.54 | 11.60 | 11.33 | 11.48 | 297,980 | -0.06(-0.52%) |
Nov 14, 2006 | 11.67 | 11.67 | 11.36 | 11.54 | 285,149 | -0.13(-1.11%) |
Nov 13, 2006 | 11.70 | 11.75 | 11.41 | 11.67 | 278,104 | -0.16(-1.35%) |
Nov 10, 2006 | 11.94 | 11.94 | 11.67 | 11.83 | 208,762 | -0.12(-1.00%) |
Nov 09, 2006 | 11.82 | 11.98 | 11.73 | 11.95 | 310,858 | +0.13(+1.10%) |
Nov 08, 2006 | 11.90 | 11.90 | 11.66 | 11.82 | 208,863 | -0.07(-0.59%) |
Nov 07, 2006 | 11.95 | 12.05 | 11.77 | 11.89 | 821,763 | -0.04(-0.34%) |
Nov 06, 2006 | 11.93 | 12.35 | 11.88 | 11.93 | 596,006 | +0.07(+0.59%) |
Nov 03, 2006 | 11.44 | 11.87 | 11.44 | 11.86 | 565,942 | +0.42(+3.67%) |
Nov 02, 2006 | 11.20 | 11.59 | 11.16 | 11.44 | 391,413 | +0.33(+2.97%) |
Nov 01, 2006 | 11.45 | 11.45 | 11.10 | 11.11 | 904,933 | -0.35(-3.05%) |
Oct 31, 2006 | 11.50 | 11.67 | 11.20 | 11.46 | 583,863 | +0.09(+0.79%) |
Oct 30, 2006 | 11.21 | 11.40 | 11.16 | 11.37 | 220,809 | +0.08(+0.71%) |
Oct 27, 2006 | 11.50 | 11.50 | 11.25 | 11.29 | 444,566 | -0.21(-1.83%) |
Oct 26, 2006 | 11.45 | 11.60 | 11.41 | 11.50 | 2,591,836 | +0.28(+2.50%) |
Oct 25, 2006 | 11.05 | 11.26 | 11.01 | 11.22 | 1,999,600 | +0.22(+2.00%) |
Oct 24, 2006 | 10.80 | 11.00 | 10.56 | 11.00 | 448,381 | +0.21(+1.95%) |
Oct 23, 2006 | 10.69 | 10.84 | 10.58 | 10.79 | 311,275 | +0.12(+1.12%) |
Oct 20, 2006 | 10.70 | 10.89 | 10.61 | 10.67 | 679,794 | -0.02(-0.19%) |
Oct 19, 2006 | 10.50 | 10.73 | 10.46 | 10.69 | 466,731 | +0.28(+2.69%) |
Oct 18, 2006 | 10.30 | 10.75 | 10.30 | 10.41 | 399,146 | +0.10(+0.97%) |
Oct 17, 2006 | 10.47 | 10.47 | 10.30 | 10.31 | 360,471 | -0.14(-1.34%) |
Oct 16, 2006 | 10.73 | 10.73 | 10.45 | 10.45 | 447,812 | -0.05(-0.48%) |
Oct 13, 2006 | 10.00 | 10.65 | 10.00 | 10.50 | 1,644,130 | +0.50(+5.00%) |
Oct 12, 2006 | 9.890 | 10.05 | 9.810 | 10.00 | 914,413 | +0.12(+1.21%) |
Oct 11, 2006 | 9.950 | 9.950 | 9.870 | 9.880 | 347,789 | -0.07(-0.70%) |
Oct 10, 2006 | 9.950 | 9.970 | 9.930 | 9.950 | 524,289 | +0.00(+0.00%) |
Oct 09, 2006 | 9.930 | 10.00 | 9.900 | 9.950 | 285,162 | +0.00(+0.00%) |
Oct 06, 2006 | 9.930 | 10.00 | 9.900 | 9.950 | 285,162 | +0.02(+0.20%) |
Oct 05, 2006 | 9.750 | 10.05 | 9.660 | 9.930 | 1,366,202 | +0.21(+2.16%) |
Oct 04, 2006 | 9.880 | 9.900 | 9.540 | 9.720 | 385,273 | -0.11(-1.12%) |
Oct 03, 2006 | 9.900 | 9.900 | 9.720 | 9.830 | 508,181 | -0.12(-1.21%) |
Oct 02, 2006 | 9.760 | 9.980 | 9.760 | 9.950 | 217,739 | +0.20(+2.05%) |
Sep 29, 2006 | 9.840 | 9.900 | 9.750 | 9.750 | 477,808 | -0.05(-0.51%) |
Sep 28, 2006 | 9.850 | 9.950 | 9.750 | 9.800 | 430,771 | +0.02(+0.20%) |
Sep 27, 2006 | 9.720 | 9.890 | 9.700 | 9.780 | 268,632 | +0.07(+0.72%) |
Sep 26, 2006 | 9.580 | 9.910 | 9.580 | 9.710 | 694,788 | +0.11(+1.15%) |
Sep 25, 2006 | 9.920 | 9.920 | 9.500 | 9.600 | 781,407 | -0.30(-3.03%) |
Sep 22, 2006 | 9.920 | 9.990 | 9.850 | 9.900 | 1,416,689 | +0.09(+0.92%) |
Sep 21, 2006 | 9.820 | 9.950 | 9.670 | 9.810 | 1,167,656 | -0.04(-0.41%) |
Sep 20, 2006 | 9.900 | 9.950 | 9.800 | 9.850 | 577,419 | -0.05(-0.51%) |
Sep 19, 2006 | 10.16 | 10.16 | 9.800 | 9.900 | 1,838,760 | -0.23(-2.27%) |
Sep 18, 2006 | 10.05 | 10.18 | 10.00 | 10.13 | 209,619 | +0.03(+0.30%) |
Sep 15, 2006 | 10.16 | 10.24 | 10.00 | 10.10 | 252,100 | +0.02(+0.20%) |
Sep 14, 2006 | 10.02 | 10.30 | 10.02 | 10.08 | 1,324,827 | +0.08(+0.80%) |
Sep 13, 2006 | 10.00 | 10.13 | 9.960 | 10.00 | 677,678 | +0.05(+0.50%) |
Sep 12, 2006 | 10.00 | 10.18 | 9.850 | 9.950 | 4,896,346 | -0.07(-0.70%) |
Sep 11, 2006 | 10.39 | 10.39 | 10.02 | 10.02 | 339,604 | -0.42(-4.02%) |
Sep 08, 2006 | 10.36 | 10.53 | 10.31 | 10.44 | 262,934 | -0.10(-0.95%) |
Sep 07, 2006 | 10.70 | 10.70 | 10.50 | 10.54 | 1,180,780 | -0.07(-0.66%) |
Sep 06, 2006 | 10.75 | 10.75 | 10.56 | 10.61 | 335,704 | -0.04(-0.38%) |
Sep 05, 2006 | 10.75 | 10.84 | 10.65 | 10.65 | 1,110,970 | +0.05(+0.47%) |