Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.62 | 15.89 | 15.11 | 15.14 | 197,398 | -0.39(-2.48%) |
Jun 28, 2007 | 15.86 | 16.09 | 15.42 | 15.53 | 301,943 | -0.26(-1.65%) |
Jun 27, 2007 | 15.41 | 15.83 | 15.29 | 15.79 | 287,119 | +0.34(+2.18%) |
Jun 26, 2007 | 15.60 | 15.90 | 15.32 | 15.45 | 157,545 | -0.06(-0.37%) |
Jun 25, 2007 | 15.66 | 15.90 | 15.43 | 15.51 | 187,651 | -0.20(-1.29%) |
Jun 22, 2007 | 15.79 | 15.89 | 15.43 | 15.71 | 322,225 | -0.17(-1.09%) |
Jun 21, 2007 | 15.85 | 16.13 | 15.63 | 15.89 | 206,259 | -0.05(-0.30%) |
Jun 20, 2007 | 16.17 | 16.56 | 15.89 | 15.93 | 307,286 | -0.25(-1.55%) |
Jun 19, 2007 | 15.90 | 16.68 | 15.20 | 16.18 | 757,944 | +1.50(+10.24%) |
Jun 18, 2007 | 15.01 | 15.34 | 14.68 | 14.68 | 132,375 | -0.32(-2.12%) |
Jun 15, 2007 | 15.27 | 15.30 | 14.98 | 15.00 | 257,385 | +0.06(+0.39%) |
Jun 14, 2007 | 14.46 | 15.10 | 14.46 | 14.94 | 281,557 | +0.52(+3.61%) |
Jun 13, 2007 | 14.28 | 14.62 | 14.13 | 14.42 | 149,389 | +0.23(+1.63%) |
Jun 12, 2007 | 13.95 | 14.58 | 13.91 | 14.19 | 357,705 | +0.13(+0.89%) |
Jun 11, 2007 | 14.33 | 14.35 | 13.78 | 14.06 | 235,771 | -0.28(-1.95%) |
Jun 08, 2007 | 14.12 | 14.41 | 13.88 | 14.34 | 217,917 | +0.26(+1.85%) |
Jun 07, 2007 | 14.40 | 14.47 | 14.03 | 14.08 | 198,137 | -0.40(-2.73%) |
Jun 06, 2007 | 14.57 | 14.63 | 14.38 | 14.48 | 125,708 | -0.15(-1.05%) |
Jun 05, 2007 | 14.86 | 15.04 | 14.47 | 14.63 | 195,983 | -0.28(-1.88%) |
Jun 04, 2007 | 14.74 | 15.28 | 14.66 | 14.91 | 288,184 | +0.13(+0.85%) |
Jun 01, 2007 | 15.14 | 15.83 | 14.78 | 14.79 | 269,621 | -0.26(-1.73%) |
May 31, 2007 | 15.67 | 15.99 | 15.01 | 15.05 | 375,458 | -0.63(-4.00%) |
May 30, 2007 | 15.13 | 15.89 | 15.13 | 15.67 | 556,740 | +0.41(+2.72%) |
May 29, 2007 | 14.95 | 15.28 | 14.90 | 15.26 | 465,686 | +0.40(+2.66%) |
May 25, 2007 | 14.14 | 14.90 | 14.14 | 14.86 | 322,370 | +0.74(+5.26%) |
May 24, 2007 | 14.83 | 14.97 | 14.03 | 14.12 | 511,246 | -0.71(-4.81%) |
May 23, 2007 | 15.44 | 15.84 | 14.75 | 14.83 | 417,004 | -0.59(-3.81%) |
May 22, 2007 | 15.71 | 15.87 | 15.23 | 15.42 | 201,585 | -0.31(-1.96%) |
May 21, 2007 | 15.47 | 15.94 | 15.27 | 15.73 | 158,953 | +0.27(+1.75%) |
May 18, 2007 | 15.37 | 15.62 | 15.07 | 15.46 | 207,911 | -0.08(-0.50%) |
May 17, 2007 | 14.95 | 15.60 | 14.90 | 15.54 | 144,844 | +0.50(+3.33%) |
May 16, 2007 | 15.07 | 15.32 | 14.81 | 15.04 | 122,439 | +0.01(+0.06%) |
May 15, 2007 | 14.95 | 15.60 | 14.95 | 15.03 | 167,357 | +0.03(+0.19%) |
May 14, 2007 | 15.57 | 15.89 | 14.80 | 15.00 | 171,828 | -0.52(-3.35%) |
May 11, 2007 | 16.07 | 16.18 | 15.46 | 15.52 | 123,534 | -0.24(-1.53%) |
May 10, 2007 | 15.91 | 16.10 | 15.43 | 15.76 | 268,886 | -0.54(-3.31%) |
May 09, 2007 | 16.43 | 16.69 | 16.21 | 16.30 | 159,616 | -0.42(-2.54%) |
May 08, 2007 | 16.66 | 17.06 | 16.31 | 16.72 | 130,709 | +0.04(+0.23%) |
May 07, 2007 | 16.57 | 17.35 | 16.43 | 16.69 | 311,429 | +0.36(+2.18%) |
May 04, 2007 | 16.24 | 16.33 | 16.12 | 16.33 | 123,244 | +0.17(+1.07%) |
May 03, 2007 | 15.75 | 16.21 | 15.65 | 16.16 | 140,060 | +0.25(+1.58%) |
May 02, 2007 | 15.41 | 15.90 | 15.25 | 15.90 | 121,051 | +0.47(+3.06%) |
May 01, 2007 | 15.06 | 15.54 | 15.00 | 15.43 | 127,467 | +0.41(+2.76%) |
Apr 30, 2007 | 15.52 | 15.54 | 15.02 | 15.02 | 228,697 | -0.54(-3.47%) |
Apr 27, 2007 | 15.90 | 16.00 | 15.44 | 15.56 | 281,110 | -0.49(-3.06%) |
Apr 26, 2007 | 16.72 | 16.86 | 16.03 | 16.05 | 207,568 | -0.70(-4.20%) |
Apr 25, 2007 | 16.79 | 16.88 | 16.31 | 16.75 | 401,516 | +0.37(+2.24%) |
Apr 24, 2007 | 16.43 | 16.87 | 16.30 | 16.39 | 351,940 | +0.05(+0.30%) |
Apr 23, 2007 | 16.33 | 16.46 | 15.90 | 16.34 | 243,669 | +0.05(+0.30%) |
Apr 20, 2007 | 16.45 | 16.81 | 15.74 | 16.29 | 313,713 | +0.19(+1.20%) |
Apr 19, 2007 | 16.82 | 16.82 | 16.03 | 16.10 | 249,323 | -0.96(-5.65%) |
Apr 18, 2007 | 16.96 | 17.25 | 16.40 | 17.06 | 225,944 | +0.06(+0.34%) |
Apr 17, 2007 | 16.14 | 17.68 | 16.05 | 17.00 | 482,334 | +0.93(+5.76%) |
Apr 16, 2007 | 15.88 | 16.10 | 15.77 | 16.08 | 185,739 | +0.34(+2.14%) |
Apr 13, 2007 | 15.75 | 15.89 | 15.44 | 15.74 | 195,337 | -0.01(-0.06%) |
Apr 12, 2007 | 15.33 | 15.89 | 15.33 | 15.75 | 351,466 | +0.40(+2.57%) |
Apr 11, 2007 | 15.24 | 15.42 | 14.97 | 15.36 | 125,209 | +0.09(+0.57%) |
Apr 10, 2007 | 14.93 | 15.31 | 14.88 | 15.27 | 131,473 | +0.32(+2.13%) |
Apr 09, 2007 | 15.42 | 15.42 | 14.93 | 14.95 | 126,077 | -0.41(-2.70%) |
Apr 05, 2007 | 15.17 | 15.47 | 14.36 | 15.36 | 466,657 | +0.08(+0.50%) |
Apr 04, 2007 | 14.53 | 15.38 | 14.32 | 15.29 | 374,802 | +0.71(+4.89%) |
Apr 03, 2007 | 14.29 | 14.62 | 14.12 | 14.57 | 181,166 | +0.31(+2.16%) |
Apr 02, 2007 | 14.57 | 14.59 | 13.99 | 14.27 | 231,386 | -0.28(-1.92%) |
Mar 30, 2007 | 15.13 | 15.29 | 14.00 | 14.55 | 351,992 | -0.68(-4.49%) |
Mar 29, 2007 | 14.18 | 15.28 | 13.98 | 15.23 | 697,178 | +1.14(+8.07%) |
Mar 28, 2007 | 13.90 | 14.12 | 13.78 | 14.09 | 192,284 | +0.11(+0.76%) |
Mar 27, 2007 | 14.10 | 14.10 | 13.85 | 13.99 | 187,260 | -0.19(-1.36%) |
Mar 26, 2007 | 14.21 | 14.27 | 13.91 | 14.18 | 150,265 | -0.10(-0.68%) |
Mar 23, 2007 | 13.49 | 14.30 | 13.49 | 14.28 | 416,909 | +0.78(+5.79%) |
Mar 22, 2007 | 12.82 | 13.53 | 12.82 | 13.49 | 418,463 | +0.73(+5.74%) |
Mar 21, 2007 | 12.47 | 12.82 | 12.38 | 12.76 | 187,216 | +0.29(+2.32%) |
Mar 20, 2007 | 12.01 | 12.51 | 11.92 | 12.47 | 137,964 | +0.41(+3.44%) |
Mar 19, 2007 | 12.04 | 12.27 | 11.83 | 12.06 | 165,216 | +0.23(+1.96%) |
Mar 16, 2007 | 12.06 | 12.52 | 11.58 | 11.83 | 351,514 | -0.29(-2.39%) |
Mar 15, 2007 | 11.89 | 12.19 | 11.89 | 12.12 | 107,328 | +0.07(+0.56%) |
Mar 14, 2007 | 11.63 | 12.05 | 11.54 | 12.05 | 153,118 | +0.37(+3.14%) |
Mar 13, 2007 | 12.24 | 12.22 | 11.68 | 11.68 | 139,821 | -0.56(-4.57%) |
Mar 12, 2007 | 11.95 | 12.47 | 11.85 | 12.24 | 96,205 | +0.31(+2.58%) |
Mar 09, 2007 | 12.04 | 12.12 | 11.72 | 11.93 | 103,967 | -0.03(-0.24%) |
Mar 08, 2007 | 11.89 | 12.12 | 11.88 | 11.96 | 90,258 | +0.21(+1.81%) |
Mar 07, 2007 | 12.01 | 12.01 | 11.71 | 11.75 | 92,202 | -0.07(-0.57%) |
Mar 06, 2007 | 11.72 | 11.89 | 11.59 | 11.82 | 108,153 | +0.22(+1.91%) |
Mar 05, 2007 | 11.73 | 11.77 | 11.56 | 11.60 | 158,562 | -0.22(-1.88%) |
Mar 02, 2007 | 12.10 | 12.33 | 11.69 | 11.82 | 254,043 | -0.37(-3.01%) |
Mar 01, 2007 | 12.47 | 12.53 | 11.98 | 12.18 | 137,061 | -0.37(-2.92%) |
Feb 28, 2007 | 12.71 | 12.73 | 12.48 | 12.55 | 205,489 | -0.05(-0.38%) |
Feb 27, 2007 | 13.27 | 13.27 | 12.53 | 12.60 | 247,368 | -0.81(-6.04%) |
Feb 26, 2007 | 13.40 | 13.50 | 13.09 | 13.41 | 121,893 | +0.05(+0.36%) |
Feb 23, 2007 | 13.17 | 13.40 | 12.93 | 13.36 | 94,728 | +0.12(+0.87%) |
Feb 22, 2007 | 13.25 | 13.35 | 12.86 | 13.24 | 131,803 | -0.01(-0.07%) |
Feb 21, 2007 | 13.42 | 13.45 | 13.23 | 13.25 | 77,683 | -0.22(-1.65%) |
Feb 20, 2007 | 12.92 | 13.70 | 12.83 | 13.48 | 111,951 | +0.50(+3.86%) |
Feb 16, 2007 | 12.94 | 13.04 | 12.88 | 12.97 | 63,203 | +0.03(+0.22%) |
Feb 15, 2007 | 12.95 | 13.02 | 12.88 | 12.95 | 60,386 | +0.00(+0.00%) |
Feb 14, 2007 | 12.77 | 13.00 | 12.77 | 12.95 | 83,223 | +0.16(+1.28%) |
Feb 13, 2007 | 12.63 | 12.78 | 12.58 | 12.78 | 72,604 | +0.15(+1.22%) |
Feb 12, 2007 | 12.57 | 12.90 | 12.53 | 12.63 | 115,489 | -0.05(-0.38%) |
Feb 09, 2007 | 13.19 | 13.19 | 12.55 | 12.68 | 172,898 | -0.54(-4.08%) |
Feb 08, 2007 | 13.22 | 13.28 | 13.11 | 13.22 | 67,293 | -0.05(-0.36%) |
Feb 07, 2007 | 13.64 | 13.66 | 13.14 | 13.26 | 114,013 | -0.35(-2.55%) |
Feb 06, 2007 | 13.36 | 13.75 | 13.33 | 13.61 | 127,569 | +0.29(+2.17%) |
Feb 05, 2007 | 13.22 | 13.49 | 13.21 | 13.32 | 111,606 | +0.04(+0.29%) |
Feb 02, 2007 | 13.02 | 13.43 | 13.02 | 13.28 | 119,036 | +0.27(+2.07%) |
Feb 01, 2007 | 12.96 | 13.21 | 12.86 | 13.01 | 93,677 | +0.03(+0.22%) |
Jan 31, 2007 | 12.93 | 13.10 | 12.66 | 12.98 | 151,828 | +0.13(+1.05%) |
Jan 30, 2007 | 12.63 | 12.90 | 12.62 | 12.85 | 60,689 | +0.23(+1.83%) |
Jan 29, 2007 | 12.87 | 12.93 | 12.53 | 12.62 | 126,067 | -0.32(-2.46%) |
Jan 26, 2007 | 12.93 | 13.10 | 12.77 | 12.94 | 83,123 | -0.01(-0.07%) |
Jan 25, 2007 | 13.26 | 13.42 | 12.85 | 12.95 | 119,280 | -0.35(-2.61%) |
Jan 24, 2007 | 13.09 | 13.35 | 12.96 | 13.29 | 90,714 | +0.28(+2.15%) |
Jan 23, 2007 | 12.98 | 13.35 | 12.96 | 13.01 | 127,873 | -0.05(-0.37%) |
Jan 22, 2007 | 13.17 | 13.17 | 12.82 | 13.06 | 124,238 | -0.06(-0.44%) |
Jan 19, 2007 | 13.23 | 13.23 | 13.01 | 13.12 | 146,328 | -0.18(-1.38%) |
Jan 18, 2007 | 13.69 | 13.84 | 12.91 | 13.30 | 202,191 | -0.41(-3.02%) |
Jan 17, 2007 | 13.75 | 13.98 | 13.66 | 13.72 | 85,780 | -0.03(-0.21%) |
Jan 16, 2007 | 13.71 | 13.87 | 13.35 | 13.75 | 209,406 | +0.10(+0.71%) |
Jan 12, 2007 | 13.91 | 14.03 | 13.55 | 13.65 | 189,794 | -0.30(-2.14%) |
Jan 11, 2007 | 13.90 | 14.10 | 13.78 | 13.95 | 96,433 | +0.05(+0.35%) |
Jan 10, 2007 | 13.94 | 14.00 | 13.74 | 13.90 | 148,606 | -0.18(-1.30%) |
Jan 09, 2007 | 14.26 | 14.39 | 13.71 | 14.08 | 192,402 | -0.10(-0.68%) |
Jan 08, 2007 | 13.99 | 14.40 | 13.64 | 14.18 | 290,992 | +0.16(+1.17%) |
Jan 05, 2007 | 14.01 | 14.09 | 13.74 | 14.02 | 167,917 | -0.03(-0.21%) |
Jan 04, 2007 | 14.00 | 14.26 | 13.83 | 14.04 | 178,629 | -0.03(-0.21%) |
Jan 03, 2007 | 14.55 | 14.68 | 13.83 | 14.07 | 369,303 | -0.40(-2.73%) |
Dec 29, 2006 | 14.57 | 14.70 | 14.28 | 14.47 | 382,743 | -0.13(-0.92%) |
Dec 28, 2006 | 13.98 | 14.68 | 13.69 | 14.60 | 1,679,494 | +0.48(+3.41%) |
Dec 27, 2006 | 12.79 | 14.36 | 12.51 | 14.12 | 761,604 | +1.39(+10.90%) |
Dec 26, 2006 | 12.43 | 12.74 | 12.30 | 12.73 | 69,429 | +0.26(+2.09%) |
Dec 22, 2006 | 12.39 | 12.57 | 12.16 | 12.47 | 68,695 | +0.06(+0.47%) |
Dec 21, 2006 | 12.49 | 12.61 | 12.19 | 12.42 | 163,574 | +0.22(+1.82%) |
Dec 20, 2006 | 12.10 | 12.40 | 12.03 | 12.19 | 85,867 | +0.16(+1.36%) |
Dec 19, 2006 | 11.96 | 12.18 | 11.96 | 12.03 | 82,370 | -0.04(-0.32%) |
Dec 18, 2006 | 12.45 | 12.48 | 11.97 | 12.07 | 121,280 | -0.31(-2.49%) |
Dec 15, 2006 | 12.85 | 12.88 | 12.35 | 12.38 | 168,083 | -0.40(-3.17%) |
Dec 14, 2006 | 12.33 | 12.82 | 12.33 | 12.78 | 146,271 | +0.43(+3.51%) |
Dec 13, 2006 | 12.58 | 12.67 | 12.29 | 12.35 | 91,397 | -0.05(-0.39%) |
Dec 12, 2006 | 12.69 | 12.69 | 12.33 | 12.40 | 98,642 | -0.18(-1.42%) |
Dec 11, 2006 | 12.75 | 12.75 | 12.47 | 12.57 | 193,296 | -0.23(-1.77%) |
Dec 08, 2006 | 11.81 | 12.84 | 11.76 | 12.80 | 483,912 | +0.98(+8.32%) |
Dec 07, 2006 | 11.86 | 12.01 | 11.67 | 11.82 | 105,449 | -0.06(-0.49%) |
Dec 06, 2006 | 11.98 | 11.99 | 11.81 | 11.88 | 114,527 | -0.19(-1.60%) |
Dec 05, 2006 | 12.16 | 12.16 | 11.90 | 12.07 | 91,383 | -0.05(-0.40%) |
Dec 04, 2006 | 11.86 | 12.16 | 11.66 | 12.12 | 141,505 | +0.23(+1.95%) |
Dec 01, 2006 | 11.87 | 11.93 | 11.62 | 11.89 | 212,387 | +0.00(+0.00%) |
Nov 30, 2006 | 12.00 | 12.00 | 11.63 | 11.89 | 199,186 | -0.17(-1.44%) |
Nov 29, 2006 | 11.68 | 12.20 | 11.65 | 12.06 | 147,244 | +0.41(+3.56%) |
Nov 28, 2006 | 11.98 | 11.98 | 11.52 | 11.64 | 290,276 | -0.40(-3.28%) |
Nov 27, 2006 | 12.48 | 12.48 | 12.00 | 12.04 | 201,547 | -0.46(-3.70%) |
Nov 24, 2006 | 12.53 | 12.56 | 12.43 | 12.50 | 41,667 | -0.07(-0.54%) |
Nov 22, 2006 | 12.55 | 12.62 | 12.45 | 12.57 | 80,536 | -0.06(-0.46%) |
Nov 21, 2006 | 12.62 | 12.63 | 12.44 | 12.63 | 106,712 | +0.04(+0.31%) |
Nov 20, 2006 | 12.57 | 12.61 | 12.31 | 12.59 | 95,357 | +0.04(+0.31%) |
Nov 17, 2006 | 12.53 | 12.65 | 12.30 | 12.55 | 141,558 | +0.02(+0.15%) |
Nov 16, 2006 | 12.29 | 12.53 | 12.21 | 12.53 | 96,206 | +0.27(+2.20%) |
Nov 15, 2006 | 12.05 | 12.28 | 11.97 | 12.26 | 109,157 | +0.26(+2.17%) |
Nov 14, 2006 | 11.68 | 12.02 | 11.68 | 12.00 | 140,630 | +0.31(+2.64%) |
Nov 13, 2006 | 11.50 | 11.73 | 11.49 | 11.69 | 128,391 | +0.15(+1.34%) |
Nov 10, 2006 | 11.75 | 11.75 | 11.42 | 11.54 | 138,622 | -0.15(-1.32%) |
Nov 09, 2006 | 12.14 | 12.16 | 11.62 | 11.69 | 184,168 | -0.39(-3.19%) |
Nov 08, 2006 | 11.52 | 12.16 | 11.39 | 12.08 | 257,877 | +0.79(+7.00%) |
Nov 07, 2006 | 11.16 | 11.69 | 11.09 | 11.29 | 190,836 | -0.03(-0.26%) |
Nov 06, 2006 | 11.36 | 11.48 | 11.06 | 11.32 | 153,597 | +0.04(+0.34%) |
Nov 03, 2006 | 10.84 | 11.35 | 10.81 | 11.28 | 150,292 | +0.43(+4.00%) |
Nov 02, 2006 | 10.75 | 11.02 | 10.60 | 10.84 | 164,026 | -0.03(-0.27%) |
Nov 01, 2006 | 11.18 | 11.18 | 10.80 | 10.87 | 121,156 | -0.26(-2.34%) |
Oct 31, 2006 | 11.16 | 11.18 | 10.97 | 11.13 | 66,868 | -0.05(-0.43%) |
Oct 30, 2006 | 11.03 | 11.18 | 10.95 | 11.18 | 74,650 | +0.15(+1.40%) |
Oct 27, 2006 | 11.08 | 11.28 | 10.97 | 11.03 | 94,099 | -0.11(-0.95%) |
Oct 26, 2006 | 11.23 | 11.48 | 10.95 | 11.13 | 111,609 | -0.25(-2.20%) |
Oct 25, 2006 | 11.39 | 11.57 | 11.13 | 11.38 | 67,429 | +0.10(+0.85%) |
Oct 24, 2006 | 11.39 | 11.42 | 11.07 | 11.29 | 62,321 | -0.02(-0.17%) |
Oct 23, 2006 | 10.98 | 11.45 | 10.84 | 11.31 | 89,028 | +0.23(+2.09%) |
Oct 20, 2006 | 11.36 | 11.36 | 11.07 | 11.08 | 95,515 | -0.20(-1.79%) |
Oct 19, 2006 | 11.18 | 11.39 | 11.10 | 11.28 | 60,694 | +0.14(+1.21%) |
Oct 18, 2006 | 11.53 | 11.65 | 11.09 | 11.14 | 101,701 | -0.26(-2.28%) |
Oct 17, 2006 | 11.73 | 11.73 | 11.35 | 11.40 | 134,505 | -0.26(-2.23%) |
Oct 16, 2006 | 11.18 | 11.79 | 11.18 | 11.66 | 157,999 | +0.46(+4.13%) |
Oct 13, 2006 | 11.09 | 11.27 | 10.87 | 11.20 | 152,447 | +0.23(+2.11%) |
Oct 12, 2006 | 10.66 | 11.09 | 10.51 | 10.97 | 173,471 | +0.44(+4.21%) |
Oct 11, 2006 | 10.57 | 10.75 | 10.34 | 10.53 | 89,142 | -0.13(-1.27%) |
Oct 10, 2006 | 10.66 | 10.74 | 10.44 | 10.66 | 76,062 | -0.01(-0.09%) |
Oct 09, 2006 | 10.71 | 10.79 | 10.40 | 10.67 | 69,475 | +0.04(+0.36%) |
Oct 06, 2006 | 10.46 | 10.81 | 10.43 | 10.63 | 82,560 | +0.18(+1.75%) |
Oct 05, 2006 | 10.45 | 10.54 | 10.37 | 10.45 | 98,568 | -0.04(-0.37%) |
Oct 04, 2006 | 10.22 | 10.52 | 10.22 | 10.49 | 76,765 | +0.28(+2.74%) |
Oct 03, 2006 | 10.49 | 10.53 | 10.03 | 10.21 | 94,448 | -0.35(-3.29%) |
Oct 02, 2006 | 10.65 | 10.76 | 10.36 | 10.55 | 125,352 | -0.08(-0.73%) |
Sep 29, 2006 | 10.73 | 11.09 | 10.59 | 10.63 | 133,990 | -0.06(-0.54%) |
Sep 28, 2006 | 10.59 | 10.84 | 10.53 | 10.69 | 96,592 | +0.15(+1.46%) |
Sep 27, 2006 | 10.30 | 10.60 | 10.30 | 10.54 | 91,193 | +0.25(+2.44%) |
Sep 26, 2006 | 10.17 | 10.42 | 10.17 | 10.29 | 65,724 | +0.13(+1.23%) |
Sep 25, 2006 | 10.05 | 10.33 | 9.980 | 10.16 | 79,187 | +0.10(+0.96%) |
Sep 22, 2006 | 10.43 | 10.45 | 9.967 | 10.06 | 100,293 | -0.37(-3.51%) |
Sep 21, 2006 | 10.36 | 10.64 | 10.29 | 10.43 | 107,259 | +0.13(+1.31%) |
Sep 20, 2006 | 10.17 | 10.41 | 10.17 | 10.29 | 59,643 | +0.16(+1.62%) |
Sep 19, 2006 | 10.41 | 10.49 | 9.977 | 10.13 | 130,457 | -0.30(-2.86%) |
Sep 18, 2006 | 9.957 | 10.52 | 9.957 | 10.43 | 237,234 | +0.40(+4.04%) |
Sep 15, 2006 | 10.22 | 10.23 | 9.928 | 10.02 | 167,843 | -0.07(-0.67%) |
Sep 14, 2006 | 10.08 | 10.22 | 10.02 | 10.09 | 61,668 | -0.07(-0.66%) |
Sep 13, 2006 | 10.12 | 10.50 | 10.02 | 10.16 | 100,533 | +0.10(+0.96%) |
Sep 12, 2006 | 9.745 | 10.07 | 9.716 | 10.06 | 126,097 | +0.38(+3.88%) |
Sep 11, 2006 | 9.649 | 9.851 | 9.639 | 9.687 | 102,055 | +0.03(+0.30%) |
Sep 08, 2006 | 9.736 | 9.755 | 9.620 | 9.659 | 68,377 | -0.03(-0.30%) |
Sep 07, 2006 | 9.736 | 9.919 | 9.668 | 9.687 | 108,929 | -0.03(-0.30%) |
Sep 06, 2006 | 10.07 | 10.07 | 9.649 | 9.716 | 257,507 | -0.34(-3.36%) |
Sep 05, 2006 | 9.928 | 10.29 | 9.851 | 10.05 | 175,310 | +0.13(+1.26%) |
Sep 01, 2006 | 10.16 | 10.23 | 9.784 | 9.928 | 261,039 | -0.30(-2.92%) |
Aug 31, 2006 | 10.52 | 10.55 | 10.19 | 10.23 | 191,286 | -0.21(-2.03%) |
Aug 30, 2006 | 10.40 | 10.61 | 10.34 | 10.44 | 126,569 | +0.04(+0.37%) |
Aug 29, 2006 | 10.46 | 10.53 | 10.28 | 10.40 | 177,068 | -0.08(-0.74%) |
Aug 28, 2006 | 10.41 | 10.63 | 10.32 | 10.48 | 69,996 | +0.07(+0.65%) |
Aug 25, 2006 | 10.26 | 10.56 | 10.23 | 10.41 | 98,058 | +0.09(+0.84%) |
Aug 24, 2006 | 10.74 | 10.76 | 10.23 | 10.32 | 189,992 | -0.34(-3.16%) |
Aug 23, 2006 | 10.81 | 11.03 | 10.55 | 10.66 | 111,569 | -0.17(-1.60%) |
Aug 22, 2006 | 10.80 | 10.90 | 10.63 | 10.83 | 88,356 | +0.04(+0.36%) |
Aug 21, 2006 | 10.89 | 10.89 | 10.66 | 10.80 | 91,682 | -0.16(-1.50%) |
Aug 18, 2006 | 10.97 | 10.99 | 10.70 | 10.96 | 110,985 | +0.07(+0.62%) |
Aug 17, 2006 | 10.44 | 11.13 | 10.44 | 10.89 | 157,282 | +0.38(+3.57%) |
Aug 16, 2006 | 10.63 | 10.65 | 10.27 | 10.52 | 203,080 | -0.02(-0.18%) |
Aug 15, 2006 | 10.47 | 10.64 | 10.34 | 10.54 | 151,731 | +0.20(+1.96%) |
Aug 14, 2006 | 10.39 | 10.69 | 10.22 | 10.33 | 195,773 | -0.15(-1.47%) |
Aug 11, 2006 | 10.68 | 10.82 | 10.12 | 10.49 | 275,176 | -0.13(-1.27%) |
Aug 10, 2006 | 10.54 | 10.82 | 8.916 | 10.62 | 558,034 | -1.02(-8.78%) |
Aug 09, 2006 | 11.37 | 11.74 | 11.37 | 11.64 | 157,342 | +0.32(+2.81%) |
Aug 08, 2006 | 11.66 | 11.67 | 11.28 | 11.33 | 77,404 | -0.26(-2.25%) |
Aug 07, 2006 | 11.53 | 11.60 | 11.29 | 11.59 | 80,439 | -0.08(-0.66%) |
Aug 04, 2006 | 11.52 | 11.72 | 11.30 | 11.66 | 90,094 | +0.28(+2.46%) |
Aug 03, 2006 | 11.42 | 11.56 | 11.33 | 11.38 | 135,972 | -0.09(-0.76%) |
Aug 02, 2006 | 11.65 | 11.71 | 11.37 | 11.47 | 63,749 | -0.07(-0.59%) |
Aug 01, 2006 | 11.91 | 12.02 | 11.40 | 11.54 | 67,986 | -0.52(-4.32%) |
Jul 31, 2006 | 11.94 | 12.15 | 11.94 | 12.06 | 77,675 | +0.12(+0.97%) |
Jul 28, 2006 | 11.80 | 12.04 | 11.70 | 11.94 | 60,830 | +0.22(+1.89%) |
Jul 27, 2006 | 11.53 | 11.82 | 11.46 | 11.72 | 117,783 | +0.23(+2.01%) |
Jul 26, 2006 | 11.56 | 11.68 | 11.31 | 11.49 | 57,400 | -0.12(-1.00%) |
Jul 25, 2006 | 11.53 | 11.67 | 11.19 | 11.61 | 134,002 | +0.05(+0.42%) |
Jul 24, 2006 | 11.08 | 11.63 | 11.05 | 11.56 | 82,715 | +0.53(+4.81%) |
Jul 21, 2006 | 11.36 | 11.36 | 10.91 | 11.03 | 121,028 | -0.39(-3.38%) |
Jul 20, 2006 | 12.03 | 12.19 | 11.37 | 11.41 | 147,737 | -0.63(-5.20%) |
Jul 19, 2006 | 11.50 | 12.14 | 11.50 | 12.04 | 113,130 | +0.60(+5.22%) |
Jul 18, 2006 | 11.62 | 11.80 | 11.20 | 11.44 | 105,705 | -0.04(-0.34%) |
Jul 17, 2006 | 11.33 | 11.67 | 11.33 | 11.48 | 87,418 | +0.13(+1.10%) |
Jul 14, 2006 | 11.71 | 11.85 | 11.13 | 11.36 | 166,286 | -0.40(-3.36%) |
Jul 13, 2006 | 12.03 | 12.16 | 11.71 | 11.75 | 97,024 | -0.33(-2.71%) |
Jul 12, 2006 | 12.38 | 12.38 | 12.06 | 12.08 | 109,508 | -0.39(-3.09%) |
Jul 11, 2006 | 12.16 | 12.48 | 11.97 | 12.46 | 119,054 | +0.26(+2.13%) |
Jul 10, 2006 | 12.78 | 12.86 | 12.17 | 12.20 | 123,523 | -0.49(-3.87%) |
Jul 07, 2006 | 13.17 | 13.30 | 12.63 | 12.69 | 183,949 | -0.47(-3.59%) |
Jul 06, 2006 | 13.01 | 13.40 | 12.92 | 13.17 | 169,851 | +0.25(+1.94%) |
Jul 05, 2006 | 12.82 | 12.96 | 12.77 | 12.92 | 167,807 | -0.08(-0.59%) |