Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.83 | 13.10 | 12.64 | 12.80 | 157,554 | +0.04(+0.30%) |
Jun 28, 2007 | 12.90 | 13.01 | 12.60 | 12.76 | 359,784 | -0.17(-1.35%) |
Jun 27, 2007 | 12.70 | 13.06 | 12.38 | 12.93 | 132,952 | +0.10(+0.75%) |
Jun 26, 2007 | 12.71 | 13.05 | 12.54 | 12.84 | 192,275 | +0.27(+2.15%) |
Jun 25, 2007 | 12.65 | 12.98 | 12.44 | 12.57 | 177,886 | -0.09(-0.69%) |
Jun 22, 2007 | 12.49 | 12.67 | 12.37 | 12.65 | 300,182 | +0.12(+0.93%) |
Jun 21, 2007 | 12.01 | 12.59 | 11.91 | 12.54 | 139,432 | +0.52(+4.35%) |
Jun 20, 2007 | 12.09 | 12.19 | 11.85 | 12.01 | 137,589 | -0.07(-0.56%) |
Jun 19, 2007 | 12.08 | 12.29 | 12.04 | 12.08 | 153,508 | -0.11(-0.87%) |
Jun 18, 2007 | 12.01 | 12.30 | 11.73 | 12.19 | 142,654 | +0.19(+1.61%) |
Jun 15, 2007 | 12.25 | 12.33 | 11.92 | 12.00 | 197,131 | -0.06(-0.48%) |
Jun 14, 2007 | 11.76 | 12.18 | 11.68 | 12.05 | 76,599 | +0.27(+2.30%) |
Jun 13, 2007 | 11.78 | 11.89 | 11.61 | 11.78 | 116,087 | +0.05(+0.41%) |
Jun 12, 2007 | 12.08 | 12.47 | 11.61 | 11.73 | 272,903 | -0.45(-3.65%) |
Jun 11, 2007 | 12.54 | 12.58 | 12.18 | 12.18 | 142,289 | -0.44(-3.45%) |
Jun 08, 2007 | 12.29 | 12.67 | 12.23 | 12.61 | 110,004 | +0.33(+2.68%) |
Jun 07, 2007 | 12.20 | 12.38 | 12.18 | 12.29 | 188,705 | +0.00(+0.00%) |
Jun 06, 2007 | 12.30 | 12.43 | 12.01 | 12.29 | 103,810 | -0.01(-0.08%) |
Jun 05, 2007 | 12.45 | 12.63 | 12.09 | 12.30 | 220,848 | -0.24(-1.93%) |
Jun 04, 2007 | 12.70 | 12.91 | 12.29 | 12.54 | 283,643 | -0.21(-1.67%) |
Jun 01, 2007 | 11.56 | 12.82 | 11.56 | 12.75 | 229,819 | +1.27(+11.04%) |
May 31, 2007 | 11.41 | 11.64 | 11.32 | 11.48 | 108,466 | +0.13(+1.11%) |
May 30, 2007 | 11.22 | 11.41 | 10.85 | 11.36 | 105,077 | +0.00(+0.00%) |
May 29, 2007 | 11.51 | 11.58 | 11.07 | 11.36 | 141,863 | -0.15(-1.26%) |
May 25, 2007 | 11.08 | 11.54 | 11.08 | 11.50 | 98,378 | +0.47(+4.30%) |
May 24, 2007 | 11.41 | 11.49 | 10.97 | 11.03 | 134,156 | -0.37(-3.23%) |
May 23, 2007 | 11.25 | 11.69 | 11.15 | 11.40 | 119,528 | +0.15(+1.29%) |
May 22, 2007 | 11.03 | 11.26 | 10.94 | 11.25 | 110,410 | +0.23(+2.11%) |
May 21, 2007 | 10.92 | 11.09 | 10.45 | 11.02 | 148,327 | +0.06(+0.53%) |
May 18, 2007 | 10.72 | 10.99 | 10.44 | 10.96 | 126,287 | +0.29(+2.72%) |
May 17, 2007 | 10.25 | 10.81 | 10.19 | 10.67 | 126,680 | +0.41(+3.96%) |
May 16, 2007 | 10.12 | 10.28 | 10.06 | 10.26 | 94,944 | +0.18(+1.82%) |
May 15, 2007 | 10.22 | 10.44 | 10.08 | 10.08 | 102,185 | -0.13(-1.23%) |
May 14, 2007 | 10.48 | 10.54 | 10.14 | 10.21 | 67,642 | -0.30(-2.85%) |
May 11, 2007 | 10.50 | 10.68 | 10.37 | 10.51 | 62,509 | +0.06(+0.56%) |
May 10, 2007 | 10.73 | 10.77 | 10.45 | 10.45 | 105,667 | -0.37(-3.40%) |
May 09, 2007 | 10.69 | 11.04 | 10.69 | 10.82 | 104,361 | +0.04(+0.36%) |
May 08, 2007 | 10.83 | 10.95 | 10.50 | 10.78 | 144,699 | -0.14(-1.24%) |
May 07, 2007 | 10.98 | 10.98 | 10.73 | 10.91 | 83,794 | +0.10(+0.90%) |
May 04, 2007 | 10.83 | 10.96 | 10.65 | 10.82 | 90,183 | +0.04(+0.36%) |
May 03, 2007 | 10.74 | 10.89 | 10.64 | 10.78 | 146,618 | +0.08(+0.72%) |
May 02, 2007 | 10.42 | 10.86 | 10.40 | 10.70 | 210,506 | +0.24(+2.31%) |
May 01, 2007 | 10.45 | 10.62 | 10.23 | 10.46 | 103,981 | +0.09(+0.84%) |
Apr 30, 2007 | 10.96 | 11.34 | 10.37 | 10.37 | 141,334 | -0.58(-5.30%) |
Apr 27, 2007 | 11.28 | 11.29 | 10.61 | 10.95 | 115,969 | -0.39(-3.41%) |
Apr 26, 2007 | 9.819 | 11.53 | 9.819 | 11.34 | 301,436 | +1.52(+15.47%) |
Apr 25, 2007 | 9.780 | 9.964 | 9.587 | 9.819 | 72,862 | +0.13(+1.30%) |
Apr 24, 2007 | 9.606 | 9.829 | 9.548 | 9.693 | 58,686 | +0.09(+0.91%) |
Apr 23, 2007 | 9.964 | 9.964 | 9.538 | 9.606 | 91,058 | -0.36(-3.59%) |
Apr 20, 2007 | 9.829 | 10.00 | 9.683 | 9.964 | 159,928 | +0.29(+3.00%) |
Apr 19, 2007 | 9.538 | 9.741 | 9.335 | 9.674 | 142,579 | +0.04(+0.40%) |
Apr 18, 2007 | 9.703 | 9.887 | 9.384 | 9.635 | 115,312 | -0.15(-1.48%) |
Apr 17, 2007 | 9.858 | 9.887 | 9.587 | 9.780 | 111,095 | -0.09(-0.88%) |
Apr 16, 2007 | 9.364 | 9.867 | 9.364 | 9.867 | 97,108 | +0.55(+5.92%) |
Apr 13, 2007 | 8.900 | 9.664 | 8.764 | 9.316 | 181,564 | -0.16(-1.73%) |
Apr 12, 2007 | 9.219 | 9.490 | 9.200 | 9.480 | 61,450 | +0.16(+1.77%) |
Apr 11, 2007 | 9.471 | 9.490 | 9.248 | 9.316 | 100,720 | -0.10(-1.03%) |
Apr 10, 2007 | 9.674 | 9.858 | 9.384 | 9.413 | 68,044 | -0.26(-2.70%) |
Apr 09, 2007 | 9.683 | 9.800 | 9.548 | 9.674 | 185,365 | +0.02(+0.20%) |
Apr 05, 2007 | 9.819 | 9.867 | 9.654 | 9.654 | 45,082 | -0.13(-1.29%) |
Apr 04, 2007 | 9.674 | 9.877 | 9.674 | 9.780 | 55,631 | +0.09(+0.90%) |
Apr 03, 2007 | 9.451 | 9.790 | 9.374 | 9.693 | 92,441 | +0.30(+3.19%) |
Apr 02, 2007 | 9.693 | 9.693 | 9.219 | 9.393 | 75,626 | -0.30(-3.09%) |
Mar 30, 2007 | 9.616 | 10.04 | 9.596 | 9.693 | 88,335 | +0.07(+0.70%) |
Mar 29, 2007 | 9.790 | 9.916 | 9.577 | 9.625 | 89,727 | -0.06(-0.60%) |
Mar 28, 2007 | 9.780 | 9.916 | 9.625 | 9.683 | 199,141 | -0.18(-1.86%) |
Mar 27, 2007 | 9.800 | 9.887 | 9.712 | 9.867 | 61,327 | +0.04(+0.39%) |
Mar 26, 2007 | 9.858 | 9.906 | 9.722 | 9.829 | 47,921 | -0.05(-0.49%) |
Mar 23, 2007 | 9.712 | 9.935 | 9.712 | 9.877 | 86,217 | +0.15(+1.49%) |
Mar 22, 2007 | 9.683 | 9.848 | 9.635 | 9.732 | 106,576 | -0.09(-0.89%) |
Mar 21, 2007 | 9.388 | 9.916 | 9.161 | 9.819 | 219,751 | +0.43(+4.53%) |
Mar 20, 2007 | 8.987 | 9.422 | 8.977 | 9.393 | 121,906 | +0.42(+4.63%) |
Mar 19, 2007 | 9.161 | 9.287 | 8.900 | 8.977 | 104,466 | -0.25(-2.73%) |
Mar 16, 2007 | 9.161 | 9.306 | 8.997 | 9.229 | 197,118 | +0.06(+0.63%) |
Mar 15, 2007 | 8.803 | 9.209 | 8.803 | 9.171 | 221,789 | +0.39(+4.41%) |
Mar 14, 2007 | 8.745 | 8.910 | 8.590 | 8.784 | 112,127 | -0.03(-0.33%) |
Mar 13, 2007 | 9.122 | 9.132 | 8.764 | 8.813 | 123,227 | -0.31(-3.39%) |
Mar 12, 2007 | 8.919 | 9.267 | 8.910 | 9.122 | 96,015 | +0.07(+0.75%) |
Mar 09, 2007 | 9.122 | 9.190 | 8.948 | 9.055 | 108,768 | +0.04(+0.43%) |
Mar 08, 2007 | 8.880 | 9.432 | 8.832 | 9.016 | 168,933 | +0.24(+2.76%) |
Mar 07, 2007 | 8.784 | 8.997 | 8.629 | 8.774 | 127,652 | -0.04(-0.44%) |
Mar 06, 2007 | 8.610 | 8.929 | 8.571 | 8.813 | 91,045 | +0.31(+3.64%) |
Mar 05, 2007 | 8.590 | 8.910 | 8.494 | 8.503 | 202,160 | -0.10(-1.12%) |
Mar 02, 2007 | 8.842 | 9.064 | 8.600 | 8.600 | 250,847 | -0.32(-3.58%) |
Mar 01, 2007 | 8.735 | 8.983 | 8.735 | 8.919 | 111,417 | -0.12(-1.28%) |
Feb 28, 2007 | 8.871 | 9.287 | 8.764 | 9.035 | 212,624 | +0.16(+1.85%) |
Feb 27, 2007 | 9.384 | 9.432 | 8.842 | 8.871 | 155,285 | -0.61(-6.43%) |
Feb 26, 2007 | 9.432 | 9.674 | 9.384 | 9.480 | 187,744 | +0.07(+0.72%) |
Feb 23, 2007 | 10.25 | 10.64 | 9.354 | 9.413 | 360,749 | -1.17(-11.06%) |
Feb 22, 2007 | 10.36 | 10.58 | 10.35 | 10.58 | 89,118 | +0.17(+1.67%) |
Feb 21, 2007 | 10.34 | 10.86 | 10.23 | 10.41 | 112,980 | +0.07(+0.65%) |
Feb 20, 2007 | 10.40 | 10.50 | 10.00 | 10.34 | 121,128 | -0.05(-0.47%) |
Feb 16, 2007 | 10.33 | 10.43 | 10.25 | 10.39 | 58,672 | +0.09(+0.85%) |
Feb 15, 2007 | 10.40 | 10.50 | 10.17 | 10.30 | 77,090 | +0.10(+0.95%) |
Feb 14, 2007 | 10.47 | 10.54 | 10.12 | 10.21 | 69,506 | -0.28(-2.67%) |
Feb 13, 2007 | 10.40 | 10.75 | 10.26 | 10.49 | 50,673 | +0.11(+1.03%) |
Feb 12, 2007 | 10.49 | 10.73 | 10.31 | 10.38 | 56,654 | -0.12(-1.11%) |
Feb 09, 2007 | 10.78 | 10.90 | 10.35 | 10.50 | 78,117 | -0.32(-2.95%) |
Feb 08, 2007 | 11.12 | 11.20 | 10.74 | 10.82 | 161,425 | -0.40(-3.54%) |
Feb 07, 2007 | 10.78 | 11.21 | 10.62 | 11.21 | 243,045 | +0.44(+4.04%) |
Feb 06, 2007 | 10.89 | 10.94 | 10.53 | 10.78 | 82,664 | -0.05(-0.45%) |
Feb 05, 2007 | 10.84 | 10.87 | 10.70 | 10.82 | 66,381 | -0.10(-0.89%) |
Feb 02, 2007 | 10.74 | 10.93 | 10.49 | 10.92 | 100,727 | +0.26(+2.45%) |
Feb 01, 2007 | 10.32 | 10.67 | 10.30 | 10.66 | 61,370 | +0.40(+3.87%) |
Jan 31, 2007 | 10.35 | 10.37 | 9.867 | 10.26 | 112,906 | -0.13(-1.21%) |
Jan 30, 2007 | 10.51 | 10.56 | 10.34 | 10.39 | 58,830 | -0.06(-0.56%) |
Jan 29, 2007 | 10.47 | 10.64 | 10.41 | 10.45 | 66,576 | -0.03(-0.28%) |
Jan 26, 2007 | 10.47 | 10.56 | 10.16 | 10.48 | 60,746 | +0.03(+0.28%) |
Jan 25, 2007 | 10.58 | 10.59 | 10.26 | 10.45 | 76,738 | -0.17(-1.64%) |
Jan 24, 2007 | 10.59 | 10.64 | 10.49 | 10.62 | 50,660 | +0.10(+0.92%) |
Jan 23, 2007 | 10.20 | 10.77 | 10.20 | 10.53 | 88,882 | +0.31(+3.03%) |
Jan 22, 2007 | 10.56 | 10.56 | 10.20 | 10.22 | 58,019 | -0.35(-3.30%) |
Jan 19, 2007 | 10.65 | 10.81 | 10.49 | 10.56 | 51,151 | -0.14(-1.27%) |
Jan 18, 2007 | 10.71 | 10.81 | 10.54 | 10.70 | 60,003 | -0.04(-0.36%) |
Jan 17, 2007 | 10.59 | 10.88 | 10.54 | 10.74 | 58,735 | +0.09(+0.82%) |
Jan 16, 2007 | 10.81 | 10.94 | 10.62 | 10.65 | 71,116 | -0.17(-1.61%) |
Jan 12, 2007 | 11.02 | 11.06 | 10.78 | 10.82 | 34,828 | -0.22(-2.01%) |
Jan 11, 2007 | 10.86 | 11.09 | 10.84 | 11.05 | 54,665 | +0.19(+1.78%) |
Jan 10, 2007 | 10.77 | 10.88 | 10.77 | 10.85 | 59,241 | -0.04(-0.36%) |
Jan 09, 2007 | 11.06 | 11.06 | 10.74 | 10.89 | 85,530 | -0.14(-1.23%) |
Jan 08, 2007 | 11.03 | 11.14 | 11.01 | 11.03 | 97,425 | +0.00(+0.00%) |
Jan 05, 2007 | 11.01 | 11.06 | 10.80 | 11.03 | 163,254 | -0.08(-0.70%) |
Jan 04, 2007 | 11.08 | 11.24 | 11.03 | 11.11 | 102,221 | +0.00(+0.00%) |
Jan 03, 2007 | 10.87 | 11.12 | 10.83 | 11.11 | 141,023 | +0.36(+3.33%) |
Dec 29, 2006 | 10.73 | 10.95 | 10.73 | 10.75 | 150,929 | -0.03(-0.27%) |
Dec 28, 2006 | 10.83 | 10.92 | 10.70 | 10.78 | 157,841 | -0.05(-0.45%) |
Dec 27, 2006 | 11.10 | 11.30 | 10.79 | 10.82 | 88,361 | -0.17(-1.58%) |
Dec 26, 2006 | 10.93 | 11.27 | 10.93 | 11.00 | 109,644 | +0.03(+0.26%) |
Dec 22, 2006 | 11.25 | 11.28 | 10.91 | 10.97 | 85,288 | -0.29(-2.58%) |
Dec 21, 2006 | 11.33 | 11.42 | 11.22 | 11.26 | 43,192 | -0.02(-0.17%) |
Dec 20, 2006 | 11.08 | 11.46 | 11.04 | 11.28 | 57,855 | +0.23(+2.10%) |
Dec 19, 2006 | 10.84 | 11.10 | 10.79 | 11.05 | 53,540 | +0.15(+1.33%) |
Dec 18, 2006 | 11.03 | 11.23 | 10.84 | 10.90 | 46,347 | -0.10(-0.88%) |
Dec 15, 2006 | 11.07 | 11.23 | 10.96 | 11.00 | 181,326 | -0.04(-0.35%) |
Dec 14, 2006 | 11.11 | 11.26 | 11.04 | 11.04 | 55,821 | -0.02(-0.18%) |
Dec 13, 2006 | 11.35 | 11.37 | 10.96 | 11.06 | 66,230 | -0.23(-2.06%) |
Dec 12, 2006 | 11.31 | 11.38 | 11.13 | 11.29 | 63,126 | -0.06(-0.51%) |
Dec 11, 2006 | 11.38 | 11.56 | 11.25 | 11.35 | 53,725 | +0.03(+0.26%) |
Dec 08, 2006 | 11.41 | 11.59 | 11.22 | 11.32 | 54,661 | -0.15(-1.27%) |
Dec 07, 2006 | 11.59 | 11.78 | 11.20 | 11.46 | 57,550 | -0.13(-1.08%) |
Dec 06, 2006 | 11.86 | 12.09 | 11.56 | 11.59 | 83,635 | -0.24(-2.04%) |
Dec 05, 2006 | 11.96 | 11.96 | 11.66 | 11.83 | 55,321 | +0.00(+0.00%) |
Dec 04, 2006 | 11.44 | 11.86 | 11.41 | 11.83 | 76,755 | +0.17(+1.49%) |
Dec 01, 2006 | 11.84 | 11.85 | 11.41 | 11.66 | 66,794 | -0.10(-0.82%) |
Nov 30, 2006 | 11.59 | 11.94 | 11.30 | 11.75 | 77,736 | +0.08(+0.66%) |
Nov 29, 2006 | 11.58 | 11.87 | 11.58 | 11.68 | 71,895 | +0.16(+1.43%) |
Nov 28, 2006 | 11.46 | 11.57 | 11.21 | 11.51 | 78,824 | +0.00(+0.00%) |
Nov 27, 2006 | 11.85 | 12.03 | 11.41 | 11.51 | 80,901 | -0.36(-3.02%) |
Nov 24, 2006 | 12.05 | 12.08 | 11.73 | 11.87 | 61,704 | -0.28(-2.31%) |
Nov 22, 2006 | 12.34 | 12.34 | 11.99 | 12.15 | 83,907 | -0.09(-0.71%) |
Nov 21, 2006 | 12.12 | 12.32 | 11.97 | 12.24 | 55,747 | +0.14(+1.12%) |
Nov 20, 2006 | 12.14 | 12.24 | 11.89 | 12.10 | 85,613 | -0.08(-0.64%) |
Nov 17, 2006 | 12.61 | 12.72 | 12.09 | 12.18 | 119,247 | -0.44(-3.45%) |
Nov 16, 2006 | 12.65 | 12.86 | 12.49 | 12.61 | 77,704 | -0.12(-0.91%) |
Nov 15, 2006 | 12.45 | 12.85 | 12.23 | 12.73 | 200,408 | +0.32(+2.57%) |
Nov 14, 2006 | 11.80 | 12.45 | 11.80 | 12.41 | 111,144 | +0.66(+5.60%) |
Nov 13, 2006 | 11.19 | 11.83 | 11.08 | 11.75 | 164,215 | +0.47(+4.20%) |
Nov 10, 2006 | 11.07 | 11.35 | 11.07 | 11.28 | 51,374 | +0.16(+1.48%) |
Nov 09, 2006 | 11.41 | 11.41 | 10.94 | 11.12 | 99,910 | -0.23(-2.05%) |
Nov 08, 2006 | 11.12 | 11.50 | 10.98 | 11.35 | 90,350 | +0.15(+1.38%) |
Nov 07, 2006 | 11.33 | 11.75 | 11.05 | 11.19 | 72,884 | -0.07(-0.60%) |
Nov 06, 2006 | 11.16 | 11.33 | 11.06 | 11.26 | 66,236 | +0.19(+1.75%) |
Nov 03, 2006 | 10.95 | 11.24 | 10.92 | 11.07 | 63,757 | +0.20(+1.87%) |
Nov 02, 2006 | 11.29 | 11.29 | 10.82 | 10.86 | 99,220 | -0.47(-4.18%) |
Nov 01, 2006 | 11.60 | 11.80 | 11.23 | 11.34 | 106,025 | -0.17(-1.51%) |
Oct 31, 2006 | 11.82 | 12.07 | 11.37 | 11.51 | 83,482 | -0.37(-3.09%) |
Oct 30, 2006 | 11.53 | 11.90 | 11.52 | 11.88 | 46,982 | +0.34(+2.93%) |
Oct 27, 2006 | 11.91 | 11.91 | 11.53 | 11.54 | 38,764 | -0.36(-3.01%) |
Oct 26, 2006 | 11.72 | 11.96 | 11.57 | 11.90 | 90,069 | +0.19(+1.65%) |
Oct 25, 2006 | 11.86 | 12.01 | 11.19 | 11.71 | 96,185 | -0.11(-0.90%) |
Oct 24, 2006 | 11.60 | 12.15 | 11.20 | 11.81 | 103,396 | +0.09(+0.74%) |
Oct 23, 2006 | 11.67 | 12.18 | 11.53 | 11.72 | 91,080 | -0.04(-0.33%) |
Oct 20, 2006 | 12.25 | 12.30 | 11.63 | 11.76 | 85,837 | -0.39(-3.18%) |
Oct 19, 2006 | 12.00 | 12.19 | 11.54 | 12.15 | 84,657 | +0.23(+1.95%) |
Oct 18, 2006 | 11.88 | 12.54 | 11.78 | 11.92 | 59,527 | +0.08(+0.65%) |
Oct 17, 2006 | 12.21 | 12.21 | 11.58 | 11.84 | 66,121 | -0.49(-4.00%) |
Oct 16, 2006 | 12.09 | 12.40 | 11.94 | 12.33 | 61,537 | +0.24(+2.00%) |
Oct 13, 2006 | 11.95 | 12.16 | 11.71 | 12.09 | 80,421 | +0.21(+1.79%) |
Oct 12, 2006 | 10.93 | 11.94 | 10.93 | 11.88 | 119,559 | +0.96(+8.77%) |
Oct 11, 2006 | 10.88 | 11.23 | 10.74 | 10.92 | 47,737 | +0.04(+0.35%) |
Oct 10, 2006 | 10.96 | 11.04 | 10.69 | 10.88 | 45,857 | +0.03(+0.27%) |
Oct 09, 2006 | 11.05 | 11.13 | 10.78 | 10.85 | 73,985 | -0.26(-2.35%) |
Oct 06, 2006 | 11.41 | 11.66 | 11.11 | 11.12 | 45,960 | -0.33(-2.87%) |
Oct 05, 2006 | 11.21 | 11.58 | 10.86 | 11.44 | 65,195 | +0.31(+2.78%) |
Oct 04, 2006 | 10.60 | 11.23 | 10.44 | 11.13 | 97,039 | +0.45(+4.26%) |
Oct 03, 2006 | 10.65 | 10.86 | 10.51 | 10.68 | 98,679 | -0.07(-0.63%) |
Oct 02, 2006 | 11.10 | 11.42 | 10.73 | 10.75 | 53,178 | -0.42(-3.73%) |
Sep 29, 2006 | 11.05 | 11.41 | 11.05 | 11.16 | 80,490 | +0.02(+0.17%) |
Sep 28, 2006 | 11.11 | 11.20 | 10.64 | 11.14 | 109,595 | +0.12(+1.05%) |
Sep 27, 2006 | 11.22 | 11.55 | 10.99 | 11.03 | 85,702 | -0.25(-2.23%) |
Sep 26, 2006 | 11.14 | 11.82 | 11.14 | 11.28 | 66,607 | +0.09(+0.78%) |
Sep 25, 2006 | 11.29 | 11.61 | 11.12 | 11.19 | 69,286 | -0.14(-1.20%) |
Sep 22, 2006 | 11.67 | 11.87 | 11.09 | 11.33 | 75,095 | -0.43(-3.62%) |
Sep 21, 2006 | 11.94 | 12.00 | 11.67 | 11.75 | 49,124 | -0.11(-0.90%) |
Sep 20, 2006 | 11.67 | 11.93 | 11.48 | 11.86 | 66,563 | +0.32(+2.77%) |
Sep 19, 2006 | 12.04 | 12.07 | 11.28 | 11.54 | 83,160 | -0.44(-3.63%) |
Sep 18, 2006 | 11.92 | 12.25 | 11.88 | 11.98 | 38,053 | -0.04(-0.32%) |
Sep 15, 2006 | 12.45 | 12.73 | 11.85 | 12.01 | 190,323 | -0.34(-2.74%) |
Sep 14, 2006 | 12.04 | 12.43 | 11.88 | 12.35 | 99,543 | +0.29(+2.41%) |
Sep 13, 2006 | 11.89 | 12.30 | 11.62 | 12.06 | 72,251 | +0.25(+2.13%) |
Sep 12, 2006 | 11.52 | 12.01 | 11.23 | 11.81 | 76,029 | +0.36(+3.12%) |
Sep 11, 2006 | 11.42 | 11.55 | 11.20 | 11.45 | 39,951 | -0.08(-0.67%) |
Sep 08, 2006 | 11.49 | 11.69 | 11.40 | 11.53 | 59,389 | +0.14(+1.19%) |
Sep 07, 2006 | 11.19 | 11.62 | 11.11 | 11.40 | 102,752 | +0.11(+0.94%) |
Sep 06, 2006 | 12.42 | 12.51 | 11.27 | 11.29 | 115,781 | -1.26(-10.02%) |
Sep 05, 2006 | 12.20 | 12.58 | 12.20 | 12.55 | 46,565 | +0.36(+2.94%) |
Sep 01, 2006 | 12.27 | 12.48 | 12.05 | 12.19 | 34,568 | +0.04(+0.32%) |
Aug 31, 2006 | 12.38 | 12.46 | 12.09 | 12.15 | 88,461 | -0.14(-1.10%) |
Aug 30, 2006 | 12.25 | 12.42 | 11.83 | 12.29 | 94,967 | +0.04(+0.32%) |
Aug 29, 2006 | 11.37 | 12.29 | 11.29 | 12.25 | 103,718 | +0.87(+7.65%) |
Aug 28, 2006 | 11.33 | 11.53 | 11.15 | 11.38 | 62,885 | -0.01(-0.09%) |
Aug 25, 2006 | 11.02 | 11.44 | 10.89 | 11.39 | 46,511 | +0.30(+2.71%) |
Aug 24, 2006 | 10.90 | 11.27 | 10.82 | 11.09 | 87,092 | +0.15(+1.42%) |
Aug 23, 2006 | 11.22 | 11.56 | 10.89 | 10.93 | 65,615 | -0.32(-2.84%) |
Aug 22, 2006 | 11.47 | 11.57 | 11.14 | 11.25 | 71,947 | -0.28(-2.43%) |
Aug 21, 2006 | 11.98 | 11.98 | 11.35 | 11.53 | 83,107 | -0.55(-4.56%) |
Aug 18, 2006 | 12.23 | 12.32 | 11.65 | 12.08 | 115,776 | -0.06(-0.48%) |
Aug 17, 2006 | 11.49 | 12.29 | 11.26 | 12.14 | 128,009 | +0.58(+5.02%) |
Aug 16, 2006 | 10.95 | 11.59 | 10.92 | 11.56 | 95,510 | +0.69(+6.32%) |
Aug 15, 2006 | 10.73 | 10.89 | 10.60 | 10.87 | 68,220 | +0.32(+3.03%) |
Aug 14, 2006 | 10.54 | 10.75 | 10.50 | 10.55 | 53,998 | +0.15(+1.39%) |
Aug 11, 2006 | 10.53 | 10.59 | 10.40 | 10.41 | 143,418 | -0.16(-1.56%) |
Aug 10, 2006 | 10.56 | 10.68 | 10.36 | 10.57 | 193,639 | -0.02(-0.18%) |
Aug 09, 2006 | 10.81 | 10.93 | 10.42 | 10.59 | 172,317 | -0.06(-0.55%) |
Aug 08, 2006 | 10.77 | 10.82 | 10.53 | 10.65 | 141,209 | -0.05(-0.45%) |
Aug 07, 2006 | 10.84 | 10.91 | 10.53 | 10.70 | 116,690 | -0.19(-1.78%) |
Aug 04, 2006 | 10.82 | 11.31 | 10.68 | 10.89 | 117,994 | +0.23(+2.18%) |
Aug 03, 2006 | 10.23 | 10.71 | 10.21 | 10.66 | 174,444 | +0.33(+3.18%) |
Aug 02, 2006 | 10.49 | 10.66 | 10.30 | 10.33 | 266,589 | -0.07(-0.65%) |
Aug 01, 2006 | 10.96 | 10.98 | 10.30 | 10.40 | 328,943 | -0.68(-6.11%) |
Jul 31, 2006 | 11.23 | 11.57 | 10.96 | 11.08 | 125,826 | -0.19(-1.72%) |
Jul 28, 2006 | 10.71 | 11.58 | 10.71 | 11.27 | 165,612 | +0.67(+6.30%) |
Jul 27, 2006 | 10.85 | 10.88 | 10.55 | 10.60 | 162,994 | -0.15(-1.44%) |
Jul 26, 2006 | 10.89 | 10.97 | 10.47 | 10.76 | 278,532 | -0.21(-1.94%) |
Jul 25, 2006 | 11.08 | 11.61 | 9.229 | 10.97 | 954,198 | -3.67(-25.05%) |
Jul 24, 2006 | 14.00 | 14.91 | 14.00 | 14.64 | 61,506 | +0.79(+5.73%) |
Jul 21, 2006 | 14.60 | 14.61 | 13.57 | 13.84 | 136,444 | -0.79(-5.42%) |
Jul 20, 2006 | 15.43 | 15.48 | 14.42 | 14.64 | 90,117 | -0.72(-4.66%) |
Jul 19, 2006 | 14.03 | 15.53 | 14.01 | 15.35 | 450,791 | +1.32(+9.37%) |
Jul 18, 2006 | 14.37 | 14.57 | 13.86 | 14.04 | 174,111 | -0.18(-1.29%) |
Jul 17, 2006 | 14.39 | 14.77 | 14.09 | 14.22 | 141,880 | -0.21(-1.47%) |
Jul 14, 2006 | 14.57 | 14.82 | 13.89 | 14.43 | 123,098 | -0.15(-1.06%) |
Jul 13, 2006 | 14.89 | 14.97 | 14.27 | 14.59 | 88,537 | -0.36(-2.39%) |
Jul 12, 2006 | 15.35 | 15.48 | 14.93 | 14.95 | 60,379 | -0.51(-3.32%) |
Jul 11, 2006 | 15.31 | 15.48 | 15.11 | 15.46 | 109,796 | +0.14(+0.88%) |
Jul 10, 2006 | 15.56 | 15.81 | 15.23 | 15.32 | 121,971 | -0.20(-1.31%) |
Jul 07, 2006 | 15.68 | 15.84 | 15.49 | 15.53 | 76,278 | -0.26(-1.65%) |
Jul 06, 2006 | 15.85 | 16.16 | 15.58 | 15.79 | 63,869 | -0.05(-0.31%) |
Jul 05, 2006 | 15.96 | 15.96 | 15.56 | 15.84 | 77,100 | -0.26(-1.62%) |