Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.32 | 13.35 | 13.15 | 13.28 | 602,034 | +0.01(+0.05%) |
Jun 28, 2007 | 13.29 | 13.37 | 13.27 | 13.27 | 288,241 | -0.01(-0.07%) |
Jun 27, 2007 | 13.08 | 13.29 | 13.08 | 13.28 | 2,931,276 | +0.18(+1.38%) |
Jun 26, 2007 | 13.20 | 13.22 | 13.08 | 13.10 | 242,965 | -0.04(-0.27%) |
Jun 25, 2007 | 13.23 | 13.29 | 13.10 | 13.13 | 227,275 | -0.08(-0.59%) |
Jun 22, 2007 | 13.30 | 13.33 | 13.17 | 13.21 | 455,896 | -0.13(-0.95%) |
Jun 21, 2007 | 13.20 | 13.36 | 13.17 | 13.34 | 588,137 | +0.14(+1.05%) |
Jun 20, 2007 | 13.34 | 13.36 | 13.20 | 13.20 | 648,655 | -0.14(-1.04%) |
Jun 19, 2007 | 13.30 | 13.36 | 13.26 | 13.34 | 333,517 | +0.01(+0.08%) |
Jun 18, 2007 | 13.34 | 13.35 | 13.28 | 13.33 | 514,172 | +0.03(+0.23%) |
Jun 15, 2007 | 13.31 | 13.31 | 13.25 | 13.30 | 163,620 | +0.12(+0.95%) |
Jun 14, 2007 | 13.08 | 13.21 | 13.08 | 13.17 | 124,620 | +0.12(+0.92%) |
Jun 13, 2007 | 12.97 | 13.05 | 12.92 | 13.05 | 106,241 | +0.14(+1.09%) |
Jun 12, 2007 | 12.97 | 13.05 | 12.90 | 12.91 | 364,448 | -0.10(-0.81%) |
Jun 11, 2007 | 13.01 | 13.09 | 13.00 | 13.02 | 405,689 | -0.02(-0.14%) |
Jun 08, 2007 | 12.86 | 13.05 | 12.85 | 13.03 | 670,172 | +0.19(+1.48%) |
Jun 07, 2007 | 13.03 | 13.05 | 12.84 | 12.84 | 693,034 | -0.22(-1.67%) |
Jun 06, 2007 | 13.14 | 13.14 | 13.04 | 13.06 | 627,137 | -0.13(-1.00%) |
Jun 05, 2007 | 13.16 | 13.20 | 13.11 | 13.20 | 439,310 | -0.01(-0.10%) |
Jun 04, 2007 | 13.12 | 13.22 | 13.12 | 13.21 | 228,620 | +0.04(+0.31%) |
Jun 01, 2007 | 13.21 | 13.26 | 13.16 | 13.17 | 489,517 | -0.00(-0.02%) |
May 31, 2007 | 13.13 | 13.17 | 13.09 | 13.17 | 566,620 | +0.09(+0.72%) |
May 30, 2007 | 12.86 | 13.08 | 12.84 | 13.08 | 149,724 | +0.11(+0.84%) |
May 29, 2007 | 12.93 | 13.01 | 12.89 | 12.97 | 328,586 | +0.09(+0.68%) |
May 25, 2007 | 12.80 | 12.90 | 12.79 | 12.88 | 269,862 | +0.11(+0.87%) |
May 24, 2007 | 12.95 | 13.01 | 12.72 | 12.77 | 423,172 | -0.21(-1.62%) |
May 23, 2007 | 13.11 | 13.12 | 12.98 | 12.98 | 678,241 | -0.12(-0.94%) |
May 22, 2007 | 13.08 | 13.14 | 13.03 | 13.10 | 243,862 | +0.06(+0.44%) |
May 21, 2007 | 12.98 | 13.12 | 12.98 | 13.04 | 761,172 | +0.05(+0.41%) |
May 18, 2007 | 12.97 | 13.00 | 12.91 | 12.99 | 255,965 | +0.09(+0.67%) |
May 17, 2007 | 12.93 | 12.99 | 12.89 | 12.90 | 176,620 | -0.05(-0.40%) |
May 16, 2007 | 12.88 | 12.95 | 12.79 | 12.95 | 308,862 | +0.13(+1.03%) |
May 15, 2007 | 12.92 | 12.99 | 12.81 | 12.82 | 673,310 | -0.10(-0.76%) |
May 14, 2007 | 13.01 | 13.02 | 12.88 | 12.92 | 117,448 | -0.10(-0.79%) |
May 11, 2007 | 12.87 | 13.02 | 12.86 | 13.02 | 159,137 | +0.20(+1.58%) |
May 10, 2007 | 12.96 | 12.98 | 12.80 | 12.82 | 305,724 | -0.14(-1.10%) |
May 09, 2007 | 12.87 | 13.00 | 12.86 | 12.96 | 157,793 | +0.01(+0.07%) |
May 08, 2007 | 12.86 | 12.96 | 12.84 | 12.95 | 727,103 | +0.07(+0.52%) |
May 07, 2007 | 12.89 | 12.92 | 12.88 | 12.89 | 106,689 | +0.00(+0.03%) |
May 04, 2007 | 12.88 | 12.92 | 12.84 | 12.88 | 282,413 | +0.05(+0.38%) |
May 03, 2007 | 12.82 | 12.88 | 12.80 | 12.83 | 132,241 | +0.07(+0.54%) |
May 02, 2007 | 12.69 | 12.81 | 12.69 | 12.76 | 251,482 | +0.09(+0.70%) |
May 01, 2007 | 12.67 | 12.69 | 12.57 | 12.68 | 1,081,689 | +0.04(+0.35%) |
Apr 30, 2007 | 12.75 | 12.81 | 12.63 | 12.63 | 240,275 | -0.15(-1.19%) |
Apr 27, 2007 | 12.75 | 12.84 | 12.75 | 12.78 | 172,137 | +0.03(+0.21%) |
Apr 26, 2007 | 12.74 | 12.80 | 12.71 | 12.76 | 223,241 | +0.03(+0.23%) |
Apr 25, 2007 | 12.62 | 12.73 | 12.59 | 12.73 | 182,448 | +0.14(+1.12%) |
Apr 24, 2007 | 12.55 | 12.63 | 12.51 | 12.59 | 398,965 | +0.10(+0.82%) |
Apr 23, 2007 | 12.51 | 12.53 | 12.47 | 12.48 | 127,310 | -0.04(-0.36%) |
Apr 20, 2007 | 12.56 | 12.57 | 12.47 | 12.53 | 532,103 | +0.09(+0.72%) |
Apr 19, 2007 | 12.33 | 12.49 | 12.33 | 12.44 | 409,724 | +0.01(+0.05%) |
Apr 18, 2007 | 12.42 | 12.48 | 12.35 | 12.43 | 285,551 | -0.04(-0.30%) |
Apr 17, 2007 | 12.43 | 12.48 | 12.42 | 12.47 | 658,965 | +0.05(+0.38%) |
Apr 16, 2007 | 12.37 | 12.44 | 12.37 | 12.42 | 355,034 | +0.09(+0.74%) |
Apr 13, 2007 | 12.27 | 12.35 | 12.18 | 12.33 | 232,206 | +0.03(+0.25%) |
Apr 12, 2007 | 12.18 | 12.31 | 12.15 | 12.30 | 152,413 | +0.10(+0.84%) |
Apr 11, 2007 | 12.30 | 12.30 | 12.18 | 12.20 | 204,413 | -0.11(-0.87%) |
Apr 10, 2007 | 12.29 | 12.31 | 12.25 | 12.30 | 228,172 | +0.02(+0.16%) |
Apr 09, 2007 | 12.32 | 12.35 | 12.26 | 12.28 | 197,241 | -0.01(-0.11%) |
Apr 05, 2007 | 12.21 | 12.30 | 12.21 | 12.30 | 215,172 | +0.06(+0.49%) |
Apr 04, 2007 | 12.15 | 12.26 | 12.15 | 12.24 | 175,275 | +0.06(+0.51%) |
Apr 03, 2007 | 12.11 | 12.21 | 12.11 | 12.18 | 172,586 | +0.14(+1.15%) |
Apr 02, 2007 | 12.06 | 12.06 | 11.97 | 12.04 | 211,137 | +0.00(+0.02%) |
Mar 30, 2007 | 12.03 | 12.09 | 11.89 | 12.04 | 589,931 | +0.01(+0.06%) |
Mar 29, 2007 | 12.14 | 12.14 | 11.92 | 12.03 | 261,344 | -0.03(-0.26%) |
Mar 28, 2007 | 12.12 | 12.15 | 12.06 | 12.06 | 415,103 | -0.11(-0.93%) |
Mar 27, 2007 | 12.20 | 12.22 | 12.16 | 12.17 | 364,000 | -0.08(-0.69%) |
Mar 26, 2007 | 12.19 | 12.26 | 12.08 | 12.26 | 234,896 | +0.06(+0.51%) |
Mar 23, 2007 | 12.23 | 12.26 | 12.19 | 12.20 | 152,862 | -0.04(-0.36%) |
Mar 22, 2007 | 12.25 | 12.25 | 12.17 | 12.24 | 179,310 | -0.05(-0.42%) |
Mar 21, 2007 | 12.11 | 12.30 | 12.05 | 12.29 | 374,758 | +0.21(+1.70%) |
Mar 20, 2007 | 12.00 | 12.10 | 12.00 | 12.09 | 434,827 | +0.08(+0.71%) |
Mar 19, 2007 | 12.00 | 12.04 | 11.95 | 12.00 | 198,586 | +0.09(+0.75%) |
Mar 16, 2007 | 11.92 | 11.97 | 11.87 | 11.91 | 351,448 | -0.02(-0.19%) |
Mar 15, 2007 | 11.93 | 11.95 | 11.87 | 11.93 | 397,620 | -0.02(-0.13%) |
Mar 14, 2007 | 11.83 | 11.95 | 11.72 | 11.95 | 420,931 | +0.18(+1.52%) |
Mar 13, 2007 | 12.01 | 12.01 | 11.77 | 11.77 | 283,758 | -0.24(-2.02%) |
Mar 12, 2007 | 11.94 | 12.04 | 11.93 | 12.01 | 144,793 | +0.10(+0.82%) |
Mar 09, 2007 | 12.02 | 12.02 | 11.85 | 11.92 | 459,482 | -0.01(-0.11%) |
Mar 08, 2007 | 12.01 | 12.01 | 11.89 | 11.93 | 740,551 | +0.07(+0.56%) |
Mar 07, 2007 | 11.91 | 11.95 | 11.86 | 11.86 | 286,448 | -0.06(-0.54%) |
Mar 06, 2007 | 11.89 | 11.94 | 11.83 | 11.93 | 3,142,414 | +0.25(+2.12%) |
Mar 05, 2007 | 11.73 | 11.88 | 11.67 | 11.68 | 979,034 | -0.09(-0.78%) |
Mar 02, 2007 | 11.91 | 11.94 | 11.77 | 11.77 | 1,067,793 | -0.18(-1.47%) |
Mar 01, 2007 | 11.77 | 12.05 | 11.72 | 11.95 | 1,065,363 | -0.06(-0.48%) |
Feb 28, 2007 | 11.98 | 12.10 | 11.89 | 12.01 | 1,040,896 | +0.11(+0.90%) |
Feb 27, 2007 | 12.18 | 12.30 | 11.85 | 11.90 | 2,912,896 | -0.56(-4.48%) |
Feb 26, 2007 | 12.55 | 12.55 | 12.40 | 12.46 | 1,244,068 | -0.05(-0.43%) |
Feb 23, 2007 | 12.51 | 12.55 | 12.47 | 12.51 | 429,448 | -0.03(-0.21%) |
Feb 22, 2007 | 12.55 | 12.59 | 12.47 | 12.54 | 561,689 | +0.06(+0.48%) |
Feb 21, 2007 | 12.42 | 12.49 | 12.42 | 12.48 | 318,724 | -0.03(-0.25%) |
Feb 20, 2007 | 12.41 | 12.51 | 12.35 | 12.51 | 463,069 | +0.07(+0.54%) |
Feb 16, 2007 | 12.42 | 12.45 | 12.39 | 12.44 | 254,172 | -0.04(-0.29%) |
Feb 15, 2007 | 12.44 | 12.50 | 12.42 | 12.48 | 1,067,344 | +0.04(+0.34%) |
Feb 14, 2007 | 12.29 | 12.46 | 12.29 | 12.43 | 501,486 | +0.16(+1.33%) |
Feb 13, 2007 | 12.26 | 12.30 | 12.21 | 12.27 | 300,537 | +0.06(+0.46%) |
Feb 12, 2007 | 12.24 | 12.27 | 12.20 | 12.22 | 323,552 | -0.06(-0.45%) |
Feb 09, 2007 | 12.48 | 12.48 | 12.24 | 12.27 | 396,275 | -0.17(-1.40%) |
Feb 08, 2007 | 12.40 | 12.46 | 12.38 | 12.45 | 370,275 | +0.01(+0.05%) |
Feb 07, 2007 | 12.44 | 12.48 | 12.37 | 12.44 | 371,620 | +0.11(+0.91%) |
Feb 06, 2007 | 12.36 | 12.38 | 12.24 | 12.33 | 511,931 | -0.04(-0.31%) |
Feb 05, 2007 | 12.35 | 12.40 | 12.32 | 12.37 | 457,241 | +0.02(+0.18%) |
Feb 02, 2007 | 12.34 | 12.39 | 12.31 | 12.34 | 396,724 | +0.01(+0.11%) |
Feb 01, 2007 | 12.39 | 12.43 | 12.27 | 12.33 | 358,172 | -0.01(-0.11%) |
Jan 31, 2007 | 12.27 | 12.41 | 12.21 | 12.34 | 363,551 | +0.05(+0.38%) |
Jan 30, 2007 | 12.28 | 12.32 | 12.23 | 12.30 | 296,758 | +0.05(+0.44%) |
Jan 29, 2007 | 12.25 | 12.32 | 12.20 | 12.24 | 231,310 | +0.03(+0.24%) |
Jan 26, 2007 | 12.27 | 12.29 | 12.15 | 12.21 | 477,413 | +0.01(+0.07%) |
Jan 25, 2007 | 12.38 | 12.43 | 12.20 | 12.20 | 550,482 | -0.13(-1.03%) |
Jan 24, 2007 | 12.24 | 12.35 | 12.20 | 12.33 | 320,965 | +0.20(+1.67%) |
Jan 23, 2007 | 12.12 | 12.21 | 12.09 | 12.13 | 894,758 | +0.00(+0.02%) |
Jan 22, 2007 | 12.24 | 12.24 | 12.07 | 12.13 | 584,551 | -0.12(-0.97%) |
Jan 19, 2007 | 12.19 | 12.27 | 12.15 | 12.24 | 715,896 | +0.04(+0.37%) |
Jan 18, 2007 | 12.40 | 12.41 | 12.20 | 12.20 | 1,196,000 | -0.29(-2.30%) |
Jan 17, 2007 | 12.58 | 12.63 | 12.45 | 12.49 | 540,172 | -0.15(-1.20%) |
Jan 16, 2007 | 12.68 | 12.68 | 12.62 | 12.64 | 1,198,241 | -0.05(-0.39%) |
Jan 12, 2007 | 12.62 | 12.70 | 12.57 | 12.69 | 3,832,310 | +0.05(+0.41%) |
Jan 11, 2007 | 12.54 | 12.66 | 12.54 | 12.64 | 3,265,689 | +0.11(+0.89%) |
Jan 10, 2007 | 12.39 | 12.54 | 12.33 | 12.53 | 1,270,862 | +0.11(+0.90%) |
Jan 09, 2007 | 12.40 | 12.46 | 12.32 | 12.41 | 868,310 | +0.07(+0.60%) |
Jan 08, 2007 | 12.35 | 12.42 | 12.29 | 12.34 | 382,379 | +0.04(+0.36%) |
Jan 05, 2007 | 12.30 | 12.32 | 12.20 | 12.30 | 303,931 | -0.10(-0.81%) |
Jan 04, 2007 | 12.20 | 12.42 | 12.15 | 12.40 | 339,793 | +0.20(+1.65%) |
Jan 03, 2007 | 12.20 | 12.36 | 12.04 | 12.20 | 517,758 | +0.05(+0.40%) |
Dec 29, 2006 | 12.16 | 12.26 | 12.14 | 12.15 | 232,655 | -0.04(-0.29%) |
Dec 28, 2006 | 12.19 | 12.20 | 12.16 | 12.18 | 337,551 | -0.01(-0.11%) |
Dec 27, 2006 | 12.16 | 12.22 | 12.16 | 12.20 | 321,413 | +0.08(+0.64%) |
Dec 26, 2006 | 12.04 | 12.13 | 11.97 | 12.12 | 169,000 | +0.08(+0.63%) |
Dec 22, 2006 | 12.14 | 12.16 | 12.04 | 12.04 | 238,931 | -0.07(-0.59%) |
Dec 21, 2006 | 12.22 | 12.24 | 12.10 | 12.11 | 649,103 | -0.12(-0.95%) |
Dec 20, 2006 | 12.19 | 12.31 | 12.19 | 12.23 | 181,103 | +0.02(+0.13%) |
Dec 19, 2006 | 12.14 | 12.26 | 12.11 | 12.21 | 194,103 | -0.04(-0.35%) |
Dec 18, 2006 | 12.38 | 12.43 | 12.23 | 12.26 | 160,482 | -0.08(-0.65%) |
Dec 15, 2006 | 12.42 | 12.42 | 12.33 | 12.34 | 216,965 | +0.00(+0.02%) |
Dec 14, 2006 | 12.21 | 12.37 | 12.21 | 12.33 | 12,128,104 | +0.14(+1.17%) |
Dec 13, 2006 | 12.26 | 12.28 | 12.15 | 12.19 | 4,748,138 | +0.00(+0.02%) |
Dec 12, 2006 | 12.27 | 12.29 | 12.12 | 12.19 | 5,218,828 | -0.07(-0.56%) |
Dec 11, 2006 | 12.22 | 12.34 | 12.17 | 12.26 | 876,827 | +0.04(+0.37%) |
Dec 08, 2006 | 12.15 | 12.29 | 12.15 | 12.21 | 284,206 | +0.01(+0.11%) |
Dec 07, 2006 | 12.35 | 12.37 | 12.19 | 12.20 | 152,862 | -0.12(-0.94%) |
Dec 06, 2006 | 12.26 | 12.38 | 12.26 | 12.32 | 335,758 | -0.03(-0.27%) |
Dec 05, 2006 | 12.39 | 12.42 | 12.35 | 12.35 | 528,965 | -0.01(-0.07%) |
Dec 04, 2006 | 12.24 | 12.41 | 12.24 | 12.36 | 1,075,862 | +0.19(+1.54%) |
Dec 01, 2006 | 12.16 | 12.30 | 12.09 | 12.17 | 5,960,276 | -0.15(-1.23%) |
Nov 30, 2006 | 12.26 | 12.37 | 12.22 | 12.32 | 3,808,552 | +0.04(+0.33%) |
Nov 29, 2006 | 12.24 | 12.32 | 12.20 | 12.28 | 3,320,827 | +0.06(+0.53%) |
Nov 28, 2006 | 12.14 | 12.23 | 12.06 | 12.22 | 1,403,551 | +0.04(+0.33%) |
Nov 27, 2006 | 12.40 | 12.45 | 12.15 | 12.18 | 1,329,586 | -0.31(-2.45%) |
Nov 24, 2006 | 12.43 | 12.53 | 12.42 | 12.48 | 299,448 | -0.03(-0.25%) |
Nov 22, 2006 | 12.46 | 12.52 | 12.41 | 12.51 | 333,069 | +0.11(+0.88%) |
Nov 21, 2006 | 12.43 | 12.43 | 12.35 | 12.41 | 607,862 | +0.00(+0.00%) |
Nov 20, 2006 | 12.34 | 12.43 | 12.31 | 12.41 | 711,413 | +0.06(+0.47%) |
Nov 17, 2006 | 12.35 | 12.37 | 12.28 | 12.35 | 466,655 | -0.05(-0.41%) |
Nov 16, 2006 | 12.35 | 12.43 | 12.29 | 12.40 | 1,042,241 | +0.07(+0.56%) |
Nov 15, 2006 | 12.36 | 12.39 | 12.29 | 12.33 | 933,310 | +0.02(+0.18%) |
Nov 14, 2006 | 12.10 | 12.31 | 12.10 | 12.31 | 421,827 | +0.16(+1.34%) |
Nov 13, 2006 | 12.03 | 12.15 | 12.03 | 12.14 | 286,448 | +0.13(+1.08%) |
Nov 10, 2006 | 12.00 | 12.02 | 11.95 | 12.01 | 136,275 | +0.03(+0.24%) |
Nov 09, 2006 | 12.05 | 12.10 | 11.96 | 11.99 | 1,498,586 | +0.03(+0.26%) |
Nov 08, 2006 | 11.83 | 12.00 | 11.80 | 11.95 | 322,310 | +0.02(+0.19%) |
Nov 07, 2006 | 11.90 | 12.02 | 11.90 | 11.93 | 1,110,827 | +0.07(+0.58%) |
Nov 06, 2006 | 11.74 | 11.90 | 11.73 | 11.86 | 156,896 | +0.14(+1.16%) |
Nov 03, 2006 | 11.80 | 11.80 | 11.65 | 11.73 | 157,793 | -0.02(-0.17%) |
Nov 02, 2006 | 11.66 | 11.77 | 11.66 | 11.75 | 350,103 | -0.01(-0.08%) |
Nov 01, 2006 | 11.92 | 11.93 | 11.73 | 11.76 | 1,350,207 | -0.10(-0.88%) |
Oct 31, 2006 | 11.91 | 11.92 | 11.83 | 11.86 | 1,580,172 | +0.02(+0.13%) |
Oct 30, 2006 | 11.73 | 11.89 | 11.71 | 11.85 | 905,965 | +0.11(+0.95%) |
Oct 27, 2006 | 11.89 | 11.90 | 11.69 | 11.73 | 252,827 | -0.18(-1.50%) |
Oct 26, 2006 | 11.93 | 11.95 | 11.81 | 11.91 | 399,413 | +0.03(+0.26%) |
Oct 25, 2006 | 11.80 | 11.89 | 11.79 | 11.88 | 226,827 | +0.09(+0.76%) |
Oct 24, 2006 | 11.85 | 11.88 | 11.75 | 11.79 | 464,413 | -0.07(-0.58%) |
Oct 23, 2006 | 11.74 | 11.95 | 11.74 | 11.86 | 5,895,724 | +0.05(+0.40%) |
Oct 20, 2006 | 11.77 | 11.82 | 11.72 | 11.81 | 176,172 | -0.00(-0.02%) |
Oct 19, 2006 | 11.72 | 11.82 | 11.67 | 11.82 | 220,551 | +0.04(+0.38%) |
Oct 18, 2006 | 11.96 | 11.97 | 11.74 | 11.77 | 360,862 | -0.09(-0.73%) |
Oct 17, 2006 | 11.85 | 11.90 | 11.77 | 11.86 | 349,655 | -0.13(-1.06%) |
Oct 16, 2006 | 11.99 | 12.04 | 11.96 | 11.99 | 540,620 | +0.04(+0.34%) |
Oct 13, 2006 | 11.86 | 11.98 | 11.85 | 11.95 | 468,448 | +0.11(+0.92%) |
Oct 12, 2006 | 11.60 | 11.86 | 11.60 | 11.84 | 311,551 | +0.18(+1.55%) |
Oct 11, 2006 | 11.62 | 11.75 | 11.60 | 11.66 | 242,068 | -0.01(-0.06%) |
Oct 10, 2006 | 11.64 | 11.69 | 11.60 | 11.66 | 833,344 | +0.02(+0.17%) |
Oct 09, 2006 | 11.61 | 11.70 | 11.60 | 11.64 | 217,413 | +0.03(+0.29%) |
Oct 06, 2006 | 11.54 | 11.64 | 11.54 | 11.61 | 248,344 | -0.02(-0.15%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.56 | 11.63 | 160,931 | +0.02(+0.21%) |
Oct 04, 2006 | 11.39 | 11.62 | 11.39 | 11.60 | 286,000 | +0.19(+1.70%) |
Oct 03, 2006 | 11.33 | 11.44 | 11.29 | 11.41 | 121,034 | +0.01(+0.12%) |
Oct 02, 2006 | 11.42 | 11.50 | 11.37 | 11.39 | 408,379 | -0.06(-0.53%) |
Sep 29, 2006 | 11.50 | 11.53 | 11.44 | 11.46 | 134,034 | -0.06(-0.50%) |
Sep 28, 2006 | 11.48 | 11.51 | 11.43 | 11.51 | 175,275 | +0.06(+0.49%) |
Sep 27, 2006 | 11.49 | 11.54 | 11.41 | 11.46 | 225,482 | -0.04(-0.33%) |
Sep 26, 2006 | 11.39 | 11.50 | 11.39 | 11.50 | 629,827 | +0.05(+0.47%) |
Sep 25, 2006 | 11.31 | 11.46 | 11.23 | 11.44 | 231,758 | +0.20(+1.79%) |
Sep 22, 2006 | 11.29 | 11.29 | 11.19 | 11.24 | 171,689 | -0.08(-0.71%) |
Sep 21, 2006 | 11.48 | 11.49 | 11.30 | 11.32 | 216,965 | -0.15(-1.30%) |
Sep 20, 2006 | 11.40 | 11.48 | 11.39 | 11.47 | 361,758 | +0.20(+1.80%) |
Sep 19, 2006 | 11.34 | 11.38 | 11.17 | 11.27 | 389,551 | -0.08(-0.75%) |
Sep 18, 2006 | 11.38 | 11.45 | 11.32 | 11.35 | 295,862 | +0.03(+0.28%) |
Sep 15, 2006 | 11.42 | 11.44 | 11.31 | 11.32 | 3,056,793 | +0.02(+0.16%) |
Sep 14, 2006 | 8.073 | 11.33 | 11.21 | 11.30 | 376,551 | +0.03(+0.28%) |
Sep 13, 2006 | 11.23 | 11.29 | 11.20 | 11.27 | 2,834,896 | +0.04(+0.40%) |
Sep 12, 2006 | 11.06 | 11.26 | 11.05 | 11.23 | 319,620 | +0.20(+1.84%) |
Sep 11, 2006 | 10.88 | 11.06 | 10.88 | 11.02 | 296,310 | +0.12(+1.15%) |
Sep 08, 2006 | 10.83 | 10.92 | 10.83 | 10.90 | 119,241 | +0.08(+0.70%) |
Sep 07, 2006 | 10.83 | 10.92 | 10.77 | 10.82 | 330,379 | -0.06(-0.57%) |
Sep 06, 2006 | 11.01 | 11.02 | 10.89 | 10.89 | 150,172 | -0.23(-2.07%) |
Sep 05, 2006 | 11.01 | 11.12 | 10.98 | 11.12 | 2,539,034 | +0.08(+0.73%) |
Sep 01, 2006 | 11.09 | 11.09 | 10.98 | 11.04 | 247,896 | +0.02(+0.16%) |
Aug 31, 2006 | 11.06 | 11.09 | 11.00 | 11.02 | 170,793 | -0.04(-0.38%) |
Aug 30, 2006 | 10.97 | 11.08 | 10.94 | 11.06 | 178,413 | +0.10(+0.92%) |
Aug 29, 2006 | 10.88 | 10.97 | 10.80 | 10.96 | 244,310 | +0.08(+0.70%) |
Aug 28, 2006 | 10.77 | 10.89 | 10.77 | 10.88 | 187,827 | +0.11(+1.06%) |
Aug 25, 2006 | 10.73 | 10.84 | 10.72 | 10.77 | 96,827 | +0.02(+0.19%) |
Aug 24, 2006 | 10.77 | 10.77 | 10.65 | 10.75 | 138,517 | +0.05(+0.48%) |
Aug 23, 2006 | 10.81 | 10.83 | 10.65 | 10.70 | 365,344 | -0.06(-0.54%) |
Aug 22, 2006 | 10.78 | 10.84 | 10.70 | 10.76 | 182,000 | +0.00(+0.02%) |
Aug 21, 2006 | 10.75 | 10.78 | 10.71 | 10.75 | 235,344 | -0.09(-0.82%) |
Aug 18, 2006 | 10.75 | 10.86 | 10.69 | 10.84 | 275,689 | +0.05(+0.43%) |
Aug 17, 2006 | 10.76 | 10.87 | 10.75 | 10.80 | 211,586 | +0.04(+0.41%) |
Aug 16, 2006 | 10.60 | 10.78 | 10.58 | 10.75 | 452,310 | +0.21(+1.99%) |
Aug 15, 2006 | 10.44 | 10.55 | 10.38 | 10.54 | 481,000 | +0.29(+2.83%) |
Aug 14, 2006 | 10.23 | 10.36 | 10.22 | 10.25 | 150,620 | +0.10(+1.03%) |
Aug 11, 2006 | 10.17 | 10.19 | 10.11 | 10.15 | 136,724 | -0.07(-0.70%) |
Aug 10, 2006 | 10.16 | 10.26 | 10.14 | 10.22 | 224,586 | +0.05(+0.46%) |
Aug 09, 2006 | 10.27 | 10.36 | 10.16 | 10.17 | 234,896 | +0.07(+0.71%) |
Aug 08, 2006 | 10.16 | 10.20 | 10.05 | 10.10 | 188,275 | -0.03(-0.31%) |
Aug 07, 2006 | 10.12 | 10.17 | 10.10 | 10.13 | 95,482 | -0.02(-0.15%) |
Aug 04, 2006 | 10.29 | 10.33 | 10.08 | 10.15 | 78,448 | -0.06(-0.55%) |
Aug 03, 2006 | 10.04 | 10.27 | 10.04 | 10.20 | 159,586 | +0.07(+0.68%) |
Aug 02, 2006 | 10.10 | 10.20 | 10.08 | 10.13 | 108,931 | +0.09(+0.89%) |
Aug 01, 2006 | 10.15 | 10.15 | 10.00 | 10.05 | 156,896 | -0.16(-1.55%) |
Jul 31, 2006 | 10.19 | 10.26 | 10.19 | 10.20 | 98,620 | -0.02(-0.24%) |
Jul 28, 2006 | 10.08 | 10.24 | 10.08 | 10.23 | 215,620 | +0.22(+2.23%) |
Jul 27, 2006 | 10.18 | 10.18 | 10.01 | 10.01 | 468,448 | -0.05(-0.51%) |
Jul 26, 2006 | 9.967 | 10.13 | 9.967 | 10.06 | 273,896 | +0.00(+0.02%) |
Jul 25, 2006 | 10.00 | 10.08 | 9.954 | 10.05 | 242,068 | +0.08(+0.83%) |
Jul 24, 2006 | 9.862 | 9.987 | 9.851 | 9.972 | 166,758 | +0.18(+1.80%) |
Jul 21, 2006 | 9.871 | 9.878 | 9.760 | 9.795 | 174,379 | -0.14(-1.44%) |
Jul 20, 2006 | 10.08 | 10.15 | 9.938 | 9.938 | 290,931 | -0.13(-1.29%) |
Jul 19, 2006 | 9.938 | 10.28 | 9.938 | 10.07 | 167,206 | +0.13(+1.32%) |
Jul 18, 2006 | 9.972 | 9.972 | 9.762 | 9.936 | 545,551 | +0.04(+0.43%) |
Jul 17, 2006 | 9.945 | 9.958 | 9.867 | 9.893 | 355,931 | +0.00(+0.05%) |
Jul 14, 2006 | 9.882 | 9.940 | 9.815 | 9.889 | 512,827 | -0.04(-0.36%) |
Jul 13, 2006 | 9.992 | 10.10 | 9.925 | 9.925 | 280,620 | -0.16(-1.55%) |
Jul 12, 2006 | 10.27 | 10.27 | 10.07 | 10.08 | 212,931 | -0.23(-2.21%) |
Jul 11, 2006 | 10.15 | 10.32 | 10.13 | 10.31 | 274,344 | +0.07(+0.68%) |
Jul 10, 2006 | 10.42 | 10.46 | 10.17 | 10.24 | 356,379 | -0.14(-1.35%) |
Jul 07, 2006 | 10.41 | 10.49 | 10.35 | 10.38 | 107,137 | -0.15(-1.46%) |
Jul 06, 2006 | 10.57 | 10.58 | 10.49 | 10.53 | 202,172 | +0.01(+0.13%) |
Jul 05, 2006 | 10.59 | 10.61 | 10.49 | 10.52 | 277,482 | -0.19(-1.79%) |