Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.63 | 11.70 | 11.48 | 11.48 | 91,232 | -0.08(-0.65%) |
Jul 30, 2007 | 11.43 | 11.57 | 11.42 | 11.55 | 67,579 | +0.08(+0.72%) |
Jul 27, 2007 | 11.61 | 11.68 | 11.47 | 11.47 | 89,261 | -0.17(-1.46%) |
Jul 26, 2007 | 11.76 | 11.76 | 11.52 | 11.64 | 190,913 | -0.21(-1.74%) |
Jul 25, 2007 | 11.93 | 11.97 | 11.80 | 11.85 | 37,591 | +0.02(+0.18%) |
Jul 24, 2007 | 12.02 | 12.04 | 11.81 | 11.83 | 86,586 | -0.26(-2.12%) |
Jul 23, 2007 | 12.16 | 12.17 | 12.08 | 12.08 | 106,579 | +0.01(+0.12%) |
Jul 20, 2007 | 12.20 | 12.21 | 12.06 | 12.07 | 80,814 | -0.18(-1.45%) |
Jul 19, 2007 | 12.23 | 12.25 | 12.20 | 12.24 | 49,981 | +0.07(+0.58%) |
Jul 18, 2007 | 12.17 | 12.20 | 12.08 | 12.17 | 74,619 | -0.07(-0.58%) |
Jul 17, 2007 | 12.24 | 12.29 | 12.24 | 12.24 | 82,926 | +0.04(+0.35%) |
Jul 16, 2007 | 12.32 | 12.33 | 12.20 | 12.20 | 40,547 | -0.11(-0.87%) |
Jul 13, 2007 | 12.26 | 12.33 | 12.25 | 12.31 | 88,839 | +0.05(+0.41%) |
Jul 12, 2007 | 12.12 | 12.26 | 12.12 | 12.26 | 100,947 | +0.23(+1.95%) |
Jul 11, 2007 | 12.04 | 12.07 | 11.98 | 12.02 | 247,089 | -0.02(-0.18%) |
Jul 10, 2007 | 12.12 | 12.14 | 12.03 | 12.05 | 215,974 | -0.10(-0.82%) |
Jul 09, 2007 | 12.20 | 12.22 | 12.15 | 12.15 | 345,080 | -0.04(-0.29%) |
Jul 06, 2007 | 12.17 | 12.21 | 12.15 | 12.18 | 171,061 | -0.03(-0.23%) |
Jul 05, 2007 | 12.22 | 12.25 | 12.15 | 12.21 | 477,142 | -0.01(-0.06%) |
Jul 03, 2007 | 12.22 | 12.26 | 12.20 | 12.22 | 43,786 | +0.03(+0.23%) |
Jul 02, 2007 | 12.13 | 12.20 | 12.13 | 12.19 | 175,707 | +0.15(+1.24%) |
Jun 29, 2007 | 12.09 | 12.16 | 12.00 | 12.04 | 39,280 | -0.04(-0.29%) |
Jun 28, 2007 | 12.08 | 12.16 | 12.07 | 12.07 | 93,485 | +0.00(+0.00%) |
Jun 27, 2007 | 11.88 | 12.07 | 11.88 | 12.07 | 268,348 | +0.11(+0.95%) |
Jun 26, 2007 | 12.02 | 12.07 | 11.96 | 11.96 | 141,073 | +0.01(+0.12%) |
Jun 25, 2007 | 12.02 | 12.10 | 11.93 | 11.95 | 57,724 | -0.05(-0.42%) |
Jun 22, 2007 | 12.10 | 12.10 | 11.98 | 12.00 | 42,659 | -0.13(-1.11%) |
Jun 21, 2007 | 12.06 | 12.15 | 12.02 | 12.13 | 71,381 | -0.11(-0.93%) |
Jun 20, 2007 | 12.35 | 12.37 | 12.24 | 12.24 | 64,623 | -0.09(-0.75%) |
Jun 19, 2007 | 12.33 | 12.36 | 12.29 | 12.34 | 460,529 | +0.01(+0.06%) |
Jun 18, 2007 | 12.37 | 12.37 | 12.33 | 12.33 | 34,634 | -0.06(-0.46%) |
Jun 15, 2007 | 12.41 | 12.44 | 12.38 | 12.39 | 40,547 | +0.08(+0.63%) |
Jun 14, 2007 | 12.30 | 12.36 | 12.29 | 12.31 | 75,041 | +0.02(+0.17%) |
Jun 13, 2007 | 12.17 | 12.32 | 12.17 | 12.29 | 59,554 | +0.15(+1.20%) |
Jun 12, 2007 | 12.22 | 12.27 | 12.14 | 12.14 | 39,140 | -0.14(-1.13%) |
Jun 11, 2007 | 12.27 | 12.33 | 12.24 | 12.28 | 58,569 | +0.02(+0.17%) |
Jun 08, 2007 | 12.12 | 12.27 | 12.12 | 12.26 | 65,468 | +0.10(+0.82%) |
Jun 07, 2007 | 12.30 | 12.37 | 12.16 | 12.16 | 168,809 | -0.25(-2.00%) |
Jun 06, 2007 | 12.47 | 12.47 | 12.39 | 12.41 | 123,755 | -0.13(-1.02%) |
Jun 05, 2007 | 12.59 | 12.60 | 12.51 | 12.54 | 80,110 | -0.11(-0.84%) |
Jun 04, 2007 | 12.61 | 12.65 | 12.59 | 12.64 | 70,958 | +0.02(+0.17%) |
Jun 01, 2007 | 12.61 | 12.65 | 12.61 | 12.62 | 72,507 | +0.04(+0.34%) |
May 31, 2007 | 12.61 | 12.64 | 12.57 | 12.58 | 181,902 | -0.01(-0.06%) |
May 30, 2007 | 12.44 | 12.59 | 12.44 | 12.59 | 41,533 | +0.09(+0.74%) |
May 29, 2007 | 12.47 | 12.55 | 12.42 | 12.49 | 89,543 | +0.09(+0.69%) |
May 25, 2007 | 12.42 | 12.45 | 12.37 | 12.41 | 117,983 | +0.04(+0.34%) |
May 24, 2007 | 12.48 | 12.54 | 12.36 | 12.37 | 332,549 | -0.15(-1.19%) |
May 23, 2007 | 12.57 | 12.64 | 12.51 | 12.51 | 46,320 | -0.06(-0.45%) |
May 22, 2007 | 12.56 | 12.61 | 12.54 | 12.57 | 50,684 | +0.01(+0.11%) |
May 21, 2007 | 12.51 | 12.60 | 12.51 | 12.56 | 196,685 | +0.02(+0.17%) |
May 18, 2007 | 12.53 | 12.56 | 12.51 | 12.54 | 57,161 | +0.01(+0.11%) |
May 17, 2007 | 12.50 | 12.54 | 12.49 | 12.52 | 76,590 | +0.01(+0.06%) |
May 16, 2007 | 12.45 | 12.54 | 12.45 | 12.51 | 84,474 | +0.08(+0.63%) |
May 15, 2007 | 12.49 | 12.57 | 12.44 | 12.44 | 152,899 | -0.04(-0.34%) |
May 14, 2007 | 12.50 | 12.54 | 12.45 | 12.48 | 57,302 | -0.01(-0.11%) |
May 11, 2007 | 12.44 | 12.50 | 12.39 | 12.49 | 81,518 | +0.09(+0.74%) |
May 10, 2007 | 12.49 | 12.51 | 12.40 | 12.40 | 57,302 | -0.15(-1.19%) |
May 09, 2007 | 12.50 | 12.57 | 12.50 | 12.55 | 36,465 | +0.06(+0.51%) |
May 08, 2007 | 12.47 | 12.51 | 12.45 | 12.49 | 32,945 | -0.03(-0.23%) |
May 07, 2007 | 12.51 | 12.55 | 12.51 | 12.51 | 53,641 | +0.03(+0.22%) |
May 04, 2007 | 12.49 | 12.53 | 12.47 | 12.49 | 256,522 | -0.01(-0.05%) |
May 03, 2007 | 12.44 | 12.50 | 12.44 | 12.49 | 64,200 | +0.04(+0.34%) |
May 02, 2007 | 12.37 | 12.47 | 12.37 | 12.45 | 69,973 | +0.09(+0.69%) |
May 01, 2007 | 12.33 | 12.41 | 12.29 | 12.37 | 83,911 | +0.06(+0.46%) |
Apr 30, 2007 | 12.42 | 12.46 | 12.31 | 12.31 | 69,973 | -0.13(-1.03%) |
Apr 27, 2007 | 12.39 | 12.47 | 12.39 | 12.44 | 85,319 | +0.00(+0.00%) |
Apr 26, 2007 | 12.44 | 12.48 | 12.43 | 12.44 | 104,889 | -0.02(-0.17%) |
Apr 25, 2007 | 12.44 | 12.50 | 12.42 | 12.46 | 135,441 | +0.06(+0.46%) |
Apr 24, 2007 | 12.40 | 12.43 | 12.35 | 12.40 | 39,421 | +0.00(+0.00%) |
Apr 23, 2007 | 12.37 | 12.46 | 12.37 | 12.40 | 103,904 | -0.02(-0.17%) |
Apr 20, 2007 | 12.38 | 12.43 | 12.38 | 12.42 | 80,532 | +0.12(+0.98%) |
Apr 19, 2007 | 12.24 | 12.34 | 12.24 | 12.30 | 60,821 | -0.04(-0.35%) |
Apr 18, 2007 | 12.31 | 12.37 | 12.31 | 12.34 | 103,341 | +0.01(+0.06%) |
Apr 17, 2007 | 12.30 | 12.36 | 12.29 | 12.34 | 99,539 | +0.06(+0.52%) |
Apr 16, 2007 | 12.25 | 12.31 | 12.25 | 12.27 | 57,865 | +0.10(+0.82%) |
Apr 13, 2007 | 12.15 | 12.18 | 12.13 | 12.17 | 54,767 | +0.04(+0.35%) |
Apr 12, 2007 | 12.05 | 12.14 | 12.03 | 12.13 | 61,103 | +0.05(+0.41%) |
Apr 11, 2007 | 12.15 | 12.16 | 12.07 | 12.08 | 71,522 | -0.09(-0.70%) |
Apr 10, 2007 | 12.12 | 12.20 | 12.12 | 12.17 | 79,828 | +0.04(+0.29%) |
Apr 09, 2007 | 12.18 | 12.18 | 12.13 | 12.13 | 78,139 | -0.01(-0.06%) |
Apr 05, 2007 | 12.10 | 12.17 | 12.10 | 12.14 | 65,186 | +0.03(+0.23%) |
Apr 04, 2007 | 12.14 | 12.14 | 12.10 | 12.11 | 41,674 | -0.03(-0.23%) |
Apr 03, 2007 | 12.07 | 12.17 | 12.07 | 12.14 | 62,089 | +0.09(+0.77%) |
Apr 02, 2007 | 12.02 | 12.07 | 12.00 | 12.05 | 44,208 | +0.04(+0.30%) |
Mar 30, 2007 | 12.05 | 12.07 | 11.94 | 12.01 | 83,771 | -0.03(-0.24%) |
Mar 29, 2007 | 12.03 | 12.20 | 11.97 | 12.04 | 338,181 | +0.06(+0.53%) |
Mar 28, 2007 | 12.00 | 12.03 | 11.98 | 11.98 | 68,002 | -0.06(-0.53%) |
Mar 27, 2007 | 12.06 | 12.08 | 12.01 | 12.04 | 93,485 | -0.14(-1.17%) |
Mar 26, 2007 | 12.10 | 12.18 | 12.02 | 12.18 | 50,684 | +0.05(+0.41%) |
Mar 23, 2007 | 12.07 | 12.16 | 11.99 | 12.13 | 69,832 | -0.05(-0.41%) |
Mar 22, 2007 | 12.19 | 12.22 | 12.15 | 12.18 | 56,879 | -0.01(-0.12%) |
Mar 21, 2007 | 12.04 | 12.21 | 12.00 | 12.20 | 85,178 | +0.17(+1.42%) |
Mar 20, 2007 | 11.92 | 12.03 | 11.90 | 12.02 | 61,948 | +0.09(+0.77%) |
Mar 19, 2007 | 11.88 | 11.95 | 11.88 | 11.93 | 40,547 | +0.10(+0.84%) |
Mar 16, 2007 | 11.88 | 11.92 | 11.83 | 11.83 | 26,187 | -0.06(-0.54%) |
Mar 15, 2007 | 11.81 | 11.91 | 11.80 | 11.90 | 104,326 | +0.10(+0.84%) |
Mar 14, 2007 | 11.79 | 11.92 | 11.63 | 11.80 | 45,334 | +0.03(+0.24%) |
Mar 13, 2007 | 11.97 | 11.94 | 11.76 | 11.77 | 72,789 | -0.20(-1.66%) |
Mar 12, 2007 | 11.91 | 12.00 | 11.90 | 11.97 | 78,139 | +0.06(+0.48%) |
Mar 09, 2007 | 11.95 | 11.97 | 11.90 | 11.91 | 45,194 | +0.01(+0.12%) |
Mar 08, 2007 | 11.85 | 11.93 | 11.85 | 11.90 | 119,532 | +0.06(+0.54%) |
Mar 07, 2007 | 11.84 | 11.88 | 11.80 | 11.83 | 103,904 | -0.03(-0.24%) |
Mar 06, 2007 | 11.82 | 11.88 | 11.75 | 11.86 | 164,726 | +0.18(+1.58%) |
Mar 05, 2007 | 11.78 | 11.81 | 11.68 | 11.68 | 300,167 | -0.16(-1.38%) |
Mar 02, 2007 | 11.94 | 11.98 | 11.84 | 11.84 | 166,556 | -0.15(-1.24%) |
Mar 01, 2007 | 11.83 | 12.03 | 11.69 | 11.99 | 192,321 | -0.02(-0.18%) |
Feb 28, 2007 | 11.97 | 12.06 | 11.94 | 12.01 | 191,758 | +0.05(+0.42%) |
Feb 27, 2007 | 12.25 | 12.25 | 11.78 | 11.96 | 273,558 | -0.36(-2.88%) |
Feb 26, 2007 | 12.33 | 12.38 | 12.27 | 12.32 | 189,787 | +0.01(+0.12%) |
Feb 23, 2007 | 12.30 | 12.32 | 12.27 | 12.30 | 185,563 | -0.01(-0.12%) |
Feb 22, 2007 | 12.34 | 12.34 | 12.28 | 12.32 | 213,017 | +0.00(+0.00%) |
Feb 21, 2007 | 12.34 | 12.34 | 12.30 | 12.32 | 168,246 | -0.04(-0.29%) |
Feb 20, 2007 | 12.28 | 12.37 | 12.24 | 12.35 | 221,887 | +0.04(+0.29%) |
Feb 16, 2007 | 12.27 | 12.32 | 12.24 | 12.32 | 143,185 | +0.04(+0.29%) |
Feb 15, 2007 | 12.27 | 12.30 | 12.25 | 12.28 | 225,125 | +0.02(+0.17%) |
Feb 14, 2007 | 12.22 | 12.30 | 12.22 | 12.26 | 129,280 | +0.04(+0.35%) |
Feb 13, 2007 | 12.14 | 12.22 | 12.14 | 12.22 | 107,832 | +0.11(+0.94%) |
Feb 12, 2007 | 12.19 | 12.19 | 12.10 | 12.10 | 159,657 | -0.04(-0.29%) |
Feb 09, 2007 | 12.22 | 12.24 | 12.10 | 12.14 | 97,990 | -0.04(-0.35%) |
Feb 08, 2007 | 12.15 | 12.21 | 12.15 | 12.18 | 87,009 | -0.01(-0.12%) |
Feb 07, 2007 | 12.15 | 12.23 | 12.14 | 12.20 | 324,102 | +0.02(+0.17%) |
Feb 06, 2007 | 12.12 | 12.19 | 12.12 | 12.17 | 94,611 | +0.06(+0.53%) |
Feb 05, 2007 | 12.13 | 12.14 | 12.07 | 12.11 | 71,522 | +0.00(+0.00%) |
Feb 02, 2007 | 12.09 | 12.12 | 12.09 | 12.11 | 175,848 | +0.04(+0.29%) |
Feb 01, 2007 | 12.00 | 12.09 | 12.00 | 12.07 | 173,314 | +0.06(+0.53%) |
Jan 31, 2007 | 11.92 | 12.04 | 11.91 | 12.01 | 296,929 | +0.07(+0.60%) |
Jan 30, 2007 | 11.93 | 11.96 | 11.87 | 11.94 | 170,921 | +0.06(+0.48%) |
Jan 29, 2007 | 11.87 | 11.93 | 11.87 | 11.88 | 253,847 | +0.01(+0.12%) |
Jan 26, 2007 | 11.86 | 11.89 | 11.81 | 11.87 | 175,144 | -0.01(-0.12%) |
Jan 25, 2007 | 11.94 | 11.95 | 11.84 | 11.88 | 1,026,511 | -0.09(-0.71%) |
Jan 24, 2007 | 11.93 | 11.98 | 11.90 | 11.97 | 644,966 | +0.08(+0.66%) |
Jan 23, 2007 | 11.85 | 11.92 | 11.85 | 11.89 | 492,489 | +0.02(+0.18%) |
Jan 22, 2007 | 11.89 | 11.91 | 11.83 | 11.87 | 601,180 | -0.05(-0.42%) |
Jan 19, 2007 | 11.85 | 11.92 | 11.85 | 11.92 | 275,106 | +0.05(+0.42%) |
Jan 18, 2007 | 11.90 | 11.93 | 11.85 | 11.87 | 665,944 | -0.01(-0.06%) |
Jan 17, 2007 | 11.88 | 11.91 | 11.84 | 11.88 | 289,889 | +0.00(+0.00%) |
Jan 16, 2007 | 11.96 | 11.96 | 11.86 | 11.88 | 402,664 | +0.01(+0.06%) |
Jan 12, 2007 | 11.86 | 11.90 | 11.85 | 11.87 | 210,061 | +0.02(+0.18%) |
Jan 11, 2007 | 11.83 | 11.88 | 11.82 | 11.85 | 863,897 | +0.06(+0.54%) |
Jan 10, 2007 | 11.71 | 11.80 | 11.71 | 11.78 | 208,512 | +0.03(+0.24%) |
Jan 09, 2007 | 11.78 | 11.79 | 11.69 | 11.76 | 367,325 | -0.01(-0.06%) |
Jan 08, 2007 | 11.74 | 11.76 | 11.71 | 11.76 | 387,599 | +0.00(+0.00%) |
Jan 05, 2007 | 11.82 | 11.85 | 11.75 | 11.76 | 609,768 | -0.13(-1.13%) |
Jan 04, 2007 | 11.93 | 11.93 | 11.83 | 11.90 | 1,237,417 | +0.02(+0.18%) |
Jan 03, 2007 | 11.96 | 12.01 | 11.85 | 11.88 | 1,143,791 | -0.01(-0.06%) |
Dec 29, 2006 | 11.95 | 11.96 | 11.88 | 11.88 | 41,111 | -0.07(-0.59%) |
Dec 28, 2006 | 11.93 | 11.98 | 11.92 | 11.95 | 1,394,259 | +0.02(+0.18%) |
Dec 27, 2006 | 11.92 | 11.95 | 11.88 | 11.93 | 725,499 | +0.09(+0.72%) |
Dec 26, 2006 | 11.81 | 11.88 | 11.76 | 11.85 | 152,758 | +0.07(+0.60%) |
Dec 22, 2006 | 11.86 | 11.86 | 11.76 | 11.78 | 287,918 | -0.04(-0.36%) |
Dec 21, 2006 | 11.87 | 11.89 | 11.80 | 11.82 | 278,767 | -0.03(-0.24%) |
Dec 20, 2006 | 11.85 | 11.90 | 11.84 | 11.85 | 416,320 | -0.01(-0.06%) |
Dec 19, 2006 | 11.83 | 11.88 | 11.80 | 11.85 | 240,190 | +0.01(+0.12%) |
Dec 18, 2006 | 11.93 | 11.93 | 11.79 | 11.84 | 318,752 | -0.04(-0.36%) |
Dec 15, 2006 | 11.88 | 11.93 | 11.88 | 11.88 | 120,799 | +0.03(+0.24%) |
Dec 14, 2006 | 11.82 | 11.93 | 11.82 | 11.85 | 530,784 | +0.04(+0.30%) |
Dec 13, 2006 | 12.07 | 12.07 | 11.79 | 11.82 | 332,127 | +0.06(+0.54%) |
Dec 12, 2006 | 11.67 | 11.79 | 11.67 | 11.76 | 116,716 | +0.01(+0.06%) |
Dec 11, 2006 | 11.72 | 11.80 | 11.71 | 11.75 | 697,200 | +0.04(+0.36%) |
Dec 08, 2006 | 11.68 | 11.74 | 11.66 | 11.71 | 114,322 | +0.04(+0.30%) |
Dec 07, 2006 | 11.67 | 11.72 | 11.66 | 11.67 | 61,807 | +0.00(+0.00%) |
Dec 06, 2006 | 11.76 | 11.85 | 11.66 | 11.67 | 81,377 | -1.14(-8.93%) |
Dec 05, 2006 | 12.77 | 12.85 | 12.75 | 12.81 | 92,781 | +0.04(+0.33%) |
Dec 04, 2006 | 12.64 | 12.78 | 12.64 | 12.77 | 160,924 | +0.14(+1.12%) |
Dec 01, 2006 | 12.68 | 12.69 | 12.58 | 12.63 | 434,060 | -0.09(-0.67%) |
Nov 30, 2006 | 12.64 | 12.76 | 12.58 | 12.71 | 121,925 | +0.09(+0.67%) |
Nov 29, 2006 | 12.58 | 12.65 | 12.56 | 12.63 | 183,451 | +0.11(+0.85%) |
Nov 28, 2006 | 12.54 | 12.54 | 12.41 | 12.52 | 64,764 | +0.04(+0.29%) |
Nov 27, 2006 | 12.57 | 12.59 | 12.44 | 12.49 | 93,626 | -0.13(-1.01%) |
Nov 24, 2006 | 12.68 | 12.70 | 12.54 | 12.61 | 28,580 | +0.01(+0.06%) |
Nov 22, 2006 | 12.54 | 12.71 | 12.54 | 12.61 | 520,929 | +0.02(+0.17%) |
Nov 21, 2006 | 12.74 | 12.74 | 12.53 | 12.59 | 100,243 | +0.01(+0.11%) |
Nov 20, 2006 | 12.51 | 12.66 | 12.50 | 12.57 | 158,109 | +0.07(+0.57%) |
Nov 17, 2006 | 12.56 | 12.56 | 12.47 | 12.50 | 108,972 | -0.01(-0.11%) |
Nov 16, 2006 | 12.47 | 12.56 | 12.47 | 12.51 | 92,781 | +0.01(+0.11%) |
Nov 15, 2006 | 12.49 | 12.53 | 12.44 | 12.50 | 82,785 | +0.00(+0.00%) |
Nov 14, 2006 | 12.36 | 12.67 | 12.36 | 12.50 | 450,251 | +0.07(+0.57%) |
Nov 13, 2006 | 12.39 | 12.45 | 12.39 | 12.43 | 92,640 | +0.04(+0.29%) |
Nov 10, 2006 | 12.37 | 12.39 | 12.33 | 12.39 | 222,450 | +0.04(+0.29%) |
Nov 09, 2006 | 12.41 | 12.41 | 12.25 | 12.36 | 121,221 | -0.04(-0.34%) |
Nov 08, 2006 | 12.32 | 12.42 | 12.31 | 12.40 | 437,017 | +0.01(+0.06%) |
Nov 07, 2006 | 12.37 | 12.41 | 12.29 | 12.39 | 110,380 | +0.01(+0.11%) |
Nov 06, 2006 | 12.32 | 12.38 | 12.25 | 12.38 | 115,871 | +0.11(+0.93%) |
Nov 03, 2006 | 12.31 | 12.31 | 12.22 | 12.27 | 56,739 | -0.01(-0.06%) |
Nov 02, 2006 | 12.35 | 12.35 | 12.17 | 12.27 | 92,077 | -0.06(-0.46%) |
Nov 01, 2006 | 12.41 | 12.41 | 12.12 | 12.33 | 182,184 | -0.04(-0.29%) |
Oct 31, 2006 | 12.36 | 12.42 | 12.34 | 12.37 | 116,997 | -0.02(-0.17%) |
Oct 30, 2006 | 12.38 | 12.45 | 12.33 | 12.39 | 135,582 | -0.04(-0.29%) |
Oct 27, 2006 | 12.47 | 12.51 | 12.36 | 12.42 | 122,770 | -0.09(-0.74%) |
Oct 26, 2006 | 12.43 | 12.51 | 12.39 | 12.51 | 120,236 | +0.09(+0.74%) |
Oct 25, 2006 | 12.42 | 12.42 | 12.30 | 12.42 | 151,069 | +0.07(+0.57%) |
Oct 24, 2006 | 12.35 | 12.35 | 12.21 | 12.35 | 123,474 | +0.00(+0.00%) |
Oct 23, 2006 | 12.27 | 12.35 | 12.22 | 12.35 | 139,946 | +0.11(+0.93%) |
Oct 20, 2006 | 12.29 | 12.29 | 12.20 | 12.24 | 48,995 | -0.03(-0.23%) |
Oct 19, 2006 | 12.22 | 12.27 | 12.20 | 12.27 | 63,637 | -0.02(-0.17%) |
Oct 18, 2006 | 12.15 | 12.32 | 12.15 | 12.29 | 110,099 | +0.04(+0.29%) |
Oct 17, 2006 | 12.33 | 12.33 | 12.10 | 12.25 | 246,385 | +0.00(+0.00%) |
Oct 16, 2006 | 12.18 | 12.29 | 12.15 | 12.25 | 42,941 | +0.06(+0.52%) |
Oct 13, 2006 | 12.23 | 12.23 | 12.11 | 12.19 | 81,095 | -0.01(-0.06%) |
Oct 12, 2006 | 12.14 | 12.20 | 12.05 | 12.20 | 102,637 | +0.09(+0.70%) |
Oct 11, 2006 | 12.05 | 12.13 | 12.02 | 12.11 | 83,348 | +0.01(+0.06%) |
Oct 10, 2006 | 12.07 | 12.10 | 12.01 | 12.10 | 258,071 | +0.07(+0.59%) |
Oct 09, 2006 | 12.07 | 12.07 | 12.00 | 12.03 | 99,398 | -0.02(-0.18%) |
Oct 06, 2006 | 12.09 | 12.09 | 12.00 | 12.05 | 85,742 | -0.04(-0.29%) |
Oct 05, 2006 | 12.07 | 12.10 | 12.04 | 12.09 | 104,608 | +0.01(+0.12%) |
Oct 04, 2006 | 11.98 | 12.07 | 11.95 | 12.07 | 82,363 | +0.07(+0.59%) |
Oct 03, 2006 | 12.56 | 12.56 | 11.87 | 12.00 | 155,574 | +0.10(+0.84%) |
Oct 02, 2006 | 11.95 | 11.95 | 11.90 | 11.90 | 64,060 | -0.10(-0.83%) |
Sep 29, 2006 | 12.03 | 12.04 | 11.98 | 12.00 | 78,139 | -0.03(-0.24%) |
Sep 28, 2006 | 11.98 | 12.03 | 11.98 | 12.03 | 451,518 | +0.01(+0.06%) |
Sep 27, 2006 | 11.98 | 12.02 | 11.95 | 12.02 | 128,120 | +0.05(+0.42%) |
Sep 26, 2006 | 11.93 | 11.98 | 11.90 | 11.98 | 108,409 | +0.04(+0.36%) |
Sep 25, 2006 | 11.87 | 11.93 | 11.79 | 11.93 | 94,048 | +0.09(+0.78%) |
Sep 22, 2006 | 11.83 | 11.85 | 11.78 | 11.84 | 96,864 | -0.01(-0.12%) |
Sep 21, 2006 | 11.86 | 11.92 | 11.80 | 11.85 | 130,091 | -0.02(-0.18%) |
Sep 20, 2006 | 11.87 | 11.91 | 11.82 | 11.88 | 117,983 | +0.04(+0.36%) |
Sep 19, 2006 | 11.90 | 11.90 | 11.80 | 11.83 | 61,103 | -0.06(-0.48%) |
Sep 18, 2006 | 11.88 | 11.91 | 11.82 | 11.89 | 75,323 | +0.03(+0.24%) |
Sep 15, 2006 | 11.88 | 11.90 | 11.83 | 11.86 | 92,781 | +0.05(+0.42%) |
Sep 14, 2006 | 11.80 | 11.85 | 11.80 | 11.81 | 113,618 | -0.04(-0.30%) |
Sep 13, 2006 | 11.76 | 11.88 | 11.76 | 11.85 | 102,637 | +0.06(+0.48%) |
Sep 12, 2006 | 11.71 | 11.81 | 11.70 | 11.79 | 150,224 | +0.07(+0.61%) |
Sep 11, 2006 | 11.62 | 11.73 | 11.61 | 11.72 | 135,300 | +0.04(+0.30%) |
Sep 08, 2006 | 11.63 | 11.70 | 11.61 | 11.68 | 105,030 | +0.05(+0.43%) |
Sep 07, 2006 | 11.66 | 11.69 | 11.62 | 11.63 | 199,360 | -0.06(-0.49%) |
Sep 06, 2006 | 11.73 | 11.75 | 11.68 | 11.69 | 196,122 | -0.07(-0.60%) |
Sep 05, 2006 | 11.73 | 11.79 | 11.73 | 11.76 | 257,226 | +0.01(+0.06%) |
Sep 01, 2006 | 11.83 | 11.98 | 11.55 | 11.76 | 1,457,897 | -0.07(-0.60%) |
Aug 31, 2006 | 11.74 | 11.83 | 11.74 | 11.83 | 206,822 | +0.04(+0.36%) |
Aug 30, 2006 | 11.73 | 11.80 | 11.73 | 11.78 | 135,300 | +0.02(+0.18%) |
Aug 29, 2006 | 11.73 | 11.78 | 11.69 | 11.76 | 117,138 | +0.01(+0.06%) |
Aug 28, 2006 | 11.65 | 11.76 | 11.62 | 11.76 | 184,718 | +0.08(+0.67%) |
Aug 25, 2006 | 11.61 | 11.69 | 11.61 | 11.68 | 252,157 | +0.03(+0.24%) |
Aug 24, 2006 | 11.67 | 11.68 | 11.57 | 11.65 | 180,776 | +0.01(+0.12%) |
Aug 23, 2006 | 11.67 | 11.71 | 11.63 | 11.63 | 204,147 | -0.06(-0.49%) |
Aug 22, 2006 | 11.62 | 11.72 | 11.62 | 11.69 | 251,876 | +0.00(+0.00%) |
Aug 21, 2006 | 11.61 | 11.71 | 11.61 | 11.69 | 200,628 | -0.01(-0.12%) |
Aug 18, 2006 | 11.66 | 11.72 | 11.63 | 11.71 | 236,670 | +0.03(+0.24%) |
Aug 17, 2006 | 11.66 | 11.71 | 11.62 | 11.68 | 302,983 | +0.00(+0.00%) |
Aug 16, 2006 | 11.63 | 11.72 | 11.63 | 11.68 | 467,709 | +0.03(+0.24%) |
Aug 15, 2006 | 11.53 | 11.68 | 11.53 | 11.65 | 361,834 | +0.18(+1.55%) |
Aug 14, 2006 | 11.44 | 11.58 | 11.44 | 11.47 | 502,344 | +0.04(+0.37%) |
Aug 11, 2006 | 11.42 | 11.43 | 11.37 | 11.43 | 380,418 | -0.01(-0.12%) |
Aug 10, 2006 | 11.40 | 11.47 | 11.34 | 11.44 | 482,070 | +0.04(+0.31%) |
Aug 09, 2006 | 11.47 | 11.53 | 11.40 | 11.41 | 134,456 | -0.04(-0.31%) |
Aug 08, 2006 | 11.44 | 11.50 | 11.44 | 11.44 | 181,058 | -0.02(-0.19%) |
Aug 07, 2006 | 11.43 | 11.51 | 11.43 | 11.46 | 164,585 | -0.01(-0.12%) |
Aug 04, 2006 | 11.53 | 11.57 | 11.44 | 11.48 | 255,677 | +0.01(+0.06%) |
Aug 03, 2006 | 11.42 | 11.50 | 11.37 | 11.47 | 231,320 | +0.01(+0.12%) |
Aug 02, 2006 | 11.40 | 11.51 | 11.40 | 11.46 | 405,902 | +0.06(+0.50%) |