Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.30 | 30.10 | 28.95 | 29.32 | 834,520 | +0.27(+0.91%) |
Jul 30, 2007 | 28.54 | 29.18 | 28.19 | 29.05 | 647,057 | +0.56(+1.95%) |
Jul 27, 2007 | 28.69 | 28.93 | 28.18 | 28.50 | 687,156 | -0.43(-1.48%) |
Jul 26, 2007 | 29.00 | 29.55 | 28.47 | 28.93 | 856,494 | -0.55(-1.86%) |
Jul 25, 2007 | 30.05 | 30.19 | 29.05 | 29.47 | 557,174 | -0.42(-1.40%) |
Jul 24, 2007 | 30.29 | 30.57 | 29.74 | 29.89 | 479,582 | -0.77(-2.52%) |
Jul 23, 2007 | 30.69 | 30.88 | 30.61 | 30.67 | 643,705 | +0.10(+0.32%) |
Jul 20, 2007 | 30.46 | 30.73 | 30.24 | 30.57 | 923,161 | +0.04(+0.13%) |
Jul 19, 2007 | 30.00 | 30.73 | 29.46 | 30.53 | 2,037,634 | -1.04(-3.29%) |
Jul 18, 2007 | 30.56 | 31.75 | 30.27 | 31.57 | 761,397 | +0.73(+2.38%) |
Jul 17, 2007 | 30.38 | 31.08 | 30.38 | 30.83 | 544,511 | +0.58(+1.92%) |
Jul 16, 2007 | 30.39 | 30.62 | 30.01 | 30.25 | 609,813 | -0.28(-0.92%) |
Jul 13, 2007 | 30.18 | 30.54 | 29.94 | 30.54 | 341,157 | +0.23(+0.74%) |
Jul 12, 2007 | 29.96 | 30.31 | 29.64 | 30.31 | 396,279 | +0.62(+2.09%) |
Jul 11, 2007 | 29.32 | 29.83 | 29.29 | 29.69 | 284,298 | +0.38(+1.29%) |
Jul 10, 2007 | 29.49 | 29.64 | 29.28 | 29.31 | 381,257 | -0.31(-1.06%) |
Jul 09, 2007 | 29.97 | 29.97 | 29.42 | 29.63 | 262,572 | -0.24(-0.81%) |
Jul 06, 2007 | 29.70 | 29.91 | 29.55 | 29.87 | 193,546 | +0.12(+0.41%) |
Jul 05, 2007 | 29.71 | 29.80 | 29.24 | 29.75 | 296,464 | +0.11(+0.38%) |
Jul 03, 2007 | 29.57 | 29.76 | 29.47 | 29.63 | 101,552 | +0.15(+0.52%) |
Jul 02, 2007 | 28.89 | 29.73 | 28.85 | 29.48 | 325,390 | +0.84(+2.92%) |
Jun 29, 2007 | 29.30 | 29.63 | 28.54 | 28.64 | 369,711 | -0.45(-1.55%) |
Jun 28, 2007 | 29.08 | 29.45 | 28.93 | 29.09 | 249,660 | +0.14(+0.50%) |
Jun 27, 2007 | 28.39 | 29.00 | 28.19 | 28.95 | 331,474 | +0.39(+1.35%) |
Jun 26, 2007 | 28.48 | 28.88 | 28.21 | 28.56 | 513,598 | +0.08(+0.28%) |
Jun 25, 2007 | 28.75 | 28.93 | 28.24 | 28.48 | 424,708 | -0.36(-1.26%) |
Jun 22, 2007 | 29.11 | 29.11 | 28.58 | 28.84 | 689,391 | -0.31(-1.08%) |
Jun 21, 2007 | 28.93 | 29.23 | 28.58 | 29.16 | 262,944 | +0.08(+0.28%) |
Jun 20, 2007 | 29.99 | 29.99 | 29.00 | 29.08 | 415,894 | -0.77(-2.59%) |
Jun 19, 2007 | 29.70 | 29.91 | 29.18 | 29.85 | 352,330 | -0.02(-0.08%) |
Jun 18, 2007 | 30.56 | 30.61 | 29.85 | 29.88 | 265,675 | -0.67(-2.19%) |
Jun 15, 2007 | 30.69 | 30.75 | 30.26 | 30.54 | 760,404 | +0.58(+1.94%) |
Jun 14, 2007 | 29.50 | 30.16 | 29.40 | 29.96 | 318,935 | +0.60(+2.03%) |
Jun 13, 2007 | 29.08 | 29.59 | 28.89 | 29.37 | 297,705 | +0.39(+1.33%) |
Jun 12, 2007 | 29.36 | 29.59 | 28.78 | 28.98 | 407,079 | -0.61(-2.07%) |
Jun 11, 2007 | 29.64 | 30.21 | 29.08 | 29.59 | 289,139 | -0.19(-0.65%) |
Jun 08, 2007 | 29.52 | 29.90 | 29.41 | 29.79 | 232,404 | +0.14(+0.49%) |
Jun 07, 2007 | 30.17 | 30.33 | 29.55 | 29.64 | 349,723 | -0.52(-1.74%) |
Jun 06, 2007 | 30.40 | 30.52 | 30.00 | 30.17 | 322,411 | -0.35(-1.16%) |
Jun 05, 2007 | 30.46 | 30.70 | 30.21 | 30.52 | 289,760 | -0.13(-0.42%) |
Jun 04, 2007 | 30.58 | 30.85 | 30.28 | 30.65 | 283,056 | +0.00(+0.00%) |
Jun 01, 2007 | 30.46 | 30.73 | 30.41 | 30.65 | 875,364 | +0.39(+1.30%) |
May 31, 2007 | 30.51 | 30.86 | 30.21 | 30.25 | 464,560 | -0.08(-0.27%) |
May 30, 2007 | 30.09 | 30.43 | 29.88 | 30.33 | 317,321 | +0.31(+1.02%) |
May 29, 2007 | 29.94 | 30.25 | 29.81 | 30.03 | 291,001 | +0.14(+0.49%) |
May 25, 2007 | 29.85 | 30.29 | 29.85 | 29.88 | 316,452 | +0.19(+0.65%) |
May 24, 2007 | 30.05 | 30.13 | 29.46 | 29.69 | 528,843 | -0.33(-1.10%) |
May 23, 2007 | 30.29 | 30.45 | 29.95 | 30.02 | 569,713 | -0.07(-0.24%) |
May 22, 2007 | 29.67 | 30.21 | 29.64 | 30.09 | 352,330 | +0.42(+1.41%) |
May 21, 2007 | 29.56 | 30.08 | 29.48 | 29.67 | 433,399 | +0.02(+0.08%) |
May 18, 2007 | 29.71 | 29.80 | 29.43 | 29.65 | 392,678 | +0.07(+0.25%) |
May 17, 2007 | 29.51 | 29.88 | 29.22 | 29.58 | 629,279 | +0.06(+0.19%) |
May 16, 2007 | 29.51 | 29.64 | 29.12 | 29.52 | 405,466 | +0.19(+0.63%) |
May 15, 2007 | 29.62 | 29.99 | 29.19 | 29.34 | 637,355 | -0.25(-0.84%) |
May 14, 2007 | 30.01 | 30.18 | 29.47 | 29.59 | 433,275 | -0.39(-1.29%) |
May 11, 2007 | 29.17 | 30.04 | 29.15 | 29.97 | 546,018 | +0.95(+3.28%) |
May 10, 2007 | 29.90 | 29.90 | 28.99 | 29.02 | 677,192 | +13.86(+91.44%) |
May 09, 2007 | 15.02 | 15.19 | 14.95 | 15.16 | 333,708 | +0.06(+0.40%) |
May 08, 2007 | 14.99 | 15.10 | 14.84 | 15.10 | 433,275 | +0.00(+0.01%) |
May 07, 2007 | 15.10 | 15.19 | 15.01 | 15.10 | 485,417 | -0.00(-0.03%) |
May 04, 2007 | 15.03 | 15.10 | 14.94 | 15.10 | 444,448 | +0.07(+0.44%) |
May 03, 2007 | 15.04 | 15.10 | 14.91 | 15.03 | 260,958 | -0.01(-0.07%) |
May 02, 2007 | 15.04 | 15.21 | 14.83 | 15.04 | 540,042 | +0.05(+0.34%) |
May 01, 2007 | 14.82 | 15.10 | 14.72 | 14.99 | 435,013 | +0.24(+1.65%) |
Apr 30, 2007 | 15.22 | 15.22 | 14.73 | 14.75 | 502,549 | -0.51(-3.36%) |
Apr 27, 2007 | 15.21 | 15.42 | 15.10 | 15.26 | 370,456 | +0.00(+0.01%) |
Apr 26, 2007 | 15.28 | 15.35 | 15.13 | 15.26 | 337,433 | -0.04(-0.28%) |
Apr 25, 2007 | 15.33 | 15.39 | 15.14 | 15.30 | 446,683 | +0.09(+0.60%) |
Apr 24, 2007 | 15.17 | 15.22 | 14.93 | 15.21 | 406,210 | +0.11(+0.72%) |
Apr 23, 2007 | 14.90 | 15.24 | 14.83 | 15.11 | 747,616 | -0.02(-0.15%) |
Apr 20, 2007 | 15.20 | 15.50 | 14.94 | 15.13 | 955,936 | +0.10(+0.64%) |
Apr 19, 2007 | 14.77 | 15.30 | 14.54 | 15.03 | 2,092,257 | +1.14(+8.17%) |
Apr 18, 2007 | 14.06 | 14.10 | 13.85 | 13.89 | 360,524 | -0.23(-1.62%) |
Apr 17, 2007 | 14.18 | 14.20 | 14.04 | 14.12 | 263,441 | -0.03(-0.23%) |
Apr 16, 2007 | 14.05 | 14.19 | 14.03 | 14.16 | 236,128 | +0.19(+1.37%) |
Apr 13, 2007 | 13.91 | 14.09 | 13.85 | 13.97 | 210,802 | +0.05(+0.39%) |
Apr 12, 2007 | 13.62 | 13.93 | 13.59 | 13.91 | 438,985 | +0.24(+1.78%) |
Apr 11, 2007 | 13.81 | 13.82 | 13.56 | 13.67 | 305,403 | -0.12(-0.85%) |
Apr 10, 2007 | 13.74 | 13.86 | 13.73 | 13.78 | 247,550 | +0.02(+0.15%) |
Apr 09, 2007 | 13.80 | 13.84 | 13.70 | 13.76 | 210,554 | -0.05(-0.36%) |
Apr 05, 2007 | 13.79 | 13.85 | 13.73 | 13.81 | 179,269 | +0.05(+0.38%) |
Apr 04, 2007 | 13.64 | 13.81 | 13.63 | 13.76 | 179,765 | +0.09(+0.65%) |
Apr 03, 2007 | 13.59 | 13.79 | 13.57 | 13.67 | 352,082 | +0.13(+1.00%) |
Apr 02, 2007 | 13.53 | 13.56 | 13.43 | 13.54 | 219,244 | +0.06(+0.45%) |
Mar 30, 2007 | 13.58 | 13.64 | 13.37 | 13.48 | 298,699 | -0.07(-0.49%) |
Mar 29, 2007 | 13.64 | 13.76 | 13.38 | 13.54 | 390,816 | -0.02(-0.15%) |
Mar 28, 2007 | 13.54 | 13.64 | 13.43 | 13.56 | 224,210 | -0.02(-0.12%) |
Mar 27, 2007 | 13.73 | 13.73 | 13.53 | 13.58 | 564,126 | -0.16(-1.17%) |
Mar 26, 2007 | 13.74 | 13.74 | 13.56 | 13.74 | 336,440 | -0.05(-0.39%) |
Mar 23, 2007 | 13.63 | 13.81 | 13.55 | 13.80 | 347,364 | +0.22(+1.65%) |
Mar 22, 2007 | 13.75 | 13.75 | 13.49 | 13.57 | 489,638 | -0.16(-1.14%) |
Mar 21, 2007 | 13.42 | 13.76 | 13.38 | 13.73 | 372,939 | +0.34(+2.53%) |
Mar 20, 2007 | 13.31 | 13.44 | 13.31 | 13.39 | 190,939 | +0.05(+0.35%) |
Mar 19, 2007 | 13.28 | 13.38 | 13.24 | 13.35 | 211,299 | +0.13(+0.96%) |
Mar 16, 2007 | 13.31 | 13.37 | 13.17 | 13.22 | 634,890 | -0.09(-0.70%) |
Mar 15, 2007 | 13.26 | 13.36 | 13.19 | 13.31 | 247,798 | +0.07(+0.53%) |
Mar 14, 2007 | 13.09 | 13.29 | 12.99 | 13.24 | 424,336 | +0.12(+0.95%) |
Mar 13, 2007 | 13.54 | 13.51 | 13.10 | 13.12 | 682,811 | -0.42(-3.11%) |
Mar 12, 2007 | 13.32 | 13.58 | 13.23 | 13.54 | 347,364 | +0.16(+1.17%) |
Mar 09, 2007 | 13.47 | 13.52 | 13.29 | 13.38 | 259,220 | +0.02(+0.14%) |
Mar 08, 2007 | 13.44 | 13.56 | 13.32 | 13.36 | 608,323 | +0.04(+0.32%) |
Mar 07, 2007 | 13.27 | 13.41 | 13.22 | 13.32 | 828,561 | +0.03(+0.21%) |
Mar 06, 2007 | 13.31 | 13.40 | 13.24 | 13.29 | 609,564 | +0.11(+0.84%) |
Mar 05, 2007 | 13.12 | 13.30 | 13.06 | 13.18 | 551,225 | -0.07(-0.50%) |
Mar 02, 2007 | 13.33 | 13.43 | 13.23 | 13.25 | 1,040,605 | -0.10(-0.78%) |
Mar 01, 2007 | 13.09 | 13.40 | 12.99 | 13.35 | 894,118 | +0.10(+0.78%) |
Feb 28, 2007 | 13.12 | 13.36 | 13.01 | 13.25 | 792,558 | +0.04(+0.27%) |
Feb 27, 2007 | 13.16 | 13.35 | 13.13 | 13.21 | 1,078,346 | -0.30(-2.19%) |
Feb 26, 2007 | 13.50 | 13.64 | 13.40 | 13.51 | 534,569 | +0.06(+0.43%) |
Feb 23, 2007 | 13.15 | 13.50 | 13.11 | 13.45 | 708,386 | +0.29(+2.20%) |
Feb 22, 2007 | 13.16 | 13.27 | 13.09 | 13.16 | 634,890 | -0.04(-0.31%) |
Feb 21, 2007 | 13.23 | 13.28 | 13.13 | 13.20 | 611,799 | -0.02(-0.15%) |
Feb 20, 2007 | 13.12 | 13.26 | 13.09 | 13.22 | 459,842 | +0.07(+0.57%) |
Feb 16, 2007 | 13.10 | 13.19 | 12.95 | 13.15 | 475,485 | +0.04(+0.34%) |
Feb 15, 2007 | 13.31 | 13.31 | 13.09 | 13.10 | 508,508 | -0.25(-1.87%) |
Feb 14, 2007 | 13.24 | 13.41 | 13.17 | 13.35 | 604,996 | +0.10(+0.79%) |
Feb 13, 2007 | 13.13 | 13.28 | 13.05 | 13.25 | 632,966 | +0.03(+0.26%) |
Feb 12, 2007 | 13.31 | 13.33 | 13.05 | 13.21 | 837,003 | -0.08(-0.59%) |
Feb 09, 2007 | 13.83 | 14.16 | 13.11 | 13.29 | 3,678,741 | +0.96(+7.75%) |
Feb 08, 2007 | 12.20 | 12.39 | 12.14 | 12.33 | 305,154 | +0.08(+0.67%) |
Feb 07, 2007 | 12.32 | 12.32 | 12.22 | 12.25 | 461,829 | -0.06(-0.49%) |
Feb 06, 2007 | 12.35 | 12.42 | 12.26 | 12.31 | 451,400 | -0.02(-0.15%) |
Feb 05, 2007 | 12.41 | 12.43 | 12.28 | 12.33 | 328,246 | -0.08(-0.63%) |
Feb 02, 2007 | 12.43 | 12.45 | 12.36 | 12.41 | 348,606 | +0.02(+0.19%) |
Feb 01, 2007 | 12.34 | 12.48 | 12.34 | 12.38 | 446,683 | +0.10(+0.80%) |
Jan 31, 2007 | 12.30 | 12.40 | 12.21 | 12.29 | 470,022 | -0.05(-0.39%) |
Jan 30, 2007 | 12.39 | 12.41 | 12.31 | 12.33 | 239,853 | -0.02(-0.18%) |
Jan 29, 2007 | 12.24 | 12.44 | 12.22 | 12.36 | 680,577 | +0.07(+0.59%) |
Jan 26, 2007 | 12.29 | 12.36 | 12.18 | 12.28 | 609,813 | +0.02(+0.18%) |
Jan 25, 2007 | 12.23 | 12.32 | 12.18 | 12.26 | 448,917 | +0.02(+0.16%) |
Jan 24, 2007 | 12.42 | 12.44 | 12.18 | 12.24 | 684,549 | -0.10(-0.85%) |
Jan 23, 2007 | 12.08 | 12.42 | 12.08 | 12.35 | 389,078 | +0.29(+2.42%) |
Jan 22, 2007 | 12.27 | 12.27 | 12.02 | 12.05 | 215,023 | -0.17(-1.38%) |
Jan 19, 2007 | 12.03 | 12.28 | 11.97 | 12.22 | 341,405 | +0.12(+0.96%) |
Jan 18, 2007 | 12.23 | 12.25 | 12.06 | 12.11 | 378,153 | -0.15(-1.26%) |
Jan 17, 2007 | 12.24 | 12.31 | 12.21 | 12.26 | 350,841 | -0.03(-0.26%) |
Jan 16, 2007 | 12.27 | 12.49 | 12.21 | 12.29 | 485,665 | +0.14(+1.13%) |
Jan 12, 2007 | 12.04 | 12.17 | 12.03 | 12.16 | 180,262 | +0.11(+0.92%) |
Jan 11, 2007 | 11.80 | 12.07 | 11.77 | 12.05 | 321,542 | +0.24(+2.05%) |
Jan 10, 2007 | 11.70 | 11.81 | 11.69 | 11.80 | 206,581 | +0.01(+0.10%) |
Jan 09, 2007 | 11.79 | 11.80 | 11.58 | 11.79 | 308,382 | +0.03(+0.22%) |
Jan 08, 2007 | 11.68 | 11.78 | 11.57 | 11.77 | 339,916 | +0.05(+0.40%) |
Jan 05, 2007 | 11.90 | 11.90 | 11.63 | 11.72 | 358,538 | -0.23(-1.95%) |
Jan 04, 2007 | 11.95 | 12.03 | 11.75 | 11.95 | 465,553 | -0.03(-0.24%) |
Jan 03, 2007 | 11.98 | 12.22 | 11.88 | 11.98 | 504,287 | +0.09(+0.78%) |
Dec 29, 2006 | 12.06 | 12.11 | 11.83 | 11.89 | 289,263 | -0.17(-1.39%) |
Dec 28, 2006 | 12.13 | 12.18 | 12.06 | 12.06 | 284,546 | -0.11(-0.88%) |
Dec 27, 2006 | 12.00 | 12.16 | 11.98 | 12.16 | 282,311 | +0.24(+2.01%) |
Dec 26, 2006 | 11.69 | 11.95 | 11.69 | 11.92 | 207,078 | +0.19(+1.65%) |
Dec 22, 2006 | 11.83 | 11.85 | 11.70 | 11.73 | 222,969 | -0.11(-0.93%) |
Dec 21, 2006 | 11.97 | 12.04 | 11.78 | 11.84 | 337,433 | -0.08(-0.71%) |
Dec 20, 2006 | 11.87 | 11.97 | 11.80 | 11.93 | 653,512 | +0.09(+0.77%) |
Dec 19, 2006 | 11.74 | 11.87 | 11.65 | 11.83 | 551,960 | +0.04(+0.34%) |
Dec 18, 2006 | 12.07 | 12.08 | 11.76 | 11.79 | 410,431 | -0.24(-2.01%) |
Dec 15, 2006 | 12.12 | 12.17 | 12.03 | 12.04 | 569,589 | -0.07(-0.55%) |
Dec 14, 2006 | 12.05 | 12.14 | 12.04 | 12.10 | 273,124 | +0.07(+0.59%) |
Dec 13, 2006 | 12.03 | 12.08 | 11.95 | 12.03 | 315,334 | +0.09(+0.76%) |
Dec 12, 2006 | 12.00 | 12.04 | 11.87 | 11.94 | 436,999 | -0.08(-0.67%) |
Dec 11, 2006 | 12.10 | 12.14 | 11.99 | 12.02 | 523,654 | -0.07(-0.55%) |
Dec 08, 2006 | 12.11 | 12.17 | 12.00 | 12.09 | 344,385 | -0.07(-0.58%) |
Dec 07, 2006 | 12.19 | 12.28 | 12.11 | 12.16 | 353,572 | -0.04(-0.33%) |
Dec 06, 2006 | 12.32 | 12.35 | 12.17 | 12.20 | 466,546 | -0.17(-1.38%) |
Dec 05, 2006 | 12.44 | 12.54 | 12.35 | 12.37 | 357,048 | -0.07(-0.53%) |
Dec 04, 2006 | 12.22 | 12.54 | 12.19 | 12.44 | 604,598 | +0.25(+2.08%) |
Dec 01, 2006 | 12.13 | 12.30 | 12.06 | 12.18 | 490,879 | -0.15(-1.24%) |
Nov 30, 2006 | 12.08 | 12.34 | 12.08 | 12.34 | 457,359 | +0.08(+0.66%) |
Nov 29, 2006 | 12.20 | 12.28 | 12.12 | 12.26 | 261,454 | +0.10(+0.85%) |
Nov 28, 2006 | 12.03 | 12.16 | 11.97 | 12.15 | 415,894 | +0.07(+0.57%) |
Nov 27, 2006 | 12.10 | 12.16 | 11.96 | 12.08 | 590,942 | -0.09(-0.73%) |
Nov 24, 2006 | 12.02 | 12.26 | 12.02 | 12.17 | 171,820 | +0.02(+0.15%) |
Nov 22, 2006 | 12.24 | 12.27 | 12.07 | 12.15 | 432,530 | -0.04(-0.31%) |
Nov 21, 2006 | 12.21 | 12.23 | 12.07 | 12.19 | 323,776 | -0.01(-0.10%) |
Nov 20, 2006 | 12.19 | 12.23 | 12.09 | 12.21 | 488,148 | +0.02(+0.18%) |
Nov 17, 2006 | 12.07 | 12.22 | 11.95 | 12.18 | 329,239 | +0.11(+0.90%) |
Nov 16, 2006 | 12.08 | 12.09 | 11.97 | 12.07 | 313,845 | -0.03(-0.22%) |
Nov 15, 2006 | 12.07 | 12.11 | 11.99 | 12.10 | 588,459 | +0.04(+0.35%) |
Nov 14, 2006 | 11.80 | 12.07 | 11.69 | 12.06 | 820,615 | +0.31(+2.64%) |
Nov 13, 2006 | 11.47 | 11.82 | 11.44 | 11.75 | 752,334 | +0.26(+2.24%) |
Nov 10, 2006 | 11.37 | 11.51 | 11.36 | 11.49 | 307,389 | +0.09(+0.83%) |
Nov 09, 2006 | 11.55 | 11.56 | 11.29 | 11.40 | 384,112 | -0.14(-1.22%) |
Nov 08, 2006 | 11.41 | 11.57 | 11.27 | 11.54 | 496,838 | +0.12(+1.09%) |
Nov 07, 2006 | 11.28 | 11.49 | 11.28 | 11.41 | 506,025 | +0.06(+0.57%) |
Nov 06, 2006 | 11.27 | 11.38 | 11.18 | 11.35 | 439,482 | +0.11(+0.97%) |
Nov 03, 2006 | 11.10 | 11.27 | 11.01 | 11.24 | 667,417 | +0.15(+1.36%) |
Nov 02, 2006 | 11.12 | 11.17 | 10.99 | 11.09 | 583,990 | +0.24(+2.23%) |
Nov 01, 2006 | 11.07 | 11.08 | 10.83 | 10.85 | 428,557 | -0.21(-1.91%) |
Oct 31, 2006 | 11.11 | 11.15 | 11.01 | 11.06 | 302,175 | -0.07(-0.62%) |
Oct 30, 2006 | 11.02 | 11.17 | 10.93 | 11.13 | 219,741 | +0.02(+0.22%) |
Oct 27, 2006 | 11.18 | 11.24 | 11.05 | 11.10 | 365,738 | -0.14(-1.22%) |
Oct 26, 2006 | 11.28 | 11.28 | 11.10 | 11.24 | 270,890 | +0.00(+0.00%) |
Oct 25, 2006 | 11.13 | 11.26 | 11.07 | 11.24 | 389,326 | +0.08(+0.76%) |
Oct 24, 2006 | 11.16 | 11.26 | 11.03 | 11.15 | 363,752 | -0.07(-0.66%) |
Oct 23, 2006 | 11.27 | 11.43 | 11.16 | 11.23 | 453,138 | -0.06(-0.52%) |
Oct 20, 2006 | 11.33 | 11.33 | 11.08 | 11.29 | 458,601 | -0.01(-0.11%) |
Oct 19, 2006 | 11.11 | 11.43 | 11.00 | 11.30 | 572,568 | +0.22(+1.98%) |
Oct 18, 2006 | 11.08 | 11.11 | 10.98 | 11.08 | 427,067 | +0.01(+0.13%) |
Oct 17, 2006 | 11.00 | 11.09 | 10.87 | 11.07 | 286,532 | +0.00(+0.00%) |
Oct 16, 2006 | 11.10 | 11.18 | 11.02 | 11.07 | 226,693 | +0.00(+0.04%) |
Oct 13, 2006 | 10.93 | 11.10 | 10.88 | 11.06 | 330,729 | +0.14(+1.29%) |
Oct 12, 2006 | 10.91 | 10.99 | 10.78 | 10.92 | 484,423 | +0.12(+1.12%) |
Oct 11, 2006 | 10.67 | 10.84 | 10.66 | 10.80 | 416,142 | +0.11(+1.00%) |
Oct 10, 2006 | 10.65 | 10.72 | 10.56 | 10.69 | 250,281 | +0.04(+0.36%) |
Oct 09, 2006 | 10.50 | 10.70 | 10.47 | 10.65 | 289,512 | +0.09(+0.90%) |
Oct 06, 2006 | 10.48 | 10.62 | 10.43 | 10.56 | 311,610 | +0.04(+0.38%) |
Oct 05, 2006 | 10.34 | 10.55 | 10.30 | 10.52 | 326,259 | +0.14(+1.40%) |
Oct 04, 2006 | 10.07 | 10.40 | 10.05 | 10.37 | 431,537 | +0.29(+2.92%) |
Oct 03, 2006 | 10.08 | 10.22 | 9.946 | 10.08 | 777,412 | -0.03(-0.32%) |
Oct 02, 2006 | 10.18 | 10.30 | 10.09 | 10.11 | 425,577 | -0.13(-1.30%) |
Sep 29, 2006 | 10.42 | 10.47 | 10.25 | 10.25 | 496,093 | -0.22(-2.06%) |
Sep 28, 2006 | 10.37 | 10.49 | 10.27 | 10.46 | 361,766 | +0.09(+0.89%) |
Sep 27, 2006 | 10.39 | 10.50 | 10.32 | 10.37 | 494,604 | -0.06(-0.54%) |
Sep 26, 2006 | 10.21 | 10.43 | 10.19 | 10.43 | 469,526 | +0.24(+2.33%) |
Sep 25, 2006 | 10.02 | 10.22 | 9.936 | 10.19 | 418,129 | +0.20(+2.02%) |
Sep 22, 2006 | 10.09 | 10.13 | 9.914 | 9.986 | 445,193 | -0.14(-1.41%) |
Sep 21, 2006 | 10.24 | 10.24 | 10.03 | 10.13 | 436,006 | -0.07(-0.69%) |
Sep 20, 2006 | 10.14 | 10.21 | 10.06 | 10.20 | 549,477 | +0.13(+1.30%) |
Sep 19, 2006 | 10.13 | 10.14 | 9.847 | 10.07 | 280,325 | -0.03(-0.32%) |
Sep 18, 2006 | 10.06 | 10.14 | 9.984 | 10.10 | 216,513 | +0.00(+0.00%) |
Sep 15, 2006 | 10.26 | 10.26 | 10.10 | 10.10 | 627,938 | -0.13(-1.30%) |
Sep 14, 2006 | 10.28 | 10.28 | 10.09 | 10.23 | 297,705 | -0.08(-0.82%) |
Sep 13, 2006 | 10.20 | 10.37 | 10.17 | 10.32 | 329,239 | +0.08(+0.77%) |
Sep 12, 2006 | 10.09 | 10.28 | 10.07 | 10.24 | 250,281 | +0.19(+1.84%) |
Sep 11, 2006 | 10.02 | 10.13 | 9.956 | 10.05 | 231,162 | -0.01(-0.12%) |
Sep 08, 2006 | 10.03 | 10.15 | 9.938 | 10.07 | 428,805 | -0.01(-0.12%) |
Sep 07, 2006 | 10.17 | 10.25 | 10.08 | 10.08 | 337,433 | -0.15(-1.46%) |
Sep 06, 2006 | 10.38 | 10.38 | 10.22 | 10.23 | 258,971 | -0.21(-1.97%) |
Sep 05, 2006 | 10.35 | 10.52 | 10.33 | 10.43 | 214,527 | +0.06(+0.58%) |
Sep 01, 2006 | 10.41 | 10.48 | 10.35 | 10.37 | 249,784 | +0.00(+0.02%) |
Aug 31, 2006 | 10.46 | 10.50 | 10.35 | 10.37 | 367,973 | -0.08(-0.77%) |
Aug 30, 2006 | 10.50 | 10.60 | 10.43 | 10.45 | 331,474 | -0.01(-0.06%) |
Aug 29, 2006 | 10.36 | 10.52 | 10.31 | 10.46 | 353,820 | +0.12(+1.15%) |
Aug 28, 2006 | 10.15 | 10.40 | 10.15 | 10.34 | 280,573 | +0.19(+1.83%) |
Aug 25, 2006 | 10.18 | 10.29 | 10.12 | 10.15 | 212,540 | -0.06(-0.63%) |
Aug 24, 2006 | 10.27 | 10.32 | 10.09 | 10.22 | 213,782 | -0.05(-0.53%) |
Aug 23, 2006 | 10.33 | 10.43 | 10.18 | 10.27 | 387,837 | -0.12(-1.18%) |
Aug 22, 2006 | 10.34 | 10.41 | 10.30 | 10.39 | 139,790 | +0.03(+0.29%) |
Aug 21, 2006 | 10.45 | 10.50 | 10.32 | 10.36 | 163,874 | -0.13(-1.23%) |
Aug 18, 2006 | 10.55 | 10.57 | 10.35 | 10.49 | 160,647 | -0.01(-0.08%) |
Aug 17, 2006 | 10.57 | 10.62 | 10.47 | 10.50 | 178,275 | -0.09(-0.86%) |
Aug 16, 2006 | 10.42 | 10.62 | 10.39 | 10.59 | 378,650 | +0.21(+2.06%) |
Aug 15, 2006 | 10.26 | 10.38 | 10.20 | 10.38 | 270,145 | +0.22(+2.14%) |
Aug 14, 2006 | 10.19 | 10.31 | 10.13 | 10.16 | 192,925 | -0.01(-0.14%) |
Aug 11, 2006 | 10.14 | 10.21 | 10.04 | 10.18 | 241,839 | -0.01(-0.12%) |
Aug 10, 2006 | 10.12 | 10.26 | 10.09 | 10.19 | 313,845 | -0.02(-0.24%) |
Aug 09, 2006 | 10.29 | 10.37 | 10.19 | 10.21 | 450,655 | -0.08(-0.74%) |
Aug 08, 2006 | 10.38 | 10.40 | 10.25 | 10.29 | 425,577 | -0.10(-0.97%) |
Aug 07, 2006 | 10.47 | 10.47 | 10.31 | 10.39 | 225,700 | -0.12(-1.15%) |
Aug 04, 2006 | 10.54 | 10.62 | 10.27 | 10.51 | 429,054 | +0.06(+0.58%) |
Aug 03, 2006 | 10.29 | 10.52 | 10.28 | 10.45 | 279,083 | +0.14(+1.35%) |
Aug 02, 2006 | 10.29 | 10.46 | 10.26 | 10.31 | 249,288 | +0.06(+0.55%) |