Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.45 | 21.60 | 20.95 | 20.98 | 2,486,476 | -0.37(-1.73%) |
Jul 30, 2007 | 20.85 | 21.49 | 20.76 | 21.35 | 2,069,749 | +0.48(+2.29%) |
Jul 27, 2007 | 21.32 | 21.49 | 20.85 | 20.87 | 1,967,376 | -0.52(-2.41%) |
Jul 26, 2007 | 22.16 | 22.18 | 21.17 | 21.39 | 3,580,961 | -1.15(-5.12%) |
Jul 25, 2007 | 22.17 | 22.81 | 22.13 | 22.54 | 3,331,227 | -0.55(-2.37%) |
Jul 24, 2007 | 23.09 | 23.29 | 22.78 | 23.09 | 1,446,141 | -0.04(-0.17%) |
Jul 23, 2007 | 23.18 | 23.30 | 23.04 | 23.12 | 785,264 | +0.11(+0.47%) |
Jul 20, 2007 | 23.68 | 23.89 | 22.94 | 23.02 | 1,424,517 | -0.74(-3.11%) |
Jul 19, 2007 | 23.68 | 23.79 | 23.59 | 23.76 | 752,431 | +0.18(+0.78%) |
Jul 18, 2007 | 23.56 | 23.66 | 23.31 | 23.57 | 691,734 | -0.06(-0.26%) |
Jul 17, 2007 | 23.59 | 23.79 | 23.41 | 23.63 | 1,162,243 | +0.03(+0.13%) |
Jul 16, 2007 | 23.99 | 24.00 | 23.46 | 23.60 | 832,246 | -0.45(-1.89%) |
Jul 13, 2007 | 24.07 | 24.26 | 23.96 | 24.06 | 942,252 | +0.02(+0.06%) |
Jul 12, 2007 | 23.97 | 24.12 | 23.86 | 24.04 | 1,201,993 | +0.11(+0.45%) |
Jul 11, 2007 | 23.63 | 24.06 | 23.62 | 23.93 | 1,146,914 | +0.31(+1.30%) |
Jul 10, 2007 | 23.89 | 23.93 | 23.63 | 23.63 | 1,288,141 | -0.26(-1.10%) |
Jul 09, 2007 | 24.09 | 24.17 | 23.83 | 23.89 | 817,610 | -0.23(-0.96%) |
Jul 06, 2007 | 24.16 | 24.20 | 23.99 | 24.12 | 565,728 | -0.01(-0.03%) |
Jul 05, 2007 | 24.08 | 24.23 | 23.99 | 24.13 | 703,815 | +0.05(+0.19%) |
Jul 03, 2007 | 24.23 | 24.24 | 24.07 | 24.08 | 407,376 | -0.15(-0.60%) |
Jul 02, 2007 | 23.93 | 24.23 | 23.81 | 24.23 | 822,145 | +0.35(+1.45%) |
Jun 29, 2007 | 23.99 | 24.23 | 23.76 | 23.88 | 928,287 | -0.07(-0.29%) |
Jun 28, 2007 | 23.99 | 24.12 | 23.80 | 23.95 | 1,250,447 | -0.04(-0.16%) |
Jun 27, 2007 | 23.67 | 23.99 | 23.46 | 23.99 | 1,240,921 | +0.20(+0.84%) |
Jun 26, 2007 | 24.06 | 24.19 | 23.76 | 23.79 | 1,246,030 | -0.18(-0.74%) |
Jun 25, 2007 | 24.06 | 24.29 | 23.90 | 23.96 | 1,750,444 | -0.09(-0.38%) |
Jun 22, 2007 | 23.91 | 24.12 | 23.86 | 24.06 | 1,318,283 | +0.04(+0.16%) |
Jun 21, 2007 | 24.03 | 24.04 | 23.73 | 24.02 | 2,293,180 | -0.01(-0.03%) |
Jun 20, 2007 | 24.12 | 24.39 | 23.99 | 24.03 | 1,155,488 | +0.00(+0.00%) |
Jun 19, 2007 | 23.92 | 24.06 | 23.59 | 24.03 | 1,712,123 | +0.08(+0.32%) |
Jun 18, 2007 | 24.01 | 24.28 | 23.88 | 23.95 | 1,227,584 | -0.05(-0.22%) |
Jun 15, 2007 | 24.12 | 24.39 | 23.98 | 24.00 | 1,518,827 | +0.01(+0.03%) |
Jun 14, 2007 | 23.96 | 24.21 | 23.93 | 23.99 | 793,318 | +0.07(+0.29%) |
Jun 13, 2007 | 23.83 | 24.04 | 23.67 | 23.93 | 1,496,873 | +0.25(+1.07%) |
Jun 12, 2007 | 23.75 | 24.00 | 23.56 | 23.67 | 885,939 | -0.18(-0.77%) |
Jun 11, 2007 | 23.96 | 23.98 | 23.70 | 23.86 | 622,365 | -0.12(-0.51%) |
Jun 08, 2007 | 23.65 | 23.98 | 23.65 | 23.98 | 1,156,137 | +0.34(+1.43%) |
Jun 07, 2007 | 24.08 | 24.19 | 23.64 | 23.64 | 2,068,447 | -0.44(-1.82%) |
Jun 06, 2007 | 24.53 | 24.53 | 24.08 | 24.08 | 1,549,484 | -0.48(-1.97%) |
Jun 05, 2007 | 24.63 | 24.64 | 24.36 | 24.56 | 1,051,825 | -0.08(-0.31%) |
Jun 04, 2007 | 24.53 | 24.68 | 24.30 | 24.64 | 970,246 | -0.05(-0.22%) |
Jun 01, 2007 | 24.86 | 25.10 | 24.64 | 24.70 | 1,623,919 | -0.17(-0.68%) |
May 31, 2007 | 24.85 | 25.22 | 24.77 | 24.86 | 1,213,944 | +0.12(+0.50%) |
May 30, 2007 | 24.48 | 24.76 | 24.40 | 24.74 | 1,030,651 | +0.18(+0.75%) |
May 29, 2007 | 24.87 | 25.00 | 24.46 | 24.56 | 1,804,614 | -0.21(-0.84%) |
May 25, 2007 | 24.78 | 25.03 | 24.60 | 24.76 | 1,108,723 | +0.11(+0.44%) |
May 24, 2007 | 25.13 | 25.40 | 24.63 | 24.66 | 1,144,836 | -0.48(-1.93%) |
May 23, 2007 | 25.60 | 25.76 | 24.70 | 25.14 | 1,246,550 | -0.41(-1.60%) |
May 22, 2007 | 25.65 | 25.73 | 25.45 | 25.55 | 488,565 | -0.12(-0.48%) |
May 21, 2007 | 25.53 | 25.88 | 25.51 | 25.67 | 1,010,386 | +0.05(+0.21%) |
May 18, 2007 | 25.58 | 25.77 | 25.50 | 25.62 | 797,605 | +0.18(+0.70%) |
May 17, 2007 | 25.64 | 25.77 | 25.41 | 25.44 | 607,297 | -0.31(-1.20%) |
May 16, 2007 | 25.86 | 26.07 | 25.60 | 25.75 | 572,353 | -0.08(-0.33%) |
May 15, 2007 | 25.75 | 26.06 | 25.74 | 25.83 | 655,751 | +0.08(+0.33%) |
May 14, 2007 | 25.83 | 26.03 | 25.68 | 25.75 | 722,131 | -0.06(-0.24%) |
May 11, 2007 | 25.48 | 25.86 | 25.48 | 25.81 | 705,893 | +0.37(+1.45%) |
May 10, 2007 | 25.60 | 25.65 | 25.37 | 25.44 | 675,886 | -0.26(-1.02%) |
May 09, 2007 | 25.38 | 25.73 | 25.26 | 25.70 | 653,349 | +0.33(+1.30%) |
May 08, 2007 | 25.12 | 25.42 | 25.02 | 25.37 | 528,575 | +0.12(+0.49%) |
May 07, 2007 | 25.28 | 25.42 | 25.09 | 25.25 | 1,023,766 | -0.21(-0.82%) |
May 04, 2007 | 25.47 | 25.52 | 25.20 | 25.46 | 687,057 | +0.11(+0.42%) |
May 03, 2007 | 25.42 | 25.55 | 25.20 | 25.35 | 723,560 | +0.02(+0.06%) |
May 02, 2007 | 25.27 | 25.43 | 25.10 | 25.33 | 982,618 | -0.07(-0.27%) |
May 01, 2007 | 25.33 | 25.48 | 25.13 | 25.40 | 888,568 | +0.08(+0.30%) |
Apr 30, 2007 | 25.75 | 25.89 | 25.33 | 25.33 | 801,190 | -0.24(-0.93%) |
Apr 27, 2007 | 25.59 | 25.68 | 25.20 | 25.57 | 753,308 | -0.06(-0.24%) |
Apr 26, 2007 | 25.63 | 25.74 | 25.29 | 25.63 | 744,864 | +0.01(+0.03%) |
Apr 25, 2007 | 25.00 | 25.87 | 25.00 | 25.62 | 1,422,309 | +0.98(+3.97%) |
Apr 24, 2007 | 24.85 | 24.86 | 24.32 | 24.64 | 743,955 | -0.17(-0.68%) |
Apr 23, 2007 | 24.90 | 25.15 | 24.73 | 24.81 | 397,243 | -0.16(-0.65%) |
Apr 20, 2007 | 24.70 | 25.02 | 24.70 | 24.97 | 816,181 | +0.31(+1.25%) |
Apr 19, 2007 | 25.03 | 25.03 | 24.40 | 24.66 | 583,005 | -0.02(-0.06%) |
Apr 18, 2007 | 25.00 | 25.01 | 24.64 | 24.68 | 598,853 | -0.33(-1.32%) |
Apr 17, 2007 | 25.03 | 25.13 | 24.80 | 25.01 | 616,152 | -0.03(-0.12%) |
Apr 16, 2007 | 24.58 | 25.04 | 24.58 | 25.04 | 586,382 | +0.51(+2.07%) |
Apr 13, 2007 | 24.66 | 24.67 | 24.40 | 24.53 | 390,229 | -0.12(-0.47%) |
Apr 12, 2007 | 24.43 | 24.66 | 24.20 | 24.65 | 572,483 | +0.25(+1.04%) |
Apr 11, 2007 | 24.51 | 24.53 | 24.26 | 24.40 | 591,059 | -0.06(-0.25%) |
Apr 10, 2007 | 24.60 | 24.60 | 24.39 | 24.46 | 425,432 | -0.12(-0.47%) |
Apr 09, 2007 | 24.57 | 24.71 | 24.46 | 24.57 | 450,504 | -0.02(-0.06%) |
Apr 05, 2007 | 24.63 | 24.66 | 24.49 | 24.59 | 527,666 | -0.04(-0.16%) |
Apr 04, 2007 | 24.73 | 24.86 | 24.50 | 24.63 | 505,453 | -0.09(-0.37%) |
Apr 03, 2007 | 24.53 | 24.84 | 24.48 | 24.72 | 496,359 | +0.19(+0.78%) |
Apr 02, 2007 | 24.26 | 24.63 | 24.26 | 24.53 | 791,240 | +0.20(+0.82%) |
Mar 30, 2007 | 24.45 | 24.65 | 24.08 | 24.33 | 878,405 | -0.08(-0.32%) |
Mar 29, 2007 | 24.63 | 24.70 | 24.20 | 24.40 | 1,577,154 | -0.22(-0.91%) |
Mar 28, 2007 | 24.67 | 24.86 | 24.52 | 24.63 | 800,852 | -0.17(-0.68%) |
Mar 27, 2007 | 25.18 | 25.18 | 24.80 | 24.80 | 955,177 | -0.42(-1.65%) |
Mar 26, 2007 | 25.04 | 25.24 | 24.73 | 25.21 | 604,017 | +0.15(+0.61%) |
Mar 23, 2007 | 25.08 | 25.22 | 24.97 | 25.06 | 877,365 | -0.02(-0.06%) |
Mar 22, 2007 | 25.80 | 25.80 | 24.91 | 25.07 | 726,937 | -0.08(-0.31%) |
Mar 21, 2007 | 24.88 | 25.25 | 24.53 | 25.15 | 948,812 | +0.25(+1.02%) |
Mar 20, 2007 | 24.65 | 25.06 | 24.56 | 24.90 | 1,118,985 | +0.25(+1.00%) |
Mar 19, 2007 | 24.37 | 24.70 | 24.30 | 24.65 | 855,931 | +12.46(+102.24%) |
Mar 16, 2007 | 12.23 | 12.25 | 12.11 | 12.19 | 1,438,287 | -0.02(-0.14%) |
Mar 15, 2007 | 12.12 | 12.33 | 12.11 | 12.21 | 660,947 | +0.09(+0.76%) |
Mar 14, 2007 | 11.97 | 12.13 | 11.83 | 12.11 | 918,934 | +0.16(+1.32%) |
Mar 13, 2007 | 12.20 | 12.20 | 11.94 | 11.96 | 999,474 | -0.24(-1.97%) |
Mar 12, 2007 | 12.01 | 12.25 | 12.00 | 12.20 | 562,740 | +0.15(+1.21%) |
Mar 09, 2007 | 12.10 | 12.12 | 11.99 | 12.05 | 454,660 | -0.00(-0.03%) |
Mar 08, 2007 | 11.96 | 12.13 | 11.93 | 12.05 | 572,093 | +0.14(+1.20%) |
Mar 07, 2007 | 11.94 | 12.04 | 11.87 | 11.91 | 911,920 | -0.06(-0.50%) |
Mar 06, 2007 | 11.98 | 12.07 | 11.88 | 11.97 | 1,187,314 | +0.07(+0.55%) |
Mar 05, 2007 | 12.11 | 12.16 | 11.90 | 11.90 | 1,336,183 | -0.23(-1.87%) |
Mar 02, 2007 | 12.33 | 12.33 | 12.13 | 12.13 | 663,805 | -0.20(-1.62%) |
Mar 01, 2007 | 12.21 | 12.39 | 11.98 | 12.33 | 1,386,853 | -0.07(-0.54%) |
Feb 28, 2007 | 12.38 | 12.52 | 12.27 | 12.40 | 933,483 | +0.01(+0.09%) |
Feb 27, 2007 | 12.77 | 12.77 | 12.23 | 12.39 | 1,675,750 | -0.39(-3.03%) |
Feb 26, 2007 | 12.86 | 13.04 | 12.77 | 12.77 | 1,004,691 | -0.08(-0.66%) |
Feb 23, 2007 | 12.88 | 12.89 | 12.75 | 12.86 | 453,102 | -0.06(-0.48%) |
Feb 22, 2007 | 13.02 | 13.02 | 12.82 | 12.92 | 451,283 | -0.06(-0.44%) |
Feb 21, 2007 | 12.87 | 13.02 | 12.83 | 12.98 | 801,762 | +0.07(+0.57%) |
Feb 20, 2007 | 12.76 | 12.92 | 12.76 | 12.91 | 937,900 | +0.16(+1.22%) |
Feb 16, 2007 | 12.67 | 12.76 | 12.62 | 12.75 | 790,070 | +0.03(+0.26%) |
Feb 15, 2007 | 12.65 | 12.73 | 12.60 | 12.72 | 507,921 | +0.07(+0.52%) |
Feb 14, 2007 | 12.52 | 12.70 | 12.52 | 12.65 | 627,762 | +0.13(+1.06%) |
Feb 13, 2007 | 12.40 | 12.55 | 12.40 | 12.52 | 742,697 | +0.16(+1.32%) |
Feb 12, 2007 | 12.33 | 12.44 | 12.33 | 12.36 | 328,956 | +0.02(+0.19%) |
Feb 09, 2007 | 12.47 | 12.54 | 12.31 | 12.33 | 1,018,960 | -0.13(-1.02%) |
Feb 08, 2007 | 12.48 | 12.49 | 12.39 | 12.46 | 370,223 | -0.02(-0.20%) |
Feb 07, 2007 | 12.47 | 12.51 | 12.38 | 12.48 | 672,118 | +0.02(+0.19%) |
Feb 06, 2007 | 12.51 | 12.53 | 12.44 | 12.46 | 825,404 | -0.04(-0.35%) |
Feb 05, 2007 | 12.61 | 12.63 | 12.49 | 12.51 | 581,966 | -0.16(-1.23%) |
Feb 02, 2007 | 12.65 | 12.70 | 12.54 | 12.66 | 554,946 | +0.06(+0.50%) |
Feb 01, 2007 | 12.68 | 12.80 | 12.54 | 12.60 | 1,114,049 | -0.08(-0.67%) |
Jan 31, 2007 | 12.55 | 12.76 | 12.45 | 12.68 | 1,131,716 | +0.17(+1.32%) |
Jan 30, 2007 | 12.56 | 12.59 | 12.51 | 12.52 | 782,796 | -0.04(-0.31%) |
Jan 29, 2007 | 12.37 | 12.57 | 12.34 | 12.56 | 913,478 | +0.21(+1.72%) |
Jan 26, 2007 | 12.34 | 12.37 | 12.16 | 12.34 | 1,008,308 | +0.03(+0.20%) |
Jan 25, 2007 | 12.58 | 12.58 | 12.22 | 12.32 | 1,750,314 | -0.27(-2.11%) |
Jan 24, 2007 | 12.65 | 12.72 | 12.57 | 12.58 | 1,000,513 | -0.03(-0.23%) |
Jan 23, 2007 | 12.59 | 12.67 | 12.57 | 12.61 | 754,217 | +0.05(+0.41%) |
Jan 22, 2007 | 12.65 | 12.66 | 12.53 | 12.56 | 798,124 | -0.08(-0.65%) |
Jan 19, 2007 | 12.59 | 12.66 | 12.48 | 12.64 | 716,805 | +0.11(+0.91%) |
Jan 18, 2007 | 12.57 | 12.57 | 12.48 | 12.53 | 875,287 | +0.00(+0.03%) |
Jan 17, 2007 | 12.52 | 12.60 | 12.49 | 12.53 | 924,130 | -0.01(-0.11%) |
Jan 16, 2007 | 12.60 | 12.64 | 12.51 | 12.54 | 361,650 | -0.03(-0.28%) |
Jan 12, 2007 | 12.50 | 12.61 | 12.49 | 12.57 | 826,183 | +0.04(+0.34%) |
Jan 11, 2007 | 12.39 | 12.57 | 12.39 | 12.53 | 517,274 | +0.16(+1.28%) |
Jan 10, 2007 | 12.30 | 12.40 | 12.26 | 12.37 | 433,097 | +0.04(+0.33%) |
Jan 09, 2007 | 12.33 | 12.37 | 12.26 | 12.33 | 618,858 | +0.01(+0.09%) |
Jan 08, 2007 | 12.27 | 12.35 | 12.13 | 12.32 | 1,106,255 | +0.03(+0.22%) |
Jan 05, 2007 | 12.46 | 12.48 | 12.24 | 12.30 | 600,931 | -0.16(-1.31%) |
Jan 04, 2007 | 12.55 | 12.58 | 12.38 | 12.46 | 579,887 | -0.09(-0.71%) |
Jan 03, 2007 | 12.60 | 12.71 | 12.41 | 12.55 | 1,037,666 | +0.05(+0.43%) |
Dec 29, 2006 | 12.53 | 12.64 | 12.47 | 12.49 | 579,627 | -0.04(-0.29%) |
Dec 28, 2006 | 12.60 | 12.66 | 12.51 | 12.53 | 538,318 | -0.08(-0.67%) |
Dec 27, 2006 | 12.53 | 12.63 | 12.50 | 12.62 | 486,876 | +0.10(+0.77%) |
Dec 26, 2006 | 12.36 | 12.54 | 12.33 | 12.52 | 942,836 | +0.27(+2.23%) |
Dec 22, 2006 | 12.25 | 12.28 | 12.18 | 12.25 | 426,082 | -0.01(-0.05%) |
Dec 21, 2006 | 12.32 | 12.35 | 12.21 | 12.25 | 457,259 | -0.07(-0.58%) |
Dec 20, 2006 | 12.30 | 12.41 | 12.24 | 12.32 | 415,430 | +0.01(+0.06%) |
Dec 19, 2006 | 12.26 | 12.34 | 12.17 | 12.31 | 626,652 | +0.06(+0.46%) |
Dec 18, 2006 | 12.22 | 12.31 | 12.21 | 12.26 | 699,138 | +0.11(+0.93%) |
Dec 15, 2006 | 12.14 | 12.28 | 12.05 | 12.15 | 1,024,416 | +0.04(+0.35%) |
Dec 14, 2006 | 12.02 | 12.15 | 12.00 | 12.10 | 476,484 | +0.07(+0.61%) |
Dec 13, 2006 | 12.11 | 12.12 | 11.99 | 12.03 | 522,210 | -0.01(-0.08%) |
Dec 12, 2006 | 12.18 | 12.21 | 12.00 | 12.04 | 989,861 | -0.14(-1.15%) |
Dec 11, 2006 | 12.10 | 12.22 | 12.09 | 12.18 | 738,369 | +0.04(+0.32%) |
Dec 08, 2006 | 12.09 | 12.18 | 12.02 | 12.14 | 673,937 | +0.06(+0.53%) |
Dec 07, 2006 | 12.03 | 12.14 | 12.01 | 12.08 | 1,055,333 | +0.05(+0.40%) |
Dec 06, 2006 | 12.01 | 12.07 | 11.95 | 12.03 | 1,043,641 | +0.02(+0.18%) |
Dec 05, 2006 | 11.90 | 12.05 | 11.87 | 12.01 | 1,496,484 | +0.12(+1.02%) |
Dec 04, 2006 | 11.69 | 11.94 | 11.65 | 11.89 | 2,175,617 | +0.50(+4.43%) |
Dec 01, 2006 | 11.37 | 11.49 | 11.27 | 11.38 | 694,981 | -0.07(-0.61%) |
Nov 30, 2006 | 11.47 | 11.53 | 11.41 | 11.45 | 696,280 | -0.01(-0.07%) |
Nov 29, 2006 | 11.40 | 11.47 | 11.35 | 11.46 | 623,794 | +0.03(+0.27%) |
Nov 28, 2006 | 11.41 | 11.50 | 11.41 | 11.43 | 627,432 | +0.00(+0.00%) |
Nov 27, 2006 | 11.60 | 11.60 | 11.40 | 11.43 | 576,769 | -0.19(-1.66%) |
Nov 24, 2006 | 11.65 | 11.70 | 11.62 | 11.62 | 141,594 | -0.07(-0.59%) |
Nov 22, 2006 | 11.67 | 11.78 | 11.63 | 11.69 | 332,552 | +0.00(+0.00%) |
Nov 21, 2006 | 11.65 | 11.74 | 11.65 | 11.69 | 434,396 | +0.04(+0.36%) |
Nov 20, 2006 | 11.69 | 11.71 | 11.60 | 11.65 | 237,982 | -0.05(-0.44%) |
Nov 17, 2006 | 11.69 | 11.72 | 11.63 | 11.70 | 480,122 | +0.01(+0.08%) |
Nov 16, 2006 | 11.67 | 11.75 | 11.64 | 11.69 | 566,897 | +0.03(+0.30%) |
Nov 15, 2006 | 11.64 | 11.74 | 11.61 | 11.66 | 456,219 | +0.03(+0.30%) |
Nov 14, 2006 | 11.62 | 11.68 | 11.51 | 11.62 | 425,822 | +0.02(+0.18%) |
Nov 13, 2006 | 11.53 | 11.68 | 11.51 | 11.60 | 820,208 | +0.03(+0.22%) |
Nov 10, 2006 | 11.55 | 11.59 | 11.51 | 11.58 | 465,572 | +0.04(+0.32%) |
Nov 09, 2006 | 11.55 | 11.64 | 11.51 | 11.54 | 544,813 | -0.00(-0.03%) |
Nov 08, 2006 | 11.41 | 11.58 | 11.41 | 11.54 | 474,925 | +0.12(+1.03%) |
Nov 07, 2006 | 11.41 | 11.56 | 11.40 | 11.43 | 670,040 | +0.02(+0.15%) |
Nov 06, 2006 | 11.34 | 11.44 | 11.34 | 11.41 | 488,955 | +0.07(+0.64%) |
Nov 03, 2006 | 11.35 | 11.44 | 11.29 | 11.34 | 550,789 | -0.01(-0.12%) |
Nov 02, 2006 | 11.34 | 11.44 | 11.33 | 11.35 | 627,691 | +0.01(+0.08%) |
Nov 01, 2006 | 11.44 | 11.56 | 11.31 | 11.34 | 908,022 | -0.12(-1.01%) |
Oct 31, 2006 | 11.52 | 11.54 | 11.40 | 11.45 | 713,687 | -0.04(-0.37%) |
Oct 30, 2006 | 11.39 | 11.55 | 11.37 | 11.50 | 670,040 | +0.13(+1.10%) |
Oct 27, 2006 | 11.35 | 11.51 | 11.35 | 11.37 | 1,143,147 | -0.10(-0.86%) |
Oct 26, 2006 | 11.33 | 11.50 | 11.32 | 11.47 | 1,784,089 | +0.18(+1.62%) |
Oct 25, 2006 | 11.09 | 11.45 | 10.97 | 11.29 | 3,156,126 | +0.44(+4.08%) |
Oct 24, 2006 | 10.77 | 10.93 | 10.75 | 10.84 | 991,680 | +0.07(+0.70%) |
Oct 23, 2006 | 10.60 | 10.78 | 10.59 | 10.77 | 608,206 | +0.14(+1.30%) |
Oct 20, 2006 | 10.69 | 10.69 | 10.58 | 10.63 | 612,103 | -0.03(-0.23%) |
Oct 19, 2006 | 10.55 | 10.68 | 10.53 | 10.66 | 396,983 | +0.09(+0.86%) |
Oct 18, 2006 | 10.54 | 10.66 | 10.48 | 10.57 | 536,499 | -0.02(-0.15%) |
Oct 17, 2006 | 10.65 | 10.65 | 10.40 | 10.58 | 695,501 | -0.13(-1.26%) |
Oct 16, 2006 | 10.65 | 10.73 | 10.65 | 10.72 | 549,750 | +0.08(+0.78%) |
Oct 13, 2006 | 10.57 | 10.64 | 10.51 | 10.63 | 1,105,735 | +0.07(+0.66%) |
Oct 12, 2006 | 10.44 | 10.60 | 10.43 | 10.56 | 847,747 | -0.04(-0.35%) |
Oct 11, 2006 | 10.67 | 10.69 | 10.54 | 10.60 | 825,924 | -0.07(-0.63%) |
Oct 10, 2006 | 10.68 | 10.70 | 10.62 | 10.67 | 719,143 | -0.01(-0.13%) |
Oct 09, 2006 | 10.69 | 10.74 | 10.64 | 10.68 | 386,331 | -0.02(-0.14%) |
Oct 06, 2006 | 10.54 | 10.72 | 10.47 | 10.70 | 976,351 | +0.16(+1.53%) |
Oct 05, 2006 | 10.51 | 10.59 | 10.44 | 10.53 | 686,927 | -0.01(-0.05%) |
Oct 04, 2006 | 10.35 | 10.61 | 10.33 | 10.54 | 849,566 | +0.17(+1.60%) |
Oct 03, 2006 | 10.35 | 10.43 | 10.24 | 10.38 | 615,221 | +0.03(+0.26%) |
Oct 02, 2006 | 10.42 | 10.44 | 10.30 | 10.35 | 287,085 | -0.07(-0.65%) |
Sep 29, 2006 | 10.48 | 10.50 | 10.40 | 10.42 | 537,799 | -0.04(-0.42%) |
Sep 28, 2006 | 10.43 | 10.51 | 10.39 | 10.46 | 422,445 | +0.04(+0.42%) |
Sep 27, 2006 | 10.48 | 10.56 | 10.40 | 10.42 | 456,219 | -0.11(-1.02%) |
Sep 26, 2006 | 10.34 | 10.57 | 10.32 | 10.52 | 702,516 | +0.13(+1.30%) |
Sep 25, 2006 | 10.25 | 10.43 | 10.20 | 10.39 | 952,709 | +0.16(+1.54%) |
Sep 22, 2006 | 10.22 | 10.26 | 10.19 | 10.23 | 1,025,455 | +0.01(+0.11%) |
Sep 21, 2006 | 10.22 | 10.28 | 10.16 | 10.22 | 975,572 | +0.02(+0.15%) |
Sep 20, 2006 | 10.18 | 10.25 | 10.11 | 10.20 | 713,168 | +0.08(+0.74%) |
Sep 19, 2006 | 10.08 | 10.16 | 10.03 | 10.13 | 705,633 | +0.03(+0.34%) |
Sep 18, 2006 | 10.12 | 10.19 | 10.06 | 10.09 | 640,422 | -0.10(-0.94%) |
Sep 15, 2006 | 10.26 | 10.31 | 10.19 | 10.19 | 790,330 | -0.03(-0.28%) |
Sep 14, 2006 | 10.26 | 10.27 | 10.19 | 10.22 | 527,146 | -0.07(-0.64%) |
Sep 13, 2006 | 10.14 | 10.31 | 10.12 | 10.28 | 905,684 | +0.11(+1.12%) |
Sep 12, 2006 | 9.996 | 10.18 | 9.969 | 10.17 | 373,081 | +0.20(+1.99%) |
Sep 11, 2006 | 10.06 | 10.06 | 9.834 | 9.973 | 438,553 | -0.09(-0.90%) |
Sep 08, 2006 | 9.954 | 10.11 | 9.954 | 10.06 | 318,002 | +0.11(+1.14%) |
Sep 07, 2006 | 9.982 | 9.982 | 9.842 | 9.950 | 949,332 | -0.03(-0.33%) |
Sep 06, 2006 | 10.05 | 10.08 | 9.954 | 9.982 | 577,029 | -0.07(-0.71%) |
Sep 05, 2006 | 10.14 | 10.14 | 10.05 | 10.05 | 557,804 | -0.08(-0.74%) |
Sep 01, 2006 | 9.992 | 10.20 | 9.955 | 10.13 | 841,512 | +0.15(+1.47%) |
Aug 31, 2006 | 9.969 | 10.000 | 9.911 | 9.982 | 600,152 | +0.03(+0.33%) |
Aug 30, 2006 | 10.01 | 10.03 | 9.911 | 9.950 | 470,249 | -0.06(-0.60%) |
Aug 29, 2006 | 9.886 | 10.02 | 9.838 | 10.01 | 645,878 | +0.16(+1.58%) |
Aug 28, 2006 | 9.813 | 9.880 | 9.813 | 9.854 | 383,474 | +0.04(+0.43%) |
Aug 25, 2006 | 9.748 | 9.836 | 9.705 | 9.811 | 424,263 | +0.06(+0.63%) |
Aug 24, 2006 | 9.846 | 9.921 | 9.711 | 9.750 | 554,946 | -0.07(-0.69%) |
Aug 23, 2006 | 9.836 | 9.898 | 9.748 | 9.817 | 336,189 | -0.02(-0.20%) |
Aug 22, 2006 | 9.828 | 9.863 | 9.784 | 9.836 | 430,239 | +0.01(+0.08%) |
Aug 21, 2006 | 9.909 | 9.909 | 9.813 | 9.828 | 538,838 | -0.09(-0.95%) |
Aug 18, 2006 | 9.944 | 10.02 | 9.855 | 9.923 | 608,985 | -0.02(-0.21%) |
Aug 17, 2006 | 9.863 | 10.01 | 9.834 | 9.944 | 753,438 | +0.08(+0.82%) |
Aug 16, 2006 | 9.753 | 9.932 | 9.753 | 9.863 | 653,672 | +0.12(+1.18%) |
Aug 15, 2006 | 9.726 | 9.757 | 9.646 | 9.748 | 1,062,867 | +0.08(+0.82%) |
Aug 14, 2006 | 9.651 | 9.815 | 9.640 | 9.669 | 704,594 | +0.04(+0.46%) |
Aug 11, 2006 | 9.628 | 9.669 | 9.588 | 9.624 | 958,165 | -0.00(-0.04%) |
Aug 10, 2006 | 9.538 | 9.657 | 9.526 | 9.628 | 1,187,054 | +0.09(+0.95%) |
Aug 09, 2006 | 9.580 | 9.675 | 9.494 | 9.538 | 925,170 | -0.02(-0.24%) |
Aug 08, 2006 | 9.617 | 9.717 | 9.540 | 9.561 | 1,169,907 | -0.03(-0.32%) |
Aug 07, 2006 | 9.580 | 9.623 | 9.486 | 9.592 | 1,083,132 | -0.03(-0.32%) |
Aug 04, 2006 | 9.549 | 9.636 | 9.526 | 9.623 | 1,905,159 | +0.15(+1.58%) |
Aug 03, 2006 | 9.284 | 9.490 | 9.282 | 9.472 | 1,679,907 | +0.19(+2.03%) |
Aug 02, 2006 | 9.161 | 9.318 | 9.120 | 9.284 | 980,768 | +0.16(+1.79%) |