Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.38 | 10.44 | 10.20 | 10.23 | 678,209 | +0.00(+0.04%) |
Aug 30, 2007 | 10.32 | 10.50 | 10.12 | 10.22 | 1,259,190 | -0.20(-1.88%) |
Aug 29, 2007 | 10.30 | 10.45 | 10.29 | 10.42 | 1,388,988 | +0.19(+1.84%) |
Aug 28, 2007 | 10.31 | 10.41 | 10.20 | 10.23 | 816,150 | -0.13(-1.25%) |
Aug 27, 2007 | 10.61 | 10.64 | 10.33 | 10.36 | 896,616 | -0.27(-2.50%) |
Aug 24, 2007 | 10.52 | 10.63 | 10.46 | 10.63 | 662,882 | +0.06(+0.57%) |
Aug 23, 2007 | 10.66 | 10.72 | 10.46 | 10.56 | 772,086 | -0.04(-0.37%) |
Aug 22, 2007 | 10.76 | 10.83 | 10.50 | 10.60 | 911,463 | -0.07(-0.68%) |
Aug 21, 2007 | 10.81 | 10.90 | 10.61 | 10.68 | 746,701 | -0.09(-0.83%) |
Aug 20, 2007 | 10.73 | 10.82 | 10.52 | 10.77 | 1,334,865 | +0.08(+0.70%) |
Aug 17, 2007 | 10.48 | 11.00 | 10.38 | 10.69 | 2,088,272 | +0.22(+2.05%) |
Aug 16, 2007 | 10.00 | 10.50 | 9.961 | 10.48 | 1,508,729 | +0.40(+3.98%) |
Aug 15, 2007 | 10.02 | 10.38 | 10.02 | 10.08 | 1,103,527 | +0.03(+0.25%) |
Aug 14, 2007 | 10.12 | 10.25 | 10.01 | 10.05 | 1,176,808 | -0.09(-0.84%) |
Aug 13, 2007 | 10.66 | 10.66 | 10.12 | 10.14 | 1,820,054 | -0.49(-4.62%) |
Aug 10, 2007 | 9.997 | 10.73 | 9.955 | 10.63 | 2,472,399 | +0.44(+4.33%) |
Aug 09, 2007 | 10.07 | 10.22 | 9.919 | 10.19 | 2,281,773 | +0.12(+1.18%) |
Aug 08, 2007 | 10.18 | 10.24 | 9.899 | 10.07 | 2,768,398 | -0.04(-0.39%) |
Aug 07, 2007 | 9.951 | 10.21 | 9.863 | 10.11 | 1,647,148 | +0.11(+1.15%) |
Aug 06, 2007 | 9.836 | 10.00 | 9.500 | 9.992 | 1,985,295 | +0.12(+1.25%) |
Aug 03, 2007 | 9.873 | 10.28 | 9.821 | 9.869 | 2,668,295 | -0.41(-4.02%) |
Aug 02, 2007 | 10.33 | 10.38 | 10.15 | 10.28 | 1,549,919 | +0.08(+0.80%) |
Aug 01, 2007 | 10.16 | 10.77 | 9.740 | 10.20 | 2,353,238 | +0.39(+3.96%) |
Jul 31, 2007 | 9.832 | 9.947 | 9.786 | 9.813 | 1,821,969 | +0.04(+0.45%) |
Jul 30, 2007 | 9.744 | 9.836 | 9.585 | 9.769 | 1,522,139 | +0.11(+1.17%) |
Jul 27, 2007 | 10.06 | 10.08 | 9.656 | 9.656 | 1,058,026 | -0.27(-2.71%) |
Jul 26, 2007 | 10.11 | 10.18 | 9.846 | 9.926 | 1,562,372 | -0.34(-3.28%) |
Jul 25, 2007 | 10.28 | 10.37 | 10.14 | 10.26 | 1,076,705 | +0.03(+0.33%) |
Jul 24, 2007 | 10.42 | 10.47 | 10.21 | 10.23 | 1,299,422 | -0.32(-3.07%) |
Jul 23, 2007 | 10.54 | 10.64 | 10.52 | 10.55 | 601,575 | +0.04(+0.34%) |
Jul 20, 2007 | 10.72 | 10.75 | 10.51 | 10.52 | 1,290,322 | -0.22(-2.08%) |
Jul 19, 2007 | 10.66 | 10.78 | 10.66 | 10.74 | 756,280 | +0.12(+1.14%) |
Jul 18, 2007 | 10.59 | 10.64 | 10.52 | 10.62 | 951,217 | -0.02(-0.16%) |
Jul 17, 2007 | 10.72 | 10.78 | 10.63 | 10.64 | 827,645 | -0.00(-0.02%) |
Jul 16, 2007 | 10.73 | 10.77 | 10.62 | 10.64 | 815,671 | -0.14(-1.30%) |
Jul 13, 2007 | 10.79 | 10.82 | 10.74 | 10.78 | 588,643 | -0.00(-0.02%) |
Jul 12, 2007 | 10.78 | 10.78 | 10.63 | 10.78 | 708,863 | +0.09(+0.86%) |
Jul 11, 2007 | 10.64 | 10.74 | 10.64 | 10.69 | 622,171 | +0.02(+0.18%) |
Jul 10, 2007 | 10.68 | 10.74 | 10.62 | 10.67 | 990,492 | -0.06(-0.60%) |
Jul 09, 2007 | 10.68 | 10.78 | 10.68 | 10.73 | 536,437 | +0.03(+0.29%) |
Jul 06, 2007 | 10.73 | 10.78 | 10.68 | 10.70 | 732,332 | -0.05(-0.47%) |
Jul 05, 2007 | 10.76 | 10.82 | 10.65 | 10.75 | 573,796 | +0.02(+0.19%) |
Jul 03, 2007 | 10.76 | 10.79 | 10.71 | 10.73 | 195,895 | -0.01(-0.14%) |
Jul 02, 2007 | 10.69 | 10.79 | 10.65 | 10.75 | 442,560 | +0.09(+0.88%) |
Jun 29, 2007 | 10.70 | 10.75 | 10.63 | 10.65 | 964,149 | -0.04(-0.33%) |
Jun 28, 2007 | 10.62 | 10.74 | 10.60 | 10.69 | 796,992 | +0.05(+0.47%) |
Jun 27, 2007 | 10.52 | 10.66 | 10.40 | 10.64 | 1,103,527 | +0.07(+0.65%) |
Jun 26, 2007 | 10.61 | 10.67 | 10.51 | 10.57 | 586,249 | +0.00(+0.00%) |
Jun 25, 2007 | 10.53 | 10.60 | 10.49 | 10.57 | 1,620,327 | +0.02(+0.22%) |
Jun 22, 2007 | 10.76 | 10.76 | 10.54 | 10.55 | 1,117,417 | -0.21(-1.96%) |
Jun 21, 2007 | 10.76 | 10.83 | 10.65 | 10.76 | 763,464 | -0.06(-0.52%) |
Jun 20, 2007 | 11.06 | 11.06 | 10.78 | 10.81 | 1,642,838 | -0.26(-2.32%) |
Jun 19, 2007 | 11.03 | 11.09 | 10.93 | 11.07 | 596,307 | +0.01(+0.13%) |
Jun 18, 2007 | 11.13 | 11.13 | 10.99 | 11.06 | 892,784 | -0.08(-0.67%) |
Jun 15, 2007 | 11.25 | 11.25 | 11.07 | 11.13 | 1,821,969 | +0.25(+2.28%) |
Jun 14, 2007 | 10.81 | 10.88 | 10.75 | 10.88 | 580,022 | +0.07(+0.64%) |
Jun 13, 2007 | 10.80 | 10.84 | 10.67 | 10.81 | 748,138 | +0.01(+0.14%) |
Jun 12, 2007 | 10.88 | 10.89 | 10.75 | 10.80 | 1,062,815 | -0.13(-1.18%) |
Jun 11, 2007 | 10.93 | 10.98 | 10.88 | 10.93 | 985,702 | -0.03(-0.27%) |
Jun 08, 2007 | 10.90 | 10.99 | 10.84 | 10.96 | 1,362,166 | +0.02(+0.15%) |
Jun 07, 2007 | 11.16 | 11.16 | 10.90 | 10.94 | 1,423,952 | -0.26(-2.33%) |
Jun 06, 2007 | 11.32 | 11.32 | 11.16 | 11.20 | 874,583 | -0.17(-1.47%) |
Jun 05, 2007 | 11.46 | 11.46 | 11.33 | 11.37 | 732,811 | -0.15(-1.31%) |
Jun 04, 2007 | 11.43 | 11.52 | 11.40 | 11.52 | 488,061 | +0.04(+0.35%) |
Jun 01, 2007 | 11.47 | 11.53 | 11.41 | 11.48 | 1,446,464 | +0.04(+0.37%) |
May 31, 2007 | 11.57 | 11.58 | 11.40 | 11.44 | 805,613 | -0.10(-0.83%) |
May 30, 2007 | 11.37 | 11.54 | 11.34 | 11.53 | 699,762 | +0.11(+0.95%) |
May 29, 2007 | 11.31 | 11.43 | 11.31 | 11.42 | 858,778 | +0.14(+1.20%) |
May 25, 2007 | 11.35 | 11.37 | 11.22 | 11.29 | 1,031,204 | -0.04(-0.31%) |
May 24, 2007 | 11.48 | 11.53 | 11.27 | 11.32 | 1,599,252 | -0.18(-1.58%) |
May 23, 2007 | 11.57 | 11.58 | 11.43 | 11.51 | 1,588,715 | -0.01(-0.09%) |
May 22, 2007 | 11.47 | 11.56 | 11.36 | 11.52 | 887,515 | +0.03(+0.29%) |
May 21, 2007 | 11.45 | 11.57 | 11.43 | 11.48 | 1,515,913 | +0.04(+0.35%) |
May 18, 2007 | 11.36 | 11.45 | 11.29 | 11.44 | 782,623 | +0.09(+0.75%) |
May 17, 2007 | 11.48 | 11.48 | 11.33 | 11.36 | 634,145 | -0.15(-1.31%) |
May 16, 2007 | 11.57 | 11.57 | 11.41 | 11.51 | 817,108 | -0.05(-0.47%) |
May 15, 2007 | 11.59 | 11.79 | 11.55 | 11.56 | 1,134,660 | -0.03(-0.22%) |
May 14, 2007 | 11.50 | 11.61 | 11.47 | 11.59 | 1,297,028 | +0.08(+0.73%) |
May 11, 2007 | 11.48 | 11.54 | 11.44 | 11.50 | 1,763,057 | +0.06(+0.55%) |
May 10, 2007 | 11.51 | 11.51 | 11.40 | 11.44 | 1,054,194 | -0.11(-0.96%) |
May 09, 2007 | 11.44 | 11.55 | 11.41 | 11.55 | 877,936 | +0.06(+0.55%) |
May 08, 2007 | 11.45 | 11.49 | 11.34 | 11.49 | 737,600 | +0.00(+0.02%) |
May 07, 2007 | 11.44 | 11.51 | 11.43 | 11.49 | 676,293 | +0.05(+0.40%) |
May 04, 2007 | 11.43 | 11.46 | 11.37 | 11.44 | 1,084,369 | +0.02(+0.18%) |
May 03, 2007 | 11.45 | 11.46 | 11.39 | 11.42 | 599,659 | -0.03(-0.27%) |
May 02, 2007 | 11.39 | 11.50 | 11.36 | 11.45 | 753,885 | +0.04(+0.38%) |
May 01, 2007 | 11.24 | 11.41 | 11.21 | 11.41 | 883,684 | +0.20(+1.75%) |
Apr 30, 2007 | 11.36 | 11.45 | 11.20 | 11.21 | 1,074,789 | -0.11(-0.98%) |
Apr 27, 2007 | 11.27 | 11.36 | 11.21 | 11.32 | 765,380 | +0.05(+0.44%) |
Apr 26, 2007 | 11.13 | 11.37 | 10.98 | 11.27 | 1,821,012 | +0.24(+2.22%) |
Apr 25, 2007 | 10.90 | 11.09 | 10.89 | 11.03 | 949,301 | +0.18(+1.62%) |
Apr 24, 2007 | 10.80 | 10.86 | 10.72 | 10.85 | 850,156 | +0.08(+0.78%) |
Apr 23, 2007 | 10.69 | 10.78 | 10.69 | 10.77 | 566,611 | +0.06(+0.58%) |
Apr 20, 2007 | 10.69 | 10.71 | 10.64 | 10.71 | 556,553 | +0.15(+1.44%) |
Apr 19, 2007 | 10.59 | 10.66 | 10.54 | 10.55 | 489,498 | -0.10(-0.98%) |
Apr 18, 2007 | 10.68 | 10.71 | 10.63 | 10.66 | 542,184 | -0.05(-0.51%) |
Apr 17, 2007 | 10.73 | 10.74 | 10.69 | 10.71 | 702,636 | -0.00(-0.02%) |
Apr 16, 2007 | 10.66 | 10.73 | 10.65 | 10.71 | 861,651 | +0.09(+0.86%) |
Apr 13, 2007 | 10.60 | 10.62 | 10.51 | 10.62 | 1,375,577 | +0.01(+0.12%) |
Apr 12, 2007 | 10.52 | 10.61 | 10.47 | 10.61 | 1,009,651 | +0.08(+0.77%) |
Apr 11, 2007 | 10.66 | 10.66 | 10.50 | 10.53 | 647,077 | -0.12(-1.12%) |
Apr 10, 2007 | 10.55 | 10.66 | 10.54 | 10.65 | 416,696 | +0.11(+1.05%) |
Apr 09, 2007 | 10.49 | 10.56 | 10.45 | 10.54 | 541,705 | +0.04(+0.34%) |
Apr 05, 2007 | 10.52 | 10.53 | 10.49 | 10.50 | 643,724 | -0.03(-0.26%) |
Apr 04, 2007 | 10.56 | 10.57 | 10.50 | 10.53 | 435,855 | -0.03(-0.30%) |
Apr 03, 2007 | 10.51 | 10.63 | 10.49 | 10.56 | 695,452 | +0.07(+0.68%) |
Apr 02, 2007 | 10.49 | 10.52 | 10.46 | 10.49 | 759,154 | +0.04(+0.38%) |
Mar 30, 2007 | 10.49 | 10.56 | 10.37 | 10.45 | 838,182 | -0.03(-0.30%) |
Mar 29, 2007 | 10.49 | 10.50 | 10.41 | 10.48 | 630,313 | +0.04(+0.38%) |
Mar 28, 2007 | 10.41 | 10.47 | 10.40 | 10.44 | 1,582,489 | -0.01(-0.08%) |
Mar 27, 2007 | 10.41 | 10.45 | 10.30 | 10.45 | 846,325 | +0.03(+0.30%) |
Mar 26, 2007 | 10.35 | 10.42 | 10.28 | 10.42 | 704,552 | +0.04(+0.40%) |
Mar 23, 2007 | 10.39 | 10.41 | 10.36 | 10.38 | 685,873 | +0.00(+0.00%) |
Mar 22, 2007 | 10.42 | 10.42 | 10.35 | 10.38 | 1,130,349 | +0.00(+0.00%) |
Mar 21, 2007 | 10.32 | 10.41 | 10.27 | 10.38 | 1,320,976 | +0.06(+0.61%) |
Mar 20, 2007 | 10.25 | 10.31 | 10.17 | 10.31 | 1,846,875 | +0.06(+0.63%) |
Mar 19, 2007 | 10.22 | 10.27 | 10.19 | 10.25 | 1,015,877 | +0.06(+0.64%) |
Mar 16, 2007 | 10.36 | 10.35 | 10.16 | 10.18 | 1,987,211 | -0.17(-1.63%) |
Mar 15, 2007 | 10.26 | 10.37 | 10.25 | 10.35 | 1,831,549 | +0.10(+0.96%) |
Mar 14, 2007 | 10.18 | 10.30 | 10.10 | 10.26 | 857,820 | +0.06(+0.57%) |
Mar 13, 2007 | 10.46 | 10.55 | 10.17 | 10.20 | 721,316 | -0.27(-2.53%) |
Mar 12, 2007 | 10.32 | 10.47 | 10.31 | 10.46 | 430,586 | +0.13(+1.29%) |
Mar 09, 2007 | 10.34 | 10.39 | 10.26 | 10.33 | 431,544 | +0.05(+0.47%) |
Mar 08, 2007 | 10.37 | 10.39 | 10.25 | 10.28 | 663,361 | -0.03(-0.24%) |
Mar 07, 2007 | 10.31 | 10.36 | 10.26 | 10.31 | 797,471 | -0.03(-0.26%) |
Mar 06, 2007 | 10.16 | 10.37 | 10.10 | 10.33 | 1,020,188 | +0.27(+2.68%) |
Mar 05, 2007 | 10.13 | 10.28 | 10.06 | 10.06 | 1,250,568 | -0.19(-1.87%) |
Mar 02, 2007 | 10.31 | 10.37 | 10.25 | 10.26 | 995,761 | -0.11(-1.07%) |
Mar 01, 2007 | 10.29 | 10.45 | 10.22 | 10.37 | 1,695,524 | +0.05(+0.53%) |
Feb 28, 2007 | 10.35 | 10.49 | 10.28 | 10.31 | 1,240,989 | -0.03(-0.32%) |
Feb 27, 2007 | 10.44 | 10.51 | 10.35 | 10.35 | 1,325,765 | -0.21(-1.98%) |
Feb 26, 2007 | 10.55 | 10.67 | 10.48 | 10.55 | 1,284,488 | +0.00(+0.00%) |
Feb 23, 2007 | 10.59 | 10.60 | 10.50 | 10.55 | 630,792 | -0.04(-0.34%) |
Feb 22, 2007 | 10.50 | 10.64 | 10.49 | 10.59 | 1,061,378 | +0.07(+0.70%) |
Feb 21, 2007 | 10.49 | 10.54 | 10.45 | 10.52 | 568,048 | +0.02(+0.20%) |
Feb 20, 2007 | 10.33 | 10.54 | 10.31 | 10.50 | 932,538 | +0.15(+1.49%) |
Feb 16, 2007 | 10.29 | 10.40 | 10.28 | 10.34 | 963,191 | +0.05(+0.51%) |
Feb 15, 2007 | 10.22 | 10.34 | 10.16 | 10.29 | 1,563,809 | +0.07(+0.69%) |
Feb 14, 2007 | 10.14 | 10.32 | 10.14 | 10.22 | 1,271,643 | +0.09(+0.93%) |
Feb 13, 2007 | 10.02 | 10.12 | 10.02 | 10.12 | 751,969 | +0.11(+1.15%) |
Feb 12, 2007 | 9.940 | 10.03 | 9.771 | 10.01 | 1,202,983 | -0.08(-0.77%) |
Feb 09, 2007 | 10.02 | 10.12 | 10.00 | 10.09 | 947,386 | +0.05(+0.54%) |
Feb 08, 2007 | 10.06 | 10.21 | 9.961 | 10.03 | 806,571 | -0.01(-0.06%) |
Feb 07, 2007 | 9.986 | 10.04 | 9.871 | 10.04 | 1,017,793 | +0.19(+1.91%) |
Feb 06, 2007 | 9.880 | 9.909 | 9.813 | 9.850 | 938,285 | -0.04(-0.36%) |
Feb 05, 2007 | 9.798 | 9.961 | 9.784 | 9.886 | 1,146,155 | +0.10(+1.05%) |
Feb 02, 2007 | 9.823 | 9.903 | 9.773 | 9.784 | 664,319 | -0.03(-0.34%) |
Feb 01, 2007 | 9.761 | 9.869 | 9.757 | 9.817 | 1,041,741 | +0.09(+0.90%) |
Jan 31, 2007 | 9.767 | 9.821 | 9.671 | 9.729 | 1,360,729 | -0.06(-0.58%) |
Jan 30, 2007 | 9.832 | 9.832 | 9.731 | 9.786 | 765,859 | -0.01(-0.11%) |
Jan 29, 2007 | 9.750 | 9.876 | 9.725 | 9.796 | 562,300 | +0.02(+0.19%) |
Jan 26, 2007 | 9.763 | 9.794 | 9.667 | 9.777 | 562,300 | +0.04(+0.36%) |
Jan 25, 2007 | 10.01 | 10.01 | 9.702 | 9.742 | 847,283 | -0.26(-2.61%) |
Jan 24, 2007 | 9.944 | 10.00 | 9.913 | 10.00 | 411,428 | +0.08(+0.78%) |
Jan 23, 2007 | 9.828 | 9.976 | 9.792 | 9.926 | 543,142 | +0.07(+0.68%) |
Jan 22, 2007 | 9.840 | 9.882 | 9.786 | 9.859 | 656,177 | -0.01(-0.15%) |
Jan 19, 2007 | 9.821 | 9.882 | 9.771 | 9.873 | 599,659 | +0.08(+0.77%) |
Jan 18, 2007 | 9.848 | 9.867 | 9.763 | 9.798 | 547,932 | -0.05(-0.51%) |
Jan 17, 2007 | 9.917 | 9.928 | 9.817 | 9.848 | 952,175 | -0.05(-0.55%) |
Jan 16, 2007 | 9.940 | 10.01 | 9.886 | 9.903 | 898,531 | -0.01(-0.06%) |
Jan 12, 2007 | 9.886 | 9.936 | 9.867 | 9.909 | 546,974 | +0.02(+0.23%) |
Jan 11, 2007 | 9.746 | 9.903 | 9.746 | 9.886 | 811,360 | +0.16(+1.65%) |
Jan 10, 2007 | 9.784 | 9.815 | 9.679 | 9.725 | 989,055 | -0.09(-0.96%) |
Jan 09, 2007 | 9.782 | 9.848 | 9.667 | 9.819 | 1,181,119 | +0.04(+0.45%) |
Jan 08, 2007 | 9.855 | 9.857 | 9.694 | 9.775 | 1,343,008 | -0.10(-1.06%) |
Jan 05, 2007 | 9.953 | 10.08 | 9.840 | 9.880 | 1,001,029 | -0.26(-2.53%) |
Jan 04, 2007 | 10.06 | 10.17 | 10.01 | 10.14 | 1,180,640 | +0.05(+0.48%) |
Jan 03, 2007 | 10.14 | 10.16 | 9.997 | 10.09 | 1,334,865 | -0.05(-0.54%) |
Dec 29, 2006 | 10.25 | 10.25 | 10.12 | 10.14 | 885,599 | -0.11(-1.08%) |
Dec 28, 2006 | 10.32 | 10.34 | 10.23 | 10.25 | 331,920 | -0.06(-0.63%) |
Dec 27, 2006 | 10.31 | 10.36 | 10.24 | 10.32 | 453,097 | +0.06(+0.61%) |
Dec 26, 2006 | 10.16 | 10.29 | 10.15 | 10.26 | 405,201 | +0.10(+0.99%) |
Dec 22, 2006 | 10.22 | 10.26 | 10.13 | 10.16 | 663,840 | -0.06(-0.59%) |
Dec 21, 2006 | 10.27 | 10.37 | 10.17 | 10.22 | 739,037 | -0.05(-0.53%) |
Dec 20, 2006 | 10.35 | 10.42 | 10.26 | 10.27 | 1,211,772 | -0.08(-0.75%) |
Dec 19, 2006 | 10.36 | 10.38 | 10.31 | 10.35 | 946,907 | -0.03(-0.24%) |
Dec 18, 2006 | 10.54 | 10.56 | 10.34 | 10.37 | 1,060,899 | -0.15(-1.43%) |
Dec 15, 2006 | 10.60 | 10.63 | 10.47 | 10.52 | 1,616,016 | -0.08(-0.75%) |
Dec 14, 2006 | 10.69 | 10.78 | 10.59 | 10.60 | 883,684 | -0.05(-0.51%) |
Dec 13, 2006 | 10.64 | 10.67 | 10.45 | 10.66 | 1,119,333 | -0.07(-0.62%) |
Dec 12, 2006 | 10.77 | 10.80 | 10.68 | 10.72 | 579,064 | -0.04(-0.37%) |
Dec 11, 2006 | 10.78 | 10.82 | 10.76 | 10.76 | 355,868 | -0.05(-0.42%) |
Dec 08, 2006 | 10.84 | 10.87 | 10.71 | 10.81 | 546,974 | -0.03(-0.29%) |
Dec 07, 2006 | 10.85 | 10.87 | 10.76 | 10.84 | 565,174 | -0.03(-0.25%) |
Dec 06, 2006 | 10.88 | 10.89 | 10.79 | 10.87 | 656,177 | -0.04(-0.40%) |
Dec 05, 2006 | 10.86 | 10.97 | 10.83 | 10.91 | 602,533 | +0.10(+0.89%) |
Dec 04, 2006 | 10.77 | 10.83 | 10.73 | 10.82 | 551,284 | +0.08(+0.70%) |
Dec 01, 2006 | 10.71 | 10.81 | 10.66 | 10.74 | 547,453 | -0.06(-0.60%) |
Nov 30, 2006 | 10.80 | 10.82 | 10.72 | 10.80 | 667,672 | +0.01(+0.08%) |
Nov 29, 2006 | 10.71 | 10.81 | 10.70 | 10.80 | 729,937 | +0.10(+0.90%) |
Nov 28, 2006 | 10.67 | 10.75 | 10.64 | 10.70 | 810,403 | +0.04(+0.35%) |
Nov 27, 2006 | 10.83 | 10.83 | 10.61 | 10.66 | 638,934 | -0.19(-1.75%) |
Nov 24, 2006 | 10.78 | 10.87 | 10.75 | 10.85 | 116,866 | +0.04(+0.39%) |
Nov 22, 2006 | 10.86 | 10.88 | 10.77 | 10.81 | 249,538 | -0.05(-0.48%) |
Nov 21, 2006 | 10.94 | 10.94 | 10.83 | 10.86 | 500,035 | -0.09(-0.80%) |
Nov 20, 2006 | 11.10 | 11.10 | 10.87 | 10.95 | 459,803 | +0.03(+0.29%) |
Nov 17, 2006 | 10.94 | 10.98 | 10.86 | 10.92 | 409,991 | -0.03(-0.25%) |
Nov 16, 2006 | 10.99 | 11.01 | 10.94 | 10.95 | 509,615 | -0.03(-0.23%) |
Nov 15, 2006 | 10.88 | 10.99 | 10.88 | 10.97 | 504,825 | +0.09(+0.84%) |
Nov 14, 2006 | 10.72 | 10.91 | 10.72 | 10.88 | 767,775 | +0.16(+1.52%) |
Nov 13, 2006 | 10.79 | 10.80 | 10.70 | 10.72 | 642,287 | -0.07(-0.66%) |
Nov 10, 2006 | 10.65 | 10.79 | 10.65 | 10.79 | 529,731 | +0.11(+1.08%) |
Nov 09, 2006 | 10.78 | 10.78 | 10.62 | 10.67 | 705,510 | -0.10(-0.93%) |
Nov 08, 2006 | 10.64 | 10.83 | 10.63 | 10.77 | 445,913 | +0.10(+0.90%) |
Nov 07, 2006 | 10.67 | 10.80 | 10.65 | 10.68 | 548,890 | +0.00(+0.02%) |
Nov 06, 2006 | 10.67 | 10.71 | 10.61 | 10.68 | 663,361 | +0.03(+0.29%) |
Nov 03, 2006 | 10.72 | 10.73 | 10.61 | 10.64 | 714,131 | -0.05(-0.45%) |
Nov 02, 2006 | 10.66 | 10.71 | 10.55 | 10.69 | 616,902 | -0.02(-0.21%) |
Nov 01, 2006 | 10.98 | 10.99 | 10.70 | 10.71 | 696,889 | -0.11(-1.04%) |
Oct 31, 2006 | 10.79 | 10.83 | 10.73 | 10.83 | 395,143 | +0.01(+0.10%) |
Oct 30, 2006 | 10.77 | 10.82 | 10.72 | 10.82 | 363,531 | +0.03(+0.31%) |
Oct 27, 2006 | 10.85 | 10.85 | 10.77 | 10.78 | 454,055 | -0.09(-0.83%) |
Oct 26, 2006 | 10.77 | 10.88 | 10.74 | 10.87 | 461,718 | +0.15(+1.40%) |
Oct 25, 2006 | 10.61 | 10.76 | 10.61 | 10.72 | 1,047,489 | +0.12(+1.12%) |
Oct 24, 2006 | 10.60 | 10.64 | 10.55 | 10.60 | 652,345 | -0.04(-0.39%) |
Oct 23, 2006 | 10.64 | 10.73 | 10.58 | 10.65 | 766,817 | -0.05(-0.45%) |
Oct 20, 2006 | 10.77 | 10.77 | 10.65 | 10.69 | 381,253 | -0.03(-0.31%) |
Oct 19, 2006 | 10.61 | 10.75 | 10.61 | 10.73 | 401,848 | +0.08(+0.77%) |
Oct 18, 2006 | 10.63 | 10.68 | 10.60 | 10.65 | 700,241 | +0.06(+0.53%) |
Oct 17, 2006 | 10.50 | 10.59 | 10.50 | 10.59 | 480,877 | +0.05(+0.50%) |
Oct 16, 2006 | 10.42 | 10.55 | 10.41 | 10.54 | 398,017 | +0.12(+1.14%) |
Oct 13, 2006 | 10.42 | 10.49 | 10.41 | 10.42 | 478,003 | +0.01(+0.10%) |
Oct 12, 2006 | 10.37 | 10.42 | 10.36 | 10.41 | 760,112 | +0.06(+0.61%) |
Oct 11, 2006 | 10.29 | 10.40 | 10.29 | 10.35 | 801,302 | +0.01(+0.10%) |
Oct 10, 2006 | 10.33 | 10.36 | 10.28 | 10.33 | 684,915 | +0.00(+0.00%) |
Oct 09, 2006 | 10.27 | 10.35 | 10.24 | 10.33 | 498,599 | +0.04(+0.37%) |
Oct 06, 2006 | 10.29 | 10.35 | 10.25 | 10.30 | 819,982 | +0.01(+0.06%) |
Oct 05, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 540,747 | +0.09(+0.90%) |
Oct 04, 2006 | 10.13 | 10.23 | 10.12 | 10.20 | 1,284,575 | +0.04(+0.41%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.12 | 10.16 | 843,930 | -0.07(-0.65%) |
Oct 02, 2006 | 10.29 | 10.31 | 10.19 | 10.22 | 747,180 | -0.07(-0.67%) |
Sep 29, 2006 | 10.41 | 10.52 | 10.29 | 10.29 | 739,037 | -0.10(-0.92%) |
Sep 28, 2006 | 10.49 | 10.52 | 10.38 | 10.39 | 561,821 | -0.09(-0.84%) |
Sep 27, 2006 | 10.38 | 10.48 | 10.37 | 10.48 | 553,200 | +0.10(+0.95%) |
Sep 26, 2006 | 10.37 | 10.44 | 10.34 | 10.38 | 582,896 | +0.01(+0.08%) |
Sep 25, 2006 | 10.28 | 10.40 | 10.20 | 10.37 | 900,926 | +0.10(+1.00%) |
Sep 22, 2006 | 10.26 | 10.29 | 10.18 | 10.27 | 861,651 | -0.01(-0.14%) |
Sep 21, 2006 | 10.38 | 10.41 | 10.24 | 10.28 | 1,398,567 | -0.07(-0.65%) |
Sep 20, 2006 | 10.31 | 10.46 | 10.25 | 10.35 | 884,642 | +0.08(+0.81%) |
Sep 19, 2006 | 10.33 | 10.37 | 10.16 | 10.27 | 834,351 | -0.09(-0.85%) |
Sep 18, 2006 | 10.37 | 10.42 | 10.32 | 10.35 | 716,526 | -0.05(-0.48%) |
Sep 15, 2006 | 10.48 | 10.52 | 10.38 | 10.40 | 1,334,387 | -0.02(-0.22%) |
Sep 14, 2006 | 10.33 | 10.51 | 10.33 | 10.43 | 1,334,865 | +0.10(+0.93%) |
Sep 13, 2006 | 10.32 | 10.40 | 10.22 | 10.33 | 856,862 | -0.05(-0.44%) |
Sep 12, 2006 | 10.33 | 10.44 | 10.33 | 10.38 | 978,518 | +0.06(+0.55%) |
Sep 11, 2006 | 10.29 | 10.38 | 10.20 | 10.32 | 739,037 | +0.04(+0.41%) |
Sep 08, 2006 | 10.23 | 10.28 | 10.17 | 10.28 | 713,173 | +0.07(+0.65%) |
Sep 07, 2006 | 10.31 | 10.37 | 10.20 | 10.21 | 627,918 | -0.13(-1.29%) |
Sep 06, 2006 | 10.32 | 10.37 | 10.28 | 10.35 | 776,396 | -0.03(-0.28%) |
Sep 05, 2006 | 10.35 | 10.46 | 10.32 | 10.37 | 710,300 | +0.04(+0.36%) |