Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.86 | 14.87 | 14.25 | 14.26 | 245,603 | -0.34(-2.32%) |
Aug 30, 2007 | 14.29 | 15.16 | 14.21 | 14.59 | 258,294 | +0.11(+0.73%) |
Aug 29, 2007 | 14.04 | 14.55 | 13.96 | 14.49 | 177,438 | +0.58(+4.17%) |
Aug 28, 2007 | 14.36 | 14.49 | 13.89 | 13.91 | 156,409 | -0.52(-3.61%) |
Aug 27, 2007 | 14.64 | 14.70 | 14.28 | 14.43 | 112,695 | -0.30(-2.03%) |
Aug 24, 2007 | 14.43 | 14.77 | 14.34 | 14.73 | 142,225 | +0.30(+2.07%) |
Aug 23, 2007 | 15.13 | 15.22 | 14.34 | 14.43 | 234,555 | -0.63(-4.17%) |
Aug 22, 2007 | 15.27 | 15.39 | 14.85 | 15.06 | 167,343 | -0.05(-0.32%) |
Aug 21, 2007 | 15.64 | 15.80 | 15.07 | 15.11 | 201,145 | -0.64(-4.05%) |
Aug 20, 2007 | 15.76 | 15.93 | 15.45 | 15.74 | 106,072 | +0.05(+0.31%) |
Aug 17, 2007 | 15.94 | 16.24 | 14.87 | 15.69 | 302,226 | +0.23(+1.50%) |
Aug 16, 2007 | 14.34 | 15.46 | 14.13 | 15.46 | 404,518 | +1.15(+8.03%) |
Aug 15, 2007 | 14.50 | 14.89 | 14.25 | 14.31 | 352,184 | -0.22(-1.53%) |
Aug 14, 2007 | 14.99 | 15.15 | 14.49 | 14.54 | 361,509 | -0.53(-3.53%) |
Aug 13, 2007 | 15.96 | 16.05 | 14.99 | 15.07 | 630,358 | -1.20(-7.36%) |
Aug 10, 2007 | 16.90 | 18.22 | 16.14 | 16.26 | 837,819 | -1.15(-6.60%) |
Aug 09, 2007 | 15.96 | 18.64 | 15.55 | 17.41 | 1,284,422 | -0.40(-2.22%) |
Aug 08, 2007 | 16.42 | 18.35 | 16.29 | 17.81 | 1,193,947 | +1.39(+8.47%) |
Aug 07, 2007 | 15.19 | 16.47 | 15.19 | 16.42 | 546,180 | +1.20(+7.87%) |
Aug 06, 2007 | 14.42 | 15.68 | 14.25 | 15.22 | 512,847 | +0.92(+6.41%) |
Aug 03, 2007 | 14.47 | 15.72 | 14.28 | 14.30 | 221,369 | -1.11(-7.21%) |
Aug 02, 2007 | 14.55 | 15.42 | 14.30 | 15.41 | 318,005 | +0.89(+6.12%) |
Aug 01, 2007 | 14.49 | 14.83 | 14.29 | 14.53 | 276,450 | +0.02(+0.13%) |
Jul 31, 2007 | 14.62 | 15.60 | 14.29 | 14.51 | 568,470 | +1.12(+8.37%) |
Jul 30, 2007 | 13.35 | 13.70 | 13.08 | 13.39 | 154,442 | +0.06(+0.44%) |
Jul 27, 2007 | 13.58 | 13.80 | 13.18 | 13.33 | 182,626 | -0.33(-2.40%) |
Jul 26, 2007 | 14.19 | 14.35 | 13.17 | 13.66 | 305,907 | -0.63(-4.40%) |
Jul 25, 2007 | 14.72 | 14.84 | 14.13 | 14.28 | 193,693 | -0.35(-2.38%) |
Jul 24, 2007 | 15.20 | 15.20 | 14.49 | 14.63 | 214,961 | -0.61(-3.99%) |
Jul 23, 2007 | 15.50 | 15.52 | 15.22 | 15.24 | 103,667 | -0.16(-1.07%) |
Jul 20, 2007 | 15.33 | 15.49 | 15.26 | 15.40 | 293,052 | +0.04(+0.28%) |
Jul 19, 2007 | 15.15 | 15.50 | 14.97 | 15.36 | 146,424 | +0.24(+1.56%) |
Jul 18, 2007 | 14.59 | 15.16 | 14.58 | 15.12 | 295,204 | +0.44(+2.99%) |
Jul 17, 2007 | 14.59 | 14.87 | 14.57 | 14.69 | 150,574 | +0.04(+0.30%) |
Jul 16, 2007 | 14.82 | 15.01 | 14.52 | 14.64 | 129,741 | -0.19(-1.30%) |
Jul 13, 2007 | 14.81 | 14.88 | 14.67 | 14.83 | 129,112 | +0.06(+0.39%) |
Jul 12, 2007 | 14.74 | 15.10 | 14.51 | 14.78 | 236,901 | +0.12(+0.79%) |
Jul 11, 2007 | 14.60 | 14.78 | 14.49 | 14.66 | 139,221 | +0.08(+0.53%) |
Jul 10, 2007 | 14.77 | 14.84 | 14.50 | 14.58 | 171,355 | -0.28(-1.88%) |
Jul 09, 2007 | 15.04 | 15.04 | 14.69 | 14.86 | 181,188 | -0.14(-0.97%) |
Jul 06, 2007 | 15.07 | 15.07 | 14.90 | 15.01 | 173,839 | -0.06(-0.38%) |
Jul 05, 2007 | 15.57 | 15.57 | 14.98 | 15.07 | 153,374 | -0.47(-3.05%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.19 | 15.54 | 130,489 | +0.11(+0.69%) |
Jul 02, 2007 | 15.21 | 15.45 | 15.08 | 15.43 | 158,952 | +0.26(+1.72%) |
Jun 29, 2007 | 15.65 | 15.92 | 15.14 | 15.17 | 197,012 | -0.39(-2.48%) |
Jun 28, 2007 | 15.89 | 16.12 | 15.45 | 15.56 | 301,352 | -0.26(-1.65%) |
Jun 27, 2007 | 15.44 | 15.86 | 15.32 | 15.82 | 286,557 | +0.34(+2.18%) |
Jun 26, 2007 | 15.63 | 15.94 | 15.35 | 15.48 | 157,237 | -0.06(-0.37%) |
Jun 25, 2007 | 15.69 | 15.94 | 15.46 | 15.54 | 187,283 | -0.20(-1.29%) |
Jun 22, 2007 | 15.82 | 15.92 | 15.46 | 15.74 | 321,594 | -0.17(-1.09%) |
Jun 21, 2007 | 15.88 | 16.16 | 15.66 | 15.92 | 205,855 | -0.05(-0.30%) |
Jun 20, 2007 | 16.21 | 16.59 | 15.92 | 15.96 | 306,684 | -0.25(-1.55%) |
Jun 19, 2007 | 15.94 | 16.71 | 15.23 | 16.22 | 756,461 | +1.51(+10.24%) |
Jun 18, 2007 | 15.04 | 15.37 | 14.71 | 14.71 | 132,116 | -0.32(-2.12%) |
Jun 15, 2007 | 15.30 | 15.33 | 15.01 | 15.03 | 256,882 | +0.06(+0.39%) |
Jun 14, 2007 | 14.49 | 15.12 | 14.49 | 14.97 | 281,007 | +0.52(+3.61%) |
Jun 13, 2007 | 14.30 | 14.65 | 14.16 | 14.45 | 149,097 | +0.23(+1.63%) |
Jun 12, 2007 | 13.98 | 14.61 | 13.94 | 14.22 | 357,005 | +0.13(+0.89%) |
Jun 11, 2007 | 14.36 | 14.38 | 13.81 | 14.09 | 235,309 | -0.28(-1.95%) |
Jun 08, 2007 | 14.15 | 14.44 | 13.91 | 14.37 | 217,491 | +0.26(+1.85%) |
Jun 07, 2007 | 14.43 | 14.50 | 14.05 | 14.11 | 197,749 | -0.40(-2.73%) |
Jun 06, 2007 | 14.60 | 14.66 | 14.41 | 14.51 | 125,462 | -0.15(-1.05%) |
Jun 05, 2007 | 14.89 | 15.07 | 14.50 | 14.66 | 195,600 | -0.28(-1.87%) |
Jun 04, 2007 | 14.77 | 15.31 | 14.69 | 14.94 | 287,620 | +0.13(+0.85%) |
Jun 01, 2007 | 15.17 | 15.86 | 14.81 | 14.82 | 269,093 | -0.26(-1.73%) |
May 31, 2007 | 15.70 | 16.02 | 15.04 | 15.08 | 374,724 | -0.63(-4.00%) |
May 30, 2007 | 15.16 | 15.92 | 15.16 | 15.70 | 555,651 | +0.42(+2.72%) |
May 29, 2007 | 14.98 | 15.31 | 14.93 | 15.29 | 464,775 | +0.40(+2.66%) |
May 25, 2007 | 14.17 | 14.93 | 14.17 | 14.89 | 321,739 | +0.74(+5.26%) |
May 24, 2007 | 14.86 | 15.00 | 14.05 | 14.15 | 510,246 | -0.71(-4.81%) |
May 23, 2007 | 15.47 | 15.87 | 14.78 | 14.86 | 416,188 | -0.59(-3.81%) |
May 22, 2007 | 15.74 | 15.90 | 15.26 | 15.45 | 201,191 | -0.31(-1.96%) |
May 21, 2007 | 15.50 | 15.97 | 15.30 | 15.76 | 158,642 | +0.27(+1.75%) |
May 18, 2007 | 15.40 | 15.65 | 15.10 | 15.49 | 207,505 | -0.08(-0.50%) |
May 17, 2007 | 14.98 | 15.63 | 14.93 | 15.57 | 144,561 | +0.50(+3.33%) |
May 16, 2007 | 15.10 | 15.35 | 14.83 | 15.07 | 122,199 | +0.01(+0.06%) |
May 15, 2007 | 14.98 | 15.63 | 14.98 | 15.06 | 167,030 | +0.03(+0.19%) |
May 14, 2007 | 15.60 | 15.92 | 14.83 | 15.03 | 171,491 | -0.52(-3.35%) |
May 11, 2007 | 16.10 | 16.22 | 15.49 | 15.55 | 123,293 | -0.24(-1.53%) |
May 10, 2007 | 15.95 | 16.13 | 15.46 | 15.79 | 268,360 | -0.54(-3.31%) |
May 09, 2007 | 16.47 | 16.72 | 16.25 | 16.33 | 159,304 | -0.42(-2.54%) |
May 08, 2007 | 16.69 | 17.09 | 16.34 | 16.76 | 130,453 | +0.04(+0.23%) |
May 07, 2007 | 16.60 | 17.38 | 16.47 | 16.72 | 310,820 | +0.36(+2.18%) |
May 04, 2007 | 16.27 | 16.36 | 16.15 | 16.36 | 123,003 | +0.17(+1.07%) |
May 03, 2007 | 15.78 | 16.25 | 15.68 | 16.19 | 139,785 | +0.25(+1.58%) |
May 02, 2007 | 15.44 | 15.94 | 15.28 | 15.94 | 120,814 | +0.47(+3.06%) |
May 01, 2007 | 15.09 | 15.57 | 15.03 | 15.46 | 127,218 | +0.42(+2.76%) |
Apr 30, 2007 | 15.55 | 15.57 | 15.05 | 15.05 | 228,250 | -0.54(-3.47%) |
Apr 27, 2007 | 15.94 | 16.03 | 15.47 | 15.59 | 280,560 | -0.49(-3.06%) |
Apr 26, 2007 | 16.76 | 16.89 | 16.06 | 16.08 | 207,162 | -0.70(-4.20%) |
Apr 25, 2007 | 16.82 | 16.91 | 16.34 | 16.79 | 400,731 | +0.37(+2.24%) |
Apr 24, 2007 | 16.47 | 16.90 | 16.33 | 16.42 | 351,251 | +0.05(+0.30%) |
Apr 23, 2007 | 16.36 | 16.50 | 15.94 | 16.37 | 243,192 | +0.05(+0.30%) |
Apr 20, 2007 | 16.49 | 16.84 | 15.77 | 16.32 | 313,099 | +0.19(+1.20%) |
Apr 19, 2007 | 16.85 | 16.85 | 16.06 | 16.13 | 248,835 | -0.97(-5.65%) |
Apr 18, 2007 | 17.00 | 17.29 | 16.43 | 17.09 | 225,502 | +0.06(+0.34%) |
Apr 17, 2007 | 16.17 | 17.71 | 16.08 | 17.04 | 481,390 | +0.93(+5.76%) |
Apr 16, 2007 | 15.91 | 16.13 | 15.80 | 16.11 | 185,375 | +0.34(+2.14%) |
Apr 13, 2007 | 15.78 | 15.92 | 15.47 | 15.77 | 194,955 | -0.01(-0.06%) |
Apr 12, 2007 | 15.36 | 15.92 | 15.36 | 15.78 | 350,778 | +0.40(+2.57%) |
Apr 11, 2007 | 15.27 | 15.45 | 15.00 | 15.39 | 124,964 | +0.09(+0.57%) |
Apr 10, 2007 | 14.96 | 15.34 | 14.91 | 15.30 | 131,216 | +0.32(+2.13%) |
Apr 09, 2007 | 15.45 | 15.45 | 14.96 | 14.98 | 125,830 | -0.42(-2.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 14.39 | 15.39 | 465,744 | +0.08(+0.50%) |
Apr 04, 2007 | 14.55 | 15.41 | 14.35 | 15.32 | 374,068 | +0.71(+4.89%) |
Apr 03, 2007 | 14.32 | 14.65 | 14.15 | 14.60 | 180,811 | +0.31(+2.16%) |
Apr 02, 2007 | 14.60 | 14.62 | 14.01 | 14.29 | 230,934 | -0.28(-1.92%) |
Mar 30, 2007 | 15.16 | 15.32 | 14.02 | 14.57 | 351,303 | -0.69(-4.49%) |
Mar 29, 2007 | 14.21 | 15.31 | 14.00 | 15.26 | 695,814 | +1.14(+8.07%) |
Mar 28, 2007 | 13.93 | 14.15 | 13.81 | 14.12 | 191,907 | +0.11(+0.76%) |
Mar 27, 2007 | 14.13 | 14.13 | 13.88 | 14.01 | 186,894 | -0.19(-1.36%) |
Mar 26, 2007 | 14.24 | 14.29 | 13.94 | 14.21 | 149,971 | -0.10(-0.68%) |
Mar 23, 2007 | 13.52 | 14.33 | 13.52 | 14.30 | 416,093 | +0.78(+5.79%) |
Mar 22, 2007 | 12.85 | 13.56 | 12.85 | 13.52 | 417,644 | +0.73(+5.74%) |
Mar 21, 2007 | 12.50 | 12.85 | 12.40 | 12.79 | 186,850 | +0.29(+2.32%) |
Mar 20, 2007 | 12.03 | 12.54 | 11.95 | 12.50 | 137,694 | +0.42(+3.44%) |
Mar 19, 2007 | 12.06 | 12.29 | 11.85 | 12.08 | 164,893 | +0.23(+1.96%) |
Mar 16, 2007 | 12.08 | 12.55 | 11.60 | 11.85 | 350,827 | -0.29(-2.39%) |
Mar 15, 2007 | 11.92 | 12.22 | 11.91 | 12.14 | 107,118 | +0.07(+0.56%) |
Mar 14, 2007 | 11.66 | 12.07 | 11.56 | 12.07 | 152,818 | +0.37(+3.14%) |
Mar 13, 2007 | 12.27 | 12.25 | 11.71 | 11.71 | 139,547 | -0.56(-4.57%) |
Mar 12, 2007 | 11.98 | 12.50 | 11.87 | 12.27 | 96,017 | +0.31(+2.58%) |
Mar 09, 2007 | 12.06 | 12.14 | 11.74 | 11.96 | 103,764 | -0.03(-0.24%) |
Mar 08, 2007 | 11.92 | 12.14 | 11.90 | 11.99 | 90,081 | +0.21(+1.80%) |
Mar 07, 2007 | 12.03 | 12.03 | 11.73 | 11.77 | 92,022 | -0.07(-0.57%) |
Mar 06, 2007 | 11.74 | 11.91 | 11.61 | 11.84 | 107,942 | +0.22(+1.91%) |
Mar 05, 2007 | 11.75 | 11.79 | 11.58 | 11.62 | 158,252 | -0.22(-1.88%) |
Mar 02, 2007 | 12.12 | 12.35 | 11.72 | 11.84 | 253,546 | -0.37(-3.01%) |
Mar 01, 2007 | 12.50 | 12.56 | 12.01 | 12.21 | 136,793 | -0.37(-2.92%) |
Feb 28, 2007 | 12.74 | 12.76 | 12.51 | 12.57 | 205,087 | -0.05(-0.38%) |
Feb 27, 2007 | 13.30 | 13.30 | 12.56 | 12.62 | 246,884 | -0.81(-6.04%) |
Feb 26, 2007 | 13.42 | 13.53 | 13.12 | 13.43 | 121,655 | +0.05(+0.36%) |
Feb 23, 2007 | 13.19 | 13.42 | 12.95 | 13.39 | 94,543 | +0.12(+0.87%) |
Feb 22, 2007 | 13.28 | 13.38 | 12.88 | 13.27 | 131,545 | -0.01(-0.07%) |
Feb 21, 2007 | 13.44 | 13.47 | 13.26 | 13.28 | 77,531 | -0.22(-1.65%) |
Feb 20, 2007 | 12.94 | 13.72 | 12.86 | 13.50 | 111,732 | +0.50(+3.86%) |
Feb 16, 2007 | 12.96 | 13.07 | 12.90 | 13.00 | 63,079 | +0.03(+0.22%) |
Feb 15, 2007 | 12.97 | 13.05 | 12.90 | 12.97 | 60,268 | +0.00(+0.00%) |
Feb 14, 2007 | 12.80 | 13.03 | 12.80 | 12.97 | 83,060 | +0.16(+1.28%) |
Feb 13, 2007 | 12.65 | 12.81 | 12.60 | 12.81 | 72,462 | +0.15(+1.22%) |
Feb 12, 2007 | 12.59 | 12.92 | 12.56 | 12.65 | 115,263 | -0.05(-0.38%) |
Feb 09, 2007 | 13.21 | 13.21 | 12.57 | 12.70 | 172,560 | -0.54(-4.08%) |
Feb 08, 2007 | 13.24 | 13.31 | 13.13 | 13.24 | 67,162 | -0.05(-0.36%) |
Feb 07, 2007 | 13.67 | 13.69 | 13.16 | 13.29 | 113,790 | -0.35(-2.55%) |
Feb 06, 2007 | 13.39 | 13.77 | 13.36 | 13.64 | 127,319 | +0.29(+2.17%) |
Feb 05, 2007 | 13.25 | 13.52 | 13.23 | 13.35 | 111,388 | +0.04(+0.29%) |
Feb 02, 2007 | 13.05 | 13.45 | 13.05 | 13.31 | 118,803 | +0.27(+2.07%) |
Feb 01, 2007 | 12.99 | 13.23 | 12.88 | 13.04 | 93,494 | +0.03(+0.22%) |
Jan 31, 2007 | 12.95 | 13.13 | 12.68 | 13.01 | 151,531 | +0.14(+1.05%) |
Jan 30, 2007 | 12.65 | 12.92 | 12.64 | 12.87 | 60,570 | +0.23(+1.83%) |
Jan 29, 2007 | 12.89 | 12.95 | 12.56 | 12.64 | 125,820 | -0.32(-2.46%) |
Jan 26, 2007 | 12.95 | 13.13 | 12.80 | 12.96 | 82,961 | -0.01(-0.07%) |
Jan 25, 2007 | 13.29 | 13.44 | 12.87 | 12.97 | 119,046 | -0.35(-2.61%) |
Jan 24, 2007 | 13.12 | 13.38 | 12.98 | 13.32 | 90,537 | +0.28(+2.15%) |
Jan 23, 2007 | 13.01 | 13.38 | 12.98 | 13.04 | 127,623 | -0.05(-0.37%) |
Jan 22, 2007 | 13.19 | 13.19 | 12.85 | 13.09 | 123,995 | -0.06(-0.44%) |
Jan 19, 2007 | 13.26 | 13.26 | 13.04 | 13.14 | 146,041 | -0.18(-1.38%) |
Jan 18, 2007 | 13.71 | 13.87 | 12.93 | 13.33 | 201,795 | -0.42(-3.02%) |
Jan 17, 2007 | 13.77 | 14.00 | 13.69 | 13.74 | 85,612 | -0.03(-0.21%) |
Jan 16, 2007 | 13.73 | 13.90 | 13.38 | 13.77 | 208,997 | +0.10(+0.71%) |
Jan 12, 2007 | 13.94 | 14.05 | 13.58 | 13.68 | 189,422 | -0.30(-2.14%) |
Jan 11, 2007 | 13.93 | 14.13 | 13.81 | 13.98 | 96,244 | +0.05(+0.35%) |
Jan 10, 2007 | 13.97 | 14.02 | 13.76 | 13.93 | 148,315 | -0.18(-1.30%) |
Jan 09, 2007 | 14.28 | 14.42 | 13.73 | 14.11 | 192,025 | -0.10(-0.68%) |
Jan 08, 2007 | 14.01 | 14.43 | 13.67 | 14.21 | 290,422 | +0.16(+1.17%) |
Jan 05, 2007 | 14.03 | 14.12 | 13.76 | 14.04 | 167,588 | -0.03(-0.21%) |
Jan 04, 2007 | 14.02 | 14.28 | 13.86 | 14.07 | 178,280 | -0.03(-0.21%) |
Jan 03, 2007 | 14.57 | 14.71 | 13.86 | 14.10 | 368,581 | -0.40(-2.73%) |
Dec 29, 2006 | 14.60 | 14.73 | 14.30 | 14.50 | 381,994 | -0.14(-0.92%) |
Dec 28, 2006 | 14.00 | 14.71 | 13.71 | 14.63 | 1,676,208 | +0.48(+3.41%) |
Dec 27, 2006 | 12.82 | 14.39 | 12.54 | 14.15 | 760,114 | +1.39(+10.90%) |
Dec 26, 2006 | 12.46 | 12.77 | 12.32 | 12.76 | 69,294 | +0.26(+2.09%) |
Dec 22, 2006 | 12.41 | 12.59 | 12.19 | 12.50 | 68,560 | +0.06(+0.47%) |
Dec 21, 2006 | 12.52 | 12.63 | 12.22 | 12.44 | 163,254 | +0.22(+1.82%) |
Dec 20, 2006 | 12.12 | 12.42 | 12.05 | 12.22 | 85,699 | +0.16(+1.36%) |
Dec 19, 2006 | 11.99 | 12.21 | 11.99 | 12.05 | 82,209 | -0.04(-0.32%) |
Dec 18, 2006 | 12.48 | 12.51 | 12.00 | 12.09 | 121,043 | -0.31(-2.49%) |
Dec 15, 2006 | 12.87 | 12.90 | 12.37 | 12.40 | 167,754 | -0.41(-3.17%) |
Dec 14, 2006 | 12.35 | 12.85 | 12.35 | 12.81 | 145,984 | +0.43(+3.51%) |
Dec 13, 2006 | 12.60 | 12.69 | 12.31 | 12.37 | 91,218 | -0.05(-0.39%) |
Dec 12, 2006 | 12.71 | 12.71 | 12.36 | 12.42 | 98,449 | -0.18(-1.42%) |
Dec 11, 2006 | 12.78 | 12.78 | 12.50 | 12.60 | 192,918 | -0.23(-1.77%) |
Dec 08, 2006 | 11.83 | 12.86 | 11.78 | 12.83 | 482,965 | +0.99(+8.32%) |
Dec 07, 2006 | 11.88 | 12.03 | 11.70 | 11.84 | 105,243 | -0.06(-0.49%) |
Dec 06, 2006 | 12.01 | 12.01 | 11.83 | 11.90 | 114,303 | -0.19(-1.60%) |
Dec 05, 2006 | 12.19 | 12.19 | 11.93 | 12.09 | 91,205 | -0.05(-0.40%) |
Dec 04, 2006 | 11.88 | 12.19 | 11.69 | 12.14 | 141,228 | +0.23(+1.95%) |
Dec 01, 2006 | 11.89 | 11.95 | 11.65 | 11.91 | 211,971 | +0.00(+0.00%) |
Nov 30, 2006 | 12.02 | 12.02 | 11.66 | 11.91 | 198,796 | -0.17(-1.44%) |
Nov 29, 2006 | 11.71 | 12.23 | 11.68 | 12.08 | 146,956 | +0.42(+3.56%) |
Nov 28, 2006 | 12.01 | 12.01 | 11.54 | 11.67 | 289,708 | -0.40(-3.28%) |
Nov 27, 2006 | 12.51 | 12.51 | 12.02 | 12.06 | 201,152 | -0.46(-3.70%) |
Nov 24, 2006 | 12.56 | 12.58 | 12.45 | 12.53 | 41,585 | -0.07(-0.54%) |
Nov 22, 2006 | 12.57 | 12.64 | 12.48 | 12.59 | 80,378 | -0.06(-0.46%) |
Nov 21, 2006 | 12.64 | 12.65 | 12.47 | 12.65 | 106,504 | +0.04(+0.31%) |
Nov 20, 2006 | 12.59 | 12.63 | 12.34 | 12.61 | 95,170 | +0.04(+0.31%) |
Nov 17, 2006 | 12.56 | 12.67 | 12.32 | 12.57 | 141,281 | +0.02(+0.15%) |
Nov 16, 2006 | 12.31 | 12.56 | 12.24 | 12.56 | 96,018 | +0.27(+2.20%) |
Nov 15, 2006 | 12.07 | 12.30 | 12.00 | 12.29 | 108,943 | +0.26(+2.17%) |
Nov 14, 2006 | 11.71 | 12.04 | 11.71 | 12.02 | 140,355 | +0.31(+2.64%) |
Nov 13, 2006 | 11.52 | 11.75 | 11.51 | 11.72 | 128,139 | +0.15(+1.34%) |
Nov 10, 2006 | 11.77 | 11.77 | 11.44 | 11.56 | 138,350 | -0.15(-1.32%) |
Nov 09, 2006 | 12.16 | 12.19 | 11.64 | 11.72 | 183,808 | -0.39(-3.19%) |
Nov 08, 2006 | 11.54 | 12.18 | 11.42 | 12.10 | 257,373 | +0.79(+7.00%) |
Nov 07, 2006 | 11.18 | 11.72 | 11.11 | 11.31 | 190,463 | -0.03(-0.25%) |
Nov 06, 2006 | 11.38 | 11.50 | 11.08 | 11.34 | 153,296 | +0.04(+0.34%) |
Nov 03, 2006 | 10.87 | 11.37 | 10.83 | 11.30 | 149,998 | +0.43(+4.00%) |
Nov 02, 2006 | 10.77 | 11.04 | 10.62 | 10.87 | 163,705 | -0.03(-0.27%) |
Nov 01, 2006 | 11.20 | 11.20 | 10.82 | 10.89 | 120,918 | -0.26(-2.34%) |
Oct 31, 2006 | 11.18 | 11.20 | 10.99 | 11.16 | 66,737 | -0.05(-0.43%) |
Oct 30, 2006 | 11.05 | 11.20 | 10.97 | 11.20 | 74,504 | +0.15(+1.40%) |
Oct 27, 2006 | 11.10 | 11.30 | 10.99 | 11.05 | 93,915 | -0.11(-0.95%) |
Oct 26, 2006 | 11.25 | 11.50 | 10.97 | 11.16 | 111,391 | -0.25(-2.20%) |
Oct 25, 2006 | 11.42 | 11.59 | 11.16 | 11.41 | 67,297 | +0.10(+0.85%) |
Oct 24, 2006 | 11.42 | 11.44 | 11.09 | 11.31 | 62,199 | -0.02(-0.17%) |
Oct 23, 2006 | 11.00 | 11.47 | 10.87 | 11.33 | 88,854 | +0.23(+2.09%) |
Oct 20, 2006 | 11.39 | 11.39 | 11.09 | 11.10 | 95,329 | -0.20(-1.79%) |
Oct 19, 2006 | 11.20 | 11.42 | 11.13 | 11.30 | 60,575 | +0.14(+1.21%) |
Oct 18, 2006 | 11.55 | 11.68 | 11.11 | 11.16 | 101,502 | -0.26(-2.28%) |
Oct 17, 2006 | 11.75 | 11.75 | 11.37 | 11.43 | 134,242 | -0.26(-2.23%) |
Oct 16, 2006 | 11.20 | 11.81 | 11.20 | 11.69 | 157,690 | +0.46(+4.13%) |
Oct 13, 2006 | 11.12 | 11.29 | 10.89 | 11.22 | 152,149 | +0.23(+2.11%) |
Oct 12, 2006 | 10.68 | 11.11 | 10.53 | 10.99 | 173,132 | +0.44(+4.21%) |
Oct 11, 2006 | 10.60 | 10.77 | 10.36 | 10.55 | 88,967 | -0.14(-1.27%) |
Oct 10, 2006 | 10.68 | 10.76 | 10.46 | 10.68 | 75,913 | -0.01(-0.09%) |
Oct 09, 2006 | 10.73 | 10.81 | 10.42 | 10.69 | 69,339 | +0.04(+0.36%) |
Oct 06, 2006 | 10.48 | 10.83 | 10.45 | 10.65 | 82,399 | +0.18(+1.75%) |
Oct 05, 2006 | 10.47 | 10.56 | 10.39 | 10.47 | 98,375 | -0.04(-0.37%) |
Oct 04, 2006 | 10.24 | 10.54 | 10.24 | 10.51 | 76,615 | +0.28(+2.74%) |
Oct 03, 2006 | 10.51 | 10.55 | 10.05 | 10.23 | 94,263 | -0.35(-3.29%) |
Oct 02, 2006 | 10.67 | 10.78 | 10.38 | 10.58 | 125,107 | -0.08(-0.73%) |
Sep 29, 2006 | 10.75 | 11.11 | 10.61 | 10.65 | 133,727 | -0.06(-0.54%) |
Sep 28, 2006 | 10.61 | 10.87 | 10.55 | 10.71 | 96,403 | +0.15(+1.46%) |
Sep 27, 2006 | 10.32 | 10.62 | 10.32 | 10.56 | 91,014 | +0.25(+2.44%) |
Sep 26, 2006 | 10.19 | 10.44 | 10.19 | 10.31 | 65,595 | +0.13(+1.23%) |
Sep 25, 2006 | 10.07 | 10.35 | 10.000 | 10.18 | 79,032 | +0.10(+0.96%) |
Sep 22, 2006 | 10.45 | 10.47 | 9.986 | 10.08 | 100,097 | -0.37(-3.51%) |
Sep 21, 2006 | 10.38 | 10.66 | 10.31 | 10.45 | 107,049 | +0.14(+1.31%) |
Sep 20, 2006 | 10.19 | 10.43 | 10.19 | 10.31 | 59,527 | +0.16(+1.62%) |
Sep 19, 2006 | 10.43 | 10.51 | 9.996 | 10.15 | 130,202 | -0.30(-2.87%) |
Sep 18, 2006 | 9.977 | 10.54 | 9.977 | 10.45 | 236,770 | +0.41(+4.04%) |
Sep 15, 2006 | 10.24 | 10.25 | 9.948 | 10.04 | 167,514 | -0.07(-0.67%) |
Sep 14, 2006 | 10.10 | 10.24 | 10.04 | 10.11 | 61,548 | -0.07(-0.66%) |
Sep 13, 2006 | 10.14 | 10.52 | 10.04 | 10.18 | 100,336 | +0.10(+0.96%) |
Sep 12, 2006 | 9.764 | 10.09 | 9.735 | 10.08 | 125,850 | +0.38(+3.88%) |
Sep 11, 2006 | 9.668 | 9.871 | 9.658 | 9.706 | 101,856 | +0.03(+0.30%) |
Sep 08, 2006 | 9.755 | 9.774 | 9.639 | 9.677 | 68,244 | -0.03(-0.30%) |
Sep 07, 2006 | 9.755 | 9.938 | 9.687 | 9.706 | 108,716 | -0.03(-0.30%) |
Sep 06, 2006 | 10.09 | 10.09 | 9.668 | 9.735 | 257,003 | -0.34(-3.36%) |
Sep 05, 2006 | 9.948 | 10.31 | 9.871 | 10.07 | 174,967 | +0.13(+1.26%) |