Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.16 | 11.23 | 11.10 | 11.14 | 572,164 | -0.09(-0.77%) |
Sep 27, 2007 | 11.03 | 11.25 | 10.98 | 11.22 | 1,294,312 | +0.29(+2.66%) |
Sep 26, 2007 | 10.81 | 10.95 | 10.69 | 10.93 | 1,070,548 | +0.22(+2.02%) |
Sep 25, 2007 | 10.80 | 10.81 | 10.63 | 10.72 | 873,261 | -0.06(-0.57%) |
Sep 24, 2007 | 10.90 | 11.09 | 10.77 | 10.78 | 937,516 | -0.11(-0.97%) |
Sep 21, 2007 | 10.77 | 11.09 | 10.68 | 10.88 | 1,457,857 | +0.30(+2.87%) |
Sep 20, 2007 | 11.30 | 11.30 | 10.42 | 10.58 | 3,284,618 | -0.42(-3.77%) |
Sep 19, 2007 | 10.79 | 11.06 | 10.79 | 10.99 | 1,091,697 | +0.20(+1.89%) |
Sep 18, 2007 | 10.59 | 10.83 | 10.47 | 10.79 | 533,094 | +0.26(+2.47%) |
Sep 17, 2007 | 10.38 | 10.57 | 10.37 | 10.53 | 429,930 | +0.07(+0.65%) |
Sep 14, 2007 | 10.46 | 10.51 | 10.31 | 10.46 | 1,463,346 | +0.01(+0.06%) |
Sep 13, 2007 | 10.51 | 10.53 | 10.40 | 10.46 | 814,495 | +0.02(+0.24%) |
Sep 12, 2007 | 10.28 | 10.51 | 10.26 | 10.43 | 891,504 | +0.20(+2.00%) |
Sep 11, 2007 | 10.36 | 10.39 | 10.15 | 10.23 | 527,444 | -0.06(-0.54%) |
Sep 10, 2007 | 10.65 | 10.67 | 10.21 | 10.28 | 590,892 | -0.33(-3.15%) |
Sep 07, 2007 | 10.77 | 10.83 | 10.60 | 10.62 | 755,567 | -0.19(-1.72%) |
Sep 06, 2007 | 10.74 | 10.80 | 10.65 | 10.80 | 521,147 | +0.12(+1.16%) |
Sep 05, 2007 | 10.82 | 10.86 | 10.66 | 10.68 | 481,754 | -0.14(-1.32%) |
Sep 04, 2007 | 11.06 | 11.06 | 10.81 | 10.82 | 433,643 | -0.11(-0.96%) |
Aug 31, 2007 | 10.72 | 10.95 | 10.70 | 10.93 | 494,831 | +0.27(+2.56%) |
Aug 30, 2007 | 10.62 | 10.70 | 10.54 | 10.65 | 300,773 | -0.01(-0.06%) |
Aug 29, 2007 | 10.57 | 10.66 | 10.51 | 10.66 | 341,135 | +0.17(+1.65%) |
Aug 28, 2007 | 10.73 | 10.77 | 10.47 | 10.49 | 430,092 | -0.25(-2.31%) |
Aug 27, 2007 | 10.78 | 10.78 | 10.65 | 10.73 | 600,901 | -0.04(-0.40%) |
Aug 24, 2007 | 10.65 | 10.78 | 10.60 | 10.78 | 600,094 | +0.08(+0.75%) |
Aug 23, 2007 | 10.54 | 10.73 | 10.54 | 10.70 | 840,972 | +0.14(+1.29%) |
Aug 22, 2007 | 10.49 | 10.56 | 10.42 | 10.56 | 571,357 | +0.20(+1.97%) |
Aug 21, 2007 | 10.31 | 10.46 | 10.29 | 10.36 | 584,757 | -0.03(-0.30%) |
Aug 20, 2007 | 10.27 | 10.41 | 10.12 | 10.39 | 526,959 | +0.18(+1.76%) |
Aug 17, 2007 | 10.07 | 10.34 | 9.979 | 10.21 | 806,907 | +0.28(+2.87%) |
Aug 16, 2007 | 9.799 | 10.09 | 9.650 | 9.923 | 862,283 | +0.08(+0.82%) |
Aug 15, 2007 | 10.05 | 10.10 | 9.811 | 9.842 | 642,232 | -0.19(-1.85%) |
Aug 14, 2007 | 10.41 | 10.65 | 9.991 | 10.03 | 1,272,032 | -0.38(-3.63%) |
Aug 13, 2007 | 10.44 | 11.27 | 10.35 | 10.41 | 1,547,782 | +0.09(+0.90%) |
Aug 10, 2007 | 9.396 | 10.44 | 9.093 | 10.31 | 3,171,283 | +0.83(+8.75%) |
Aug 09, 2007 | 9.539 | 9.595 | 8.690 | 9.483 | 4,599,757 | -0.30(-3.04%) |
Aug 08, 2007 | 10.33 | 10.33 | 9.409 | 9.780 | 3,372,606 | -0.39(-3.84%) |
Aug 07, 2007 | 10.29 | 10.55 | 10.17 | 10.17 | 1,617,285 | -0.09(-0.91%) |
Aug 06, 2007 | 10.43 | 10.47 | 10.08 | 10.26 | 1,087,732 | -0.18(-1.72%) |
Aug 03, 2007 | 10.42 | 10.82 | 10.39 | 10.44 | 787,210 | -0.38(-3.49%) |
Aug 02, 2007 | 10.52 | 10.84 | 10.50 | 10.82 | 1,106,873 | +0.30(+2.89%) |
Aug 01, 2007 | 10.86 | 10.86 | 10.41 | 10.52 | 1,442,519 | -0.27(-2.47%) |
Jul 31, 2007 | 11.03 | 11.09 | 10.78 | 10.78 | 1,156,599 | -0.24(-2.19%) |
Jul 30, 2007 | 11.11 | 11.16 | 10.84 | 11.03 | 956,890 | -0.09(-0.84%) |
Jul 27, 2007 | 11.24 | 11.30 | 11.10 | 11.12 | 1,236,514 | -0.17(-1.54%) |
Jul 26, 2007 | 11.39 | 11.46 | 11.20 | 11.29 | 998,059 | -0.24(-2.04%) |
Jul 25, 2007 | 11.50 | 11.61 | 11.42 | 11.53 | 545,687 | +0.03(+0.27%) |
Jul 24, 2007 | 11.55 | 11.61 | 11.43 | 11.50 | 754,437 | -0.15(-1.33%) |
Jul 23, 2007 | 11.55 | 11.73 | 11.45 | 11.65 | 729,897 | +0.10(+0.86%) |
Jul 20, 2007 | 11.56 | 11.58 | 11.43 | 11.55 | 615,916 | -0.07(-0.59%) |
Jul 19, 2007 | 11.71 | 11.71 | 11.30 | 11.62 | 711,653 | +0.02(+0.16%) |
Jul 18, 2007 | 11.61 | 11.67 | 11.47 | 11.60 | 954,145 | -0.04(-0.37%) |
Jul 17, 2007 | 11.56 | 11.74 | 11.50 | 11.64 | 706,971 | +0.05(+0.43%) |
Jul 16, 2007 | 11.66 | 11.74 | 11.58 | 11.60 | 616,885 | -0.09(-0.74%) |
Jul 13, 2007 | 11.55 | 11.71 | 11.49 | 11.68 | 538,422 | +0.10(+0.86%) |
Jul 12, 2007 | 11.46 | 11.59 | 11.41 | 11.58 | 699,261 | +0.18(+1.57%) |
Jul 11, 2007 | 11.32 | 11.51 | 11.32 | 11.40 | 915,883 | +0.04(+0.33%) |
Jul 10, 2007 | 11.40 | 11.47 | 11.32 | 11.37 | 802,225 | -0.04(-0.38%) |
Jul 09, 2007 | 11.43 | 11.46 | 11.33 | 11.41 | 726,022 | +0.00(+0.00%) |
Jul 06, 2007 | 11.41 | 11.43 | 11.36 | 11.41 | 680,979 | +0.06(+0.49%) |
Jul 05, 2007 | 11.32 | 11.37 | 11.21 | 11.35 | 834,837 | -0.02(-0.22%) |
Jul 03, 2007 | 11.42 | 11.48 | 11.34 | 11.38 | 569,904 | -0.03(-0.27%) |
Jul 02, 2007 | 11.44 | 11.48 | 11.38 | 11.41 | 899,092 | -0.05(-0.43%) |
Jun 29, 2007 | 11.42 | 11.53 | 11.40 | 11.46 | 1,058,924 | +0.05(+0.43%) |
Jun 28, 2007 | 11.40 | 11.54 | 11.35 | 11.41 | 1,505,968 | +0.01(+0.11%) |
Jun 27, 2007 | 11.51 | 11.40 | 11.09 | 11.40 | 1,804,804 | -0.11(-0.97%) |
Jun 26, 2007 | 11.86 | 12.05 | 11.36 | 11.51 | 3,102,023 | -0.76(-6.21%) |
Jun 25, 2007 | 12.55 | 12.57 | 12.11 | 12.27 | 1,135,772 | -0.26(-2.08%) |
Jun 22, 2007 | 12.51 | 12.53 | 12.26 | 12.53 | 1,108,649 | -0.02(-0.20%) |
Jun 21, 2007 | 12.39 | 12.65 | 12.38 | 12.56 | 832,899 | +0.07(+0.55%) |
Jun 20, 2007 | 12.57 | 12.57 | 12.47 | 12.49 | 549,723 | -0.06(-0.44%) |
Jun 19, 2007 | 12.56 | 12.56 | 12.48 | 12.54 | 652,403 | -0.01(-0.05%) |
Jun 18, 2007 | 12.56 | 12.62 | 12.52 | 12.55 | 753,306 | -0.02(-0.15%) |
Jun 15, 2007 | 12.60 | 12.63 | 12.39 | 12.57 | 431,060 | -0.01(-0.10%) |
Jun 14, 2007 | 12.46 | 12.62 | 12.43 | 12.58 | 474,166 | +0.07(+0.55%) |
Jun 13, 2007 | 12.38 | 12.51 | 12.33 | 12.51 | 781,882 | +0.18(+1.46%) |
Jun 12, 2007 | 12.26 | 12.37 | 12.21 | 12.33 | 322,730 | +0.06(+0.45%) |
Jun 11, 2007 | 12.26 | 12.36 | 12.20 | 12.28 | 353,082 | +0.03(+0.25%) |
Jun 08, 2007 | 12.16 | 12.26 | 12.07 | 12.25 | 305,294 | +0.12(+1.02%) |
Jun 07, 2007 | 12.18 | 12.23 | 12.08 | 12.12 | 417,660 | -0.08(-0.66%) |
Jun 06, 2007 | 12.27 | 12.35 | 12.05 | 12.20 | 423,634 | -0.16(-1.30%) |
Jun 05, 2007 | 12.37 | 12.39 | 12.30 | 12.36 | 513,559 | +0.01(+0.10%) |
Jun 04, 2007 | 12.18 | 12.39 | 12.16 | 12.35 | 329,188 | +0.09(+0.71%) |
Jun 01, 2007 | 12.08 | 12.26 | 12.05 | 12.26 | 579,752 | +0.24(+1.96%) |
May 31, 2007 | 12.35 | 12.35 | 11.96 | 12.03 | 1,351,141 | -0.02(-0.21%) |
May 30, 2007 | 11.85 | 12.05 | 11.77 | 12.05 | 642,232 | +0.16(+1.35%) |
May 29, 2007 | 11.80 | 11.89 | 11.77 | 11.89 | 317,887 | +0.12(+1.05%) |
May 25, 2007 | 11.68 | 11.81 | 11.68 | 11.77 | 159,185 | +0.07(+0.64%) |
May 24, 2007 | 11.83 | 11.90 | 11.69 | 11.69 | 318,371 | -0.17(-1.46%) |
May 23, 2007 | 11.81 | 11.92 | 11.77 | 11.87 | 408,942 | +0.10(+0.84%) |
May 22, 2007 | 11.74 | 11.80 | 11.71 | 11.77 | 303,034 | -0.01(-0.05%) |
May 21, 2007 | 11.73 | 11.88 | 11.71 | 11.77 | 350,176 | +0.07(+0.58%) |
May 18, 2007 | 11.55 | 11.79 | 11.55 | 11.71 | 564,415 | +0.15(+1.29%) |
May 17, 2007 | 11.62 | 11.64 | 11.49 | 11.56 | 791,731 | -0.11(-0.90%) |
May 16, 2007 | 11.68 | 11.74 | 11.58 | 11.66 | 499,836 | -0.02(-0.21%) |
May 15, 2007 | 11.64 | 11.78 | 11.60 | 11.69 | 754,759 | +0.02(+0.21%) |
May 14, 2007 | 11.65 | 11.74 | 11.62 | 11.66 | 630,930 | +0.01(+0.11%) |
May 11, 2007 | 11.61 | 11.73 | 11.58 | 11.65 | 678,880 | +0.02(+0.21%) |
May 10, 2007 | 11.76 | 11.78 | 11.58 | 11.63 | 1,164,832 | -0.15(-1.31%) |
May 09, 2007 | 11.83 | 11.87 | 11.72 | 11.78 | 1,118,820 | -0.07(-0.58%) |
May 08, 2007 | 11.91 | 11.94 | 11.84 | 11.85 | 814,333 | -0.12(-0.98%) |
May 07, 2007 | 12.00 | 12.13 | 11.94 | 11.97 | 629,800 | -0.03(-0.26%) |
May 04, 2007 | 11.96 | 12.00 | 11.82 | 12.00 | 967,707 | -0.26(-2.12%) |
May 03, 2007 | 12.34 | 12.36 | 12.15 | 12.26 | 467,547 | -0.08(-0.65%) |
May 02, 2007 | 12.16 | 12.37 | 12.15 | 12.34 | 588,470 | +0.18(+1.48%) |
May 01, 2007 | 12.13 | 12.18 | 12.05 | 12.16 | 509,039 | +0.07(+0.56%) |
Apr 30, 2007 | 12.26 | 12.26 | 12.05 | 12.09 | 863,736 | -0.17(-1.41%) |
Apr 27, 2007 | 12.18 | 12.31 | 11.93 | 12.26 | 947,526 | +0.09(+0.71%) |
Apr 26, 2007 | 12.13 | 12.30 | 11.88 | 12.18 | 752,984 | +0.01(+0.10%) |
Apr 25, 2007 | 12.16 | 12.21 | 12.10 | 12.17 | 553,436 | +0.04(+0.36%) |
Apr 24, 2007 | 12.15 | 12.19 | 12.06 | 12.12 | 620,921 | -0.04(-0.31%) |
Apr 23, 2007 | 12.15 | 12.25 | 12.12 | 12.16 | 495,639 | -0.01(-0.05%) |
Apr 20, 2007 | 11.95 | 12.83 | 11.95 | 12.17 | 1,177,425 | -0.09(-0.71%) |
Apr 19, 2007 | 12.39 | 12.39 | 12.24 | 12.25 | 744,750 | -0.24(-1.88%) |
Apr 18, 2007 | 12.49 | 12.57 | 12.44 | 12.49 | 473,198 | -0.06(-0.49%) |
Apr 17, 2007 | 12.53 | 12.60 | 12.51 | 12.55 | 713,752 | +0.04(+0.35%) |
Apr 16, 2007 | 12.40 | 12.59 | 12.39 | 12.51 | 1,026,150 | +0.13(+1.05%) |
Apr 13, 2007 | 12.29 | 12.39 | 12.23 | 12.38 | 777,200 | +0.09(+0.71%) |
Apr 12, 2007 | 12.15 | 12.29 | 12.11 | 12.29 | 1,326,601 | +0.10(+0.81%) |
Apr 11, 2007 | 12.28 | 12.30 | 12.08 | 12.19 | 1,924,113 | -0.10(-0.81%) |
Apr 10, 2007 | 12.26 | 12.33 | 12.08 | 12.29 | 1,293,828 | -0.01(-0.05%) |
Apr 09, 2007 | 12.36 | 12.38 | 12.26 | 12.30 | 1,162,895 | -0.09(-0.70%) |
Apr 05, 2007 | 12.33 | 12.42 | 12.26 | 12.38 | 986,596 | -0.01(-0.10%) |
Apr 04, 2007 | 12.33 | 12.45 | 12.33 | 12.39 | 1,703,416 | +0.04(+0.35%) |
Apr 03, 2007 | 12.30 | 12.44 | 12.26 | 12.35 | 1,762,990 | +0.09(+0.76%) |
Apr 02, 2007 | 12.26 | 12.36 | 12.12 | 12.26 | 1,530,023 | -0.06(-0.50%) |
Mar 30, 2007 | 12.31 | 12.39 | 12.20 | 12.32 | 1,114,623 | +0.03(+0.25%) |
Mar 29, 2007 | 12.20 | 12.53 | 12.08 | 12.29 | 1,275,584 | +0.07(+0.56%) |
Mar 28, 2007 | 12.20 | 12.31 | 12.08 | 12.22 | 1,784,623 | +0.04(+0.31%) |
Mar 27, 2007 | 12.30 | 12.30 | 12.00 | 12.18 | 2,200,347 | -0.27(-2.14%) |
Mar 26, 2007 | 12.65 | 12.69 | 12.38 | 12.45 | 913,138 | -0.19(-1.52%) |
Mar 23, 2007 | 12.48 | 12.72 | 12.48 | 12.64 | 1,636,577 | +0.14(+1.14%) |
Mar 22, 2007 | 12.38 | 12.55 | 12.36 | 12.50 | 3,018,232 | +0.12(+0.95%) |
Mar 21, 2007 | 12.33 | 12.46 | 12.26 | 12.38 | 698,738 | +0.09(+0.71%) |
Mar 20, 2007 | 12.10 | 12.38 | 12.07 | 12.30 | 899,738 | +0.17(+1.43%) |
Mar 19, 2007 | 11.93 | 12.20 | 11.93 | 12.12 | 592,183 | +0.21(+1.77%) |
Mar 16, 2007 | 11.96 | 12.04 | 11.89 | 11.91 | 589,600 | -0.06(-0.52%) |
Mar 15, 2007 | 11.90 | 12.02 | 11.90 | 11.97 | 825,150 | +0.07(+0.62%) |
Mar 14, 2007 | 11.95 | 11.95 | 11.75 | 11.90 | 842,425 | -0.03(-0.26%) |
Mar 13, 2007 | 12.01 | 12.06 | 11.90 | 11.93 | 471,260 | -0.08(-0.67%) |
Mar 12, 2007 | 12.02 | 12.06 | 11.95 | 12.01 | 688,728 | +0.05(+0.41%) |
Mar 09, 2007 | 11.89 | 11.99 | 11.86 | 11.96 | 649,981 | +0.09(+0.78%) |
Mar 08, 2007 | 11.89 | 11.95 | 11.86 | 11.87 | 398,771 | +0.02(+0.16%) |
Mar 07, 2007 | 11.80 | 11.93 | 11.71 | 11.85 | 799,480 | +0.00(+0.00%) |
Mar 06, 2007 | 11.88 | 11.96 | 11.82 | 11.85 | 720,694 | +0.02(+0.16%) |
Mar 05, 2007 | 11.83 | 11.87 | 11.77 | 11.83 | 988,210 | -0.03(-0.26%) |
Mar 02, 2007 | 11.95 | 12.05 | 11.79 | 11.86 | 438,164 | -0.17(-1.39%) |
Mar 01, 2007 | 11.95 | 12.12 | 11.87 | 12.03 | 578,436 | +0.00(+0.00%) |
Feb 28, 2007 | 12.05 | 12.05 | 11.68 | 12.03 | 711,653 | +0.01(+0.10%) |
Feb 27, 2007 | 12.23 | 12.34 | 11.90 | 12.02 | 474,328 | -0.33(-2.66%) |
Feb 26, 2007 | 12.39 | 12.39 | 12.30 | 12.34 | 524,344 | -0.09(-0.70%) |
Feb 23, 2007 | 12.39 | 12.45 | 12.33 | 12.43 | 375,200 | +0.00(+0.00%) |
Feb 22, 2007 | 12.39 | 12.52 | 12.38 | 12.43 | 347,351 | +0.01(+0.05%) |
Feb 21, 2007 | 12.42 | 12.44 | 12.37 | 12.43 | 573,617 | +0.04(+0.30%) |
Feb 20, 2007 | 12.26 | 12.41 | 12.24 | 12.39 | 824,666 | +0.12(+1.01%) |
Feb 16, 2007 | 12.26 | 12.26 | 12.20 | 12.26 | 397,964 | +0.02(+0.15%) |
Feb 15, 2007 | 12.21 | 12.28 | 12.19 | 12.25 | 653,533 | +0.06(+0.46%) |
Feb 14, 2007 | 12.14 | 12.22 | 12.08 | 12.19 | 1,122,685 | +0.05(+0.41%) |
Feb 13, 2007 | 12.11 | 12.14 | 12.08 | 12.14 | 896,796 | +0.02(+0.20%) |
Feb 12, 2007 | 11.98 | 12.13 | 11.92 | 12.12 | 723,516 | +0.07(+0.62%) |
Feb 09, 2007 | 12.26 | 12.30 | 12.01 | 12.04 | 941,875 | -0.29(-2.36%) |
Feb 08, 2007 | 12.25 | 12.36 | 12.20 | 12.33 | 1,121,888 | +0.04(+0.30%) |
Feb 07, 2007 | 12.30 | 12.37 | 12.21 | 12.30 | 610,427 | -0.06(-0.45%) |
Feb 06, 2007 | 12.20 | 12.36 | 12.18 | 12.35 | 632,545 | +0.09(+0.76%) |
Feb 05, 2007 | 12.30 | 12.30 | 12.19 | 12.26 | 945,912 | -0.03(-0.25%) |
Feb 02, 2007 | 12.18 | 12.35 | 12.14 | 12.29 | 900,061 | +0.10(+0.81%) |
Feb 01, 2007 | 12.17 | 12.23 | 12.03 | 12.19 | 641,263 | +0.06(+0.46%) |
Jan 31, 2007 | 12.12 | 12.14 | 11.91 | 12.13 | 1,029,541 | +0.00(+0.00%) |
Jan 30, 2007 | 12.00 | 12.14 | 11.95 | 12.13 | 468,839 | +0.12(+1.03%) |
Jan 29, 2007 | 12.00 | 12.08 | 11.97 | 12.01 | 619,306 | -0.02(-0.21%) |
Jan 26, 2007 | 12.12 | 12.17 | 11.95 | 12.04 | 618,499 | -0.11(-0.87%) |
Jan 25, 2007 | 11.99 | 12.28 | 11.98 | 12.14 | 1,300,285 | +0.12(+1.03%) |
Jan 24, 2007 | 11.98 | 12.08 | 11.95 | 12.02 | 708,909 | +0.02(+0.21%) |
Jan 23, 2007 | 11.89 | 12.05 | 11.87 | 11.99 | 1,594,763 | +0.12(+0.99%) |
Jan 22, 2007 | 11.79 | 11.97 | 11.75 | 11.87 | 1,254,596 | +0.06(+0.47%) |
Jan 19, 2007 | 11.83 | 11.83 | 11.77 | 11.82 | 811,104 | -0.02(-0.21%) |
Jan 18, 2007 | 11.67 | 11.89 | 11.65 | 11.84 | 1,471,418 | +0.17(+1.49%) |
Jan 17, 2007 | 11.74 | 11.75 | 11.63 | 11.67 | 1,363,088 | -0.08(-0.69%) |
Jan 16, 2007 | 11.64 | 11.77 | 11.64 | 11.75 | 1,243,618 | +0.08(+0.69%) |
Jan 12, 2007 | 11.71 | 11.71 | 11.60 | 11.67 | 1,100,415 | -0.01(-0.11%) |
Jan 11, 2007 | 11.68 | 11.74 | 11.63 | 11.68 | 528,574 | -0.02(-0.21%) |
Jan 10, 2007 | 11.65 | 11.77 | 11.54 | 11.71 | 957,536 | +0.09(+0.80%) |
Jan 09, 2007 | 11.43 | 11.64 | 11.42 | 11.61 | 1,205,355 | +0.15(+1.35%) |
Jan 08, 2007 | 11.46 | 11.61 | 11.43 | 11.46 | 991,924 | +0.06(+0.54%) |
Jan 05, 2007 | 11.38 | 11.45 | 11.29 | 11.40 | 1,594,763 | -0.02(-0.22%) |
Jan 04, 2007 | 11.32 | 11.51 | 11.32 | 11.42 | 844,039 | +0.13(+1.15%) |
Jan 03, 2007 | 11.23 | 11.37 | 11.19 | 11.29 | 1,506,291 | +0.04(+0.39%) |
Dec 29, 2006 | 11.28 | 11.32 | 11.22 | 11.25 | 719,403 | -0.02(-0.22%) |
Dec 28, 2006 | 11.27 | 11.35 | 11.22 | 11.27 | 527,605 | +0.00(+0.00%) |
Dec 27, 2006 | 11.25 | 11.30 | 11.23 | 11.27 | 608,489 | +0.00(+0.00%) |
Dec 26, 2006 | 11.24 | 11.35 | 11.06 | 11.27 | 367,935 | -0.01(-0.11%) |
Dec 22, 2006 | 11.25 | 11.43 | 11.15 | 11.29 | 448,496 | -0.04(-0.33%) |
Dec 21, 2006 | 11.25 | 11.42 | 11.24 | 11.32 | 538,745 | +0.06(+0.55%) |
Dec 20, 2006 | 11.09 | 11.29 | 11.09 | 11.26 | 1,210,522 | +0.05(+0.44%) |
Dec 19, 2006 | 11.30 | 11.30 | 11.11 | 11.21 | 1,084,917 | +0.02(+0.22%) |
Dec 18, 2006 | 11.40 | 11.52 | 11.09 | 11.19 | 856,632 | -0.02(-0.22%) |
Dec 15, 2006 | 11.25 | 11.27 | 11.13 | 11.21 | 631,253 | +0.01(+0.06%) |
Dec 14, 2006 | 11.30 | 11.35 | 11.17 | 11.21 | 379,398 | -0.03(-0.28%) |
Dec 13, 2006 | 11.06 | 11.24 | 11.01 | 11.24 | 971,259 | +0.24(+2.14%) |
Dec 12, 2006 | 11.12 | 11.12 | 10.91 | 11.00 | 349,692 | -0.15(-1.39%) |
Dec 11, 2006 | 11.22 | 11.23 | 11.09 | 11.16 | 382,949 | -0.09(-0.77%) |
Dec 08, 2006 | 11.10 | 11.27 | 11.10 | 11.24 | 399,094 | +0.14(+1.28%) |
Dec 07, 2006 | 11.27 | 11.28 | 11.07 | 11.10 | 327,573 | -0.19(-1.65%) |
Dec 06, 2006 | 11.22 | 11.35 | 11.13 | 11.29 | 254,600 | +0.08(+0.72%) |
Dec 05, 2006 | 11.03 | 11.38 | 10.97 | 11.21 | 826,280 | +0.23(+2.09%) |
Dec 04, 2006 | 10.86 | 11.00 | 10.82 | 10.98 | 502,581 | +0.07(+0.68%) |
Dec 01, 2006 | 10.73 | 10.98 | 10.68 | 10.90 | 511,299 | -0.06(-0.56%) |
Nov 30, 2006 | 10.89 | 10.99 | 10.83 | 10.96 | 527,605 | +0.02(+0.17%) |
Nov 29, 2006 | 10.98 | 11.04 | 10.84 | 10.94 | 626,410 | +0.04(+0.34%) |
Nov 28, 2006 | 10.88 | 10.96 | 10.83 | 10.91 | 618,499 | -0.03(-0.28%) |
Nov 27, 2006 | 11.16 | 11.16 | 10.86 | 10.94 | 871,969 | -0.22(-2.00%) |
Nov 24, 2006 | 11.16 | 11.22 | 11.07 | 11.16 | 49,725 | -0.02(-0.17%) |
Nov 22, 2006 | 11.21 | 11.21 | 11.08 | 11.18 | 425,571 | -0.04(-0.33%) |
Nov 21, 2006 | 11.11 | 11.22 | 11.08 | 11.22 | 696,316 | +0.14(+1.29%) |
Nov 20, 2006 | 11.12 | 11.13 | 10.95 | 11.07 | 430,253 | -0.01(-0.06%) |
Nov 17, 2006 | 11.06 | 11.10 | 10.91 | 11.08 | 341,296 | +0.02(+0.22%) |
Nov 16, 2006 | 11.03 | 11.12 | 10.96 | 11.06 | 305,940 | +0.03(+0.28%) |
Nov 15, 2006 | 10.94 | 11.10 | 10.86 | 11.03 | 592,991 | +0.14(+1.31%) |
Nov 14, 2006 | 10.75 | 11.15 | 10.72 | 10.88 | 547,624 | +0.13(+1.21%) |
Nov 13, 2006 | 10.59 | 10.85 | 10.55 | 10.75 | 684,208 | +0.22(+2.12%) |
Nov 10, 2006 | 10.43 | 10.55 | 10.38 | 10.53 | 224,087 | +0.06(+0.53%) |
Nov 09, 2006 | 10.48 | 10.53 | 10.36 | 10.47 | 308,846 | -0.01(-0.06%) |
Nov 08, 2006 | 10.41 | 10.52 | 10.33 | 10.48 | 317,241 | +0.01(+0.12%) |
Nov 07, 2006 | 10.44 | 10.49 | 10.34 | 10.47 | 425,410 | +0.04(+0.42%) |
Nov 06, 2006 | 10.33 | 10.50 | 10.29 | 10.42 | 408,135 | +0.15(+1.51%) |
Nov 03, 2006 | 10.24 | 10.34 | 10.16 | 10.27 | 318,210 | +0.07(+0.73%) |
Nov 02, 2006 | 10.16 | 10.23 | 10.11 | 10.20 | 367,128 | -0.02(-0.24%) |
Nov 01, 2006 | 10.28 | 10.44 | 10.13 | 10.22 | 391,022 | -0.04(-0.42%) |
Oct 31, 2006 | 10.31 | 10.34 | 10.16 | 10.26 | 441,716 | -0.05(-0.48%) |
Oct 30, 2006 | 10.17 | 10.31 | 10.16 | 10.31 | 190,183 | +0.08(+0.79%) |
Oct 27, 2006 | 10.07 | 10.25 | 9.972 | 10.23 | 495,962 | +0.14(+1.35%) |
Oct 26, 2006 | 10.07 | 10.21 | 10.02 | 10.10 | 485,145 | +0.09(+0.87%) |
Oct 25, 2006 | 9.960 | 10.16 | 9.960 | 10.01 | 467,063 | +0.04(+0.37%) |
Oct 24, 2006 | 10.02 | 10.10 | 9.972 | 9.972 | 447,205 | -0.09(-0.92%) |
Oct 23, 2006 | 10.07 | 10.16 | 10.00 | 10.07 | 393,928 | -0.01(-0.12%) |
Oct 20, 2006 | 9.991 | 10.13 | 9.879 | 10.08 | 342,426 | +0.07(+0.68%) |
Oct 19, 2006 | 10.03 | 10.10 | 9.898 | 10.01 | 309,653 | -0.02(-0.19%) |
Oct 18, 2006 | 10.12 | 10.18 | 9.979 | 10.03 | 297,222 | -0.04(-0.37%) |
Oct 17, 2006 | 10.08 | 10.11 | 9.979 | 10.07 | 352,598 | -0.05(-0.49%) |
Oct 16, 2006 | 10.02 | 10.15 | 9.910 | 10.11 | 348,723 | +0.10(+0.99%) |
Oct 13, 2006 | 10.05 | 10.05 | 9.935 | 10.02 | 215,530 | -0.03(-0.31%) |
Oct 12, 2006 | 9.811 | 10.05 | 9.811 | 10.05 | 346,140 | +0.24(+2.40%) |
Oct 11, 2006 | 9.799 | 9.892 | 9.725 | 9.811 | 191,313 | -0.07(-0.69%) |
Oct 10, 2006 | 9.898 | 9.979 | 9.842 | 9.879 | 658,376 | -0.02(-0.19%) |
Oct 09, 2006 | 9.749 | 9.935 | 9.694 | 9.898 | 518,564 | +0.14(+1.46%) |
Oct 06, 2006 | 9.762 | 9.830 | 9.619 | 9.756 | 320,954 | -0.04(-0.44%) |
Oct 05, 2006 | 9.725 | 9.848 | 9.700 | 9.799 | 406,520 | +0.09(+0.89%) |
Oct 04, 2006 | 9.601 | 9.805 | 9.595 | 9.712 | 517,918 | +0.12(+1.29%) |
Oct 03, 2006 | 9.793 | 9.805 | 9.564 | 9.588 | 746,041 | -0.20(-2.09%) |