Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.72 | 11.89 | 11.54 | 11.80 | 118,035 | +0.05(+0.43%) |
Sep 27, 2007 | 11.82 | 11.84 | 11.35 | 11.75 | 226,413 | -0.04(-0.34%) |
Sep 26, 2007 | 11.21 | 11.84 | 11.17 | 11.79 | 137,940 | +0.59(+5.27%) |
Sep 25, 2007 | 11.57 | 11.67 | 10.86 | 11.20 | 205,602 | -0.53(-4.52%) |
Sep 24, 2007 | 11.82 | 11.89 | 11.59 | 11.73 | 63,678 | -0.12(-1.01%) |
Sep 21, 2007 | 11.56 | 12.12 | 11.44 | 11.85 | 127,896 | +0.38(+3.31%) |
Sep 20, 2007 | 11.65 | 11.71 | 11.25 | 11.47 | 165,811 | -0.19(-1.63%) |
Sep 19, 2007 | 11.30 | 11.77 | 11.28 | 11.66 | 155,728 | +0.43(+3.83%) |
Sep 18, 2007 | 10.39 | 11.24 | 10.34 | 11.23 | 155,802 | +0.88(+8.50%) |
Sep 17, 2007 | 10.52 | 10.52 | 10.25 | 10.35 | 117,805 | -0.18(-1.71%) |
Sep 14, 2007 | 10.39 | 10.54 | 10.16 | 10.53 | 92,086 | +0.06(+0.57%) |
Sep 13, 2007 | 10.48 | 10.54 | 10.35 | 10.47 | 89,442 | +0.03(+0.29%) |
Sep 12, 2007 | 10.38 | 10.46 | 10.25 | 10.44 | 81,160 | +0.01(+0.10%) |
Sep 11, 2007 | 10.49 | 10.56 | 10.36 | 10.43 | 67,505 | -0.01(-0.10%) |
Sep 10, 2007 | 10.52 | 10.52 | 9.980 | 10.44 | 156,341 | +0.01(+0.10%) |
Sep 07, 2007 | 10.67 | 10.67 | 10.43 | 10.43 | 76,786 | -0.34(-3.16%) |
Sep 06, 2007 | 10.93 | 11.06 | 10.65 | 10.77 | 114,768 | -0.17(-1.55%) |
Sep 05, 2007 | 10.96 | 11.05 | 10.88 | 10.94 | 122,978 | -0.08(-0.73%) |
Sep 04, 2007 | 10.96 | 11.12 | 10.86 | 11.02 | 72,149 | +0.02(+0.18%) |
Aug 31, 2007 | 10.91 | 11.25 | 10.78 | 11.00 | 90,509 | +0.27(+2.52%) |
Aug 30, 2007 | 10.60 | 10.86 | 10.60 | 10.73 | 154,757 | +0.05(+0.47%) |
Aug 29, 2007 | 10.61 | 10.73 | 10.50 | 10.68 | 73,314 | +0.12(+1.14%) |
Aug 28, 2007 | 10.72 | 10.81 | 10.52 | 10.56 | 100,770 | -0.25(-2.31%) |
Aug 27, 2007 | 11.04 | 11.18 | 10.78 | 10.81 | 90,731 | -0.24(-2.17%) |
Aug 24, 2007 | 10.90 | 11.11 | 10.75 | 11.05 | 78,517 | +0.13(+1.19%) |
Aug 23, 2007 | 11.08 | 11.21 | 10.88 | 10.92 | 106,896 | -0.06(-0.55%) |
Aug 22, 2007 | 10.31 | 11.16 | 10.30 | 10.98 | 249,608 | +0.74(+7.23%) |
Aug 21, 2007 | 10.13 | 10.50 | 10.13 | 10.24 | 83,649 | +0.06(+0.59%) |
Aug 20, 2007 | 10.38 | 10.47 | 10.09 | 10.18 | 135,091 | -0.19(-1.83%) |
Aug 17, 2007 | 10.81 | 10.85 | 9.730 | 10.37 | 226,833 | +0.17(+1.67%) |
Aug 16, 2007 | 10.00 | 10.71 | 9.850 | 10.20 | 258,140 | +0.15(+1.49%) |
Aug 15, 2007 | 9.780 | 10.17 | 9.660 | 10.05 | 164,846 | +0.33(+3.40%) |
Aug 14, 2007 | 10.33 | 10.33 | 9.650 | 9.720 | 339,045 | -0.55(-5.36%) |
Aug 13, 2007 | 9.950 | 10.72 | 9.950 | 10.27 | 95,843 | +0.41(+4.16%) |
Aug 10, 2007 | 9.630 | 10.53 | 9.410 | 9.860 | 294,676 | +0.21(+2.18%) |
Aug 09, 2007 | 9.810 | 10.09 | 9.420 | 9.650 | 641,916 | -0.18(-1.83%) |
Aug 08, 2007 | 9.750 | 10.00 | 9.340 | 9.830 | 241,162 | +0.17(+1.76%) |
Aug 07, 2007 | 9.670 | 9.810 | 9.350 | 9.660 | 196,330 | -0.08(-0.82%) |
Aug 06, 2007 | 9.820 | 10.00 | 9.470 | 9.740 | 281,290 | -0.07(-0.71%) |
Aug 03, 2007 | 9.850 | 10.17 | 9.800 | 9.810 | 285,265 | -0.27(-2.68%) |
Aug 02, 2007 | 10.47 | 10.72 | 9.960 | 10.08 | 209,147 | -0.13(-1.27%) |
Aug 01, 2007 | 10.31 | 10.54 | 10.16 | 10.21 | 96,055 | -0.12(-1.16%) |
Jul 31, 2007 | 10.69 | 10.91 | 10.28 | 10.33 | 168,187 | -0.28(-2.64%) |
Jul 30, 2007 | 10.91 | 10.95 | 10.54 | 10.61 | 213,456 | -0.29(-2.66%) |
Jul 27, 2007 | 11.21 | 11.42 | 10.70 | 10.90 | 207,857 | -0.35(-3.11%) |
Jul 26, 2007 | 11.39 | 11.48 | 11.22 | 11.25 | 152,838 | -0.26(-2.26%) |
Jul 25, 2007 | 11.80 | 11.87 | 11.48 | 11.51 | 260,844 | -0.30(-2.54%) |
Jul 24, 2007 | 11.98 | 11.98 | 11.79 | 11.81 | 134,212 | -0.28(-2.32%) |
Jul 23, 2007 | 12.27 | 12.34 | 12.09 | 12.09 | 100,713 | -0.12(-0.98%) |
Jul 20, 2007 | 12.25 | 12.28 | 12.15 | 12.21 | 95,414 | -0.07(-0.57%) |
Jul 19, 2007 | 12.35 | 12.41 | 12.26 | 12.28 | 252,722 | +0.00(+0.00%) |
Jul 18, 2007 | 12.27 | 12.33 | 12.22 | 12.28 | 103,851 | -0.05(-0.41%) |
Jul 17, 2007 | 12.31 | 12.40 | 12.22 | 12.33 | 69,974 | +0.02(+0.16%) |
Jul 16, 2007 | 12.38 | 12.45 | 12.06 | 12.31 | 65,570 | -0.08(-0.65%) |
Jul 13, 2007 | 12.69 | 12.69 | 12.36 | 12.39 | 147,596 | -0.28(-2.21%) |
Jul 12, 2007 | 12.50 | 12.74 | 12.34 | 12.67 | 78,798 | +0.29(+2.34%) |
Jul 11, 2007 | 12.48 | 12.58 | 12.36 | 12.38 | 122,206 | -0.13(-1.04%) |
Jul 10, 2007 | 12.70 | 12.76 | 12.46 | 12.51 | 253,001 | -0.26(-2.04%) |
Jul 09, 2007 | 12.71 | 12.79 | 12.61 | 12.77 | 64,526 | +0.03(+0.24%) |
Jul 06, 2007 | 12.73 | 12.79 | 12.54 | 12.74 | 34,431 | -0.03(-0.23%) |
Jul 05, 2007 | 12.71 | 12.81 | 12.52 | 12.77 | 89,878 | +0.03(+0.24%) |
Jul 03, 2007 | 12.67 | 12.75 | 12.55 | 12.74 | 47,493 | +0.13(+1.03%) |
Jul 02, 2007 | 12.57 | 12.65 | 12.45 | 12.61 | 178,683 | +0.13(+1.04%) |
Jun 29, 2007 | 12.57 | 12.60 | 12.44 | 12.48 | 220,570 | -0.02(-0.16%) |
Jun 28, 2007 | 12.10 | 12.55 | 12.00 | 12.50 | 265,857 | +0.40(+3.31%) |
Jun 27, 2007 | 11.70 | 12.10 | 11.65 | 12.10 | 99,277 | +0.33(+2.80%) |
Jun 26, 2007 | 11.95 | 12.02 | 11.77 | 11.77 | 149,681 | -0.08(-0.68%) |
Jun 25, 2007 | 11.65 | 12.08 | 11.65 | 11.85 | 171,642 | +0.18(+1.54%) |
Jun 22, 2007 | 11.93 | 12.00 | 11.65 | 11.67 | 1,926,986 | -0.31(-2.59%) |
Jun 21, 2007 | 11.95 | 12.05 | 11.83 | 11.98 | 100,188 | +0.07(+0.59%) |
Jun 20, 2007 | 12.03 | 12.08 | 11.76 | 11.91 | 93,900 | -0.07(-0.58%) |
Jun 19, 2007 | 11.97 | 12.09 | 11.92 | 11.98 | 116,900 | -0.04(-0.33%) |
Jun 18, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 135,300 | -0.14(-1.15%) |
Jun 15, 2007 | 12.00 | 12.20 | 11.95 | 12.16 | 169,500 | +0.26(+2.18%) |
Jun 14, 2007 | 11.87 | 11.91 | 11.75 | 11.90 | 163,800 | +0.00(+0.00%) |
Jun 13, 2007 | 11.89 | 11.99 | 11.81 | 11.90 | 51,400 | +0.09(+0.76%) |
Jun 12, 2007 | 11.92 | 11.94 | 11.80 | 11.81 | 94,100 | -0.11(-0.92%) |
Jun 11, 2007 | 11.79 | 12.02 | 11.78 | 11.92 | 71,219 | +0.08(+0.68%) |
Jun 08, 2007 | 11.91 | 12.04 | 11.81 | 11.84 | 155,858 | -0.08(-0.67%) |
Jun 07, 2007 | 11.93 | 12.17 | 11.92 | 11.92 | 267,963 | -0.01(-0.08%) |
Jun 06, 2007 | 11.88 | 12.29 | 11.86 | 11.93 | 84,727 | +0.01(+0.08%) |
Jun 05, 2007 | 11.97 | 12.21 | 11.92 | 11.92 | 63,818 | +0.00(+0.00%) |
Jun 04, 2007 | 12.04 | 12.10 | 11.90 | 11.92 | 84,823 | -0.11(-0.91%) |
Jun 01, 2007 | 12.14 | 12.20 | 11.94 | 12.03 | 91,194 | -0.04(-0.33%) |
May 31, 2007 | 12.09 | 12.22 | 12.02 | 12.07 | 186,387 | +0.09(+0.75%) |
May 30, 2007 | 12.13 | 12.13 | 11.90 | 11.98 | 118,803 | -0.08(-0.66%) |
May 29, 2007 | 11.90 | 12.22 | 11.90 | 12.06 | 51,604 | +0.22(+1.86%) |
May 25, 2007 | 12.11 | 12.31 | 11.78 | 11.84 | 60,085 | -0.21(-1.74%) |
May 24, 2007 | 12.35 | 12.38 | 11.82 | 12.05 | 139,636 | -0.20(-1.63%) |
May 23, 2007 | 12.26 | 12.33 | 12.08 | 12.25 | 60,490 | +0.09(+0.74%) |
May 22, 2007 | 11.93 | 12.26 | 11.92 | 12.16 | 66,320 | +0.30(+2.53%) |
May 21, 2007 | 11.85 | 12.12 | 11.77 | 11.86 | 152,766 | +0.19(+1.63%) |
May 18, 2007 | 11.80 | 11.85 | 11.59 | 11.67 | 199,365 | -0.13(-1.10%) |
May 17, 2007 | 11.84 | 11.85 | 11.70 | 11.80 | 216,119 | +0.00(+0.00%) |
May 16, 2007 | 12.11 | 12.12 | 11.72 | 11.80 | 161,836 | -0.32(-2.64%) |
May 15, 2007 | 12.49 | 12.49 | 12.03 | 12.12 | 160,016 | -0.31(-2.49%) |
May 14, 2007 | 12.24 | 12.56 | 12.24 | 12.43 | 161,117 | +0.15(+1.22%) |
May 11, 2007 | 12.26 | 12.35 | 12.12 | 12.28 | 92,032 | +0.04(+0.33%) |
May 10, 2007 | 12.42 | 12.48 | 11.95 | 12.24 | 131,974 | -0.18(-1.45%) |
May 09, 2007 | 12.64 | 12.64 | 12.08 | 12.42 | 135,164 | -0.15(-1.19%) |
May 08, 2007 | 12.15 | 12.57 | 12.03 | 12.57 | 73,338 | +0.39(+3.20%) |
May 07, 2007 | 12.22 | 12.27 | 12.07 | 12.18 | 53,050 | -0.04(-0.33%) |
May 04, 2007 | 12.36 | 12.59 | 12.10 | 12.22 | 84,003 | -0.01(-0.08%) |
May 03, 2007 | 12.15 | 12.40 | 11.87 | 12.23 | 116,979 | +0.12(+0.99%) |
May 02, 2007 | 11.87 | 12.29 | 11.85 | 12.11 | 149,425 | +0.21(+1.76%) |
May 01, 2007 | 11.95 | 11.99 | 11.83 | 11.90 | 103,363 | +0.00(+0.00%) |
Apr 30, 2007 | 11.95 | 12.00 | 11.84 | 11.90 | 122,538 | -0.08(-0.67%) |
Apr 27, 2007 | 11.90 | 12.11 | 11.90 | 11.98 | 83,135 | +0.09(+0.76%) |
Apr 26, 2007 | 12.00 | 12.00 | 11.85 | 11.89 | 132,717 | -0.14(-1.16%) |
Apr 25, 2007 | 12.26 | 12.26 | 11.80 | 12.03 | 234,975 | -0.15(-1.23%) |
Apr 24, 2007 | 11.50 | 12.41 | 11.36 | 12.18 | 446,110 | +0.68(+5.91%) |
Apr 23, 2007 | 11.27 | 11.73 | 11.26 | 11.50 | 341,904 | +0.74(+6.88%) |
Apr 20, 2007 | 10.34 | 10.78 | 10.34 | 10.76 | 236,288 | +0.46(+4.47%) |
Apr 19, 2007 | 10.47 | 10.47 | 9.990 | 10.30 | 184,755 | +0.32(+3.21%) |
Apr 18, 2007 | 9.890 | 10.03 | 9.890 | 9.980 | 119,595 | +0.03(+0.30%) |
Apr 17, 2007 | 9.950 | 9.990 | 9.810 | 9.950 | 73,878 | +0.03(+0.30%) |
Apr 16, 2007 | 9.850 | 9.930 | 9.770 | 9.920 | 51,546 | +0.11(+1.12%) |
Apr 13, 2007 | 9.930 | 9.930 | 9.600 | 9.810 | 160,938 | +0.23(+2.40%) |
Apr 12, 2007 | 9.530 | 9.610 | 9.500 | 9.580 | 86,057 | +0.02(+0.21%) |
Apr 11, 2007 | 9.530 | 9.610 | 9.500 | 9.560 | 146,278 | +0.00(+0.00%) |
Apr 10, 2007 | 9.740 | 9.880 | 9.470 | 9.560 | 726,199 | -0.25(-2.55%) |
Apr 09, 2007 | 9.850 | 9.900 | 9.750 | 9.810 | 55,513 | -0.03(-0.30%) |
Apr 05, 2007 | 9.940 | 9.960 | 9.780 | 9.840 | 38,571 | -0.16(-1.60%) |
Apr 04, 2007 | 10.02 | 10.03 | 9.940 | 10.00 | 39,319 | -0.04(-0.40%) |
Apr 03, 2007 | 9.950 | 10.04 | 9.900 | 10.04 | 66,211 | +0.04(+0.40%) |
Apr 02, 2007 | 9.910 | 10.03 | 9.850 | 10.00 | 52,031 | +0.06(+0.60%) |
Mar 30, 2007 | 10.01 | 10.03 | 9.930 | 9.940 | 118,311 | -0.13(-1.29%) |
Mar 29, 2007 | 9.800 | 10.16 | 9.760 | 10.07 | 239,408 | +0.35(+3.60%) |
Mar 28, 2007 | 9.770 | 9.800 | 9.680 | 9.720 | 56,868 | -0.03(-0.31%) |
Mar 27, 2007 | 9.710 | 9.770 | 9.640 | 9.750 | 62,670 | +0.00(+0.00%) |
Mar 26, 2007 | 9.840 | 9.910 | 9.500 | 9.750 | 64,150 | -0.04(-0.41%) |
Mar 23, 2007 | 9.730 | 9.820 | 9.670 | 9.790 | 79,809 | +0.11(+1.14%) |
Mar 22, 2007 | 9.480 | 9.700 | 9.440 | 9.680 | 111,538 | +0.18(+1.89%) |
Mar 21, 2007 | 9.400 | 9.520 | 9.390 | 9.500 | 53,221 | +0.13(+1.39%) |
Mar 20, 2007 | 9.500 | 9.500 | 9.320 | 9.370 | 51,935 | -0.12(-1.26%) |
Mar 19, 2007 | 9.450 | 9.520 | 9.360 | 9.490 | 79,441 | +0.10(+1.06%) |
Mar 16, 2007 | 9.500 | 9.620 | 9.380 | 9.390 | 117,589 | -0.09(-0.95%) |
Mar 15, 2007 | 9.300 | 9.480 | 9.270 | 9.480 | 120,087 | +0.16(+1.72%) |
Mar 14, 2007 | 9.330 | 9.460 | 9.240 | 9.320 | 43,043 | -0.04(-0.43%) |
Mar 13, 2007 | 9.580 | 9.700 | 9.330 | 9.360 | 152,712 | -0.22(-2.30%) |
Mar 12, 2007 | 9.650 | 9.670 | 9.440 | 9.580 | 78,636 | -0.07(-0.73%) |
Mar 09, 2007 | 9.860 | 9.860 | 9.526 | 9.650 | 97,041 | -0.16(-1.63%) |
Mar 08, 2007 | 9.510 | 10.00 | 9.510 | 9.810 | 203,999 | -0.16(-1.60%) |
Mar 07, 2007 | 9.460 | 10.12 | 9.440 | 9.970 | 293,961 | +0.50(+5.28%) |
Mar 06, 2007 | 9.520 | 9.600 | 9.300 | 9.470 | 270,128 | +0.17(+1.83%) |
Mar 05, 2007 | 9.390 | 9.450 | 9.250 | 9.300 | 91,200 | -0.13(-1.38%) |
Mar 02, 2007 | 9.330 | 9.600 | 9.250 | 9.430 | 254,206 | +0.03(+0.32%) |
Mar 01, 2007 | 9.480 | 9.940 | 9.310 | 9.400 | 506,605 | -0.85(-8.29%) |
Feb 28, 2007 | 10.16 | 10.25 | 9.780 | 10.25 | 68,973 | +0.20(+1.99%) |
Feb 27, 2007 | 10.40 | 10.43 | 9.900 | 10.05 | 103,104 | -0.41(-3.92%) |
Feb 26, 2007 | 10.72 | 10.72 | 10.41 | 10.46 | 77,981 | -0.30(-2.79%) |
Feb 23, 2007 | 10.79 | 10.80 | 10.42 | 10.76 | 36,682 | +0.03(+0.28%) |
Feb 22, 2007 | 10.35 | 10.76 | 10.35 | 10.73 | 105,137 | +0.35(+3.37%) |
Feb 21, 2007 | 10.71 | 10.71 | 9.990 | 10.38 | 250,792 | -0.35(-3.26%) |
Feb 20, 2007 | 10.76 | 10.80 | 10.67 | 10.73 | 16,976 | -0.06(-0.56%) |
Feb 16, 2007 | 10.67 | 10.86 | 10.55 | 10.79 | 69,334 | +0.16(+1.51%) |
Feb 15, 2007 | 10.59 | 10.98 | 10.59 | 10.63 | 101,510 | +0.09(+0.85%) |
Feb 14, 2007 | 10.67 | 10.67 | 10.45 | 10.54 | 136,098 | -0.14(-1.31%) |
Feb 13, 2007 | 10.55 | 10.83 | 10.55 | 10.68 | 50,064 | -0.07(-0.65%) |
Feb 12, 2007 | 10.72 | 10.94 | 10.47 | 10.75 | 93,926 | -0.05(-0.46%) |
Feb 09, 2007 | 11.28 | 11.28 | 10.67 | 10.80 | 72,462 | -0.51(-4.51%) |
Feb 08, 2007 | 11.35 | 11.43 | 11.30 | 11.31 | 29,474 | -0.09(-0.79%) |
Feb 07, 2007 | 11.40 | 11.45 | 11.31 | 11.40 | 60,448 | +0.02(+0.18%) |
Feb 06, 2007 | 11.35 | 11.41 | 11.28 | 11.38 | 45,874 | +0.01(+0.09%) |
Feb 05, 2007 | 11.40 | 11.48 | 11.10 | 11.37 | 45,621 | -0.02(-0.18%) |
Feb 02, 2007 | 11.37 | 11.46 | 11.28 | 11.39 | 39,889 | +0.09(+0.80%) |
Feb 01, 2007 | 11.34 | 11.44 | 11.09 | 11.30 | 50,428 | -0.05(-0.44%) |
Jan 31, 2007 | 11.25 | 11.42 | 11.13 | 11.35 | 32,060 | +0.06(+0.53%) |
Jan 30, 2007 | 11.25 | 11.39 | 11.00 | 11.29 | 35,593 | +0.12(+1.07%) |
Jan 29, 2007 | 11.33 | 11.35 | 10.82 | 11.17 | 63,026 | -0.19(-1.67%) |
Jan 26, 2007 | 11.37 | 11.43 | 11.22 | 11.36 | 26,040 | +0.06(+0.53%) |
Jan 25, 2007 | 11.39 | 11.43 | 11.20 | 11.30 | 46,881 | +0.00(+0.00%) |
Jan 24, 2007 | 11.38 | 11.43 | 11.13 | 11.30 | 87,435 | -0.11(-0.96%) |
Jan 23, 2007 | 11.38 | 11.55 | 11.26 | 11.41 | 86,867 | -0.03(-0.26%) |
Jan 22, 2007 | 11.54 | 11.57 | 11.25 | 11.44 | 64,406 | -0.05(-0.44%) |
Jan 19, 2007 | 11.75 | 11.76 | 11.32 | 11.49 | 79,302 | -0.30(-2.54%) |
Jan 18, 2007 | 11.33 | 11.80 | 11.33 | 11.79 | 134,804 | +0.35(+3.06%) |
Jan 17, 2007 | 10.95 | 11.47 | 10.95 | 11.44 | 218,137 | +0.35(+3.16%) |
Jan 16, 2007 | 11.52 | 11.52 | 10.95 | 11.09 | 246,762 | -0.39(-3.40%) |
Jan 12, 2007 | 11.64 | 11.79 | 10.96 | 11.48 | 82,169 | -0.16(-1.37%) |
Jan 11, 2007 | 11.76 | 11.84 | 11.57 | 11.64 | 54,959 | -0.03(-0.26%) |
Jan 10, 2007 | 11.58 | 11.79 | 11.50 | 11.67 | 115,596 | +0.04(+0.34%) |
Jan 09, 2007 | 11.95 | 11.95 | 11.54 | 11.63 | 136,642 | -0.29(-2.43%) |
Jan 08, 2007 | 12.03 | 12.17 | 11.87 | 11.92 | 74,733 | -0.12(-1.00%) |
Jan 05, 2007 | 12.45 | 12.51 | 12.02 | 12.04 | 80,106 | -0.39(-3.14%) |
Jan 04, 2007 | 12.27 | 12.55 | 12.23 | 12.43 | 53,448 | +0.16(+1.30%) |
Jan 03, 2007 | 12.66 | 12.66 | 12.27 | 12.27 | 54,294 | -0.33(-2.62%) |
Dec 29, 2006 | 12.85 | 13.04 | 12.38 | 12.60 | 41,664 | -0.24(-1.87%) |
Dec 28, 2006 | 12.48 | 12.89 | 12.48 | 12.84 | 65,689 | +0.32(+2.56%) |
Dec 27, 2006 | 12.65 | 12.84 | 12.49 | 12.52 | 88,853 | -0.17(-1.34%) |
Dec 26, 2006 | 12.63 | 12.76 | 12.52 | 12.69 | 47,663 | +0.10(+0.79%) |
Dec 22, 2006 | 12.75 | 12.81 | 12.37 | 12.59 | 43,195 | -0.06(-0.47%) |
Dec 21, 2006 | 12.43 | 12.99 | 12.36 | 12.65 | 97,985 | +0.26(+2.10%) |
Dec 20, 2006 | 12.46 | 12.70 | 12.36 | 12.39 | 250,049 | +0.01(+0.08%) |
Dec 19, 2006 | 12.67 | 12.79 | 12.33 | 12.38 | 116,334 | -0.26(-2.06%) |
Dec 18, 2006 | 12.74 | 12.96 | 12.56 | 12.64 | 87,633 | -0.13(-1.02%) |
Dec 15, 2006 | 13.30 | 13.37 | 12.51 | 12.77 | 237,013 | -0.59(-4.42%) |
Dec 14, 2006 | 13.43 | 13.48 | 13.22 | 13.36 | 52,211 | -0.10(-0.74%) |
Dec 13, 2006 | 13.78 | 13.78 | 13.31 | 13.46 | 77,859 | -0.24(-1.75%) |
Dec 12, 2006 | 13.58 | 13.75 | 13.53 | 13.70 | 65,243 | +0.18(+1.33%) |
Dec 11, 2006 | 13.62 | 13.79 | 13.42 | 13.52 | 81,858 | -0.20(-1.46%) |
Dec 08, 2006 | 13.69 | 13.80 | 13.58 | 13.72 | 58,838 | +0.03(+0.22%) |
Dec 07, 2006 | 13.79 | 13.85 | 13.50 | 13.69 | 77,482 | -0.01(-0.07%) |
Dec 06, 2006 | 13.58 | 13.75 | 13.45 | 13.70 | 195,487 | +0.20(+1.48%) |
Dec 05, 2006 | 13.60 | 13.63 | 13.41 | 13.50 | 101,446 | -0.09(-0.66%) |
Dec 04, 2006 | 13.85 | 13.88 | 13.51 | 13.59 | 139,990 | -0.30(-2.16%) |
Dec 01, 2006 | 13.96 | 14.03 | 13.77 | 13.89 | 23,383 | -0.03(-0.22%) |
Nov 30, 2006 | 13.91 | 14.00 | 13.67 | 13.92 | 271,400 | +0.05(+0.36%) |
Nov 29, 2006 | 13.96 | 14.00 | 13.71 | 13.87 | 149,170 | -0.06(-0.43%) |
Nov 28, 2006 | 13.85 | 14.00 | 13.62 | 13.93 | 55,485 | +0.11(+0.80%) |
Nov 27, 2006 | 14.35 | 14.45 | 13.81 | 13.82 | 192,893 | -0.53(-3.69%) |
Nov 24, 2006 | 14.07 | 14.35 | 14.03 | 14.35 | 25,757 | +0.23(+1.63%) |
Nov 22, 2006 | 14.30 | 14.49 | 13.99 | 14.12 | 86,034 | -0.12(-0.84%) |
Nov 21, 2006 | 13.85 | 14.30 | 13.79 | 14.24 | 75,921 | +0.39(+2.82%) |
Nov 20, 2006 | 13.65 | 13.97 | 13.65 | 13.85 | 99,613 | +0.25(+1.84%) |
Nov 17, 2006 | 12.90 | 13.79 | 12.82 | 13.60 | 103,033 | +0.69(+5.34%) |
Nov 16, 2006 | 13.02 | 13.19 | 12.85 | 12.91 | 138,392 | -0.10(-0.77%) |
Nov 15, 2006 | 13.10 | 13.19 | 12.92 | 13.01 | 105,259 | -0.15(-1.14%) |
Nov 14, 2006 | 13.52 | 13.52 | 13.07 | 13.16 | 91,107 | -0.27(-2.01%) |
Nov 13, 2006 | 13.31 | 13.70 | 13.26 | 13.43 | 201,336 | +0.18(+1.36%) |
Nov 10, 2006 | 13.14 | 13.29 | 13.00 | 13.25 | 266,908 | +0.16(+1.22%) |
Nov 09, 2006 | 13.15 | 13.39 | 13.02 | 13.09 | 56,103 | +0.05(+0.38%) |
Nov 08, 2006 | 13.00 | 13.05 | 12.80 | 13.04 | 115,791 | +0.02(+0.15%) |
Nov 07, 2006 | 13.21 | 13.21 | 12.90 | 13.02 | 91,228 | -0.22(-1.66%) |
Nov 06, 2006 | 12.93 | 13.24 | 12.80 | 13.24 | 152,010 | +0.31(+2.40%) |
Nov 03, 2006 | 13.26 | 13.34 | 12.86 | 12.93 | 200,956 | -0.54(-4.01%) |
Nov 02, 2006 | 13.76 | 13.76 | 13.27 | 13.47 | 80,685 | -0.24(-1.75%) |
Nov 01, 2006 | 14.00 | 14.17 | 13.65 | 13.71 | 62,939 | -0.29(-2.07%) |
Oct 31, 2006 | 14.04 | 14.06 | 13.86 | 14.00 | 121,812 | -0.06(-0.43%) |
Oct 30, 2006 | 13.92 | 14.10 | 13.92 | 14.06 | 96,211 | +0.11(+0.79%) |
Oct 27, 2006 | 14.06 | 14.15 | 13.95 | 13.95 | 179,461 | -0.11(-0.78%) |
Oct 26, 2006 | 13.90 | 14.14 | 13.90 | 14.06 | 102,104 | +0.20(+1.44%) |
Oct 25, 2006 | 13.80 | 13.99 | 13.80 | 13.86 | 119,055 | +0.10(+0.73%) |
Oct 24, 2006 | 13.58 | 13.94 | 13.58 | 13.76 | 111,446 | +0.21(+1.55%) |
Oct 23, 2006 | 13.71 | 13.96 | 13.50 | 13.55 | 206,382 | -0.13(-0.95%) |
Oct 20, 2006 | 13.54 | 13.83 | 13.54 | 13.68 | 152,619 | +0.18(+1.33%) |
Oct 19, 2006 | 13.22 | 13.58 | 13.22 | 13.50 | 109,833 | +0.31(+2.35%) |
Oct 18, 2006 | 13.20 | 13.33 | 12.99 | 13.19 | 128,377 | +0.04(+0.30%) |
Oct 17, 2006 | 13.02 | 13.25 | 13.01 | 13.15 | 117,981 | +0.05(+0.38%) |
Oct 16, 2006 | 13.10 | 13.14 | 13.06 | 13.10 | 40,628 | +0.08(+0.61%) |
Oct 13, 2006 | 12.94 | 13.10 | 12.94 | 13.02 | 142,717 | +0.02(+0.15%) |
Oct 12, 2006 | 12.91 | 13.03 | 12.91 | 13.00 | 179,637 | +0.15(+1.17%) |
Oct 11, 2006 | 13.00 | 13.11 | 12.85 | 12.85 | 84,226 | -0.12(-0.93%) |
Oct 10, 2006 | 13.05 | 13.09 | 12.87 | 12.97 | 83,712 | -0.03(-0.23%) |
Oct 09, 2006 | 13.14 | 13.22 | 12.85 | 13.00 | 62,397 | -0.10(-0.76%) |
Oct 06, 2006 | 12.90 | 13.26 | 12.89 | 13.10 | 105,537 | +0.18(+1.39%) |
Oct 05, 2006 | 12.99 | 13.00 | 12.90 | 12.92 | 19,000 | -0.07(-0.54%) |
Oct 04, 2006 | 12.88 | 13.07 | 12.85 | 12.99 | 41,726 | +0.07(+0.54%) |
Oct 03, 2006 | 13.15 | 13.18 | 12.85 | 12.92 | 82,681 | -0.18(-1.37%) |