Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.25 | 12.44 | 12.22 | 12.39 | 940,391 | +0.33(+2.78%) |
Aug 30, 2007 | 12.18 | 12.28 | 11.92 | 12.05 | 720,656 | -0.13(-1.04%) |
Aug 29, 2007 | 11.95 | 12.19 | 11.86 | 12.18 | 798,885 | +0.27(+2.30%) |
Aug 28, 2007 | 12.02 | 12.20 | 11.87 | 11.91 | 885,867 | -0.15(-1.23%) |
Aug 27, 2007 | 12.34 | 12.40 | 12.01 | 12.05 | 1,355,425 | -0.36(-2.91%) |
Aug 24, 2007 | 12.27 | 12.42 | 12.08 | 12.42 | 1,107,426 | +0.22(+1.80%) |
Aug 23, 2007 | 12.14 | 12.39 | 12.08 | 12.20 | 1,286,496 | +0.06(+0.50%) |
Aug 22, 2007 | 11.85 | 12.18 | 11.82 | 12.14 | 1,330,990 | +0.31(+2.60%) |
Aug 21, 2007 | 11.81 | 11.93 | 11.71 | 11.83 | 1,758,971 | +0.02(+0.14%) |
Aug 20, 2007 | 11.98 | 12.10 | 11.75 | 11.81 | 1,969,405 | -0.16(-1.37%) |
Aug 17, 2007 | 11.94 | 12.23 | 11.64 | 11.98 | 1,698,247 | +0.09(+0.78%) |
Aug 16, 2007 | 12.06 | 11.91 | 11.30 | 11.88 | 3,376,996 | -0.18(-1.46%) |
Aug 15, 2007 | 12.39 | 12.65 | 12.06 | 12.06 | 1,807,595 | -0.39(-3.17%) |
Aug 14, 2007 | 12.61 | 12.76 | 12.45 | 12.45 | 5,274,940 | -0.20(-1.56%) |
Aug 13, 2007 | 12.23 | 12.73 | 12.20 | 12.65 | 3,464,330 | +0.42(+3.45%) |
Aug 10, 2007 | 12.29 | 12.43 | 11.71 | 12.23 | 5,242,851 | -0.29(-2.32%) |
Aug 09, 2007 | 12.61 | 12.69 | 12.24 | 12.52 | 2,479,992 | -0.09(-0.74%) |
Aug 08, 2007 | 12.45 | 12.72 | 12.38 | 12.61 | 4,171,310 | +0.31(+2.50%) |
Aug 07, 2007 | 12.00 | 12.40 | 11.90 | 12.31 | 1,951,717 | +0.21(+1.77%) |
Aug 06, 2007 | 11.94 | 12.11 | 11.72 | 12.09 | 1,965,935 | +0.20(+1.71%) |
Aug 03, 2007 | 11.98 | 12.12 | 11.88 | 11.89 | 1,528,295 | -0.23(-1.90%) |
Aug 02, 2007 | 12.12 | 12.29 | 12.04 | 12.12 | 1,683,995 | -0.20(-1.60%) |
Aug 01, 2007 | 12.45 | 12.56 | 11.98 | 12.32 | 2,661,250 | -0.12(-0.97%) |
Jul 31, 2007 | 12.40 | 12.88 | 12.37 | 12.44 | 2,810,415 | +0.03(+0.27%) |
Jul 30, 2007 | 12.35 | 12.55 | 12.11 | 12.40 | 4,751,191 | +0.11(+0.89%) |
Jul 27, 2007 | 12.87 | 12.91 | 12.17 | 12.29 | 3,278,094 | -0.52(-4.02%) |
Jul 26, 2007 | 13.10 | 13.43 | 12.66 | 12.81 | 4,354,389 | -0.53(-3.99%) |
Jul 25, 2007 | 13.25 | 13.45 | 13.04 | 13.34 | 2,224,252 | +0.13(+1.00%) |
Jul 24, 2007 | 13.69 | 13.71 | 13.10 | 13.21 | 1,620,930 | -0.49(-3.56%) |
Jul 23, 2007 | 13.82 | 13.87 | 13.69 | 13.70 | 2,471,604 | -0.05(-0.40%) |
Jul 20, 2007 | 13.93 | 13.98 | 13.72 | 13.75 | 1,126,390 | -0.18(-1.26%) |
Jul 19, 2007 | 14.02 | 14.10 | 13.86 | 13.93 | 835,538 | +0.02(+0.12%) |
Jul 18, 2007 | 13.93 | 13.96 | 13.78 | 13.91 | 1,098,126 | -0.06(-0.43%) |
Jul 17, 2007 | 14.14 | 14.21 | 13.97 | 13.97 | 832,985 | -0.08(-0.59%) |
Jul 16, 2007 | 14.24 | 14.33 | 14.02 | 14.06 | 951,514 | -0.26(-1.80%) |
Jul 13, 2007 | 14.44 | 14.53 | 14.22 | 14.31 | 1,591,571 | -0.03(-0.19%) |
Jul 12, 2007 | 14.15 | 14.37 | 14.08 | 14.34 | 2,592,321 | +0.28(+1.99%) |
Jul 11, 2007 | 13.98 | 14.09 | 13.94 | 14.06 | 1,645,365 | +0.10(+0.75%) |
Jul 10, 2007 | 13.86 | 14.12 | 13.81 | 13.96 | 1,505,318 | +0.12(+0.87%) |
Jul 09, 2007 | 13.52 | 13.91 | 13.50 | 13.84 | 2,277,946 | +0.36(+2.64%) |
Jul 06, 2007 | 13.44 | 13.55 | 13.34 | 13.48 | 1,040,685 | +0.04(+0.29%) |
Jul 05, 2007 | 13.51 | 13.58 | 13.31 | 13.44 | 1,371,107 | +0.01(+0.04%) |
Jul 03, 2007 | 13.68 | 13.76 | 13.41 | 13.44 | 810,374 | -0.18(-1.29%) |
Jul 02, 2007 | 13.67 | 13.87 | 13.45 | 13.61 | 2,105,805 | +0.09(+0.69%) |
Jun 29, 2007 | 13.63 | 13.75 | 13.41 | 13.52 | 1,046,520 | -0.02(-0.16%) |
Jun 28, 2007 | 13.65 | 13.72 | 13.48 | 13.54 | 2,033,593 | -0.05(-0.40%) |
Jun 27, 2007 | 13.53 | 13.64 | 13.36 | 13.59 | 1,753,500 | +0.04(+0.28%) |
Jun 26, 2007 | 13.58 | 13.90 | 13.52 | 13.56 | 2,322,257 | +0.08(+0.61%) |
Jun 25, 2007 | 14.07 | 14.07 | 13.21 | 13.47 | 4,787,662 | -0.63(-4.47%) |
Jun 22, 2007 | 14.26 | 14.31 | 13.97 | 14.10 | 1,806,565 | -0.15(-1.04%) |
Jun 21, 2007 | 14.20 | 14.45 | 14.16 | 14.25 | 12,376,256 | +0.09(+0.66%) |
Jun 20, 2007 | 14.19 | 14.39 | 14.16 | 14.16 | 1,797,082 | -0.03(-0.23%) |
Jun 19, 2007 | 14.19 | 14.30 | 14.04 | 14.19 | 1,282,302 | +0.03(+0.23%) |
Jun 18, 2007 | 14.03 | 14.24 | 13.92 | 14.16 | 1,191,855 | +0.22(+1.57%) |
Jun 15, 2007 | 13.92 | 13.98 | 13.84 | 13.94 | 1,461,372 | +0.14(+1.03%) |
Jun 14, 2007 | 13.63 | 13.83 | 13.59 | 13.80 | 990,355 | +0.21(+1.53%) |
Jun 13, 2007 | 13.39 | 13.60 | 13.39 | 13.59 | 973,214 | +0.22(+1.64%) |
Jun 12, 2007 | 13.53 | 13.53 | 13.30 | 13.37 | 1,089,737 | -0.18(-1.30%) |
Jun 11, 2007 | 13.51 | 13.71 | 13.51 | 13.55 | 903,009 | +0.09(+0.65%) |
Jun 08, 2007 | 13.44 | 13.51 | 13.30 | 13.46 | 2,244,940 | -0.03(-0.24%) |
Jun 07, 2007 | 13.59 | 13.68 | 13.41 | 13.49 | 4,011,387 | -0.05(-0.40%) |
Jun 06, 2007 | 13.52 | 13.64 | 13.46 | 13.55 | 1,120,008 | +0.03(+0.20%) |
Jun 05, 2007 | 13.71 | 13.72 | 13.46 | 13.52 | 947,685 | -0.19(-1.40%) |
Jun 04, 2007 | 13.60 | 13.88 | 13.62 | 13.71 | 1,018,749 | +0.02(+0.16%) |
Jun 01, 2007 | 13.65 | 13.77 | 13.57 | 13.69 | 1,380,954 | +0.09(+0.65%) |
May 31, 2007 | 13.65 | 13.72 | 13.52 | 13.60 | 1,384,236 | +0.05(+0.36%) |
May 30, 2007 | 13.35 | 13.59 | 13.22 | 13.55 | 1,508,418 | +0.18(+1.31%) |
May 29, 2007 | 13.43 | 13.45 | 13.28 | 13.38 | 1,598,318 | +0.27(+2.05%) |
May 25, 2007 | 13.16 | 13.38 | 13.05 | 13.11 | 1,152,831 | +0.02(+0.13%) |
May 24, 2007 | 13.62 | 13.63 | 13.08 | 13.09 | 1,746,206 | -0.46(-3.40%) |
May 23, 2007 | 13.75 | 13.85 | 13.51 | 13.55 | 3,537,271 | -0.10(-0.76%) |
May 22, 2007 | 13.65 | 13.72 | 13.50 | 13.65 | 853,956 | +0.07(+0.52%) |
May 21, 2007 | 13.44 | 13.67 | 13.44 | 13.58 | 3,792,564 | +0.07(+0.49%) |
May 18, 2007 | 13.62 | 13.67 | 13.46 | 13.52 | 658,474 | -0.03(-0.24%) |
May 17, 2007 | 13.60 | 13.64 | 13.50 | 13.55 | 599,027 | -0.01(-0.08%) |
May 16, 2007 | 13.58 | 13.71 | 13.46 | 13.56 | 1,751,494 | +0.07(+0.49%) |
May 15, 2007 | 13.77 | 13.80 | 13.46 | 13.50 | 908,114 | -0.17(-1.24%) |
May 14, 2007 | 13.82 | 14.06 | 13.59 | 13.67 | 1,031,111 | -0.18(-1.27%) |
May 11, 2007 | 13.76 | 13.86 | 13.58 | 13.84 | 1,203,890 | +0.25(+1.81%) |
May 10, 2007 | 13.65 | 13.74 | 13.55 | 13.59 | 964,644 | -0.05(-0.36%) |
May 09, 2007 | 13.65 | 13.73 | 13.58 | 13.64 | 957,897 | +0.03(+0.20%) |
May 08, 2007 | 13.67 | 13.70 | 13.55 | 13.62 | 1,663,236 | +0.02(+0.12%) |
May 07, 2007 | 13.55 | 13.68 | 13.51 | 13.60 | 2,207,740 | +0.10(+0.73%) |
May 04, 2007 | 13.38 | 13.54 | 13.29 | 13.50 | 1,296,890 | +0.13(+0.98%) |
May 03, 2007 | 13.41 | 13.61 | 13.20 | 13.37 | 1,861,817 | +0.02(+0.12%) |
May 02, 2007 | 13.30 | 13.60 | 13.21 | 13.35 | 2,435,680 | +0.03(+0.25%) |
May 01, 2007 | 13.46 | 13.53 | 13.07 | 13.32 | 2,307,255 | -0.14(-1.02%) |
Apr 30, 2007 | 13.47 | 13.59 | 13.30 | 13.46 | 2,623,604 | -0.05(-0.41%) |
Apr 27, 2007 | 13.42 | 13.56 | 13.26 | 13.51 | 4,417,669 | +0.09(+0.69%) |
Apr 26, 2007 | 13.23 | 13.52 | 13.06 | 13.42 | 2,606,727 | +0.21(+1.62%) |
Apr 25, 2007 | 13.18 | 13.31 | 13.04 | 13.21 | 1,705,906 | +0.11(+0.84%) |
Apr 24, 2007 | 13.18 | 13.24 | 13.06 | 13.10 | 817,668 | -0.01(-0.04%) |
Apr 23, 2007 | 13.11 | 13.21 | 13.04 | 13.10 | 859,791 | -0.07(-0.54%) |
Apr 20, 2007 | 13.18 | 13.22 | 13.05 | 13.17 | 1,026,643 | +0.07(+0.50%) |
Apr 19, 2007 | 13.10 | 13.19 | 13.02 | 13.11 | 1,342,113 | -0.11(-0.83%) |
Apr 18, 2007 | 13.16 | 13.25 | 13.06 | 13.22 | 1,045,550 | -0.02(-0.12%) |
Apr 17, 2007 | 13.23 | 13.36 | 13.16 | 13.23 | 1,914,882 | +0.02(+0.17%) |
Apr 16, 2007 | 13.19 | 13.34 | 13.08 | 13.21 | 1,688,947 | +0.09(+0.67%) |
Apr 13, 2007 | 12.83 | 13.13 | 12.78 | 13.12 | 3,916,564 | +0.31(+2.44%) |
Apr 12, 2007 | 12.67 | 12.86 | 12.59 | 12.81 | 1,460,277 | +0.09(+0.69%) |
Apr 11, 2007 | 12.84 | 12.94 | 12.67 | 12.72 | 1,885,888 | -0.10(-0.81%) |
Apr 10, 2007 | 12.76 | 12.85 | 12.57 | 12.83 | 1,654,483 | +0.11(+0.86%) |
Apr 09, 2007 | 12.58 | 12.81 | 12.56 | 12.72 | 843,197 | +0.18(+1.40%) |
Apr 05, 2007 | 12.45 | 12.57 | 12.32 | 12.54 | 1,146,631 | +0.05(+0.40%) |
Apr 04, 2007 | 12.34 | 12.77 | 12.25 | 12.49 | 3,229,278 | +0.21(+1.70%) |
Apr 03, 2007 | 12.01 | 12.37 | 11.98 | 12.28 | 3,178,402 | +0.27(+2.28%) |
Apr 02, 2007 | 12.20 | 12.37 | 11.89 | 12.01 | 5,087,631 | -0.15(-1.26%) |
Mar 30, 2007 | 12.14 | 12.31 | 12.05 | 12.16 | 1,138,608 | -0.01(-0.09%) |
Mar 29, 2007 | 12.31 | 12.53 | 12.12 | 12.17 | 2,333,928 | -0.08(-0.67%) |
Mar 28, 2007 | 12.40 | 12.43 | 12.17 | 12.26 | 1,262,972 | -0.23(-1.84%) |
Mar 27, 2007 | 12.41 | 12.54 | 12.34 | 12.49 | 821,679 | -0.04(-0.35%) |
Mar 26, 2007 | 12.51 | 12.64 | 12.42 | 12.53 | 723,574 | -0.03(-0.26%) |
Mar 23, 2007 | 12.38 | 12.59 | 12.32 | 12.56 | 1,095,390 | +0.12(+0.93%) |
Mar 22, 2007 | 12.45 | 12.56 | 12.24 | 12.45 | 1,599,777 | +0.01(+0.09%) |
Mar 21, 2007 | 12.25 | 12.46 | 12.21 | 12.44 | 2,023,626 | +0.10(+0.84%) |
Mar 20, 2007 | 12.12 | 12.36 | 12.04 | 12.33 | 1,614,000 | +0.26(+2.13%) |
Mar 19, 2007 | 12.03 | 12.09 | 11.90 | 12.08 | 1,254,219 | +0.12(+0.96%) |
Mar 16, 2007 | 12.08 | 12.09 | 11.91 | 11.96 | 839,550 | -0.13(-1.09%) |
Mar 15, 2007 | 11.99 | 12.25 | 11.87 | 12.09 | 1,409,219 | +0.13(+1.10%) |
Mar 14, 2007 | 12.11 | 12.15 | 11.80 | 11.96 | 4,573,768 | -0.13(-1.04%) |
Mar 13, 2007 | 12.43 | 12.38 | 12.02 | 12.09 | 1,180,549 | -0.35(-2.78%) |
Mar 12, 2007 | 12.20 | 12.44 | 12.15 | 12.43 | 842,285 | +0.20(+1.66%) |
Mar 09, 2007 | 12.39 | 12.49 | 12.20 | 12.23 | 1,401,378 | -0.15(-1.20%) |
Mar 08, 2007 | 12.17 | 12.38 | 12.12 | 12.38 | 1,236,531 | +0.30(+2.50%) |
Mar 07, 2007 | 12.06 | 12.28 | 11.93 | 12.08 | 2,357,816 | +0.02(+0.18%) |
Mar 06, 2007 | 11.95 | 12.37 | 11.95 | 12.05 | 3,833,229 | +0.27(+2.33%) |
Mar 05, 2007 | 12.00 | 12.09 | 11.75 | 11.78 | 2,267,187 | -0.31(-2.54%) |
Mar 02, 2007 | 12.26 | 12.41 | 11.97 | 12.09 | 3,735,853 | -0.28(-2.26%) |
Mar 01, 2007 | 12.44 | 12.53 | 12.15 | 12.37 | 2,896,596 | -0.09(-0.75%) |
Feb 28, 2007 | 12.57 | 12.74 | 12.33 | 12.46 | 2,471,057 | -0.04(-0.35%) |
Feb 27, 2007 | 12.06 | 12.73 | 11.94 | 12.50 | 4,547,139 | -0.41(-3.18%) |
Feb 26, 2007 | 13.28 | 13.28 | 12.87 | 12.91 | 1,678,079 | -0.12(-0.93%) |
Feb 23, 2007 | 12.97 | 13.08 | 12.89 | 13.04 | 1,072,961 | +0.09(+0.72%) |
Feb 22, 2007 | 13.05 | 13.07 | 12.84 | 12.94 | 713,180 | -0.03(-0.21%) |
Feb 21, 2007 | 12.76 | 13.00 | 12.63 | 12.97 | 1,583,730 | +0.12(+0.94%) |
Feb 20, 2007 | 13.05 | 13.14 | 12.62 | 12.85 | 2,833,756 | -0.30(-2.25%) |
Feb 16, 2007 | 13.02 | 13.17 | 12.95 | 13.14 | 925,073 | +0.13(+1.01%) |
Feb 15, 2007 | 13.19 | 13.27 | 12.94 | 13.01 | 1,306,737 | -0.15(-1.12%) |
Feb 14, 2007 | 12.94 | 13.24 | 12.91 | 13.16 | 2,914,724 | +0.24(+1.82%) |
Feb 13, 2007 | 12.72 | 12.94 | 12.67 | 12.93 | 1,800,773 | +0.26(+2.03%) |
Feb 12, 2007 | 12.80 | 12.89 | 12.65 | 12.67 | 1,392,397 | -0.16(-1.28%) |
Feb 09, 2007 | 12.96 | 13.00 | 12.59 | 12.83 | 1,945,699 | -0.13(-0.97%) |
Feb 08, 2007 | 12.86 | 12.96 | 12.61 | 12.96 | 1,815,135 | +0.07(+0.55%) |
Feb 07, 2007 | 13.04 | 13.12 | 12.85 | 12.89 | 2,148,475 | -0.16(-1.22%) |
Feb 06, 2007 | 13.08 | 13.11 | 12.89 | 13.05 | 1,413,231 | -0.03(-0.25%) |
Feb 05, 2007 | 13.08 | 13.17 | 12.91 | 13.08 | 2,147,017 | +0.00(+0.00%) |
Feb 02, 2007 | 13.12 | 13.16 | 12.96 | 13.08 | 1,660,500 | -0.06(-0.46%) |
Feb 01, 2007 | 13.16 | 13.24 | 13.02 | 13.14 | 3,717,618 | +0.16(+1.27%) |
Jan 31, 2007 | 12.84 | 13.05 | 12.76 | 12.97 | 4,856,408 | +0.13(+1.02%) |
Jan 30, 2007 | 12.70 | 12.91 | 12.63 | 12.84 | 4,717,091 | +0.15(+1.21%) |
Jan 29, 2007 | 12.87 | 12.87 | 12.63 | 12.69 | 3,227,637 | -0.14(-1.11%) |
Jan 26, 2007 | 13.12 | 13.16 | 12.69 | 12.83 | 13,840,181 | -0.20(-1.56%) |
Jan 25, 2007 | 12.96 | 13.10 | 12.85 | 13.04 | 4,336,522 | +0.15(+1.15%) |
Jan 24, 2007 | 12.85 | 13.16 | 12.78 | 12.89 | 2,618,033 | +0.14(+1.08%) |
Jan 23, 2007 | 12.22 | 13.02 | 11.97 | 12.75 | 4,604,762 | +0.53(+4.31%) |
Jan 22, 2007 | 12.06 | 12.34 | 11.95 | 12.22 | 2,634,992 | +0.23(+1.92%) |
Jan 19, 2007 | 11.93 | 12.00 | 11.68 | 11.99 | 2,372,404 | +0.12(+0.97%) |
Jan 18, 2007 | 12.08 | 12.28 | 11.86 | 11.88 | 1,544,342 | -0.13(-1.10%) |
Jan 17, 2007 | 12.27 | 12.42 | 12.00 | 12.01 | 1,733,259 | -0.33(-2.71%) |
Jan 16, 2007 | 12.23 | 12.45 | 12.13 | 12.34 | 1,054,543 | +0.11(+0.90%) |
Jan 12, 2007 | 12.37 | 12.45 | 12.15 | 12.23 | 1,609,077 | -0.10(-0.84%) |
Jan 11, 2007 | 12.30 | 12.47 | 12.26 | 12.34 | 789,403 | +0.05(+0.40%) |
Jan 10, 2007 | 12.15 | 12.32 | 12.15 | 12.29 | 1,115,267 | +0.17(+1.40%) |
Jan 09, 2007 | 12.22 | 12.22 | 12.04 | 12.12 | 985,067 | -0.11(-0.90%) |
Jan 08, 2007 | 11.93 | 12.29 | 11.86 | 12.23 | 2,133,158 | +0.20(+1.64%) |
Jan 05, 2007 | 12.08 | 12.16 | 11.93 | 12.03 | 1,516,077 | -0.04(-0.36%) |
Jan 04, 2007 | 12.29 | 12.42 | 11.99 | 12.08 | 2,331,922 | -0.20(-1.61%) |
Jan 03, 2007 | 12.17 | 12.39 | 11.98 | 12.27 | 2,733,827 | +0.19(+1.54%) |
Dec 29, 2006 | 11.97 | 12.23 | 11.94 | 12.09 | 1,265,707 | +0.16(+1.38%) |
Dec 28, 2006 | 11.80 | 12.00 | 11.71 | 11.92 | 1,190,214 | +0.16(+1.40%) |
Dec 27, 2006 | 11.64 | 11.87 | 11.64 | 11.76 | 1,420,889 | +0.10(+0.89%) |
Dec 26, 2006 | 11.57 | 11.70 | 11.40 | 11.65 | 594,833 | +0.04(+0.38%) |
Dec 22, 2006 | 11.65 | 11.71 | 11.55 | 11.61 | 992,361 | -0.02(-0.14%) |
Dec 21, 2006 | 11.64 | 11.65 | 11.47 | 11.63 | 6,022,370 | +0.05(+0.47%) |
Dec 20, 2006 | 11.40 | 11.71 | 11.34 | 11.57 | 9,382,577 | +0.16(+1.44%) |
Dec 19, 2006 | 11.41 | 11.48 | 11.21 | 11.41 | 1,517,171 | -0.11(-0.95%) |
Dec 18, 2006 | 11.64 | 11.70 | 11.43 | 11.52 | 1,312,390 | -0.14(-1.18%) |
Dec 15, 2006 | 11.85 | 11.85 | 11.53 | 11.65 | 1,301,084 | -0.13(-1.07%) |
Dec 14, 2006 | 11.79 | 11.89 | 11.74 | 11.78 | 409,745 | -0.01(-0.09%) |
Dec 13, 2006 | 11.82 | 11.95 | 11.70 | 11.79 | 804,538 | -0.03(-0.28%) |
Dec 12, 2006 | 12.04 | 12.08 | 11.53 | 11.82 | 1,110,343 | -0.21(-1.78%) |
Dec 11, 2006 | 12.02 | 12.13 | 11.99 | 12.04 | 971,026 | +0.00(+0.00%) |
Dec 08, 2006 | 12.06 | 12.15 | 11.99 | 12.04 | 1,183,467 | -0.04(-0.32%) |
Dec 07, 2006 | 12.01 | 12.28 | 12.01 | 12.08 | 1,249,296 | +0.10(+0.87%) |
Dec 06, 2006 | 12.08 | 12.11 | 11.90 | 11.97 | 1,476,142 | -0.07(-0.55%) |
Dec 05, 2006 | 12.42 | 12.42 | 12.00 | 12.04 | 1,823,888 | -0.32(-2.57%) |
Dec 04, 2006 | 12.14 | 12.47 | 12.14 | 12.36 | 1,024,638 | +0.29(+2.41%) |
Dec 01, 2006 | 12.10 | 12.37 | 11.97 | 12.06 | 1,111,073 | -0.04(-0.36%) |
Nov 30, 2006 | 11.93 | 12.32 | 11.93 | 12.11 | 1,334,272 | +0.30(+2.51%) |
Nov 29, 2006 | 11.52 | 11.87 | 11.52 | 11.81 | 674,521 | +0.28(+2.43%) |
Nov 28, 2006 | 11.52 | 11.66 | 11.49 | 11.53 | 904,103 | -0.01(-0.05%) |
Nov 27, 2006 | 11.58 | 11.76 | 11.41 | 11.54 | 727,221 | -0.09(-0.75%) |
Nov 24, 2006 | 11.69 | 11.69 | 11.57 | 11.63 | 132,205 | -0.09(-0.75%) |
Nov 22, 2006 | 11.66 | 11.84 | 11.64 | 11.71 | 1,167,055 | +0.06(+0.52%) |
Nov 21, 2006 | 11.54 | 11.72 | 11.54 | 11.65 | 882,038 | +0.19(+1.63%) |
Nov 20, 2006 | 11.18 | 11.70 | 11.17 | 11.47 | 2,380,245 | +0.25(+2.25%) |
Nov 17, 2006 | 11.06 | 11.24 | 11.03 | 11.21 | 4,625,733 | +0.11(+0.99%) |
Nov 16, 2006 | 10.98 | 11.15 | 10.97 | 11.10 | 899,909 | +0.11(+1.00%) |
Nov 15, 2006 | 10.97 | 11.20 | 10.93 | 11.00 | 1,691,500 | +0.02(+0.20%) |
Nov 14, 2006 | 10.83 | 10.97 | 10.70 | 10.97 | 1,256,225 | +0.14(+1.32%) |
Nov 13, 2006 | 10.96 | 10.96 | 10.72 | 10.83 | 1,161,220 | -0.16(-1.50%) |
Nov 10, 2006 | 10.90 | 11.04 | 10.86 | 11.00 | 739,985 | +0.17(+1.57%) |
Nov 09, 2006 | 10.91 | 11.05 | 10.80 | 10.83 | 1,233,431 | -0.08(-0.70%) |
Nov 08, 2006 | 10.83 | 10.99 | 10.78 | 10.90 | 1,583,183 | -0.15(-1.34%) |
Nov 07, 2006 | 11.00 | 11.07 | 10.80 | 11.05 | 2,229,805 | -0.03(-0.25%) |
Nov 06, 2006 | 11.13 | 11.15 | 11.03 | 11.08 | 1,573,518 | -0.08(-0.74%) |
Nov 03, 2006 | 11.19 | 11.37 | 11.09 | 11.16 | 1,801,641 | -0.11(-0.97%) |
Nov 02, 2006 | 11.11 | 11.31 | 11.03 | 11.27 | 1,223,949 | +0.05(+0.49%) |
Nov 01, 2006 | 11.52 | 11.52 | 11.16 | 11.21 | 2,860,561 | +0.07(+0.59%) |
Oct 31, 2006 | 11.70 | 11.84 | 10.16 | 11.15 | 6,895,473 | -1.03(-8.42%) |
Oct 30, 2006 | 12.28 | 12.31 | 12.09 | 12.17 | 3,279,060 | -0.11(-0.89%) |
Oct 27, 2006 | 12.16 | 12.52 | 12.09 | 12.28 | 3,719,076 | +0.21(+1.77%) |
Oct 26, 2006 | 11.90 | 12.08 | 11.90 | 12.07 | 2,183,122 | +0.25(+2.09%) |
Oct 25, 2006 | 11.94 | 12.06 | 11.78 | 11.82 | 1,357,248 | -0.16(-1.33%) |
Oct 24, 2006 | 11.90 | 12.02 | 11.76 | 11.98 | 8,414,651 | +0.08(+0.69%) |
Oct 23, 2006 | 11.82 | 11.94 | 11.76 | 11.90 | 1,216,472 | +0.00(+0.00%) |
Oct 20, 2006 | 12.05 | 12.06 | 11.81 | 11.90 | 942,397 | -0.18(-1.50%) |
Oct 19, 2006 | 12.18 | 12.19 | 12.01 | 12.08 | 567,480 | -0.16(-1.30%) |
Oct 18, 2006 | 12.31 | 12.42 | 12.16 | 12.24 | 661,939 | -0.03(-0.27%) |
Oct 17, 2006 | 12.45 | 12.45 | 12.07 | 12.27 | 868,179 | -0.20(-1.63%) |
Oct 16, 2006 | 12.25 | 12.53 | 12.18 | 12.48 | 1,206,808 | +0.30(+2.48%) |
Oct 13, 2006 | 12.06 | 12.21 | 11.94 | 12.17 | 1,045,243 | +0.11(+0.91%) |
Oct 12, 2006 | 11.93 | 12.08 | 11.93 | 12.06 | 934,373 | +0.16(+1.34%) |
Oct 11, 2006 | 11.99 | 12.09 | 11.79 | 11.91 | 1,089,373 | -0.09(-0.73%) |
Oct 10, 2006 | 11.93 | 12.08 | 11.78 | 11.99 | 2,300,193 | +0.20(+1.72%) |
Oct 09, 2006 | 11.75 | 11.89 | 11.67 | 11.79 | 893,526 | +0.04(+0.37%) |
Oct 06, 2006 | 11.83 | 11.83 | 11.68 | 11.75 | 3,218,154 | -0.10(-0.88%) |
Oct 05, 2006 | 11.82 | 11.94 | 11.77 | 11.85 | 2,091,217 | +0.06(+0.51%) |
Oct 04, 2006 | 11.71 | 11.82 | 11.64 | 11.79 | 1,137,878 | +0.12(+1.03%) |
Oct 03, 2006 | 11.79 | 11.87 | 11.54 | 11.67 | 1,866,559 | -0.07(-0.61%) |
Oct 02, 2006 | 11.76 | 11.93 | 11.66 | 11.74 | 729,044 | -0.07(-0.56%) |
Sep 29, 2006 | 11.92 | 11.95 | 11.72 | 11.81 | 1,207,719 | -0.10(-0.83%) |
Sep 28, 2006 | 11.85 | 11.98 | 11.72 | 11.91 | 2,067,876 | +0.20(+1.69%) |
Sep 27, 2006 | 11.43 | 11.79 | 11.38 | 11.71 | 3,484,571 | +0.24(+2.06%) |
Sep 26, 2006 | 11.35 | 11.56 | 11.26 | 11.47 | 3,509,189 | +0.15(+1.31%) |
Sep 25, 2006 | 11.10 | 11.39 | 11.10 | 11.32 | 2,769,203 | +0.15(+1.37%) |
Sep 22, 2006 | 11.27 | 11.29 | 11.01 | 11.17 | 1,150,643 | -0.07(-0.59%) |
Sep 21, 2006 | 11.41 | 11.41 | 11.18 | 11.24 | 5,120,819 | -0.07(-0.63%) |
Sep 20, 2006 | 11.33 | 11.39 | 11.24 | 11.31 | 1,638,800 | +0.12(+1.03%) |
Sep 19, 2006 | 11.22 | 11.24 | 10.95 | 11.19 | 1,439,125 | +0.00(+0.00%) |
Sep 18, 2006 | 11.25 | 11.27 | 11.01 | 11.19 | 1,013,149 | +0.09(+0.79%) |
Sep 15, 2006 | 11.28 | 11.35 | 11.07 | 11.10 | 3,137,737 | -0.12(-1.07%) |
Sep 14, 2006 | 11.27 | 11.47 | 11.17 | 11.23 | 1,661,412 | -0.07(-0.63%) |
Sep 13, 2006 | 11.31 | 11.38 | 11.22 | 11.30 | 1,171,249 | -0.01(-0.05%) |
Sep 12, 2006 | 11.21 | 11.38 | 11.18 | 11.30 | 1,019,532 | +0.12(+1.03%) |
Sep 11, 2006 | 11.43 | 11.45 | 11.11 | 11.19 | 1,079,890 | -0.30(-2.58%) |
Sep 08, 2006 | 11.32 | 11.53 | 11.30 | 11.48 | 5,000,831 | +0.18(+1.55%) |
Sep 07, 2006 | 11.25 | 11.38 | 11.12 | 11.31 | 884,773 | +0.00(+0.00%) |
Sep 06, 2006 | 11.60 | 11.63 | 11.25 | 11.31 | 1,550,907 | -0.29(-2.46%) |
Sep 05, 2006 | 11.52 | 11.62 | 11.44 | 11.59 | 958,991 | +0.08(+0.67%) |