Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.22 | 15.24 | 15.05 | 15.15 | 2,689,183 | -0.01(-0.07%) |
Jun 28, 2007 | 15.11 | 15.21 | 15.11 | 15.16 | 1,243,749 | +0.21(+1.42%) |
Jun 27, 2007 | 14.89 | 14.95 | 14.81 | 14.94 | 2,416,825 | -0.24(-1.61%) |
Jun 26, 2007 | 15.31 | 15.34 | 15.17 | 15.19 | 1,829,441 | -0.27(-1.72%) |
Jun 25, 2007 | 15.35 | 15.46 | 15.27 | 15.46 | 1,217,810 | +0.11(+0.69%) |
Jun 22, 2007 | 15.39 | 15.43 | 15.22 | 15.35 | 1,786,210 | -0.09(-0.59%) |
Jun 21, 2007 | 15.36 | 15.47 | 15.30 | 15.44 | 1,870,793 | +0.04(+0.24%) |
Jun 20, 2007 | 15.47 | 15.52 | 15.31 | 15.40 | 1,209,352 | -0.02(-0.14%) |
Jun 19, 2007 | 15.29 | 15.47 | 15.29 | 15.42 | 1,085,109 | +0.21(+1.40%) |
Jun 18, 2007 | 15.26 | 15.26 | 15.15 | 15.21 | 1,115,747 | +0.05(+0.32%) |
Jun 15, 2007 | 15.10 | 15.16 | 15.06 | 15.16 | 1,450,884 | +0.21(+1.42%) |
Jun 14, 2007 | 14.91 | 14.98 | 14.90 | 14.95 | 974,775 | +0.04(+0.29%) |
Jun 13, 2007 | 14.76 | 14.94 | 14.75 | 14.91 | 1,439,982 | +0.19(+1.26%) |
Jun 12, 2007 | 14.81 | 14.91 | 14.72 | 14.72 | 1,645,426 | -0.28(-1.84%) |
Jun 11, 2007 | 14.97 | 15.08 | 14.90 | 15.00 | 1,285,101 | +0.01(+0.04%) |
Jun 08, 2007 | 14.82 | 15.01 | 14.75 | 14.99 | 1,126,273 | +0.14(+0.97%) |
Jun 07, 2007 | 15.00 | 15.08 | 14.78 | 14.85 | 2,409,870 | -0.10(-0.68%) |
Jun 06, 2007 | 15.10 | 15.06 | 14.89 | 14.95 | 1,528,701 | -0.21(-1.40%) |
Jun 05, 2007 | 15.15 | 15.21 | 15.04 | 15.16 | 1,528,137 | +0.02(+0.14%) |
Jun 04, 2007 | 15.08 | 15.17 | 15.00 | 15.14 | 1,275,891 | +0.14(+0.96%) |
Jun 01, 2007 | 14.89 | 15.02 | 14.90 | 15.00 | 1,585,748 | +0.15(+1.04%) |
May 31, 2007 | 14.82 | 14.92 | 14.80 | 14.84 | 976,278 | +0.17(+1.16%) |
May 30, 2007 | 14.50 | 14.72 | 14.48 | 14.67 | 1,070,824 | +0.00(+0.00%) |
May 29, 2007 | 14.72 | 14.73 | 14.57 | 14.67 | 3,255,139 | -0.04(-0.25%) |
May 25, 2007 | 14.56 | 14.71 | 14.53 | 14.71 | 1,514,604 | +0.29(+2.03%) |
May 24, 2007 | 14.73 | 14.76 | 14.42 | 14.42 | 3,184,860 | -0.45(-3.04%) |
May 23, 2007 | 14.93 | 15.01 | 14.85 | 14.87 | 1,023,645 | +0.09(+0.58%) |
May 22, 2007 | 14.90 | 14.90 | 14.75 | 14.78 | 1,611,217 | -0.11(-0.75%) |
May 21, 2007 | 14.85 | 14.96 | 14.82 | 14.90 | 3,597,089 | -0.05(-0.32%) |
May 18, 2007 | 14.89 | 14.99 | 14.81 | 14.94 | 2,463,064 | +0.05(+0.36%) |
May 17, 2007 | 14.82 | 14.90 | 14.78 | 14.89 | 3,674,484 | +0.10(+0.68%) |
May 16, 2007 | 14.84 | 14.86 | 14.71 | 14.79 | 4,040,072 | -0.14(-0.93%) |
May 15, 2007 | 14.89 | 15.06 | 14.84 | 14.93 | 2,009,397 | +0.00(+0.00%) |
May 14, 2007 | 15.03 | 15.06 | 14.86 | 14.93 | 3,984,811 | -0.09(-0.57%) |
May 11, 2007 | 14.81 | 15.05 | 14.82 | 15.01 | 1,569,489 | +0.26(+1.73%) |
May 10, 2007 | 15.01 | 15.01 | 14.75 | 14.76 | 3,123,358 | -0.27(-1.81%) |
May 09, 2007 | 14.92 | 15.03 | 14.85 | 15.03 | 3,791,961 | +0.25(+1.69%) |
May 08, 2007 | 14.82 | 14.82 | 14.67 | 14.78 | 2,215,329 | -0.04(-0.25%) |
May 07, 2007 | 15.00 | 15.03 | 14.78 | 14.82 | 981,316 | -0.01(-0.04%) |
May 04, 2007 | 14.71 | 14.82 | 14.66 | 14.82 | 1,220,927 | +0.15(+1.02%) |
May 03, 2007 | 14.63 | 14.68 | 14.59 | 14.67 | 1,627,757 | -0.04(-0.29%) |
May 02, 2007 | 14.61 | 14.72 | 14.58 | 14.72 | 2,196,721 | +0.28(+1.95%) |
May 01, 2007 | 14.49 | 14.55 | 14.41 | 14.43 | 1,371,752 | +0.02(+0.15%) |
Apr 30, 2007 | 14.59 | 14.63 | 14.41 | 14.41 | 1,694,296 | -0.15(-1.02%) |
Apr 27, 2007 | 14.59 | 14.63 | 14.52 | 14.56 | 1,312,544 | -0.04(-0.29%) |
Apr 26, 2007 | 14.61 | 14.66 | 14.53 | 14.60 | 1,389,984 | -0.14(-0.94%) |
Apr 25, 2007 | 14.63 | 14.77 | 14.61 | 14.74 | 2,162,699 | +0.27(+1.87%) |
Apr 24, 2007 | 14.51 | 14.61 | 14.43 | 14.47 | 3,693,092 | -0.22(-1.52%) |
Apr 23, 2007 | 14.71 | 15.03 | 14.18 | 14.69 | 2,815,682 | -0.05(-0.32%) |
Apr 20, 2007 | 14.78 | 14.91 | 14.74 | 14.74 | 1,770,609 | +0.07(+0.47%) |
Apr 19, 2007 | 14.68 | 14.71 | 14.54 | 14.67 | 1,644,110 | -0.15(-1.01%) |
Apr 18, 2007 | 14.82 | 14.85 | 14.74 | 14.82 | 3,047,628 | +0.01(+0.04%) |
Apr 17, 2007 | 14.87 | 14.88 | 14.77 | 14.82 | 2,193,713 | +0.04(+0.29%) |
Apr 16, 2007 | 14.79 | 14.82 | 14.70 | 14.77 | 3,052,703 | +0.11(+0.76%) |
Apr 13, 2007 | 14.66 | 14.67 | 14.56 | 14.66 | 3,358,143 | +0.02(+0.11%) |
Apr 12, 2007 | 14.53 | 14.66 | 14.44 | 14.65 | 4,574,826 | +0.22(+1.55%) |
Apr 11, 2007 | 14.55 | 14.55 | 14.40 | 14.42 | 3,776,736 | -0.13(-0.88%) |
Apr 10, 2007 | 14.49 | 14.63 | 14.41 | 14.55 | 3,369,045 | +0.28(+1.98%) |
Apr 09, 2007 | 14.69 | 14.69 | 14.22 | 14.27 | 3,326,377 | -0.01(-0.04%) |
Apr 05, 2007 | 14.27 | 14.28 | 14.05 | 14.27 | 2,775,458 | +0.07(+0.49%) |
Apr 04, 2007 | 14.16 | 14.23 | 14.07 | 14.20 | 1,985,075 | +0.12(+0.83%) |
Apr 03, 2007 | 14.03 | 14.25 | 13.97 | 14.09 | 1,081,537 | +0.25(+1.81%) |
Apr 02, 2007 | 13.76 | 13.98 | 13.75 | 13.84 | 717,829 | +0.03(+0.23%) |
Mar 30, 2007 | 13.83 | 13.84 | 13.76 | 13.81 | 1,301,830 | +0.12(+0.89%) |
Mar 29, 2007 | 13.81 | 13.81 | 13.60 | 13.68 | 1,136,798 | +0.13(+0.94%) |
Mar 28, 2007 | 13.71 | 13.71 | 13.47 | 13.56 | 1,302,394 | -0.18(-1.28%) |
Mar 27, 2007 | 13.94 | 13.94 | 13.72 | 13.73 | 1,344,121 | -0.30(-2.12%) |
Mar 26, 2007 | 14.07 | 14.07 | 13.73 | 14.03 | 1,405,209 | +0.33(+2.41%) |
Mar 23, 2007 | 13.75 | 13.77 | 13.68 | 13.70 | 801,097 | -0.06(-0.46%) |
Mar 22, 2007 | 14.10 | 14.10 | 13.68 | 13.76 | 1,504,642 | +0.02(+0.12%) |
Mar 21, 2007 | 13.59 | 13.82 | 13.41 | 13.75 | 2,801,961 | +0.16(+1.17%) |
Mar 20, 2007 | 13.41 | 13.59 | 13.36 | 13.59 | 1,032,291 | +0.18(+1.31%) |
Mar 19, 2007 | 13.42 | 13.45 | 13.33 | 13.41 | 1,380,210 | +0.20(+1.49%) |
Mar 16, 2007 | 13.28 | 13.29 | 13.16 | 13.22 | 680,237 | -0.09(-0.64%) |
Mar 15, 2007 | 13.23 | 13.30 | 13.10 | 13.30 | 1,008,232 | +0.23(+1.75%) |
Mar 14, 2007 | 12.74 | 13.07 | 12.69 | 13.07 | 1,783,015 | +0.22(+1.70%) |
Mar 13, 2007 | 13.23 | 13.26 | 12.83 | 12.85 | 2,215,893 | -0.38(-2.85%) |
Mar 12, 2007 | 13.09 | 13.27 | 11.89 | 13.23 | 976,278 | +0.33(+2.56%) |
Mar 09, 2007 | 13.02 | 13.16 | 12.90 | 12.90 | 1,046,952 | -0.01(-0.07%) |
Mar 08, 2007 | 12.96 | 12.99 | 12.88 | 12.91 | 1,064,433 | +0.05(+0.40%) |
Mar 07, 2007 | 12.87 | 13.00 | 12.78 | 12.86 | 1,318,934 | -0.14(-1.06%) |
Mar 06, 2007 | 12.75 | 13.00 | 12.60 | 13.00 | 1,875,116 | +0.76(+6.22%) |
Mar 05, 2007 | 12.40 | 12.51 | 12.10 | 12.24 | 3,519,603 | -0.76(-5.81%) |
Mar 02, 2007 | 12.83 | 12.99 | 12.59 | 12.99 | 1,115,183 | -0.04(-0.33%) |
Mar 01, 2007 | 12.75 | 13.03 | 12.50 | 13.03 | 1,908,889 | -0.05(-0.41%) |
Feb 28, 2007 | 13.03 | 13.34 | 12.77 | 13.09 | 1,441,486 | +0.07(+0.57%) |
Feb 27, 2007 | 13.41 | 13.45 | 12.87 | 13.01 | 4,385,171 | -0.65(-4.75%) |
Feb 26, 2007 | 13.91 | 13.91 | 13.58 | 13.66 | 1,640,443 | -0.02(-0.12%) |
Feb 23, 2007 | 13.57 | 13.75 | 13.52 | 13.68 | 1,157,850 | +0.22(+1.66%) |
Feb 22, 2007 | 13.51 | 13.54 | 13.43 | 13.45 | 1,051,839 | +0.09(+0.68%) |
Feb 21, 2007 | 13.33 | 13.38 | 13.26 | 13.36 | 980,789 | +0.03(+0.24%) |
Feb 20, 2007 | 13.55 | 13.55 | 13.25 | 13.33 | 1,689,221 | +0.04(+0.28%) |
Feb 16, 2007 | 13.24 | 13.32 | 13.16 | 13.30 | 4,369,947 | +0.03(+0.24%) |
Feb 15, 2007 | 13.29 | 13.29 | 13.22 | 13.26 | 573,850 | -0.01(-0.08%) |
Feb 14, 2007 | 13.15 | 13.27 | 13.12 | 13.27 | 2,177,413 | +0.14(+1.05%) |
Feb 13, 2007 | 12.79 | 13.15 | 12.79 | 13.14 | 1,581,665 | +0.24(+1.90%) |
Feb 12, 2007 | 12.94 | 13.05 | 12.82 | 12.89 | 769,485 | -0.08(-0.62%) |
Feb 09, 2007 | 13.05 | 13.07 | 12.91 | 12.97 | 1,334,911 | -0.08(-0.61%) |
Feb 08, 2007 | 13.02 | 13.07 | 12.97 | 13.05 | 1,800,871 | +0.07(+0.57%) |
Feb 07, 2007 | 12.98 | 13.00 | 12.93 | 12.98 | 1,430,960 | +0.09(+0.66%) |
Feb 06, 2007 | 12.85 | 12.92 | 12.81 | 12.89 | 1,325,889 | +0.14(+1.08%) |
Feb 05, 2007 | 12.74 | 12.77 | 12.69 | 12.75 | 1,275,891 | +0.06(+0.46%) |
Feb 02, 2007 | 12.76 | 12.76 | 12.62 | 12.69 | 2,745,008 | +0.00(+0.00%) |
Feb 01, 2007 | 12.81 | 13.05 | 12.69 | 12.69 | 1,216,683 | -0.03(-0.25%) |
Jan 31, 2007 | 12.58 | 12.74 | 12.54 | 12.73 | 1,225,141 | -0.02(-0.13%) |
Jan 30, 2007 | 12.66 | 12.82 | 12.62 | 12.74 | 1,062,177 | +0.22(+1.74%) |
Jan 29, 2007 | 12.56 | 12.57 | 12.50 | 12.52 | 2,697,829 | +0.01(+0.04%) |
Jan 26, 2007 | 12.51 | 12.57 | 12.44 | 12.52 | 1,234,539 | +0.01(+0.05%) |
Jan 25, 2007 | 12.80 | 12.80 | 12.47 | 12.51 | 1,853,313 | -0.29(-2.25%) |
Jan 24, 2007 | 12.72 | 12.80 | 12.68 | 12.80 | 1,742,227 | -0.11(-0.82%) |
Jan 23, 2007 | 12.82 | 12.91 | 12.78 | 12.91 | 1,530,768 | +0.26(+2.09%) |
Jan 22, 2007 | 12.75 | 12.75 | 12.61 | 12.64 | 669,147 | -0.03(-0.20%) |
Jan 19, 2007 | 12.58 | 12.69 | 12.53 | 12.67 | 1,923,987 | +0.16(+1.32%) |
Jan 18, 2007 | 12.52 | 12.59 | 12.47 | 12.50 | 1,293,371 | +0.07(+0.60%) |
Jan 17, 2007 | 12.43 | 12.50 | 12.39 | 12.43 | 1,577,195 | -0.01(-0.09%) |
Jan 16, 2007 | 12.50 | 12.50 | 12.34 | 12.44 | 2,055,936 | -0.02(-0.17%) |
Jan 12, 2007 | 12.37 | 12.46 | 12.34 | 12.46 | 2,239,388 | +0.21(+1.69%) |
Jan 11, 2007 | 12.24 | 12.37 | 12.19 | 12.25 | 1,375,323 | +0.11(+0.92%) |
Jan 10, 2007 | 12.03 | 12.16 | 12.00 | 12.14 | 713,694 | -0.09(-0.70%) |
Jan 09, 2007 | 12.29 | 12.29 | 12.15 | 12.23 | 976,654 | +0.07(+0.57%) |
Jan 08, 2007 | 11.97 | 12.18 | 11.97 | 12.16 | 805,608 | +0.07(+0.57%) |
Jan 05, 2007 | 12.23 | 12.24 | 12.03 | 12.09 | 969,136 | -0.20(-1.65%) |
Jan 04, 2007 | 12.35 | 12.39 | 12.09 | 12.29 | 1,469,681 | -0.23(-1.87%) |
Jan 03, 2007 | 12.65 | 12.73 | 12.48 | 12.52 | 1,651,817 | +0.02(+0.17%) |
Dec 29, 2006 | 12.62 | 12.98 | 12.50 | 12.50 | 621,217 | -0.13(-1.01%) |
Dec 28, 2006 | 12.63 | 12.76 | 12.55 | 12.63 | 490,206 | +0.04(+0.34%) |
Dec 27, 2006 | 12.44 | 12.59 | 12.44 | 12.59 | 1,002,593 | +0.20(+1.63%) |
Dec 26, 2006 | 12.41 | 12.48 | 12.37 | 12.39 | 480,056 | +0.03(+0.26%) |
Dec 22, 2006 | 12.35 | 12.38 | 12.31 | 12.35 | 574,602 | +0.04(+0.35%) |
Dec 21, 2006 | 12.35 | 12.36 | 12.27 | 12.31 | 675,350 | -0.07(-0.56%) |
Dec 20, 2006 | 12.40 | 12.41 | 12.32 | 12.38 | 668,771 | -0.47(-3.68%) |
Dec 19, 2006 | 12.80 | 12.87 | 12.76 | 12.85 | 640,765 | +0.01(+0.04%) |
Dec 18, 2006 | 12.90 | 12.90 | 12.80 | 12.85 | 1,555,955 | -0.04(-0.29%) |
Dec 15, 2006 | 12.97 | 12.97 | 12.84 | 12.89 | 469,719 | -0.10(-0.74%) |
Dec 14, 2006 | 12.86 | 12.99 | 12.86 | 12.98 | 1,032,479 | +0.20(+1.54%) |
Dec 13, 2006 | 12.79 | 12.79 | 12.72 | 12.78 | 641,329 | +0.10(+0.75%) |
Dec 12, 2006 | 12.70 | 12.70 | 12.60 | 12.69 | 622,720 | +0.02(+0.13%) |
Dec 11, 2006 | 12.63 | 12.72 | 12.56 | 12.67 | 1,669,485 | +0.15(+1.19%) |
Dec 08, 2006 | 12.69 | 12.70 | 12.45 | 12.52 | 676,854 | -0.16(-1.26%) |
Dec 07, 2006 | 12.61 | 12.78 | 12.61 | 12.68 | 721,401 | -0.09(-0.67%) |
Dec 06, 2006 | 12.69 | 12.77 | 12.60 | 12.77 | 1,124,017 | +0.07(+0.54%) |
Dec 05, 2006 | 12.62 | 12.70 | 12.57 | 12.70 | 1,313,859 | -0.06(-0.50%) |
Dec 04, 2006 | 12.61 | 12.84 | 12.60 | 12.76 | 919,326 | +0.18(+1.44%) |
Dec 01, 2006 | 12.59 | 12.71 | 12.53 | 12.58 | 5,587,569 | -0.20(-1.54%) |
Nov 30, 2006 | 12.80 | 12.80 | 12.69 | 12.78 | 688,319 | +0.11(+0.84%) |
Nov 29, 2006 | 12.66 | 12.68 | 12.61 | 12.67 | 963,873 | +0.06(+0.51%) |
Nov 28, 2006 | 12.30 | 12.61 | 12.25 | 12.61 | 692,266 | +0.23(+1.89%) |
Nov 27, 2006 | 12.49 | 12.49 | 12.35 | 12.37 | 1,043,757 | -0.15(-1.19%) |
Nov 24, 2006 | 12.44 | 12.54 | 12.41 | 12.52 | 352,806 | +0.07(+0.55%) |
Nov 22, 2006 | 12.34 | 12.45 | 12.34 | 12.45 | 824,216 | +0.20(+1.61%) |
Nov 21, 2006 | 12.20 | 12.26 | 12.14 | 12.26 | 1,380,962 | +0.18(+1.50%) |
Nov 20, 2006 | 12.16 | 12.23 | 12.00 | 12.08 | 3,160,218 | -0.20(-1.65%) |
Nov 17, 2006 | 12.24 | 12.31 | 12.18 | 12.28 | 609,751 | +0.10(+0.79%) |
Nov 16, 2006 | 12.27 | 12.34 | 12.18 | 12.18 | 609,751 | -0.09(-0.69%) |
Nov 15, 2006 | 12.28 | 12.32 | 12.21 | 12.27 | 618,021 | -0.09(-0.69%) |
Nov 14, 2006 | 12.32 | 12.39 | 12.26 | 12.35 | 618,585 | +0.14(+1.13%) |
Nov 13, 2006 | 12.24 | 12.25 | 12.18 | 12.22 | 876,282 | -0.12(-0.95%) |
Nov 10, 2006 | 12.31 | 12.34 | 12.26 | 12.33 | 618,209 | -0.05(-0.39%) |
Nov 09, 2006 | 12.64 | 12.80 | 12.27 | 12.38 | 628,923 | -0.02(-0.17%) |
Nov 08, 2006 | 12.26 | 12.45 | 12.26 | 12.40 | 870,831 | -0.21(-1.65%) |
Nov 07, 2006 | 12.50 | 12.61 | 12.20 | 12.61 | 1,456,711 | +0.11(+0.85%) |
Nov 06, 2006 | 12.34 | 12.52 | 12.33 | 12.50 | 1,660,651 | +0.13(+1.08%) |
Nov 03, 2006 | 12.24 | 12.56 | 12.24 | 12.37 | 882,861 | +0.06(+0.52%) |
Nov 02, 2006 | 12.34 | 12.34 | 12.23 | 12.31 | 1,029,096 | -0.14(-1.15%) |
Nov 01, 2006 | 12.40 | 12.45 | 12.25 | 12.45 | 5,349,984 | +0.20(+1.66%) |
Oct 31, 2006 | 12.19 | 12.25 | 12.03 | 12.25 | 321,228 | -0.12(-1.00%) |
Oct 30, 2006 | 12.18 | 12.37 | 12.08 | 12.37 | 988,684 | +0.29(+2.42%) |
Oct 27, 2006 | 12.17 | 12.17 | 12.04 | 12.08 | 864,064 | -0.16(-1.30%) |
Oct 26, 2006 | 12.02 | 12.24 | 12.01 | 12.24 | 681,365 | +0.25(+2.09%) |
Oct 25, 2006 | 11.86 | 12.02 | 11.86 | 11.99 | 737,565 | +0.04(+0.36%) |
Oct 24, 2006 | 11.85 | 11.94 | 11.81 | 11.94 | 494,342 | +0.02(+0.13%) |
Oct 23, 2006 | 11.97 | 11.97 | 11.84 | 11.93 | 697,717 | -0.04(-0.36%) |
Oct 20, 2006 | 11.87 | 11.97 | 11.85 | 11.97 | 973,459 | +0.15(+1.31%) |
Oct 19, 2006 | 11.76 | 11.85 | 11.76 | 11.82 | 399,420 | +0.06(+0.50%) |
Oct 18, 2006 | 11.81 | 11.81 | 11.74 | 11.76 | 657,869 | +0.11(+0.94%) |
Oct 17, 2006 | 11.73 | 11.76 | 11.59 | 11.65 | 1,218,562 | -0.18(-1.55%) |
Oct 16, 2006 | 11.83 | 11.90 | 11.73 | 11.83 | 970,451 | +0.13(+1.09%) |
Oct 13, 2006 | 11.68 | 11.74 | 11.64 | 11.70 | 550,543 | +0.01(+0.05%) |
Oct 12, 2006 | 11.59 | 11.70 | 11.59 | 11.70 | 555,430 | +0.20(+1.71%) |
Oct 11, 2006 | 11.49 | 11.55 | 11.45 | 11.50 | 615,202 | +0.03(+0.23%) |
Oct 10, 2006 | 11.48 | 11.50 | 11.44 | 11.48 | 1,061,425 | +0.04(+0.37%) |
Oct 09, 2006 | 11.37 | 11.46 | 11.37 | 11.43 | 306,943 | +0.03(+0.23%) |
Oct 06, 2006 | 11.42 | 11.42 | 11.36 | 11.41 | 558,061 | -0.11(-0.92%) |
Oct 05, 2006 | 11.46 | 11.51 | 11.43 | 11.51 | 492,274 | +0.14(+1.22%) |
Oct 04, 2006 | 11.22 | 11.40 | 11.19 | 11.37 | 1,414,232 | +0.13(+1.14%) |
Oct 03, 2006 | 11.33 | 11.36 | 11.23 | 11.25 | 1,049,396 | -0.13(-1.12%) |
Oct 02, 2006 | 11.33 | 11.43 | 11.33 | 11.37 | 709,559 | +0.10(+0.85%) |
Sep 29, 2006 | 11.25 | 11.32 | 11.25 | 11.28 | 656,366 | +0.02(+0.14%) |
Sep 28, 2006 | 11.24 | 11.26 | 11.20 | 11.26 | 867,636 | +0.01(+0.10%) |
Sep 27, 2006 | 11.15 | 11.28 | 11.14 | 11.25 | 1,043,381 | +0.15(+1.39%) |
Sep 26, 2006 | 11.03 | 11.11 | 11.01 | 11.10 | 1,735,272 | +0.01(+0.10%) |
Sep 25, 2006 | 10.96 | 11.10 | 10.91 | 11.09 | 823,652 | +0.14(+1.26%) |
Sep 22, 2006 | 11.08 | 11.08 | 10.92 | 10.95 | 1,642,606 | -0.13(-1.20%) |
Sep 21, 2006 | 11.14 | 11.16 | 11.06 | 11.08 | 838,126 | -0.04(-0.38%) |
Sep 20, 2006 | 11.09 | 11.16 | 11.09 | 11.12 | 843,764 | -0.01(-0.10%) |
Sep 19, 2006 | 11.29 | 11.31 | 11.04 | 11.14 | 608,247 | -0.19(-1.64%) |
Sep 18, 2006 | 11.27 | 11.33 | 11.19 | 11.32 | 662,192 | +0.14(+1.24%) |
Sep 15, 2006 | 11.22 | 11.22 | 11.12 | 11.18 | 938,874 | -0.02(-0.14%) |
Sep 14, 2006 | 11.25 | 11.28 | 11.18 | 11.20 | 577,421 | +0.02(+0.19%) |
Sep 13, 2006 | 11.10 | 11.18 | 11.09 | 11.18 | 477,425 | +0.09(+0.83%) |
Sep 12, 2006 | 11.02 | 11.10 | 11.01 | 11.09 | 532,122 | +0.03(+0.27%) |
Sep 11, 2006 | 11.18 | 11.21 | 10.77 | 11.06 | 1,140,934 | -0.28(-2.48%) |
Sep 08, 2006 | 11.35 | 11.35 | 11.28 | 11.34 | 418,029 | -0.02(-0.19%) |
Sep 07, 2006 | 11.40 | 11.44 | 11.29 | 11.36 | 483,816 | -0.11(-0.97%) |
Sep 06, 2006 | 11.53 | 11.56 | 11.44 | 11.47 | 824,404 | -0.24(-2.04%) |
Sep 05, 2006 | 11.72 | 11.72 | 11.60 | 11.71 | 900,905 | +0.19(+1.66%) |
Sep 01, 2006 | 11.45 | 11.55 | 11.41 | 11.52 | 858,050 | +0.06(+0.51%) |
Aug 31, 2006 | 11.50 | 11.50 | 11.41 | 11.46 | 1,771,361 | +0.07(+0.65%) |
Aug 30, 2006 | 11.42 | 11.43 | 11.34 | 11.39 | 265,027 | +0.00(+0.00%) |
Aug 29, 2006 | 11.35 | 11.39 | 11.26 | 11.39 | 593,210 | +0.16(+1.47%) |
Aug 28, 2006 | 11.20 | 11.25 | 11.17 | 11.22 | 433,066 | +0.08(+0.68%) |
Aug 25, 2006 | 11.12 | 11.20 | 11.08 | 11.14 | 483,252 | +0.04(+0.38%) |
Aug 24, 2006 | 11.24 | 11.27 | 11.08 | 11.10 | 513,326 | -0.16(-1.43%) |
Aug 23, 2006 | 11.41 | 11.43 | 11.24 | 11.26 | 1,520,243 | -0.05(-0.42%) |
Aug 22, 2006 | 11.36 | 11.36 | 11.28 | 11.31 | 504,868 | -0.07(-0.61%) |
Aug 21, 2006 | 11.33 | 11.38 | 11.33 | 11.38 | 324,235 | +0.12(+1.09%) |
Aug 18, 2006 | 11.26 | 11.27 | 11.18 | 11.26 | 393,218 | -0.01(-0.05%) |
Aug 17, 2006 | 11.34 | 11.35 | 11.22 | 11.26 | 592,646 | +0.03(+0.28%) |
Aug 16, 2006 | 11.28 | 11.30 | 11.17 | 11.23 | 385,699 | +0.03(+0.28%) |
Aug 15, 2006 | 11.12 | 11.22 | 11.09 | 11.20 | 894,890 | +0.16(+1.44%) |
Aug 14, 2006 | 11.08 | 11.15 | 11.03 | 11.04 | 633,810 | +0.03(+0.24%) |
Aug 11, 2006 | 11.04 | 11.10 | 10.98 | 11.01 | 691,139 | -0.08(-0.72%) |
Aug 10, 2006 | 11.08 | 11.10 | 11.01 | 11.09 | 712,754 | +0.04(+0.34%) |
Aug 09, 2006 | 11.09 | 11.23 | 11.01 | 11.06 | 828,539 | -0.06(-0.53%) |
Aug 08, 2006 | 11.15 | 11.21 | 11.09 | 11.11 | 526,483 | +0.09(+0.82%) |
Aug 07, 2006 | 11.06 | 11.06 | 10.97 | 11.02 | 283,635 | -0.05(-0.43%) |
Aug 04, 2006 | 11.11 | 11.16 | 10.95 | 11.07 | 274,613 | +0.01(+0.10%) |
Aug 03, 2006 | 11.05 | 11.12 | 11.00 | 11.06 | 724,972 | -0.02(-0.19%) |
Aug 02, 2006 | 11.01 | 11.12 | 11.01 | 11.08 | 999,398 | -0.03(-0.24%) |
Aug 01, 2006 | 11.09 | 11.11 | 11.00 | 11.11 | 685,688 | -0.04(-0.38%) |
Jul 31, 2006 | 11.16 | 11.17 | 11.11 | 11.15 | 263,899 | -0.09(-0.81%) |
Jul 28, 2006 | 11.11 | 11.25 | 11.07 | 11.24 | 716,138 | +0.12(+1.10%) |
Jul 27, 2006 | 11.19 | 11.22 | 11.09 | 11.12 | 476,109 | +0.15(+1.36%) |
Jul 26, 2006 | 10.98 | 11.02 | 10.89 | 10.97 | 453,742 | -0.05(-0.48%) |
Jul 25, 2006 | 10.93 | 11.23 | 10.88 | 11.02 | 613,698 | -0.02(-0.14%) |
Jul 24, 2006 | 10.85 | 11.07 | 10.84 | 11.04 | 583,060 | +0.23(+2.12%) |
Jul 21, 2006 | 10.84 | 10.93 | 10.76 | 10.81 | 805,796 | -0.06(-0.54%) |
Jul 20, 2006 | 11.00 | 11.05 | 10.84 | 10.87 | 529,867 | -0.04(-0.34%) |
Jul 19, 2006 | 10.60 | 10.92 | 10.59 | 10.91 | 274,801 | +0.18(+1.68%) |
Jul 18, 2006 | 10.77 | 10.81 | 10.61 | 10.73 | 262,020 | -0.05(-0.44%) |
Jul 17, 2006 | 10.76 | 10.83 | 10.74 | 10.77 | 331,002 | -0.02(-0.20%) |
Jul 14, 2006 | 10.84 | 10.89 | 10.71 | 10.79 | 364,459 | -0.22(-2.03%) |
Jul 13, 2006 | 11.10 | 11.15 | 11.00 | 11.02 | 343,971 | -0.10(-0.86%) |
Jul 12, 2006 | 11.26 | 11.28 | 11.10 | 11.11 | 223,675 | -0.15(-1.37%) |
Jul 11, 2006 | 11.23 | 11.27 | 11.14 | 11.27 | 270,854 | +0.01(+0.10%) |
Jul 10, 2006 | 11.24 | 11.30 | 11.17 | 11.26 | 698,657 | -0.01(-0.09%) |
Jul 07, 2006 | 11.24 | 11.33 | 11.20 | 11.27 | 462,012 | +0.16(+1.49%) |
Jul 06, 2006 | 11.09 | 11.20 | 11.07 | 11.10 | 379,872 | +0.13(+1.16%) |
Jul 05, 2006 | 11.15 | 11.17 | 10.88 | 10.98 | 778,541 | -0.14(-1.25%) |