Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.76 | 12.80 | 12.55 | 12.71 | 265,809 | +0.02(+0.14%) |
Jun 28, 2007 | 12.64 | 12.80 | 12.61 | 12.69 | 218,034 | +0.09(+0.69%) |
Jun 27, 2007 | 12.60 | 12.62 | 12.46 | 12.60 | 325,785 | -0.07(-0.55%) |
Jun 26, 2007 | 12.73 | 12.80 | 12.60 | 12.67 | 345,125 | +0.01(+0.07%) |
Jun 25, 2007 | 12.60 | 12.82 | 12.55 | 12.67 | 369,530 | +0.01(+0.07%) |
Jun 22, 2007 | 12.60 | 12.85 | 12.44 | 12.66 | 400,497 | +0.02(+0.14%) |
Jun 21, 2007 | 12.63 | 12.75 | 12.52 | 12.64 | 234,957 | -0.08(-0.61%) |
Jun 20, 2007 | 12.79 | 12.99 | 12.69 | 12.72 | 181,081 | -0.03(-0.27%) |
Jun 19, 2007 | 12.70 | 12.77 | 12.60 | 12.75 | 189,600 | -0.02(-0.14%) |
Jun 18, 2007 | 12.93 | 12.97 | 12.70 | 12.77 | 389,331 | -0.16(-1.21%) |
Jun 15, 2007 | 13.13 | 13.20 | 12.81 | 12.93 | 872,599 | +0.12(+0.95%) |
Jun 14, 2007 | 12.94 | 13.03 | 12.78 | 12.80 | 186,607 | -0.08(-0.61%) |
Jun 13, 2007 | 12.70 | 12.92 | 12.59 | 12.88 | 227,014 | +0.20(+1.58%) |
Jun 12, 2007 | 12.73 | 12.83 | 12.60 | 12.68 | 271,680 | -0.12(-0.95%) |
Jun 11, 2007 | 12.42 | 12.84 | 12.42 | 12.80 | 323,828 | +0.14(+1.10%) |
Jun 08, 2007 | 12.34 | 12.68 | 12.21 | 12.67 | 516,767 | +0.00(+0.00%) |
Jun 07, 2007 | 12.75 | 12.84 | 12.63 | 12.67 | 323,023 | -0.17(-1.35%) |
Jun 06, 2007 | 12.90 | 12.99 | 12.77 | 12.84 | 445,048 | -0.15(-1.14%) |
Jun 05, 2007 | 13.03 | 13.07 | 12.93 | 12.99 | 261,779 | -0.07(-0.53%) |
Jun 04, 2007 | 12.97 | 13.10 | 12.87 | 13.06 | 431,004 | +0.03(+0.20%) |
Jun 01, 2007 | 12.73 | 13.03 | 12.73 | 13.03 | 537,001 | +0.32(+2.53%) |
May 31, 2007 | 12.79 | 12.93 | 12.67 | 12.71 | 226,668 | -0.06(-0.48%) |
May 30, 2007 | 12.52 | 12.80 | 12.44 | 12.77 | 191,787 | +0.12(+0.96%) |
May 29, 2007 | 12.63 | 12.90 | 12.54 | 12.65 | 262,125 | +0.03(+0.28%) |
May 25, 2007 | 12.39 | 12.74 | 12.39 | 12.61 | 214,811 | +0.29(+2.33%) |
May 24, 2007 | 12.51 | 12.68 | 12.14 | 12.33 | 303,798 | -0.23(-1.80%) |
May 23, 2007 | 12.70 | 12.85 | 12.53 | 12.55 | 228,050 | -0.12(-0.96%) |
May 22, 2007 | 12.34 | 12.73 | 12.33 | 12.67 | 289,983 | +0.27(+2.17%) |
May 21, 2007 | 12.32 | 12.55 | 12.31 | 12.40 | 236,914 | +0.03(+0.28%) |
May 18, 2007 | 12.47 | 12.58 | 12.14 | 12.37 | 322,677 | -0.10(-0.84%) |
May 17, 2007 | 12.59 | 12.59 | 12.18 | 12.47 | 519,760 | -0.16(-1.24%) |
May 16, 2007 | 12.60 | 12.74 | 12.46 | 12.63 | 331,656 | +0.06(+0.48%) |
May 15, 2007 | 12.61 | 12.83 | 12.38 | 12.57 | 464,849 | -0.07(-0.55%) |
May 14, 2007 | 12.80 | 12.80 | 12.52 | 12.64 | 345,356 | -0.19(-1.49%) |
May 11, 2007 | 12.70 | 12.85 | 12.58 | 12.83 | 200,536 | +0.18(+1.44%) |
May 10, 2007 | 12.65 | 12.70 | 12.44 | 12.65 | 269,723 | -0.22(-1.69%) |
May 09, 2007 | 12.89 | 13.00 | 12.58 | 12.87 | 377,474 | -0.13(-1.00%) |
May 08, 2007 | 12.99 | 13.05 | 12.73 | 13.00 | 146,776 | -0.03(-0.27%) |
May 07, 2007 | 13.01 | 13.18 | 12.83 | 13.03 | 174,635 | +0.02(+0.13%) |
May 04, 2007 | 12.93 | 13.20 | 12.86 | 13.01 | 564,311 | +0.35(+2.74%) |
May 03, 2007 | 12.80 | 12.80 | 12.40 | 12.67 | 280,313 | -0.10(-0.82%) |
May 02, 2007 | 12.34 | 12.78 | 12.26 | 12.77 | 476,950 | +0.42(+3.38%) |
May 01, 2007 | 13.33 | 13.41 | 12.35 | 12.35 | 1,456,826 | -1.16(-8.61%) |
Apr 30, 2007 | 13.46 | 13.73 | 13.44 | 13.52 | 318,763 | +0.10(+0.78%) |
Apr 27, 2007 | 13.46 | 13.55 | 13.38 | 13.41 | 194,854 | -0.06(-0.45%) |
Apr 26, 2007 | 13.45 | 13.53 | 13.39 | 13.47 | 327,052 | +0.03(+0.19%) |
Apr 25, 2007 | 13.46 | 13.52 | 13.39 | 13.45 | 215,732 | -0.01(-0.06%) |
Apr 24, 2007 | 13.46 | 13.55 | 13.38 | 13.46 | 232,769 | +0.00(+0.00%) |
Apr 23, 2007 | 13.39 | 13.54 | 13.39 | 13.46 | 214,811 | +0.03(+0.26%) |
Apr 20, 2007 | 13.54 | 13.64 | 13.40 | 13.42 | 306,445 | +0.08(+0.59%) |
Apr 19, 2007 | 13.16 | 13.45 | 13.16 | 13.34 | 152,302 | +0.03(+0.26%) |
Apr 18, 2007 | 13.36 | 13.51 | 13.27 | 13.31 | 332,232 | -0.09(-0.65%) |
Apr 17, 2007 | 13.39 | 13.51 | 13.34 | 13.39 | 248,426 | +0.03(+0.20%) |
Apr 16, 2007 | 13.32 | 13.45 | 13.32 | 13.37 | 207,674 | +0.10(+0.72%) |
Apr 13, 2007 | 13.25 | 13.33 | 13.01 | 13.27 | 176,246 | +0.01(+0.07%) |
Apr 12, 2007 | 13.03 | 13.34 | 12.93 | 13.26 | 255,563 | +0.24(+1.87%) |
Apr 11, 2007 | 13.37 | 13.38 | 13.00 | 13.02 | 278,702 | -0.36(-2.66%) |
Apr 10, 2007 | 13.33 | 13.41 | 13.32 | 13.38 | 184,305 | +0.03(+0.20%) |
Apr 09, 2007 | 13.44 | 13.45 | 13.17 | 13.35 | 237,144 | -0.10(-0.71%) |
Apr 05, 2007 | 13.47 | 13.52 | 13.39 | 13.45 | 140,099 | -0.01(-0.06%) |
Apr 04, 2007 | 13.47 | 13.52 | 13.39 | 13.46 | 130,659 | +0.00(+0.00%) |
Apr 03, 2007 | 13.48 | 13.54 | 13.35 | 13.46 | 178,088 | +0.00(+0.00%) |
Apr 02, 2007 | 13.45 | 13.53 | 13.34 | 13.46 | 169,339 | +0.06(+0.45%) |
Mar 30, 2007 | 13.41 | 13.52 | 13.29 | 13.39 | 209,515 | +0.02(+0.13%) |
Mar 29, 2007 | 13.39 | 13.46 | 13.29 | 13.38 | 231,158 | +0.03(+0.26%) |
Mar 28, 2007 | 13.25 | 13.44 | 13.21 | 13.34 | 202,263 | +0.02(+0.13%) |
Mar 27, 2007 | 13.35 | 13.46 | 13.30 | 13.33 | 108,441 | -0.10(-0.71%) |
Mar 26, 2007 | 13.46 | 13.55 | 13.30 | 13.42 | 254,412 | -0.05(-0.39%) |
Mar 23, 2007 | 13.46 | 13.59 | 13.44 | 13.47 | 204,450 | +0.01(+0.06%) |
Mar 22, 2007 | 13.51 | 13.52 | 13.42 | 13.46 | 472,907 | +0.02(+0.13%) |
Mar 21, 2007 | 13.56 | 13.56 | 13.39 | 13.45 | 394,396 | -0.10(-0.77%) |
Mar 20, 2007 | 13.49 | 13.59 | 13.46 | 13.55 | 490,981 | +0.05(+0.39%) |
Mar 19, 2007 | 13.51 | 13.66 | 13.42 | 13.50 | 266,845 | +0.02(+0.13%) |
Mar 16, 2007 | 13.88 | 13.90 | 13.35 | 13.48 | 771,180 | -0.39(-2.82%) |
Mar 15, 2007 | 13.88 | 13.93 | 13.73 | 13.87 | 226,553 | +0.05(+0.38%) |
Mar 14, 2007 | 13.59 | 13.86 | 13.51 | 13.82 | 283,422 | +0.24(+1.79%) |
Mar 13, 2007 | 13.90 | 13.92 | 13.52 | 13.58 | 182,808 | -0.32(-2.31%) |
Mar 12, 2007 | 13.84 | 13.92 | 13.82 | 13.90 | 136,991 | +0.03(+0.19%) |
Mar 09, 2007 | 13.91 | 13.94 | 13.74 | 13.87 | 210,091 | +0.08(+0.57%) |
Mar 08, 2007 | 13.55 | 13.97 | 13.55 | 13.79 | 299,653 | +0.34(+2.52%) |
Mar 07, 2007 | 13.48 | 13.64 | 13.35 | 13.46 | 200,421 | -0.02(-0.13%) |
Mar 06, 2007 | 13.26 | 13.58 | 13.20 | 13.47 | 278,932 | +0.29(+2.17%) |
Mar 05, 2007 | 13.95 | 13.95 | 13.14 | 13.19 | 501,111 | -0.50(-3.68%) |
Mar 02, 2007 | 13.90 | 13.90 | 13.68 | 13.69 | 377,243 | -0.30(-2.11%) |
Mar 01, 2007 | 13.86 | 14.11 | 13.86 | 13.99 | 424,442 | -0.01(-0.06%) |
Feb 28, 2007 | 13.95 | 14.17 | 13.81 | 13.99 | 475,670 | +0.03(+0.25%) |
Feb 27, 2007 | 13.86 | 14.48 | 13.86 | 13.96 | 632,692 | -0.68(-4.63%) |
Feb 26, 2007 | 14.78 | 14.79 | 14.59 | 14.64 | 346,823 | -0.09(-0.59%) |
Feb 23, 2007 | 14.77 | 14.90 | 14.55 | 14.72 | 419,722 | -0.04(-0.29%) |
Feb 22, 2007 | 14.69 | 14.86 | 14.67 | 14.77 | 297,812 | +0.07(+0.47%) |
Feb 21, 2007 | 14.94 | 14.96 | 14.64 | 14.70 | 599,422 | +0.03(+0.18%) |
Feb 20, 2007 | 14.47 | 14.83 | 14.47 | 14.67 | 431,004 | +0.20(+1.38%) |
Feb 16, 2007 | 14.20 | 14.58 | 14.17 | 14.47 | 890,673 | +0.31(+2.21%) |
Feb 15, 2007 | 13.97 | 14.24 | 13.94 | 14.16 | 690,942 | +0.15(+1.05%) |
Feb 14, 2007 | 13.94 | 14.01 | 13.64 | 14.01 | 1,083,960 | +0.03(+0.25%) |
Feb 13, 2007 | 13.81 | 14.19 | 13.64 | 13.98 | 767,099 | +0.12(+0.88%) |
Feb 12, 2007 | 13.85 | 13.99 | 13.74 | 13.86 | 276,287 | +0.06(+0.44%) |
Feb 09, 2007 | 13.76 | 13.85 | 13.72 | 13.79 | 254,987 | +0.03(+0.25%) |
Feb 08, 2007 | 13.74 | 13.81 | 13.64 | 13.76 | 154,949 | +0.03(+0.19%) |
Feb 07, 2007 | 13.77 | 13.77 | 13.58 | 13.73 | 175,555 | +0.01(+0.06%) |
Feb 06, 2007 | 13.59 | 13.74 | 13.46 | 13.72 | 388,295 | +0.17(+1.22%) |
Feb 05, 2007 | 13.53 | 13.67 | 13.43 | 13.56 | 523,444 | -0.06(-0.45%) |
Feb 02, 2007 | 14.25 | 14.29 | 13.53 | 13.62 | 504,334 | -0.56(-3.98%) |
Feb 01, 2007 | 13.90 | 14.23 | 13.80 | 14.19 | 259,247 | +0.34(+2.45%) |
Jan 31, 2007 | 13.79 | 13.87 | 13.64 | 13.85 | 361,818 | +0.01(+0.06%) |
Jan 30, 2007 | 13.68 | 13.86 | 13.63 | 13.84 | 139,293 | +0.17(+1.21%) |
Jan 29, 2007 | 13.38 | 13.72 | 13.38 | 13.67 | 433,306 | +0.25(+1.88%) |
Jan 26, 2007 | 13.31 | 13.48 | 13.21 | 13.42 | 425,133 | +0.13(+0.98%) |
Jan 25, 2007 | 13.39 | 13.43 | 13.22 | 13.29 | 178,894 | -0.11(-0.84%) |
Jan 24, 2007 | 13.34 | 13.40 | 13.22 | 13.40 | 261,894 | +0.10(+0.78%) |
Jan 23, 2007 | 13.12 | 13.40 | 13.12 | 13.30 | 166,461 | +0.15(+1.12%) |
Jan 22, 2007 | 13.28 | 13.28 | 13.03 | 13.15 | 195,356 | -0.17(-1.24%) |
Jan 19, 2007 | 13.17 | 13.35 | 13.07 | 13.32 | 198,809 | +0.17(+1.32%) |
Jan 18, 2007 | 13.30 | 13.31 | 13.00 | 13.14 | 216,768 | -0.16(-1.24%) |
Jan 17, 2007 | 13.20 | 13.37 | 13.20 | 13.31 | 244,051 | +0.06(+0.46%) |
Jan 16, 2007 | 13.24 | 13.32 | 13.17 | 13.25 | 251,073 | +0.07(+0.53%) |
Jan 12, 2007 | 12.98 | 13.20 | 12.97 | 13.18 | 180,621 | +0.17(+1.34%) |
Jan 11, 2007 | 12.86 | 13.11 | 12.84 | 13.00 | 162,317 | +0.16(+1.22%) |
Jan 10, 2007 | 12.72 | 12.85 | 12.66 | 12.85 | 128,932 | +0.06(+0.48%) |
Jan 09, 2007 | 12.85 | 12.85 | 12.60 | 12.79 | 141,250 | -0.07(-0.54%) |
Jan 08, 2007 | 12.73 | 12.92 | 12.60 | 12.86 | 221,718 | +0.15(+1.16%) |
Jan 05, 2007 | 12.86 | 12.87 | 12.66 | 12.71 | 227,589 | -0.22(-1.68%) |
Jan 04, 2007 | 12.97 | 12.97 | 12.80 | 12.93 | 176,016 | -0.07(-0.53%) |
Jan 03, 2007 | 13.18 | 13.18 | 12.78 | 13.00 | 288,717 | -0.12(-0.93%) |
Dec 29, 2006 | 13.08 | 13.15 | 12.97 | 13.12 | 250,152 | +0.02(+0.13%) |
Dec 28, 2006 | 13.35 | 13.39 | 13.07 | 13.10 | 321,181 | -0.23(-1.70%) |
Dec 27, 2006 | 13.16 | 13.35 | 13.14 | 13.33 | 278,817 | +0.20(+1.52%) |
Dec 26, 2006 | 12.94 | 13.15 | 12.91 | 13.13 | 150,805 | +0.23(+1.75%) |
Dec 22, 2006 | 13.01 | 13.01 | 12.87 | 12.90 | 102,455 | -0.10(-0.74%) |
Dec 21, 2006 | 12.91 | 13.07 | 12.89 | 13.00 | 213,084 | +0.12(+0.94%) |
Dec 20, 2006 | 12.80 | 13.00 | 12.74 | 12.87 | 169,915 | +0.15(+1.16%) |
Dec 19, 2006 | 12.73 | 12.76 | 12.56 | 12.73 | 237,144 | -0.08(-0.61%) |
Dec 18, 2006 | 12.96 | 13.05 | 12.73 | 12.80 | 222,294 | -0.17(-1.34%) |
Dec 15, 2006 | 13.00 | 13.08 | 12.94 | 12.98 | 326,476 | -0.03(-0.27%) |
Dec 14, 2006 | 12.94 | 13.26 | 12.89 | 13.01 | 188,564 | +0.10(+0.81%) |
Dec 13, 2006 | 13.11 | 13.19 | 12.81 | 12.91 | 323,483 | -0.14(-1.07%) |
Dec 12, 2006 | 13.06 | 13.21 | 13.04 | 13.05 | 365,156 | -0.03(-0.27%) |
Dec 11, 2006 | 13.05 | 13.16 | 13.05 | 13.08 | 103,721 | +0.01(+0.07%) |
Dec 08, 2006 | 12.86 | 13.21 | 12.86 | 13.07 | 308,633 | +0.21(+1.62%) |
Dec 07, 2006 | 13.04 | 13.09 | 12.71 | 12.87 | 270,874 | -0.18(-1.40%) |
Dec 06, 2006 | 12.90 | 13.07 | 12.90 | 13.05 | 170,145 | +0.03(+0.27%) |
Dec 05, 2006 | 12.98 | 13.07 | 12.86 | 13.01 | 292,977 | +0.08(+0.60%) |
Dec 04, 2006 | 12.63 | 13.06 | 12.62 | 12.93 | 332,347 | +0.30(+2.41%) |
Dec 01, 2006 | 12.66 | 12.83 | 12.37 | 12.63 | 364,350 | -0.14(-1.09%) |
Nov 30, 2006 | 12.40 | 12.90 | 12.35 | 12.77 | 769,683 | +0.49(+3.96%) |
Nov 29, 2006 | 12.22 | 12.34 | 12.17 | 12.28 | 272,025 | +0.11(+0.93%) |
Nov 28, 2006 | 11.98 | 12.20 | 11.87 | 12.17 | 324,174 | +0.18(+1.52%) |
Nov 27, 2006 | 12.28 | 12.32 | 11.90 | 11.99 | 428,241 | -0.35(-2.82%) |
Nov 24, 2006 | 12.22 | 12.40 | 12.22 | 12.34 | 129,623 | +0.06(+0.50%) |
Nov 22, 2006 | 12.34 | 12.41 | 12.22 | 12.27 | 165,655 | -0.01(-0.07%) |
Nov 21, 2006 | 12.30 | 12.32 | 12.16 | 12.28 | 151,841 | +0.00(+0.00%) |
Nov 20, 2006 | 12.29 | 12.30 | 12.20 | 12.28 | 218,955 | -0.02(-0.14%) |
Nov 17, 2006 | 12.28 | 12.30 | 12.19 | 12.30 | 198,349 | -0.01(-0.07%) |
Nov 16, 2006 | 12.41 | 12.47 | 12.27 | 12.31 | 231,618 | -0.04(-0.35%) |
Nov 15, 2006 | 12.14 | 12.36 | 12.10 | 12.35 | 170,721 | +0.24(+2.01%) |
Nov 14, 2006 | 12.15 | 12.25 | 11.96 | 12.11 | 528,164 | -0.04(-0.36%) |
Nov 13, 2006 | 12.19 | 12.20 | 12.01 | 12.15 | 526,552 | -0.04(-0.36%) |
Nov 10, 2006 | 11.81 | 12.27 | 11.81 | 12.20 | 664,465 | +0.40(+3.39%) |
Nov 09, 2006 | 11.82 | 11.92 | 11.74 | 11.80 | 240,482 | -0.06(-0.51%) |
Nov 08, 2006 | 11.70 | 11.94 | 11.70 | 11.86 | 408,671 | +0.10(+0.81%) |
Nov 07, 2006 | 11.90 | 11.95 | 11.71 | 11.76 | 340,866 | -0.13(-1.10%) |
Nov 06, 2006 | 11.93 | 12.02 | 11.87 | 11.89 | 285,724 | +0.01(+0.07%) |
Nov 03, 2006 | 11.86 | 11.99 | 11.85 | 11.88 | 234,036 | +0.09(+0.74%) |
Nov 02, 2006 | 11.91 | 11.94 | 11.73 | 11.80 | 361,933 | -0.17(-1.45%) |
Nov 01, 2006 | 12.19 | 12.25 | 11.94 | 11.97 | 292,286 | -0.22(-1.78%) |
Oct 31, 2006 | 12.37 | 12.42 | 12.13 | 12.19 | 286,415 | -0.20(-1.61%) |
Oct 30, 2006 | 12.34 | 12.47 | 12.34 | 12.39 | 199,270 | -0.02(-0.14%) |
Oct 27, 2006 | 12.59 | 12.59 | 12.39 | 12.40 | 354,105 | -0.18(-1.45%) |
Oct 26, 2006 | 12.60 | 12.71 | 12.53 | 12.59 | 287,105 | +0.05(+0.42%) |
Oct 25, 2006 | 12.58 | 12.60 | 12.44 | 12.53 | 177,743 | -0.03(-0.21%) |
Oct 24, 2006 | 12.51 | 12.66 | 12.51 | 12.56 | 181,887 | -0.03(-0.28%) |
Oct 23, 2006 | 12.46 | 12.60 | 12.46 | 12.60 | 320,490 | +0.07(+0.55%) |
Oct 20, 2006 | 12.80 | 12.80 | 12.53 | 12.53 | 226,668 | -0.21(-1.64%) |
Oct 19, 2006 | 12.60 | 12.77 | 12.60 | 12.73 | 202,723 | +0.12(+0.96%) |
Oct 18, 2006 | 12.66 | 12.80 | 12.52 | 12.61 | 321,296 | -0.03(-0.27%) |
Oct 17, 2006 | 12.64 | 12.69 | 12.50 | 12.65 | 201,687 | -0.05(-0.41%) |
Oct 16, 2006 | 12.53 | 12.75 | 12.51 | 12.70 | 253,951 | +0.23(+1.88%) |
Oct 13, 2006 | 12.18 | 12.55 | 12.17 | 12.47 | 301,035 | +0.29(+2.35%) |
Oct 12, 2006 | 11.86 | 12.20 | 11.82 | 12.18 | 294,013 | +0.36(+3.01%) |
Oct 11, 2006 | 11.99 | 12.00 | 11.76 | 11.82 | 328,433 | -0.20(-1.66%) |
Oct 10, 2006 | 12.16 | 12.20 | 12.02 | 12.02 | 271,449 | -0.14(-1.14%) |
Oct 09, 2006 | 12.20 | 12.23 | 12.02 | 12.16 | 235,187 | -0.03(-0.28%) |
Oct 06, 2006 | 12.15 | 12.23 | 12.02 | 12.20 | 222,063 | +0.04(+0.36%) |
Oct 05, 2006 | 12.00 | 12.17 | 11.99 | 12.15 | 149,078 | +0.12(+1.01%) |
Oct 04, 2006 | 11.77 | 12.11 | 11.76 | 12.03 | 223,445 | +0.20(+1.69%) |
Oct 03, 2006 | 11.73 | 11.83 | 11.54 | 11.83 | 232,194 | +0.05(+0.44%) |
Oct 02, 2006 | 11.86 | 11.95 | 11.65 | 11.78 | 347,197 | -0.11(-0.95%) |
Sep 29, 2006 | 12.16 | 12.18 | 11.87 | 11.89 | 330,735 | -0.23(-1.93%) |
Sep 28, 2006 | 11.81 | 12.20 | 11.81 | 12.13 | 309,669 | +0.38(+3.25%) |
Sep 27, 2006 | 11.87 | 11.95 | 11.63 | 11.74 | 466,460 | -0.18(-1.53%) |
Sep 26, 2006 | 11.61 | 11.96 | 11.56 | 11.93 | 525,862 | +0.32(+2.77%) |
Sep 25, 2006 | 11.48 | 11.61 | 11.40 | 11.61 | 371,372 | +0.14(+1.21%) |
Sep 22, 2006 | 11.47 | 11.56 | 11.35 | 11.47 | 257,175 | -0.06(-0.53%) |
Sep 21, 2006 | 11.60 | 11.62 | 11.43 | 11.53 | 274,212 | -0.03(-0.23%) |
Sep 20, 2006 | 11.72 | 11.99 | 11.51 | 11.55 | 251,419 | -0.10(-0.82%) |
Sep 19, 2006 | 11.74 | 11.74 | 11.38 | 11.65 | 548,425 | -0.11(-0.96%) |
Sep 18, 2006 | 11.85 | 12.01 | 11.63 | 11.76 | 262,240 | -0.29(-2.38%) |
Sep 15, 2006 | 11.80 | 12.07 | 11.71 | 12.05 | 551,303 | +0.31(+2.66%) |
Sep 14, 2006 | 11.88 | 11.88 | 11.63 | 11.74 | 266,269 | -0.14(-1.17%) |
Sep 13, 2006 | 12.05 | 12.05 | 11.84 | 11.87 | 304,028 | -0.17(-1.44%) |
Sep 12, 2006 | 11.64 | 12.12 | 11.64 | 12.05 | 346,161 | +0.41(+3.51%) |
Sep 11, 2006 | 11.59 | 11.73 | 11.34 | 11.64 | 403,145 | -0.02(-0.15%) |
Sep 08, 2006 | 11.80 | 11.81 | 11.60 | 11.66 | 275,479 | -0.16(-1.32%) |
Sep 07, 2006 | 11.93 | 11.97 | 11.72 | 11.81 | 246,814 | -0.18(-1.52%) |
Sep 06, 2006 | 12.14 | 12.24 | 11.99 | 12.00 | 320,720 | -0.20(-1.64%) |
Sep 05, 2006 | 11.90 | 12.29 | 11.75 | 12.20 | 617,496 | +0.31(+2.63%) |
Sep 01, 2006 | 12.06 | 12.17 | 11.84 | 11.88 | 357,673 | -0.10(-0.80%) |
Aug 31, 2006 | 11.78 | 12.14 | 11.78 | 11.98 | 545,777 | +0.20(+1.70%) |
Aug 30, 2006 | 11.40 | 11.87 | 11.38 | 11.78 | 541,748 | +0.44(+3.91%) |
Aug 29, 2006 | 10.86 | 11.40 | 10.85 | 11.34 | 545,892 | +0.48(+4.40%) |
Aug 28, 2006 | 11.03 | 11.03 | 10.64 | 10.86 | 927,971 | -0.15(-1.34%) |
Aug 25, 2006 | 11.18 | 11.21 | 10.99 | 11.01 | 207,558 | -0.22(-1.94%) |
Aug 24, 2006 | 11.25 | 11.33 | 11.03 | 11.22 | 387,259 | -0.04(-0.39%) |
Aug 23, 2006 | 11.49 | 11.52 | 11.27 | 11.27 | 156,331 | -0.27(-2.33%) |
Aug 22, 2006 | 11.45 | 11.56 | 11.44 | 11.54 | 87,490 | +0.03(+0.23%) |
Aug 21, 2006 | 11.68 | 11.68 | 11.47 | 11.51 | 115,694 | -0.23(-1.92%) |
Aug 18, 2006 | 11.71 | 11.74 | 11.51 | 11.74 | 156,791 | +0.10(+0.82%) |
Aug 17, 2006 | 11.48 | 11.66 | 11.48 | 11.64 | 178,549 | +0.10(+0.90%) |
Aug 16, 2006 | 11.30 | 11.54 | 11.27 | 11.54 | 189,830 | +0.23(+2.07%) |
Aug 15, 2006 | 11.03 | 11.33 | 11.03 | 11.30 | 233,000 | +0.35(+3.17%) |
Aug 14, 2006 | 11.21 | 11.30 | 10.93 | 10.95 | 341,902 | -0.22(-1.94%) |
Aug 11, 2006 | 10.92 | 11.33 | 10.88 | 11.17 | 824,019 | +0.19(+1.74%) |
Aug 10, 2006 | 10.68 | 11.05 | 10.64 | 10.98 | 570,873 | +0.29(+2.68%) |
Aug 09, 2006 | 10.89 | 10.89 | 10.66 | 10.69 | 556,253 | -0.20(-1.83%) |
Aug 08, 2006 | 11.64 | 11.69 | 10.55 | 10.89 | 2,108,628 | -1.01(-8.47%) |
Aug 07, 2006 | 12.16 | 12.20 | 11.81 | 11.90 | 355,601 | -0.31(-2.56%) |
Aug 04, 2006 | 12.35 | 12.42 | 12.13 | 12.21 | 374,941 | -0.09(-0.71%) |
Aug 03, 2006 | 12.16 | 12.43 | 12.09 | 12.30 | 233,690 | +0.08(+0.64%) |
Aug 02, 2006 | 12.16 | 12.29 | 12.13 | 12.22 | 145,970 | +0.12(+1.00%) |
Aug 01, 2006 | 12.30 | 12.34 | 12.05 | 12.10 | 259,247 | -0.27(-2.18%) |
Jul 31, 2006 | 12.35 | 12.51 | 12.25 | 12.37 | 228,510 | +0.00(+0.00%) |
Jul 28, 2006 | 12.20 | 12.41 | 12.17 | 12.37 | 192,248 | +0.20(+1.64%) |
Jul 27, 2006 | 12.34 | 12.34 | 12.07 | 12.17 | 218,725 | -0.10(-0.85%) |
Jul 26, 2006 | 12.31 | 12.39 | 12.19 | 12.27 | 215,847 | -0.10(-0.77%) |
Jul 25, 2006 | 12.39 | 12.45 | 12.26 | 12.37 | 385,302 | -0.02(-0.14%) |
Jul 24, 2006 | 12.15 | 12.47 | 12.14 | 12.39 | 471,295 | +0.23(+1.93%) |
Jul 21, 2006 | 12.28 | 12.25 | 12.03 | 12.15 | 230,697 | -0.13(-1.06%) |
Jul 20, 2006 | 12.51 | 12.53 | 12.27 | 12.28 | 411,549 | -0.18(-1.46%) |
Jul 19, 2006 | 11.94 | 12.49 | 11.87 | 12.47 | 257,635 | +0.54(+4.52%) |
Jul 18, 2006 | 12.12 | 12.16 | 11.81 | 11.93 | 441,019 | -0.14(-1.15%) |
Jul 17, 2006 | 12.01 | 12.23 | 12.01 | 12.07 | 689,676 | +0.01(+0.07%) |
Jul 14, 2006 | 12.42 | 12.45 | 12.06 | 12.06 | 410,858 | -0.41(-3.28%) |
Jul 13, 2006 | 12.64 | 12.68 | 12.38 | 12.47 | 365,156 | -0.17(-1.37%) |
Jul 12, 2006 | 12.80 | 13.05 | 12.59 | 12.64 | 418,456 | -0.14(-1.09%) |
Jul 11, 2006 | 12.67 | 12.80 | 12.22 | 12.78 | 389,561 | +0.05(+0.41%) |
Jul 10, 2006 | 12.69 | 13.09 | 12.60 | 12.73 | 372,293 | +0.03(+0.27%) |
Jul 07, 2006 | 12.80 | 12.93 | 12.65 | 12.69 | 418,916 | -0.11(-0.88%) |
Jul 06, 2006 | 13.26 | 13.36 | 12.71 | 12.80 | 269,377 | -0.40(-3.03%) |
Jul 05, 2006 | 13.38 | 13.45 | 13.07 | 13.20 | 361,702 | -0.25(-1.87%) |