Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.65 | 18.97 | 18.27 | 18.51 | 747,899 | -0.12(-0.64%) |
Jun 28, 2007 | 18.57 | 18.71 | 18.45 | 18.63 | 537,682 | +0.04(+0.24%) |
Jun 27, 2007 | 18.56 | 18.71 | 17.82 | 18.59 | 1,074,668 | -0.06(-0.32%) |
Jun 26, 2007 | 19.41 | 19.57 | 18.41 | 18.65 | 964,529 | -0.96(-4.90%) |
Jun 25, 2007 | 19.01 | 19.67 | 18.96 | 19.61 | 1,044,885 | +0.63(+3.34%) |
Jun 22, 2007 | 19.14 | 19.17 | 18.54 | 18.97 | 594,690 | -0.30(-1.55%) |
Jun 21, 2007 | 18.38 | 19.38 | 18.02 | 19.27 | 1,186,496 | +0.88(+4.78%) |
Jun 20, 2007 | 19.11 | 19.12 | 18.27 | 18.39 | 862,595 | -0.46(-2.45%) |
Jun 19, 2007 | 18.10 | 19.15 | 17.96 | 18.85 | 1,207,177 | +0.75(+4.16%) |
Jun 18, 2007 | 18.27 | 18.27 | 17.86 | 18.10 | 441,022 | +0.03(+0.16%) |
Jun 15, 2007 | 18.12 | 18.25 | 17.84 | 18.07 | 461,678 | +0.21(+1.17%) |
Jun 14, 2007 | 18.11 | 18.18 | 17.78 | 17.86 | 520,427 | +0.06(+0.34%) |
Jun 13, 2007 | 17.81 | 18.04 | 17.59 | 17.80 | 457,117 | +0.17(+0.97%) |
Jun 12, 2007 | 17.91 | 18.08 | 17.42 | 17.63 | 1,470,476 | +0.31(+1.76%) |
Jun 11, 2007 | 17.14 | 17.73 | 17.05 | 17.33 | 1,031,810 | +0.37(+2.15%) |
Jun 08, 2007 | 16.65 | 17.00 | 16.42 | 16.96 | 432,072 | +0.18(+1.07%) |
Jun 07, 2007 | 16.89 | 17.07 | 16.55 | 16.78 | 470,927 | -0.07(-0.40%) |
Jun 06, 2007 | 17.00 | 17.13 | 16.70 | 16.85 | 403,532 | -0.29(-1.70%) |
Jun 05, 2007 | 16.89 | 17.20 | 16.67 | 17.14 | 456,770 | +0.25(+1.50%) |
Jun 04, 2007 | 17.15 | 17.33 | 16.64 | 16.89 | 664,164 | -0.43(-2.50%) |
Jun 01, 2007 | 17.26 | 17.78 | 17.26 | 17.32 | 827,029 | +0.07(+0.43%) |
May 31, 2007 | 17.13 | 17.58 | 16.93 | 17.24 | 779,676 | +0.33(+1.94%) |
May 30, 2007 | 16.39 | 17.32 | 16.34 | 16.92 | 1,558,825 | +0.57(+3.51%) |
May 29, 2007 | 16.10 | 16.48 | 15.93 | 16.34 | 763,677 | +0.38(+2.38%) |
May 25, 2007 | 16.04 | 16.21 | 15.58 | 15.96 | 870,549 | -0.14(-0.88%) |
May 24, 2007 | 15.28 | 16.39 | 15.28 | 16.10 | 1,161,724 | +0.63(+4.05%) |
May 23, 2007 | 15.95 | 16.04 | 15.41 | 15.48 | 711,219 | -0.56(-3.49%) |
May 22, 2007 | 16.03 | 16.09 | 15.69 | 16.04 | 582,670 | -0.07(-0.42%) |
May 21, 2007 | 16.03 | 16.55 | 15.96 | 16.10 | 769,484 | -0.01(-0.05%) |
May 18, 2007 | 15.63 | 16.19 | 15.63 | 16.11 | 656,001 | +0.45(+2.90%) |
May 17, 2007 | 15.69 | 15.78 | 15.38 | 15.66 | 1,020,031 | -0.12(-0.76%) |
May 16, 2007 | 15.14 | 16.07 | 15.13 | 15.78 | 1,786,600 | +0.76(+5.06%) |
May 15, 2007 | 16.39 | 16.49 | 14.85 | 15.02 | 2,247,823 | -1.42(-8.66%) |
May 14, 2007 | 16.94 | 17.00 | 16.30 | 16.44 | 576,113 | -0.54(-3.20%) |
May 11, 2007 | 16.41 | 17.04 | 16.40 | 16.98 | 671,690 | +0.17(+1.02%) |
May 10, 2007 | 17.19 | 17.29 | 16.43 | 16.81 | 743,688 | -0.60(-3.47%) |
May 09, 2007 | 17.12 | 17.54 | 17.00 | 17.42 | 545,823 | +0.11(+0.65%) |
May 08, 2007 | 17.54 | 17.65 | 16.65 | 17.30 | 792,620 | -0.46(-2.60%) |
May 07, 2007 | 17.52 | 17.93 | 17.52 | 17.77 | 402,765 | +0.10(+0.55%) |
May 04, 2007 | 17.93 | 17.95 | 17.53 | 17.67 | 301,975 | -0.28(-1.54%) |
May 03, 2007 | 17.90 | 18.03 | 17.65 | 17.95 | 464,434 | +0.01(+0.04%) |
May 02, 2007 | 17.51 | 17.97 | 17.51 | 17.94 | 580,094 | +0.35(+1.99%) |
May 01, 2007 | 18.04 | 18.25 | 17.10 | 17.59 | 1,016,305 | -0.50(-2.76%) |
Apr 30, 2007 | 17.23 | 18.61 | 17.23 | 18.09 | 2,672,316 | +1.13(+6.64%) |
Apr 27, 2007 | 19.59 | 20.02 | 16.54 | 16.96 | 4,736,834 | -1.45(-7.86%) |
Apr 26, 2007 | 18.14 | 18.48 | 17.91 | 18.41 | 1,577,645 | +0.54(+3.05%) |
Apr 25, 2007 | 17.79 | 18.36 | 17.68 | 17.86 | 1,522,037 | +0.24(+1.35%) |
Apr 24, 2007 | 17.13 | 17.84 | 17.00 | 17.62 | 1,683,824 | +0.46(+2.69%) |
Apr 23, 2007 | 15.89 | 17.33 | 15.89 | 17.16 | 1,696,845 | +1.21(+7.57%) |
Apr 20, 2007 | 16.74 | 17.01 | 15.94 | 15.95 | 1,094,673 | -0.60(-3.65%) |
Apr 19, 2007 | 15.66 | 17.14 | 15.56 | 16.56 | 2,313,231 | +0.75(+4.76%) |
Apr 18, 2007 | 15.70 | 15.91 | 15.43 | 15.81 | 705,219 | +0.10(+0.62%) |
Apr 17, 2007 | 15.95 | 16.03 | 15.59 | 15.71 | 925,475 | -0.13(-0.82%) |
Apr 16, 2007 | 15.92 | 16.18 | 15.55 | 15.84 | 1,389,092 | -0.20(-1.23%) |
Apr 13, 2007 | 16.65 | 16.65 | 15.10 | 16.04 | 3,111,755 | -0.83(-4.91%) |
Apr 12, 2007 | 16.36 | 16.91 | 16.19 | 16.86 | 1,023,524 | +0.41(+2.49%) |
Apr 11, 2007 | 16.44 | 16.72 | 16.24 | 16.45 | 1,596,595 | +0.14(+0.87%) |
Apr 10, 2007 | 16.92 | 16.97 | 16.05 | 16.31 | 1,972,445 | -0.63(-3.74%) |
Apr 09, 2007 | 17.82 | 17.84 | 16.89 | 16.95 | 995,662 | -0.57(-3.24%) |
Apr 05, 2007 | 17.56 | 18.06 | 17.48 | 17.51 | 881,467 | -0.10(-0.59%) |
Apr 04, 2007 | 17.42 | 17.68 | 17.22 | 17.62 | 786,274 | +0.12(+0.68%) |
Apr 03, 2007 | 16.90 | 17.59 | 16.87 | 17.50 | 1,385,710 | +0.66(+3.94%) |
Apr 02, 2007 | 17.00 | 17.04 | 16.66 | 16.83 | 854,635 | +0.04(+0.27%) |
Mar 30, 2007 | 16.77 | 17.27 | 16.55 | 16.79 | 1,629,724 | -0.04(-0.22%) |
Mar 29, 2007 | 17.71 | 17.89 | 16.50 | 16.83 | 3,728,179 | -1.77(-9.54%) |
Mar 28, 2007 | 19.18 | 19.36 | 18.49 | 18.60 | 966,094 | -0.79(-4.08%) |
Mar 27, 2007 | 19.38 | 19.78 | 19.03 | 19.39 | 541,300 | -0.14(-0.73%) |
Mar 26, 2007 | 19.70 | 19.73 | 19.06 | 19.53 | 837,219 | +0.19(+0.96%) |
Mar 23, 2007 | 19.74 | 19.97 | 19.31 | 19.35 | 833,038 | -0.22(-1.14%) |
Mar 22, 2007 | 20.21 | 20.33 | 19.27 | 19.57 | 1,221,448 | -0.30(-1.50%) |
Mar 21, 2007 | 19.12 | 20.05 | 18.82 | 19.87 | 1,788,995 | +0.92(+4.88%) |
Mar 20, 2007 | 18.00 | 19.27 | 17.15 | 18.94 | 3,860,031 | +1.75(+10.19%) |
Mar 19, 2007 | 17.94 | 18.07 | 17.07 | 17.19 | 587,947 | -0.38(-2.16%) |
Mar 16, 2007 | 17.59 | 17.82 | 17.00 | 17.57 | 867,156 | -0.14(-0.80%) |
Mar 15, 2007 | 18.08 | 18.15 | 17.60 | 17.71 | 1,027,539 | -0.36(-1.98%) |
Mar 14, 2007 | 17.44 | 18.33 | 17.41 | 18.07 | 1,756,900 | +0.55(+3.15%) |
Mar 13, 2007 | 17.04 | 18.15 | 16.83 | 17.52 | 2,346,957 | +0.48(+2.80%) |
Mar 12, 2007 | 16.42 | 17.06 | 16.19 | 17.04 | 1,448,768 | +1.02(+6.38%) |
Mar 09, 2007 | 16.04 | 16.18 | 15.93 | 16.02 | 610,583 | +0.16(+0.99%) |
Mar 08, 2007 | 15.92 | 16.08 | 15.73 | 15.87 | 669,056 | +0.41(+2.65%) |
Mar 07, 2007 | 16.02 | 16.03 | 15.36 | 15.46 | 485,452 | -0.42(-2.63%) |
Mar 06, 2007 | 15.66 | 16.20 | 15.66 | 15.87 | 1,040,175 | +0.59(+3.85%) |
Mar 05, 2007 | 14.54 | 15.65 | 14.50 | 15.28 | 1,052,473 | +0.35(+2.35%) |
Mar 02, 2007 | 15.24 | 15.51 | 14.81 | 14.93 | 471,036 | -0.31(-2.01%) |
Mar 01, 2007 | 14.93 | 15.57 | 14.93 | 15.24 | 633,894 | -0.31(-2.01%) |
Feb 28, 2007 | 14.95 | 15.62 | 14.58 | 15.55 | 695,355 | +0.42(+2.76%) |
Feb 27, 2007 | 15.73 | 15.88 | 14.19 | 15.13 | 1,395,364 | -1.26(-7.68%) |
Feb 26, 2007 | 16.26 | 16.51 | 16.10 | 16.39 | 519,323 | +0.09(+0.55%) |
Feb 23, 2007 | 16.17 | 16.40 | 16.07 | 16.30 | 419,122 | -0.02(-0.14%) |
Feb 22, 2007 | 16.72 | 17.00 | 15.84 | 16.33 | 1,002,651 | -0.49(-2.93%) |
Feb 21, 2007 | 16.63 | 16.88 | 16.52 | 16.82 | 672,805 | +0.11(+0.67%) |
Feb 20, 2007 | 16.38 | 16.91 | 16.33 | 16.71 | 1,122,587 | +0.36(+2.19%) |
Feb 16, 2007 | 15.96 | 16.38 | 15.74 | 16.35 | 1,162,861 | +0.51(+3.20%) |
Feb 15, 2007 | 15.88 | 15.98 | 15.48 | 15.84 | 1,171,143 | +0.59(+3.86%) |
Feb 14, 2007 | 14.92 | 15.34 | 14.92 | 15.25 | 523,311 | +0.38(+2.56%) |
Feb 13, 2007 | 15.02 | 15.21 | 14.80 | 14.87 | 606,767 | -0.22(-1.43%) |
Feb 12, 2007 | 14.72 | 15.11 | 14.58 | 15.09 | 712,182 | +0.34(+2.27%) |
Feb 09, 2007 | 15.68 | 15.80 | 14.46 | 14.75 | 1,151,063 | -0.83(-5.31%) |
Feb 08, 2007 | 15.37 | 15.72 | 15.29 | 15.58 | 696,478 | +0.07(+0.48%) |
Feb 07, 2007 | 15.68 | 15.95 | 15.41 | 15.51 | 872,381 | -0.20(-1.28%) |
Feb 06, 2007 | 15.90 | 16.02 | 14.85 | 15.71 | 1,778,692 | +0.00(+0.00%) |
Feb 05, 2007 | 15.13 | 16.03 | 15.10 | 15.71 | 1,979,165 | +0.84(+5.67%) |
Feb 02, 2007 | 14.61 | 15.02 | 14.39 | 14.87 | 3,864,575 | +0.70(+4.95%) |
Feb 01, 2007 | 13.75 | 14.21 | 13.67 | 14.17 | 3,053,410 | +0.43(+3.09%) |
Jan 31, 2007 | 13.68 | 13.91 | 13.35 | 13.74 | 1,507,520 | -0.13(-0.91%) |
Jan 30, 2007 | 13.93 | 13.98 | 13.79 | 13.87 | 729,296 | +0.08(+0.59%) |
Jan 29, 2007 | 13.49 | 14.01 | 13.49 | 13.79 | 847,618 | +0.45(+3.41%) |
Jan 26, 2007 | 13.03 | 13.35 | 12.89 | 13.33 | 314,810 | +0.23(+1.76%) |
Jan 25, 2007 | 13.39 | 13.57 | 12.82 | 13.10 | 535,375 | -0.32(-2.39%) |
Jan 24, 2007 | 13.38 | 13.79 | 13.35 | 13.42 | 633,957 | +0.17(+1.29%) |
Jan 23, 2007 | 13.25 | 13.42 | 13.12 | 13.25 | 493,502 | -0.06(-0.45%) |
Jan 22, 2007 | 13.57 | 13.70 | 13.29 | 13.31 | 470,610 | -0.26(-1.92%) |
Jan 19, 2007 | 13.65 | 13.71 | 13.20 | 13.57 | 511,875 | -0.16(-1.19%) |
Jan 18, 2007 | 14.20 | 14.24 | 13.46 | 13.73 | 1,247,417 | -0.40(-2.85%) |
Jan 17, 2007 | 14.16 | 14.26 | 13.94 | 14.14 | 915,151 | -0.01(-0.11%) |
Jan 16, 2007 | 13.75 | 14.31 | 13.45 | 14.15 | 3,142,890 | +0.62(+4.57%) |
Jan 12, 2007 | 13.57 | 13.57 | 13.27 | 13.53 | 813,169 | +0.02(+0.17%) |
Jan 11, 2007 | 13.54 | 13.64 | 13.39 | 13.51 | 1,346,288 | +0.16(+1.23%) |
Jan 10, 2007 | 12.99 | 13.49 | 12.79 | 13.35 | 1,321,114 | +0.50(+3.89%) |
Jan 09, 2007 | 12.43 | 12.85 | 12.43 | 12.85 | 1,008,053 | +0.51(+4.11%) |
Jan 08, 2007 | 12.27 | 12.47 | 12.12 | 12.34 | 445,232 | +0.05(+0.37%) |
Jan 05, 2007 | 11.97 | 12.30 | 11.97 | 12.29 | 335,125 | +0.26(+2.16%) |
Jan 04, 2007 | 11.71 | 12.11 | 11.68 | 12.03 | 320,539 | +0.28(+2.35%) |
Jan 03, 2007 | 11.76 | 11.93 | 11.63 | 11.76 | 234,492 | -0.07(-0.63%) |
Dec 29, 2006 | 11.72 | 11.83 | 11.63 | 11.83 | 221,274 | +0.04(+0.38%) |
Dec 28, 2006 | 11.90 | 11.93 | 11.71 | 11.79 | 282,889 | -0.14(-1.19%) |
Dec 27, 2006 | 11.89 | 12.00 | 11.86 | 11.93 | 143,289 | +0.04(+0.31%) |
Dec 26, 2006 | 12.00 | 12.00 | 11.73 | 11.89 | 99,726 | -0.04(-0.31%) |
Dec 22, 2006 | 11.98 | 12.05 | 11.80 | 11.93 | 219,357 | -0.01(-0.06%) |
Dec 21, 2006 | 12.02 | 12.02 | 11.85 | 11.94 | 185,076 | +0.02(+0.19%) |
Dec 20, 2006 | 12.00 | 12.03 | 11.88 | 11.91 | 84,380 | +0.00(+0.00%) |
Dec 19, 2006 | 11.86 | 12.03 | 11.79 | 11.91 | 167,892 | +0.03(+0.25%) |
Dec 18, 2006 | 11.81 | 12.00 | 11.74 | 11.88 | 186,436 | +0.00(+0.00%) |
Dec 15, 2006 | 12.21 | 12.23 | 11.73 | 11.88 | 285,976 | -0.23(-1.91%) |
Dec 14, 2006 | 12.03 | 12.23 | 12.03 | 12.12 | 145,434 | +0.11(+0.93%) |
Dec 13, 2006 | 12.23 | 12.27 | 11.94 | 12.00 | 186,433 | -0.11(-0.92%) |
Dec 12, 2006 | 11.87 | 12.16 | 11.87 | 12.12 | 269,360 | +0.19(+1.56%) |
Dec 11, 2006 | 11.85 | 11.95 | 11.71 | 11.93 | 143,743 | +0.07(+0.63%) |
Dec 08, 2006 | 11.93 | 11.93 | 11.80 | 11.85 | 105,762 | -0.06(-0.50%) |
Dec 07, 2006 | 12.22 | 12.25 | 11.86 | 11.91 | 146,991 | -0.26(-2.14%) |
Dec 06, 2006 | 11.90 | 12.23 | 11.75 | 12.17 | 127,102 | +0.17(+1.43%) |
Dec 05, 2006 | 12.09 | 12.26 | 11.91 | 12.00 | 181,580 | +0.07(+0.62%) |
Dec 04, 2006 | 11.73 | 12.00 | 11.46 | 11.93 | 612,280 | +0.28(+2.37%) |
Dec 01, 2006 | 12.15 | 12.30 | 11.57 | 11.65 | 579,577 | -0.57(-4.64%) |
Nov 30, 2006 | 12.23 | 12.26 | 11.97 | 12.22 | 465,031 | +0.07(+0.55%) |
Nov 29, 2006 | 12.35 | 12.37 | 12.08 | 12.15 | 294,139 | +0.04(+0.37%) |
Nov 28, 2006 | 12.38 | 12.41 | 12.02 | 12.11 | 327,927 | -0.26(-2.11%) |
Nov 27, 2006 | 12.41 | 12.67 | 12.30 | 12.37 | 592,889 | +0.28(+2.34%) |
Nov 24, 2006 | 12.17 | 12.17 | 11.91 | 12.09 | 125,392 | -0.12(-0.98%) |
Nov 22, 2006 | 11.78 | 12.29 | 11.60 | 12.20 | 626,999 | +0.45(+3.87%) |
Nov 21, 2006 | 11.81 | 11.85 | 11.56 | 11.75 | 444,249 | -0.06(-0.51%) |
Nov 20, 2006 | 11.76 | 11.88 | 11.65 | 11.81 | 158,381 | -0.04(-0.38%) |
Nov 17, 2006 | 11.71 | 11.90 | 11.50 | 11.85 | 243,896 | +0.10(+0.82%) |
Nov 16, 2006 | 11.92 | 11.97 | 11.71 | 11.76 | 259,988 | -0.12(-1.00%) |
Nov 15, 2006 | 12.02 | 12.12 | 11.70 | 11.88 | 563,272 | -0.13(-1.06%) |
Nov 14, 2006 | 11.82 | 12.02 | 11.70 | 12.00 | 343,063 | +0.19(+1.58%) |
Nov 13, 2006 | 11.67 | 11.93 | 11.67 | 11.82 | 427,419 | +0.16(+1.34%) |
Nov 10, 2006 | 11.38 | 11.71 | 11.23 | 11.66 | 239,882 | +0.29(+2.56%) |
Nov 09, 2006 | 11.21 | 11.40 | 11.21 | 11.37 | 376,134 | +0.16(+1.46%) |
Nov 08, 2006 | 11.38 | 11.44 | 10.98 | 11.21 | 555,601 | -0.23(-2.02%) |
Nov 07, 2006 | 11.45 | 11.76 | 11.38 | 11.44 | 840,599 | -0.04(-0.33%) |
Nov 06, 2006 | 11.25 | 11.51 | 11.25 | 11.47 | 636,147 | +0.35(+3.15%) |
Nov 03, 2006 | 11.03 | 11.47 | 11.03 | 11.12 | 375,413 | +0.16(+1.43%) |
Nov 02, 2006 | 11.01 | 11.13 | 10.74 | 10.97 | 795,521 | -0.07(-0.68%) |
Nov 01, 2006 | 11.41 | 11.53 | 11.00 | 11.04 | 1,075,152 | -0.42(-3.64%) |
Oct 31, 2006 | 11.48 | 11.78 | 11.22 | 11.46 | 523,652 | +0.07(+0.59%) |
Oct 30, 2006 | 11.49 | 11.56 | 11.26 | 11.39 | 943,693 | -0.09(-0.78%) |
Oct 27, 2006 | 12.67 | 12.69 | 11.48 | 11.48 | 2,357,986 | -0.30(-2.53%) |
Oct 26, 2006 | 12.05 | 12.23 | 11.76 | 11.78 | 1,467,616 | -0.26(-2.17%) |
Oct 25, 2006 | 12.23 | 12.40 | 11.92 | 12.04 | 1,107,012 | -0.22(-1.82%) |
Oct 24, 2006 | 12.38 | 12.54 | 12.12 | 12.26 | 960,994 | -0.04(-0.36%) |
Oct 23, 2006 | 12.05 | 12.56 | 11.95 | 12.31 | 601,068 | +0.13(+1.10%) |
Oct 20, 2006 | 12.18 | 12.36 | 11.45 | 12.17 | 2,042,667 | -0.21(-1.69%) |
Oct 19, 2006 | 12.56 | 12.67 | 12.12 | 12.38 | 1,113,059 | -0.28(-2.18%) |
Oct 18, 2006 | 13.43 | 13.53 | 12.53 | 12.66 | 1,013,980 | -0.62(-4.66%) |
Oct 17, 2006 | 13.28 | 13.49 | 13.08 | 13.28 | 394,325 | -0.07(-0.50%) |
Oct 16, 2006 | 13.33 | 13.57 | 13.27 | 13.35 | 473,885 | +0.12(+0.89%) |
Oct 13, 2006 | 13.23 | 13.58 | 13.12 | 13.23 | 501,563 | +0.02(+0.12%) |
Oct 12, 2006 | 12.91 | 13.21 | 12.83 | 13.21 | 499,040 | +0.30(+2.31%) |
Oct 11, 2006 | 13.08 | 13.11 | 12.82 | 12.91 | 477,871 | -0.21(-1.59%) |
Oct 10, 2006 | 13.23 | 13.23 | 13.02 | 13.12 | 496,340 | +0.01(+0.11%) |
Oct 09, 2006 | 13.05 | 13.23 | 12.91 | 13.11 | 431,316 | +0.21(+1.62%) |
Oct 06, 2006 | 12.93 | 13.05 | 12.73 | 12.90 | 286,899 | -0.10(-0.75%) |
Oct 05, 2006 | 13.03 | 13.20 | 12.82 | 12.99 | 504,947 | +0.01(+0.06%) |
Oct 04, 2006 | 12.36 | 13.05 | 12.36 | 12.99 | 1,435,296 | +0.73(+5.96%) |
Oct 03, 2006 | 12.52 | 12.52 | 12.12 | 12.26 | 382,582 | -0.15(-1.20%) |
Oct 02, 2006 | 12.50 | 12.62 | 12.14 | 12.41 | 278,407 | +0.01(+0.06%) |
Sep 29, 2006 | 12.60 | 12.75 | 12.06 | 12.40 | 889,128 | +0.00(+0.00%) |
Sep 28, 2006 | 12.45 | 12.53 | 12.29 | 12.40 | 305,069 | -0.11(-0.89%) |
Sep 27, 2006 | 12.30 | 12.53 | 12.26 | 12.51 | 529,400 | +0.13(+1.02%) |
Sep 26, 2006 | 12.67 | 12.67 | 12.25 | 12.38 | 648,753 | -0.22(-1.72%) |
Sep 25, 2006 | 12.15 | 12.75 | 11.91 | 12.60 | 1,000,464 | +0.48(+3.94%) |
Sep 22, 2006 | 12.03 | 12.25 | 11.87 | 12.12 | 528,790 | -0.09(-0.73%) |
Sep 21, 2006 | 12.27 | 12.38 | 12.06 | 12.21 | 502,806 | -0.16(-1.27%) |
Sep 20, 2006 | 12.23 | 12.41 | 12.06 | 12.37 | 488,572 | +0.07(+0.55%) |
Sep 19, 2006 | 12.38 | 12.41 | 11.89 | 12.30 | 741,779 | -0.11(-0.90%) |
Sep 18, 2006 | 12.37 | 12.65 | 12.12 | 12.41 | 1,362,777 | +0.04(+0.36%) |
Sep 15, 2006 | 11.99 | 12.41 | 11.85 | 12.37 | 1,203,646 | +0.41(+3.43%) |
Sep 14, 2006 | 11.79 | 11.99 | 11.57 | 11.96 | 1,653,057 | +0.10(+0.81%) |
Sep 13, 2006 | 11.18 | 11.89 | 11.08 | 11.86 | 1,755,325 | +0.64(+5.71%) |
Sep 12, 2006 | 10.96 | 11.22 | 10.74 | 11.22 | 815,315 | +0.31(+2.80%) |
Sep 11, 2006 | 10.88 | 11.18 | 10.80 | 10.91 | 662,395 | +0.04(+0.34%) |
Sep 08, 2006 | 11.03 | 11.18 | 10.80 | 10.88 | 1,208,098 | +0.20(+1.89%) |
Sep 07, 2006 | 10.74 | 11.05 | 10.62 | 10.68 | 655,228 | -0.15(-1.38%) |
Sep 06, 2006 | 11.18 | 11.18 | 10.81 | 10.83 | 319,466 | -0.39(-3.46%) |
Sep 05, 2006 | 11.11 | 11.37 | 10.96 | 11.21 | 1,481,783 | +0.10(+0.87%) |
Sep 01, 2006 | 10.98 | 11.18 | 10.98 | 11.12 | 550,281 | +0.08(+0.74%) |
Aug 31, 2006 | 10.81 | 11.18 | 10.68 | 11.03 | 1,518,906 | +0.29(+2.71%) |
Aug 30, 2006 | 10.44 | 10.82 | 10.38 | 10.74 | 721,489 | +0.30(+2.85%) |
Aug 29, 2006 | 10.33 | 10.55 | 10.27 | 10.45 | 327,114 | +0.10(+1.01%) |
Aug 28, 2006 | 10.47 | 10.47 | 10.26 | 10.34 | 222,299 | -0.10(-0.93%) |
Aug 25, 2006 | 10.23 | 10.59 | 10.23 | 10.44 | 356,125 | +0.16(+1.52%) |
Aug 24, 2006 | 10.25 | 10.33 | 10.06 | 10.28 | 151,263 | -0.04(-0.36%) |
Aug 23, 2006 | 10.44 | 10.44 | 10.29 | 10.32 | 102,815 | -0.06(-0.57%) |
Aug 22, 2006 | 10.14 | 10.45 | 10.14 | 10.38 | 268,295 | +0.16(+1.53%) |
Aug 21, 2006 | 10.33 | 10.42 | 10.22 | 10.22 | 134,957 | -0.20(-1.93%) |
Aug 18, 2006 | 10.44 | 10.50 | 10.32 | 10.42 | 145,538 | +0.03(+0.29%) |
Aug 17, 2006 | 10.18 | 10.44 | 10.18 | 10.39 | 110,058 | +0.08(+0.80%) |
Aug 16, 2006 | 10.13 | 10.39 | 10.06 | 10.31 | 209,029 | +0.25(+2.44%) |
Aug 15, 2006 | 10.06 | 10.13 | 9.990 | 10.06 | 267,138 | +0.01(+0.07%) |
Aug 14, 2006 | 9.975 | 10.06 | 9.774 | 10.06 | 145,886 | +0.13(+1.28%) |
Aug 11, 2006 | 10.06 | 10.06 | 9.767 | 9.931 | 102,316 | -0.07(-0.67%) |
Aug 10, 2006 | 9.856 | 10.06 | 9.811 | 9.998 | 103,019 | +0.04(+0.45%) |
Aug 09, 2006 | 9.878 | 10.36 | 9.781 | 9.953 | 117,313 | +0.07(+0.68%) |
Aug 08, 2006 | 10.06 | 10.18 | 9.878 | 9.886 | 110,070 | -0.18(-1.78%) |
Aug 07, 2006 | 9.767 | 10.06 | 9.759 | 10.06 | 103,876 | +0.24(+2.43%) |
Aug 04, 2006 | 9.729 | 10.08 | 9.699 | 9.826 | 162,664 | +0.05(+0.53%) |
Aug 03, 2006 | 9.908 | 9.953 | 9.744 | 9.774 | 92,239 | -0.14(-1.43%) |
Aug 02, 2006 | 9.893 | 10.06 | 9.886 | 9.916 | 55,205 | -0.13(-1.26%) |
Aug 01, 2006 | 9.878 | 10.16 | 9.677 | 10.04 | 195,089 | +0.07(+0.67%) |
Jul 31, 2006 | 10.33 | 10.44 | 9.886 | 9.975 | 403,238 | +0.03(+0.30%) |
Jul 28, 2006 | 9.856 | 10.29 | 9.849 | 9.946 | 726,732 | +0.35(+3.65%) |
Jul 27, 2006 | 10.21 | 10.27 | 9.506 | 9.595 | 221,107 | -0.54(-5.30%) |
Jul 26, 2006 | 10.14 | 10.20 | 9.617 | 10.13 | 226,721 | +0.10(+1.04%) |
Jul 25, 2006 | 9.640 | 10.19 | 9.506 | 10.03 | 253,543 | +0.59(+6.24%) |
Jul 24, 2006 | 9.193 | 9.468 | 9.193 | 9.439 | 82,753 | +0.32(+3.52%) |
Jul 21, 2006 | 9.245 | 9.289 | 9.028 | 9.118 | 96,949 | -0.11(-1.20%) |
Jul 20, 2006 | 9.461 | 9.864 | 9.163 | 9.229 | 206,608 | -0.13(-1.36%) |
Jul 19, 2006 | 9.230 | 9.610 | 9.170 | 9.357 | 273,748 | +0.27(+2.95%) |
Jul 18, 2006 | 9.096 | 9.207 | 9.028 | 9.088 | 307,470 | -0.01(-0.08%) |
Jul 17, 2006 | 9.498 | 9.557 | 9.058 | 9.096 | 211,508 | -0.41(-4.31%) |
Jul 14, 2006 | 9.670 | 9.677 | 9.088 | 9.506 | 219,348 | -0.19(-1.92%) |
Jul 13, 2006 | 9.722 | 9.871 | 9.468 | 9.692 | 271,507 | -0.12(-1.22%) |
Jul 12, 2006 | 10.24 | 10.28 | 9.543 | 9.811 | 335,999 | -0.40(-3.90%) |
Jul 11, 2006 | 9.916 | 10.59 | 9.058 | 10.21 | 1,172,922 | +0.11(+1.06%) |
Jul 10, 2006 | 10.59 | 10.71 | 10.10 | 10.10 | 365,641 | -0.53(-4.98%) |
Jul 07, 2006 | 10.44 | 10.74 | 10.29 | 10.63 | 201,257 | -0.04(-0.35%) |
Jul 06, 2006 | 10.48 | 10.81 | 10.48 | 10.67 | 249,606 | +0.08(+0.77%) |
Jul 05, 2006 | 10.63 | 10.66 | 10.50 | 10.59 | 82,100 | -0.15(-1.39%) |