Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.46 | 13.61 | 13.09 | 13.10 | 2,879,211 | -0.21(-1.60%) |
Jul 30, 2007 | 12.82 | 13.49 | 12.80 | 13.31 | 3,175,720 | +0.50(+3.87%) |
Jul 27, 2007 | 12.87 | 13.15 | 12.55 | 12.82 | 5,094,185 | +0.36(+2.92%) |
Jul 26, 2007 | 12.57 | 12.75 | 12.21 | 12.45 | 2,973,214 | -0.43(-3.31%) |
Jul 25, 2007 | 13.08 | 13.20 | 12.45 | 12.88 | 3,291,869 | -0.20(-1.54%) |
Jul 24, 2007 | 13.41 | 13.41 | 12.94 | 13.08 | 2,278,389 | -0.42(-3.11%) |
Jul 23, 2007 | 13.68 | 13.79 | 13.43 | 13.50 | 1,739,858 | +0.01(+0.09%) |
Jul 20, 2007 | 13.95 | 13.95 | 13.26 | 13.49 | 2,176,575 | -0.59(-4.19%) |
Jul 19, 2007 | 14.06 | 14.16 | 14.00 | 14.08 | 1,242,278 | +0.05(+0.36%) |
Jul 18, 2007 | 13.90 | 14.05 | 13.74 | 14.03 | 1,405,429 | -0.02(-0.13%) |
Jul 17, 2007 | 13.80 | 14.25 | 13.75 | 14.05 | 1,897,408 | +0.20(+1.45%) |
Jul 16, 2007 | 14.00 | 14.04 | 13.73 | 13.85 | 1,379,140 | -0.05(-0.36%) |
Jul 13, 2007 | 13.81 | 13.98 | 13.69 | 13.90 | 1,263,628 | +0.06(+0.41%) |
Jul 12, 2007 | 13.69 | 13.90 | 13.64 | 13.84 | 1,576,410 | +0.29(+2.18%) |
Jul 11, 2007 | 13.46 | 13.66 | 13.43 | 13.54 | 1,315,250 | +0.13(+0.94%) |
Jul 10, 2007 | 13.59 | 13.68 | 13.42 | 13.42 | 1,443,024 | -0.35(-2.51%) |
Jul 09, 2007 | 13.67 | 13.81 | 13.51 | 13.76 | 1,882,456 | +0.11(+0.83%) |
Jul 06, 2007 | 13.57 | 13.68 | 13.50 | 13.65 | 932,385 | +0.05(+0.37%) |
Jul 05, 2007 | 13.44 | 13.62 | 13.44 | 13.60 | 2,008,325 | +0.16(+1.21%) |
Jul 03, 2007 | 13.43 | 13.47 | 13.40 | 13.44 | 620,900 | +0.07(+0.52%) |
Jul 02, 2007 | 13.37 | 13.39 | 13.14 | 13.37 | 1,670,073 | +0.19(+1.43%) |
Jun 29, 2007 | 13.01 | 13.31 | 13.08 | 13.18 | 2,231,703 | +0.17(+1.30%) |
Jun 28, 2007 | 12.55 | 13.05 | 12.53 | 13.01 | 2,132,282 | +0.40(+3.19%) |
Jun 27, 2007 | 12.51 | 12.66 | 12.30 | 12.61 | 1,250,403 | +0.10(+0.80%) |
Jun 26, 2007 | 12.46 | 12.62 | 12.43 | 12.51 | 1,776,185 | +0.13(+1.01%) |
Jun 25, 2007 | 12.61 | 12.65 | 12.38 | 12.38 | 1,822,071 | -0.24(-1.89%) |
Jun 22, 2007 | 12.64 | 12.74 | 12.51 | 12.62 | 1,765,988 | -0.07(-0.54%) |
Jun 21, 2007 | 12.53 | 12.72 | 12.40 | 12.69 | 1,157,794 | +0.11(+0.90%) |
Jun 20, 2007 | 12.65 | 12.84 | 12.58 | 12.58 | 1,171,058 | -0.22(-1.72%) |
Jun 19, 2007 | 12.82 | 12.85 | 12.63 | 12.80 | 1,032,443 | -0.03(-0.20%) |
Jun 18, 2007 | 12.63 | 12.85 | 12.58 | 12.82 | 1,346,159 | +0.21(+1.64%) |
Jun 15, 2007 | 12.65 | 12.73 | 12.51 | 12.62 | 1,270,479 | +0.08(+0.65%) |
Jun 14, 2007 | 12.49 | 12.66 | 12.46 | 12.53 | 716,815 | +0.04(+0.30%) |
Jun 13, 2007 | 12.18 | 12.54 | 12.17 | 12.50 | 1,912,251 | +0.37(+3.05%) |
Jun 12, 2007 | 12.24 | 12.38 | 12.09 | 12.13 | 1,061,122 | -0.15(-1.23%) |
Jun 11, 2007 | 12.46 | 12.47 | 12.23 | 12.28 | 1,548,059 | -0.19(-1.56%) |
Jun 08, 2007 | 12.30 | 12.52 | 12.14 | 12.47 | 1,269,841 | +0.18(+1.43%) |
Jun 07, 2007 | 12.52 | 12.66 | 12.30 | 12.30 | 1,115,931 | -0.29(-2.29%) |
Jun 06, 2007 | 12.72 | 12.75 | 12.50 | 12.58 | 1,346,159 | -0.26(-2.00%) |
Jun 05, 2007 | 12.78 | 12.92 | 12.75 | 12.84 | 1,043,437 | -0.03(-0.24%) |
Jun 04, 2007 | 12.75 | 12.89 | 12.69 | 12.87 | 1,311,904 | +0.04(+0.34%) |
Jun 01, 2007 | 12.72 | 12.83 | 12.59 | 12.83 | 1,620,968 | +0.13(+0.99%) |
May 31, 2007 | 12.62 | 12.82 | 12.54 | 12.70 | 1,796,181 | -0.10(-0.78%) |
May 30, 2007 | 12.65 | 12.84 | 12.55 | 12.80 | 1,753,720 | +0.16(+1.29%) |
May 29, 2007 | 12.68 | 12.79 | 12.56 | 12.64 | 1,087,093 | +0.06(+0.45%) |
May 25, 2007 | 12.46 | 12.64 | 12.41 | 12.58 | 1,069,885 | +0.21(+1.73%) |
May 24, 2007 | 12.77 | 12.90 | 12.31 | 12.37 | 2,931,948 | -0.41(-3.24%) |
May 23, 2007 | 12.80 | 13.05 | 12.69 | 12.79 | 3,110,873 | -0.02(-0.15%) |
May 22, 2007 | 12.25 | 13.00 | 12.48 | 12.80 | 8,454,805 | +0.56(+4.56%) |
May 21, 2007 | 12.08 | 12.55 | 11.93 | 12.25 | 7,438,915 | +0.32(+2.68%) |
May 18, 2007 | 11.86 | 11.95 | 11.74 | 11.93 | 2,221,028 | +0.08(+0.69%) |
May 17, 2007 | 11.89 | 12.05 | 11.71 | 11.84 | 3,484,337 | +0.02(+0.16%) |
May 16, 2007 | 11.36 | 11.86 | 11.17 | 11.82 | 4,202,109 | +0.52(+4.61%) |
May 15, 2007 | 11.31 | 11.43 | 11.27 | 11.30 | 1,090,757 | -0.02(-0.17%) |
May 14, 2007 | 11.42 | 11.47 | 11.23 | 11.32 | 1,379,300 | -0.10(-0.88%) |
May 11, 2007 | 11.38 | 11.49 | 11.34 | 11.42 | 647,029 | +0.12(+1.06%) |
May 10, 2007 | 11.56 | 11.56 | 11.28 | 11.30 | 1,310,948 | -0.26(-2.23%) |
May 09, 2007 | 11.42 | 11.61 | 11.40 | 11.56 | 1,011,253 | +0.09(+0.77%) |
May 08, 2007 | 11.37 | 11.51 | 11.28 | 11.47 | 1,335,006 | -0.05(-0.44%) |
May 07, 2007 | 11.64 | 11.74 | 11.48 | 11.52 | 2,029,516 | -0.12(-1.02%) |
May 04, 2007 | 11.37 | 11.91 | 11.20 | 11.64 | 5,366,635 | +0.36(+3.23%) |
May 03, 2007 | 11.15 | 11.30 | 11.03 | 11.28 | 1,525,084 | +0.19(+1.70%) |
May 02, 2007 | 10.85 | 11.10 | 10.83 | 11.09 | 1,627,373 | +0.27(+2.49%) |
May 01, 2007 | 10.81 | 10.89 | 10.64 | 10.82 | 1,523,013 | +0.06(+0.58%) |
Apr 30, 2007 | 11.23 | 11.23 | 10.73 | 10.76 | 2,471,744 | -0.48(-4.25%) |
Apr 27, 2007 | 11.13 | 11.30 | 10.80 | 11.23 | 3,466,437 | +0.46(+4.25%) |
Apr 26, 2007 | 10.98 | 10.98 | 10.69 | 10.78 | 1,362,729 | -0.24(-2.17%) |
Apr 25, 2007 | 10.76 | 11.03 | 10.75 | 11.02 | 1,686,165 | +0.30(+2.81%) |
Apr 24, 2007 | 10.66 | 10.74 | 10.55 | 10.71 | 1,160,543 | +0.10(+0.95%) |
Apr 23, 2007 | 10.68 | 10.80 | 10.55 | 10.61 | 806,835 | -0.09(-0.82%) |
Apr 20, 2007 | 10.80 | 10.80 | 10.51 | 10.70 | 1,624,027 | +0.02(+0.18%) |
Apr 19, 2007 | 10.61 | 10.75 | 10.53 | 10.68 | 1,511,382 | -0.02(-0.18%) |
Apr 18, 2007 | 10.73 | 10.76 | 10.68 | 10.70 | 760,949 | -0.03(-0.29%) |
Apr 17, 2007 | 10.64 | 10.73 | 10.56 | 10.73 | 1,526,996 | +0.13(+1.18%) |
Apr 16, 2007 | 10.57 | 10.69 | 10.56 | 10.61 | 866,902 | +0.13(+1.20%) |
Apr 13, 2007 | 10.41 | 10.56 | 10.37 | 10.48 | 2,112,685 | +0.13(+1.21%) |
Apr 12, 2007 | 10.39 | 10.47 | 10.32 | 10.36 | 1,255,980 | -0.03(-0.30%) |
Apr 11, 2007 | 10.54 | 10.58 | 10.34 | 10.39 | 1,057,139 | -0.14(-1.37%) |
Apr 10, 2007 | 10.53 | 10.60 | 10.42 | 10.53 | 1,006,951 | -0.02(-0.18%) |
Apr 09, 2007 | 10.61 | 10.67 | 10.53 | 10.55 | 920,195 | +0.03(+0.30%) |
Apr 05, 2007 | 10.55 | 10.60 | 10.51 | 10.52 | 523,391 | -0.04(-0.42%) |
Apr 04, 2007 | 10.67 | 10.70 | 10.54 | 10.56 | 1,169,943 | -0.14(-1.29%) |
Apr 03, 2007 | 10.58 | 10.74 | 10.54 | 10.70 | 655,792 | +0.18(+1.73%) |
Apr 02, 2007 | 10.68 | 10.73 | 10.48 | 10.52 | 1,020,175 | -0.11(-1.06%) |
Mar 30, 2007 | 10.64 | 10.73 | 10.58 | 10.63 | 1,144,769 | -0.02(-0.18%) |
Mar 29, 2007 | 10.56 | 10.66 | 10.46 | 10.65 | 1,144,451 | +0.19(+1.86%) |
Mar 28, 2007 | 10.47 | 10.53 | 10.37 | 10.46 | 1,534,803 | -0.11(-1.01%) |
Mar 27, 2007 | 10.80 | 10.80 | 10.56 | 10.56 | 918,683 | -0.26(-2.43%) |
Mar 26, 2007 | 10.76 | 10.83 | 10.59 | 10.83 | 826,910 | +0.06(+0.58%) |
Mar 23, 2007 | 10.72 | 10.79 | 10.66 | 10.76 | 1,011,253 | +0.07(+0.65%) |
Mar 22, 2007 | 10.68 | 10.78 | 10.63 | 10.69 | 1,018,104 | +0.05(+0.47%) |
Mar 21, 2007 | 10.39 | 10.73 | 10.29 | 10.64 | 1,175,519 | +0.29(+2.85%) |
Mar 20, 2007 | 10.32 | 10.35 | 10.21 | 10.35 | 635,717 | +0.05(+0.49%) |
Mar 19, 2007 | 10.19 | 10.32 | 10.19 | 10.30 | 637,629 | +0.17(+1.67%) |
Mar 16, 2007 | 10.28 | 10.27 | 10.09 | 10.13 | 1,509,470 | -0.14(-1.40%) |
Mar 15, 2007 | 10.31 | 10.49 | 10.22 | 10.27 | 964,410 | -0.03(-0.24%) |
Mar 14, 2007 | 10.17 | 10.33 | 10.02 | 10.30 | 987,194 | +0.12(+1.17%) |
Mar 13, 2007 | 10.58 | 10.51 | 10.16 | 10.18 | 1,197,347 | -0.40(-3.80%) |
Mar 12, 2007 | 10.54 | 10.64 | 10.49 | 10.58 | 582,980 | -0.02(-0.18%) |
Mar 09, 2007 | 10.58 | 10.64 | 10.46 | 10.60 | 717,293 | +0.16(+1.50%) |
Mar 08, 2007 | 10.41 | 10.58 | 10.32 | 10.44 | 1,197,029 | +0.12(+1.16%) |
Mar 07, 2007 | 10.44 | 10.48 | 10.31 | 10.32 | 1,285,137 | -0.09(-0.84%) |
Mar 06, 2007 | 10.39 | 10.46 | 10.29 | 10.41 | 1,723,766 | +0.11(+1.04%) |
Mar 05, 2007 | 10.45 | 10.72 | 10.30 | 10.31 | 1,302,504 | -0.28(-2.61%) |
Mar 02, 2007 | 10.67 | 10.83 | 10.56 | 10.58 | 1,312,382 | -0.16(-1.46%) |
Mar 01, 2007 | 10.63 | 10.87 | 10.54 | 10.74 | 1,444,914 | -0.11(-0.98%) |
Feb 28, 2007 | 10.62 | 10.96 | 10.54 | 10.85 | 2,000,040 | +0.28(+2.67%) |
Feb 27, 2007 | 11.05 | 11.05 | 10.52 | 10.56 | 1,520,942 | -0.64(-5.71%) |
Feb 26, 2007 | 11.41 | 11.50 | 11.08 | 11.20 | 1,651,272 | -0.07(-0.61%) |
Feb 23, 2007 | 10.58 | 11.34 | 10.58 | 11.27 | 3,700,704 | +0.69(+6.52%) |
Feb 22, 2007 | 10.66 | 10.68 | 10.54 | 10.58 | 954,373 | -0.09(-0.82%) |
Feb 21, 2007 | 10.51 | 10.68 | 10.48 | 10.67 | 908,486 | +0.09(+0.83%) |
Feb 20, 2007 | 10.43 | 10.61 | 10.24 | 10.58 | 1,178,865 | +0.12(+1.14%) |
Feb 16, 2007 | 10.41 | 10.49 | 10.35 | 10.46 | 536,615 | +0.06(+0.60%) |
Feb 15, 2007 | 10.46 | 10.48 | 10.32 | 10.40 | 1,051,562 | -0.08(-0.72%) |
Feb 14, 2007 | 10.46 | 10.56 | 10.42 | 10.48 | 761,995 | +0.02(+0.18%) |
Feb 13, 2007 | 10.29 | 10.49 | 10.24 | 10.46 | 1,261,445 | +0.23(+2.21%) |
Feb 12, 2007 | 10.14 | 10.25 | 10.14 | 10.23 | 559,562 | +0.08(+0.74%) |
Feb 09, 2007 | 10.18 | 10.32 | 10.14 | 10.16 | 701,041 | -0.01(-0.12%) |
Feb 08, 2007 | 10.29 | 10.30 | 10.13 | 10.17 | 915,656 | -0.15(-1.46%) |
Feb 07, 2007 | 10.39 | 10.41 | 10.29 | 10.32 | 688,933 | -0.11(-1.08%) |
Feb 06, 2007 | 10.43 | 10.46 | 10.24 | 10.43 | 1,640,438 | -0.03(-0.30%) |
Feb 05, 2007 | 10.71 | 10.71 | 10.44 | 10.46 | 1,318,436 | -0.24(-2.29%) |
Feb 02, 2007 | 10.77 | 10.77 | 10.61 | 10.71 | 1,298,998 | -0.06(-0.58%) |
Feb 01, 2007 | 10.56 | 10.85 | 10.56 | 10.77 | 1,584,992 | +0.20(+1.90%) |
Jan 31, 2007 | 10.39 | 10.64 | 10.27 | 10.57 | 1,150,824 | +0.31(+3.00%) |
Jan 30, 2007 | 10.63 | 10.63 | 10.11 | 10.26 | 1,982,196 | -0.36(-3.43%) |
Jan 29, 2007 | 10.70 | 10.78 | 10.59 | 10.63 | 1,116,568 | -0.08(-0.70%) |
Jan 26, 2007 | 10.51 | 10.72 | 10.46 | 10.70 | 988,309 | +0.26(+2.46%) |
Jan 25, 2007 | 10.61 | 10.64 | 10.40 | 10.44 | 746,131 | -0.16(-1.54%) |
Jan 24, 2007 | 10.57 | 10.64 | 10.49 | 10.61 | 527,056 | +0.09(+0.84%) |
Jan 23, 2007 | 10.38 | 10.56 | 10.38 | 10.52 | 925,216 | +0.18(+1.76%) |
Jan 22, 2007 | 10.58 | 10.58 | 10.34 | 10.34 | 1,192,249 | -0.24(-2.31%) |
Jan 19, 2007 | 10.52 | 10.67 | 10.51 | 10.58 | 823,724 | +0.06(+0.54%) |
Jan 18, 2007 | 10.67 | 10.68 | 10.53 | 10.53 | 667,423 | -0.14(-1.35%) |
Jan 17, 2007 | 10.61 | 10.75 | 10.58 | 10.67 | 460,297 | +0.03(+0.29%) |
Jan 16, 2007 | 10.70 | 10.80 | 10.63 | 10.64 | 625,042 | -0.08(-0.70%) |
Jan 12, 2007 | 10.58 | 10.73 | 10.56 | 10.71 | 851,128 | +0.15(+1.43%) |
Jan 11, 2007 | 10.37 | 10.60 | 10.36 | 10.56 | 786,600 | +0.24(+2.31%) |
Jan 10, 2007 | 10.24 | 10.35 | 10.19 | 10.32 | 938,121 | -0.01(-0.06%) |
Jan 09, 2007 | 10.37 | 10.37 | 10.15 | 10.33 | 1,022,405 | -0.03(-0.30%) |
Jan 08, 2007 | 10.37 | 10.39 | 10.29 | 10.36 | 599,550 | -0.01(-0.06%) |
Jan 05, 2007 | 10.45 | 10.51 | 10.31 | 10.37 | 656,270 | -0.13(-1.26%) |
Jan 04, 2007 | 10.50 | 10.54 | 10.38 | 10.50 | 537,571 | -0.03(-0.24%) |
Jan 03, 2007 | 10.45 | 10.59 | 10.39 | 10.53 | 994,842 | +0.16(+1.51%) |
Dec 29, 2006 | 10.49 | 10.53 | 10.37 | 10.37 | 616,916 | -0.15(-1.43%) |
Dec 28, 2006 | 10.60 | 10.66 | 10.52 | 10.52 | 530,242 | -0.12(-1.12%) |
Dec 27, 2006 | 10.56 | 10.64 | 10.53 | 10.64 | 555,894 | +0.14(+1.32%) |
Dec 26, 2006 | 10.29 | 10.50 | 10.27 | 10.50 | 533,269 | +0.21(+2.01%) |
Dec 22, 2006 | 10.36 | 10.39 | 10.24 | 10.29 | 767,800 | -0.04(-0.36%) |
Dec 21, 2006 | 10.58 | 10.61 | 10.32 | 10.33 | 1,141,423 | -0.23(-2.14%) |
Dec 20, 2006 | 10.57 | 10.66 | 10.53 | 10.56 | 624,883 | -0.01(-0.12%) |
Dec 19, 2006 | 10.51 | 10.63 | 10.49 | 10.57 | 756,488 | +0.04(+0.42%) |
Dec 18, 2006 | 10.67 | 10.73 | 10.51 | 10.53 | 941,148 | -0.13(-1.24%) |
Dec 15, 2006 | 10.67 | 10.69 | 10.53 | 10.66 | 1,263,150 | +0.02(+0.18%) |
Dec 14, 2006 | 10.58 | 10.72 | 10.56 | 10.64 | 839,338 | +0.09(+0.83%) |
Dec 13, 2006 | 10.71 | 10.78 | 10.50 | 10.55 | 1,079,445 | -0.15(-1.41%) |
Dec 12, 2006 | 10.73 | 10.76 | 10.61 | 10.70 | 545,378 | -0.06(-0.58%) |
Dec 11, 2006 | 10.85 | 10.86 | 10.73 | 10.76 | 495,349 | -0.03(-0.23%) |
Dec 08, 2006 | 10.74 | 10.85 | 10.70 | 10.79 | 640,816 | +0.06(+0.53%) |
Dec 07, 2006 | 10.78 | 10.85 | 10.71 | 10.73 | 671,566 | -0.06(-0.58%) |
Dec 06, 2006 | 10.83 | 10.89 | 10.75 | 10.80 | 620,422 | -0.04(-0.41%) |
Dec 05, 2006 | 10.78 | 10.85 | 10.71 | 10.84 | 1,027,663 | +0.13(+1.17%) |
Dec 04, 2006 | 10.51 | 10.75 | 10.48 | 10.71 | 884,746 | +0.22(+2.09%) |
Dec 01, 2006 | 10.39 | 10.52 | 10.32 | 10.49 | 756,806 | -0.01(-0.06%) |
Nov 30, 2006 | 10.42 | 10.56 | 10.35 | 10.50 | 865,786 | +0.08(+0.78%) |
Nov 29, 2006 | 10.43 | 10.54 | 10.32 | 10.42 | 981,777 | +0.03(+0.24%) |
Nov 28, 2006 | 10.36 | 10.49 | 10.30 | 10.39 | 851,128 | +0.02(+0.18%) |
Nov 27, 2006 | 10.49 | 10.54 | 10.31 | 10.37 | 1,130,908 | -0.12(-1.14%) |
Nov 24, 2006 | 10.52 | 10.58 | 10.49 | 10.49 | 226,723 | -0.07(-0.65%) |
Nov 22, 2006 | 10.59 | 10.63 | 10.46 | 10.56 | 907,690 | +0.00(+0.00%) |
Nov 21, 2006 | 10.49 | 10.67 | 10.46 | 10.56 | 1,358,109 | +0.05(+0.48%) |
Nov 20, 2006 | 10.67 | 10.71 | 10.47 | 10.51 | 1,356,834 | -0.04(-0.36%) |
Nov 17, 2006 | 11.02 | 11.02 | 10.49 | 10.55 | 2,317,581 | -0.48(-4.33%) |
Nov 16, 2006 | 11.10 | 11.11 | 10.95 | 11.03 | 730,039 | +0.04(+0.34%) |
Nov 15, 2006 | 11.06 | 11.11 | 10.93 | 10.99 | 1,164,048 | -0.03(-0.23%) |
Nov 14, 2006 | 10.78 | 11.02 | 10.76 | 11.02 | 1,203,720 | +0.26(+2.45%) |
Nov 13, 2006 | 10.66 | 10.78 | 10.61 | 10.75 | 822,609 | +0.08(+0.76%) |
Nov 10, 2006 | 10.59 | 10.67 | 10.43 | 10.67 | 888,092 | +0.04(+0.41%) |
Nov 09, 2006 | 10.78 | 10.83 | 10.56 | 10.63 | 781,661 | -0.15(-1.40%) |
Nov 08, 2006 | 10.71 | 10.82 | 10.67 | 10.78 | 806,835 | -0.01(-0.12%) |
Nov 07, 2006 | 10.81 | 10.88 | 10.73 | 10.79 | 1,230,647 | -0.08(-0.75%) |
Nov 06, 2006 | 10.80 | 10.90 | 10.72 | 10.87 | 763,976 | +0.13(+1.23%) |
Nov 03, 2006 | 10.83 | 10.90 | 10.63 | 10.74 | 867,220 | -0.09(-0.81%) |
Nov 02, 2006 | 10.67 | 10.85 | 10.67 | 10.83 | 984,326 | +0.10(+0.94%) |
Nov 01, 2006 | 10.93 | 10.94 | 10.71 | 10.73 | 1,317,162 | -0.13(-1.21%) |
Oct 31, 2006 | 11.05 | 11.05 | 10.76 | 10.86 | 1,249,447 | -0.16(-1.42%) |
Oct 30, 2006 | 10.54 | 11.03 | 10.54 | 11.02 | 1,485,412 | +0.50(+4.71%) |
Oct 27, 2006 | 10.95 | 10.96 | 10.43 | 10.52 | 1,715,640 | -0.43(-3.95%) |
Oct 26, 2006 | 10.97 | 11.02 | 10.83 | 10.95 | 928,721 | +0.11(+1.04%) |
Oct 25, 2006 | 10.83 | 10.94 | 10.74 | 10.84 | 802,693 | +0.02(+0.17%) |
Oct 24, 2006 | 10.80 | 10.85 | 10.74 | 10.82 | 1,238,932 | +0.03(+0.23%) |
Oct 23, 2006 | 10.84 | 10.99 | 10.76 | 10.80 | 1,218,857 | -0.04(-0.35%) |
Oct 20, 2006 | 10.99 | 11.03 | 10.73 | 10.83 | 586,007 | -0.10(-0.92%) |
Oct 19, 2006 | 10.76 | 10.94 | 10.74 | 10.93 | 724,941 | +0.18(+1.63%) |
Oct 18, 2006 | 10.90 | 11.04 | 10.69 | 10.76 | 851,128 | -0.07(-0.64%) |
Oct 17, 2006 | 10.95 | 10.95 | 10.66 | 10.83 | 904,662 | -0.14(-1.26%) |
Oct 16, 2006 | 10.86 | 10.98 | 10.86 | 10.96 | 795,682 | +0.18(+1.69%) |
Oct 13, 2006 | 10.79 | 10.91 | 10.73 | 10.78 | 886,658 | +0.05(+0.47%) |
Oct 12, 2006 | 10.51 | 10.76 | 10.48 | 10.73 | 1,210,572 | +0.29(+2.76%) |
Oct 11, 2006 | 10.48 | 10.56 | 10.37 | 10.44 | 1,562,208 | -0.03(-0.30%) |
Oct 10, 2006 | 10.44 | 10.61 | 10.32 | 10.48 | 1,377,547 | +0.08(+0.79%) |
Oct 09, 2006 | 10.15 | 10.43 | 10.10 | 10.39 | 1,222,362 | +0.24(+2.41%) |
Oct 06, 2006 | 10.21 | 10.22 | 10.06 | 10.15 | 1,391,727 | -0.09(-0.86%) |
Oct 05, 2006 | 9.772 | 10.24 | 9.772 | 10.24 | 2,040,669 | +0.44(+4.48%) |
Oct 04, 2006 | 9.584 | 9.829 | 9.540 | 9.797 | 1,016,351 | +0.21(+2.23%) |
Oct 03, 2006 | 9.647 | 9.678 | 9.553 | 9.584 | 682,719 | -0.03(-0.33%) |
Oct 02, 2006 | 9.628 | 9.722 | 9.540 | 9.615 | 1,100,317 | -0.03(-0.26%) |
Sep 29, 2006 | 9.860 | 9.885 | 9.615 | 9.641 | 1,190,974 | -0.25(-2.54%) |
Sep 28, 2006 | 9.841 | 9.917 | 9.747 | 9.892 | 709,964 | +0.03(+0.32%) |
Sep 27, 2006 | 9.823 | 9.892 | 9.772 | 9.860 | 676,824 | -0.03(-0.25%) |
Sep 26, 2006 | 9.653 | 9.885 | 9.653 | 9.885 | 1,094,740 | +0.26(+2.67%) |
Sep 25, 2006 | 9.540 | 9.703 | 9.427 | 9.628 | 748,362 | +0.12(+1.25%) |
Sep 22, 2006 | 9.603 | 9.653 | 9.477 | 9.509 | 758,877 | -0.14(-1.43%) |
Sep 21, 2006 | 9.804 | 9.848 | 9.597 | 9.647 | 640,019 | -0.09(-0.97%) |
Sep 20, 2006 | 9.716 | 9.873 | 9.716 | 9.741 | 1,015,714 | +0.06(+0.65%) |
Sep 19, 2006 | 9.741 | 9.766 | 9.502 | 9.678 | 799,028 | -0.07(-0.71%) |
Sep 18, 2006 | 9.816 | 9.929 | 9.703 | 9.747 | 840,294 | -0.11(-1.15%) |
Sep 15, 2006 | 9.998 | 10.03 | 9.785 | 9.860 | 1,298,680 | -0.09(-0.88%) |
Sep 14, 2006 | 9.854 | 9.986 | 9.766 | 9.948 | 1,120,233 | +0.09(+0.89%) |
Sep 13, 2006 | 9.816 | 9.910 | 9.779 | 9.860 | 689,411 | +0.00(+0.00%) |
Sep 12, 2006 | 9.615 | 9.885 | 9.515 | 9.860 | 1,135,369 | +0.21(+2.21%) |
Sep 11, 2006 | 9.779 | 9.904 | 9.565 | 9.647 | 1,252,315 | -0.13(-1.35%) |
Sep 08, 2006 | 9.772 | 9.841 | 9.722 | 9.779 | 983,848 | +0.05(+0.52%) |
Sep 07, 2006 | 9.684 | 9.804 | 9.615 | 9.728 | 1,341,220 | -0.03(-0.26%) |
Sep 06, 2006 | 9.854 | 9.873 | 9.647 | 9.753 | 1,526,837 | -0.13(-1.33%) |
Sep 05, 2006 | 9.961 | 10.04 | 9.835 | 9.885 | 2,295,275 | +0.24(+2.47%) |
Sep 01, 2006 | 9.509 | 9.766 | 9.484 | 9.647 | 2,256,717 | +0.21(+2.26%) |
Aug 31, 2006 | 9.101 | 9.509 | 9.094 | 9.433 | 6,160,884 | +0.33(+3.58%) |
Aug 30, 2006 | 9.201 | 9.258 | 8.994 | 9.107 | 1,385,354 | -0.02(-0.21%) |
Aug 29, 2006 | 9.088 | 9.220 | 8.925 | 9.126 | 1,287,367 | +0.05(+0.55%) |
Aug 28, 2006 | 9.164 | 9.233 | 9.032 | 9.076 | 1,388,222 | -0.03(-0.34%) |
Aug 25, 2006 | 9.101 | 9.276 | 9.069 | 9.107 | 849,854 | -0.04(-0.48%) |
Aug 24, 2006 | 9.170 | 9.258 | 9.101 | 9.151 | 899,086 | -0.05(-0.55%) |
Aug 23, 2006 | 9.327 | 9.377 | 9.176 | 9.201 | 1,060,963 | -0.10(-1.08%) |
Aug 22, 2006 | 9.415 | 9.440 | 9.157 | 9.302 | 1,443,509 | -0.12(-1.27%) |
Aug 21, 2006 | 9.571 | 9.653 | 9.415 | 9.421 | 1,009,181 | -0.21(-2.15%) |
Aug 18, 2006 | 9.578 | 9.678 | 9.458 | 9.628 | 695,306 | +0.08(+0.79%) |
Aug 17, 2006 | 9.509 | 9.703 | 9.452 | 9.553 | 954,373 | +0.08(+0.79%) |
Aug 16, 2006 | 9.597 | 9.659 | 9.415 | 9.477 | 1,422,955 | -0.03(-0.26%) |
Aug 15, 2006 | 9.415 | 9.534 | 9.283 | 9.502 | 944,972 | +0.21(+2.23%) |
Aug 14, 2006 | 9.415 | 9.427 | 9.201 | 9.295 | 1,391,727 | -0.11(-1.20%) |
Aug 11, 2006 | 9.471 | 9.490 | 9.358 | 9.408 | 646,392 | -0.03(-0.33%) |
Aug 10, 2006 | 9.427 | 9.565 | 9.383 | 9.440 | 915,019 | -0.06(-0.66%) |
Aug 09, 2006 | 9.641 | 9.760 | 9.490 | 9.502 | 845,074 | -0.05(-0.53%) |
Aug 08, 2006 | 9.829 | 9.829 | 9.528 | 9.553 | 895,581 | -0.33(-3.37%) |
Aug 07, 2006 | 9.885 | 10.01 | 9.779 | 9.885 | 743,263 | -0.04(-0.44%) |
Aug 04, 2006 | 10.19 | 10.33 | 9.816 | 9.929 | 966,003 | -0.18(-1.74%) |
Aug 03, 2006 | 9.779 | 10.17 | 9.766 | 10.11 | 1,055,546 | +0.23(+2.29%) |
Aug 02, 2006 | 9.986 | 10.05 | 9.810 | 9.879 | 1,033,718 | -0.04(-0.38%) |