Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.50 | 12.68 | 12.45 | 12.53 | 1,269,536 | +0.10(+0.80%) |
Jul 30, 2007 | 12.46 | 12.59 | 12.25 | 12.43 | 805,552 | +0.06(+0.48%) |
Jul 27, 2007 | 12.38 | 12.51 | 12.06 | 12.37 | 1,321,872 | +0.16(+1.27%) |
Jul 26, 2007 | 12.17 | 12.30 | 12.06 | 12.22 | 560,524 | -0.08(-0.61%) |
Jul 25, 2007 | 12.25 | 12.32 | 12.15 | 12.29 | 509,484 | +0.04(+0.35%) |
Jul 24, 2007 | 12.13 | 12.28 | 12.13 | 12.25 | 652,256 | +0.07(+0.56%) |
Jul 23, 2007 | 12.19 | 12.24 | 12.06 | 12.18 | 431,048 | -0.03(-0.26%) |
Jul 20, 2007 | 12.08 | 12.31 | 12.00 | 12.21 | 870,216 | +0.08(+0.64%) |
Jul 19, 2007 | 12.06 | 12.17 | 11.99 | 12.13 | 557,060 | +0.07(+0.58%) |
Jul 18, 2007 | 11.93 | 12.11 | 11.92 | 12.06 | 608,236 | +0.14(+1.14%) |
Jul 17, 2007 | 11.89 | 12.06 | 11.88 | 11.93 | 410,472 | +0.01(+0.04%) |
Jul 16, 2007 | 12.02 | 12.04 | 11.91 | 11.92 | 306,592 | -0.13(-1.09%) |
Jul 13, 2007 | 12.00 | 12.07 | 11.94 | 12.05 | 228,428 | +0.05(+0.39%) |
Jul 12, 2007 | 12.02 | 12.08 | 11.96 | 12.01 | 467,408 | -0.01(-0.11%) |
Jul 11, 2007 | 11.95 | 12.04 | 11.81 | 12.02 | 509,120 | +0.11(+0.91%) |
Jul 10, 2007 | 11.95 | 11.97 | 11.87 | 11.91 | 561,648 | -0.04(-0.37%) |
Jul 09, 2007 | 11.86 | 11.96 | 11.86 | 11.96 | 657,220 | +0.06(+0.47%) |
Jul 06, 2007 | 11.92 | 12.00 | 11.86 | 11.90 | 469,376 | +0.02(+0.14%) |
Jul 05, 2007 | 11.92 | 11.99 | 11.85 | 11.88 | 643,068 | +0.01(+0.12%) |
Jul 03, 2007 | 11.82 | 11.92 | 11.82 | 11.87 | 260,980 | +0.03(+0.21%) |
Jul 02, 2007 | 11.86 | 11.87 | 11.74 | 11.85 | 647,372 | +0.02(+0.15%) |
Jun 29, 2007 | 12.00 | 12.01 | 11.77 | 11.83 | 1,148,068 | -0.17(-1.38%) |
Jun 28, 2007 | 11.84 | 12.06 | 11.76 | 11.99 | 1,559,136 | +0.17(+1.43%) |
Jun 27, 2007 | 11.38 | 11.84 | 11.37 | 11.82 | 1,196,820 | +0.47(+4.19%) |
Jun 26, 2007 | 11.37 | 11.49 | 11.29 | 11.35 | 1,176,076 | +0.00(+0.02%) |
Jun 25, 2007 | 11.37 | 11.41 | 11.30 | 11.35 | 965,868 | -0.01(-0.09%) |
Jun 22, 2007 | 11.35 | 11.39 | 11.33 | 11.36 | 1,055,828 | -0.04(-0.32%) |
Jun 21, 2007 | 11.32 | 11.41 | 11.32 | 11.39 | 746,200 | +0.07(+0.60%) |
Jun 20, 2007 | 11.10 | 11.38 | 11.09 | 11.33 | 1,341,600 | +0.24(+2.14%) |
Jun 19, 2007 | 10.96 | 11.09 | 10.85 | 11.09 | 726,400 | +0.11(+1.02%) |
Jun 18, 2007 | 11.01 | 11.03 | 10.93 | 10.98 | 417,200 | -0.07(-0.66%) |
Jun 15, 2007 | 10.99 | 11.11 | 10.98 | 11.05 | 608,000 | +0.07(+0.66%) |
Jun 14, 2007 | 10.87 | 11.01 | 10.85 | 10.98 | 518,000 | +0.13(+1.23%) |
Jun 13, 2007 | 10.75 | 10.88 | 10.71 | 10.84 | 480,800 | +0.10(+0.97%) |
Jun 12, 2007 | 10.76 | 10.82 | 10.71 | 10.74 | 574,000 | -0.08(-0.74%) |
Jun 11, 2007 | 10.89 | 10.91 | 10.76 | 10.82 | 570,628 | -0.06(-0.53%) |
Jun 08, 2007 | 10.84 | 10.95 | 10.82 | 10.88 | 600,724 | +0.00(+0.01%) |
Jun 07, 2007 | 11.08 | 11.08 | 10.81 | 10.88 | 930,272 | -0.20(-1.81%) |
Jun 06, 2007 | 11.10 | 11.13 | 11.03 | 11.07 | 569,068 | -0.06(-0.53%) |
Jun 05, 2007 | 11.21 | 11.31 | 11.09 | 11.13 | 573,248 | -0.12(-1.03%) |
Jun 04, 2007 | 11.12 | 11.25 | 11.04 | 11.25 | 669,044 | +0.13(+1.21%) |
Jun 01, 2007 | 11.04 | 11.14 | 11.03 | 11.12 | 391,220 | +0.08(+0.71%) |
May 31, 2007 | 11.04 | 11.06 | 11.00 | 11.04 | 518,808 | +0.02(+0.16%) |
May 30, 2007 | 11.06 | 11.06 | 10.95 | 11.02 | 573,340 | -0.02(-0.17%) |
May 29, 2007 | 10.95 | 11.06 | 10.94 | 11.04 | 310,816 | +0.07(+0.64%) |
May 25, 2007 | 10.94 | 11.04 | 10.92 | 10.97 | 377,248 | +0.02(+0.15%) |
May 24, 2007 | 11.09 | 11.13 | 10.91 | 10.95 | 473,612 | -0.17(-1.51%) |
May 23, 2007 | 11.11 | 11.20 | 11.10 | 11.12 | 556,980 | +0.00(+0.03%) |
May 22, 2007 | 10.97 | 11.12 | 10.96 | 11.12 | 505,892 | +0.12(+1.07%) |
May 21, 2007 | 10.91 | 11.01 | 10.89 | 11.00 | 482,420 | +0.04(+0.38%) |
May 18, 2007 | 10.85 | 10.96 | 10.76 | 10.96 | 480,004 | +0.10(+0.88%) |
May 17, 2007 | 11.02 | 11.02 | 10.72 | 10.86 | 822,024 | -0.14(-1.27%) |
May 16, 2007 | 10.89 | 11.02 | 10.85 | 11.00 | 392,140 | +0.09(+0.82%) |
May 15, 2007 | 11.03 | 11.11 | 10.88 | 10.91 | 492,692 | -0.14(-1.31%) |
May 14, 2007 | 11.13 | 11.17 | 11.00 | 11.06 | 290,316 | -0.05(-0.44%) |
May 11, 2007 | 11.11 | 11.12 | 10.96 | 11.11 | 445,380 | +0.11(+1.00%) |
May 10, 2007 | 11.15 | 11.16 | 10.98 | 10.99 | 447,488 | -0.14(-1.27%) |
May 09, 2007 | 11.12 | 11.17 | 11.07 | 11.14 | 378,992 | +0.00(+0.02%) |
May 08, 2007 | 11.16 | 11.20 | 11.07 | 11.13 | 489,540 | -0.04(-0.32%) |
May 07, 2007 | 11.20 | 11.25 | 11.12 | 11.17 | 552,816 | -0.03(-0.28%) |
May 04, 2007 | 11.25 | 11.25 | 11.12 | 11.20 | 514,408 | -0.01(-0.08%) |
May 03, 2007 | 11.26 | 11.36 | 11.20 | 11.21 | 568,196 | -0.12(-1.03%) |
May 02, 2007 | 11.23 | 11.36 | 11.22 | 11.33 | 847,132 | +0.11(+1.01%) |
May 01, 2007 | 11.25 | 11.31 | 11.17 | 11.21 | 873,484 | -0.06(-0.52%) |
Apr 30, 2007 | 11.51 | 11.59 | 11.26 | 11.27 | 1,205,756 | -0.19(-1.64%) |
Apr 27, 2007 | 11.75 | 12.11 | 11.46 | 11.46 | 2,166,076 | +0.33(+3.00%) |
Apr 26, 2007 | 11.16 | 11.27 | 11.09 | 11.12 | 978,644 | +0.01(+0.09%) |
Apr 25, 2007 | 11.05 | 11.17 | 10.96 | 11.12 | 592,144 | +0.10(+0.91%) |
Apr 24, 2007 | 11.00 | 11.06 | 10.92 | 11.02 | 996,272 | +0.00(+0.00%) |
Apr 23, 2007 | 10.91 | 11.11 | 10.91 | 11.02 | 804,012 | +0.11(+1.00%) |
Apr 20, 2007 | 10.93 | 10.94 | 10.85 | 10.91 | 459,364 | +0.03(+0.29%) |
Apr 19, 2007 | 10.82 | 10.91 | 10.79 | 10.88 | 261,064 | +0.01(+0.07%) |
Apr 18, 2007 | 10.96 | 10.96 | 10.80 | 10.87 | 325,788 | -0.09(-0.81%) |
Apr 17, 2007 | 10.94 | 11.03 | 10.94 | 10.96 | 392,504 | -0.01(-0.06%) |
Apr 16, 2007 | 10.96 | 11.03 | 10.95 | 10.96 | 431,588 | +0.01(+0.11%) |
Apr 13, 2007 | 10.91 | 10.95 | 10.84 | 10.95 | 325,016 | +0.01(+0.13%) |
Apr 12, 2007 | 10.83 | 10.94 | 10.81 | 10.94 | 301,856 | +0.06(+0.59%) |
Apr 11, 2007 | 10.95 | 10.99 | 10.84 | 10.87 | 302,900 | -0.11(-1.00%) |
Apr 10, 2007 | 11.02 | 11.09 | 10.95 | 10.98 | 300,172 | -0.01(-0.06%) |
Apr 09, 2007 | 10.97 | 11.04 | 10.97 | 10.99 | 215,816 | -0.01(-0.12%) |
Apr 05, 2007 | 10.94 | 11.03 | 10.93 | 11.00 | 375,148 | +0.02(+0.19%) |
Apr 04, 2007 | 11.01 | 11.02 | 10.92 | 10.98 | 354,412 | -0.03(-0.23%) |
Apr 03, 2007 | 10.95 | 11.05 | 10.95 | 11.01 | 505,200 | +0.03(+0.23%) |
Apr 02, 2007 | 10.94 | 11.01 | 10.87 | 10.98 | 782,612 | +0.03(+0.25%) |
Mar 30, 2007 | 10.77 | 10.96 | 10.77 | 10.95 | 861,256 | +0.14(+1.31%) |
Mar 29, 2007 | 10.80 | 10.84 | 10.73 | 10.81 | 497,628 | +0.04(+0.35%) |
Mar 28, 2007 | 10.82 | 10.82 | 10.74 | 10.78 | 564,848 | -0.05(-0.50%) |
Mar 27, 2007 | 10.88 | 10.90 | 10.76 | 10.83 | 243,984 | -0.05(-0.43%) |
Mar 26, 2007 | 10.87 | 10.91 | 10.81 | 10.88 | 343,668 | -0.04(-0.38%) |
Mar 23, 2007 | 10.82 | 10.93 | 10.82 | 10.92 | 523,896 | +0.10(+0.94%) |
Mar 22, 2007 | 10.75 | 10.81 | 10.73 | 10.81 | 434,292 | +0.06(+0.60%) |
Mar 21, 2007 | 10.78 | 10.78 | 10.65 | 10.75 | 590,896 | +0.00(+0.02%) |
Mar 20, 2007 | 10.86 | 10.86 | 10.68 | 10.75 | 372,492 | -0.10(-0.96%) |
Mar 19, 2007 | 10.76 | 10.85 | 10.71 | 10.85 | 229,188 | +0.10(+0.96%) |
Mar 16, 2007 | 10.72 | 10.76 | 10.68 | 10.75 | 398,476 | +0.03(+0.27%) |
Mar 15, 2007 | 10.68 | 10.74 | 10.63 | 10.72 | 415,372 | +0.06(+0.60%) |
Mar 14, 2007 | 10.63 | 10.67 | 10.55 | 10.65 | 558,344 | +0.02(+0.19%) |
Mar 13, 2007 | 10.79 | 10.81 | 10.62 | 10.63 | 667,092 | -0.15(-1.44%) |
Mar 12, 2007 | 10.80 | 10.87 | 10.76 | 10.79 | 825,476 | -0.03(-0.24%) |
Mar 09, 2007 | 10.75 | 10.90 | 10.73 | 10.82 | 669,284 | +0.05(+0.45%) |
Mar 08, 2007 | 10.69 | 10.82 | 10.69 | 10.77 | 535,324 | +0.12(+1.16%) |
Mar 07, 2007 | 10.56 | 10.71 | 10.55 | 10.64 | 744,252 | +0.04(+0.35%) |
Mar 06, 2007 | 10.64 | 10.65 | 10.48 | 10.61 | 1,310,000 | -0.02(-0.15%) |
Mar 05, 2007 | 10.68 | 10.76 | 10.62 | 10.62 | 528,248 | -0.02(-0.19%) |
Mar 02, 2007 | 10.72 | 10.77 | 10.61 | 10.64 | 425,040 | -0.10(-0.95%) |
Mar 01, 2007 | 10.68 | 10.81 | 10.60 | 10.74 | 627,788 | -0.03(-0.26%) |
Feb 28, 2007 | 10.63 | 10.78 | 10.61 | 10.77 | 840,472 | +0.12(+1.15%) |
Feb 27, 2007 | 10.84 | 10.87 | 10.62 | 10.65 | 1,175,188 | -0.24(-2.18%) |
Feb 26, 2007 | 10.89 | 10.90 | 10.84 | 10.89 | 851,648 | +0.00(+0.00%) |
Feb 23, 2007 | 10.89 | 10.91 | 10.85 | 10.89 | 480,172 | -0.04(-0.36%) |
Feb 22, 2007 | 10.86 | 10.94 | 10.84 | 10.93 | 761,144 | +0.10(+0.91%) |
Feb 21, 2007 | 10.68 | 10.83 | 10.68 | 10.83 | 525,056 | +0.10(+0.94%) |
Feb 20, 2007 | 10.72 | 10.74 | 10.66 | 10.73 | 853,652 | +0.02(+0.23%) |
Feb 16, 2007 | 10.49 | 10.71 | 10.49 | 10.70 | 1,208,652 | +0.17(+1.60%) |
Feb 15, 2007 | 10.44 | 10.59 | 10.43 | 10.53 | 680,996 | +0.05(+0.46%) |
Feb 14, 2007 | 10.46 | 10.50 | 10.41 | 10.48 | 624,752 | +0.04(+0.38%) |
Feb 13, 2007 | 10.43 | 10.47 | 10.38 | 10.44 | 1,025,580 | -0.01(-0.07%) |
Feb 12, 2007 | 10.55 | 10.58 | 10.41 | 10.45 | 732,724 | -0.11(-1.03%) |
Feb 09, 2007 | 10.55 | 10.58 | 10.53 | 10.56 | 299,712 | -0.03(-0.26%) |
Feb 08, 2007 | 10.57 | 10.61 | 10.55 | 10.59 | 264,128 | -0.03(-0.28%) |
Feb 07, 2007 | 10.63 | 10.63 | 10.55 | 10.62 | 641,972 | +0.01(+0.11%) |
Feb 06, 2007 | 10.63 | 10.63 | 10.54 | 10.61 | 487,148 | -0.05(-0.45%) |
Feb 05, 2007 | 10.76 | 10.76 | 10.63 | 10.65 | 538,464 | -0.15(-1.35%) |
Feb 02, 2007 | 10.86 | 10.87 | 10.74 | 10.80 | 475,652 | -0.05(-0.45%) |
Feb 01, 2007 | 10.70 | 10.85 | 10.66 | 10.85 | 940,476 | +0.12(+1.14%) |
Jan 31, 2007 | 10.44 | 10.74 | 10.44 | 10.73 | 746,812 | +0.21(+1.97%) |
Jan 30, 2007 | 10.42 | 10.53 | 10.29 | 10.52 | 1,101,012 | +0.09(+0.84%) |
Jan 29, 2007 | 11.01 | 11.08 | 10.29 | 10.43 | 2,116,336 | -0.59(-5.34%) |
Jan 26, 2007 | 10.95 | 11.19 | 10.69 | 11.02 | 1,500,592 | +0.42(+3.93%) |
Jan 25, 2007 | 10.67 | 10.68 | 10.54 | 10.60 | 574,032 | -0.07(-0.65%) |
Jan 24, 2007 | 10.63 | 10.68 | 10.60 | 10.67 | 344,496 | +0.07(+0.64%) |
Jan 23, 2007 | 10.55 | 10.64 | 10.52 | 10.61 | 534,124 | +0.04(+0.35%) |
Jan 22, 2007 | 10.53 | 10.57 | 10.51 | 10.57 | 609,376 | +0.06(+0.58%) |
Jan 19, 2007 | 10.48 | 10.56 | 10.44 | 10.51 | 608,936 | +0.05(+0.49%) |
Jan 18, 2007 | 10.42 | 10.46 | 10.40 | 10.46 | 577,664 | +0.00(+0.02%) |
Jan 17, 2007 | 10.43 | 10.46 | 10.41 | 10.45 | 1,065,740 | -0.01(-0.06%) |
Jan 16, 2007 | 10.41 | 10.50 | 10.39 | 10.46 | 576,424 | +0.05(+0.48%) |
Jan 12, 2007 | 10.40 | 10.41 | 10.35 | 10.41 | 580,648 | +0.02(+0.20%) |
Jan 11, 2007 | 10.12 | 10.40 | 10.10 | 10.39 | 719,300 | +0.25(+2.44%) |
Jan 10, 2007 | 10.20 | 10.20 | 10.07 | 10.14 | 567,216 | -0.06(-0.63%) |
Jan 09, 2007 | 10.24 | 10.27 | 10.16 | 10.21 | 1,307,016 | -0.01(-0.12%) |
Jan 08, 2007 | 10.10 | 10.22 | 10.09 | 10.22 | 921,648 | +0.09(+0.93%) |
Jan 05, 2007 | 9.935 | 10.28 | 9.922 | 10.12 | 1,827,624 | +0.20(+2.03%) |
Jan 04, 2007 | 9.799 | 9.935 | 9.765 | 9.922 | 824,584 | +0.15(+1.50%) |
Jan 03, 2007 | 9.945 | 10.04 | 9.713 | 9.776 | 1,590,692 | -0.14(-1.37%) |
Dec 29, 2006 | 9.898 | 10.04 | 9.832 | 9.912 | 411,840 | +0.00(+0.03%) |
Dec 28, 2006 | 9.889 | 10.01 | 9.867 | 9.910 | 1,208,976 | +0.01(+0.11%) |
Dec 27, 2006 | 9.975 | 10.03 | 9.770 | 9.899 | 979,532 | -0.08(-0.83%) |
Dec 26, 2006 | 9.944 | 9.999 | 9.910 | 9.981 | 551,076 | +0.03(+0.30%) |
Dec 22, 2006 | 9.975 | 10.01 | 9.938 | 9.951 | 346,316 | -0.03(-0.29%) |
Dec 21, 2006 | 10.02 | 10.09 | 9.946 | 9.980 | 411,364 | -0.04(-0.42%) |
Dec 20, 2006 | 10.06 | 10.06 | 10.02 | 10.02 | 502,876 | -0.04(-0.42%) |
Dec 19, 2006 | 10.12 | 10.12 | 10.05 | 10.06 | 738,856 | -0.10(-0.95%) |
Dec 18, 2006 | 10.28 | 10.29 | 10.10 | 10.16 | 624,572 | -0.06(-0.62%) |
Dec 15, 2006 | 10.37 | 10.37 | 10.22 | 10.22 | 441,924 | -0.12(-1.15%) |
Dec 14, 2006 | 10.33 | 10.38 | 10.32 | 10.34 | 308,668 | -0.01(-0.08%) |
Dec 13, 2006 | 10.33 | 10.40 | 10.33 | 10.35 | 375,556 | +0.01(+0.06%) |
Dec 12, 2006 | 10.34 | 10.40 | 10.33 | 10.35 | 302,868 | -0.02(-0.19%) |
Dec 11, 2006 | 10.46 | 10.46 | 10.34 | 10.37 | 699,120 | -0.09(-0.90%) |
Dec 08, 2006 | 10.54 | 10.55 | 10.41 | 10.46 | 618,812 | -0.03(-0.27%) |
Dec 07, 2006 | 10.46 | 10.56 | 10.46 | 10.49 | 416,092 | +0.01(+0.10%) |
Dec 06, 2006 | 10.48 | 10.51 | 10.45 | 10.48 | 880,168 | -0.03(-0.31%) |
Dec 05, 2006 | 10.56 | 10.62 | 10.49 | 10.51 | 1,070,492 | -0.07(-0.63%) |
Dec 04, 2006 | 10.56 | 10.62 | 10.46 | 10.58 | 1,121,524 | +0.04(+0.43%) |
Dec 01, 2006 | 10.59 | 10.59 | 10.50 | 10.53 | 1,313,236 | -0.05(-0.46%) |
Nov 30, 2006 | 10.66 | 10.66 | 10.53 | 10.58 | 535,200 | -0.04(-0.33%) |
Nov 29, 2006 | 10.62 | 10.69 | 10.61 | 10.62 | 546,112 | -0.02(-0.23%) |
Nov 28, 2006 | 10.52 | 10.64 | 10.48 | 10.64 | 860,980 | +0.08(+0.73%) |
Nov 27, 2006 | 10.54 | 10.62 | 10.53 | 10.56 | 1,115,144 | -0.02(-0.19%) |
Nov 24, 2006 | 10.55 | 10.60 | 10.54 | 10.58 | 425,172 | -0.01(-0.07%) |
Nov 22, 2006 | 10.57 | 10.60 | 10.53 | 10.59 | 631,244 | +0.00(+0.01%) |
Nov 21, 2006 | 10.51 | 10.63 | 10.45 | 10.59 | 712,188 | +0.07(+0.64%) |
Nov 20, 2006 | 10.57 | 10.59 | 10.49 | 10.52 | 658,024 | -0.03(-0.31%) |
Nov 17, 2006 | 10.60 | 10.60 | 10.51 | 10.55 | 299,024 | -0.04(-0.40%) |
Nov 16, 2006 | 10.52 | 10.66 | 10.52 | 10.60 | 527,848 | +0.07(+0.66%) |
Nov 15, 2006 | 10.38 | 10.56 | 10.37 | 10.53 | 601,196 | +0.14(+1.37%) |
Nov 14, 2006 | 10.28 | 10.40 | 10.10 | 10.38 | 950,496 | +0.17(+1.65%) |
Nov 13, 2006 | 10.55 | 10.55 | 10.16 | 10.22 | 1,573,248 | -0.32(-3.06%) |
Nov 10, 2006 | 10.58 | 10.59 | 10.47 | 10.54 | 454,848 | -0.01(-0.11%) |
Nov 09, 2006 | 10.63 | 10.63 | 10.54 | 10.55 | 1,042,824 | -0.06(-0.58%) |
Nov 08, 2006 | 10.44 | 10.65 | 10.44 | 10.61 | 880,088 | +0.20(+1.88%) |
Nov 07, 2006 | 10.42 | 10.46 | 10.35 | 10.41 | 743,236 | +0.04(+0.39%) |
Nov 06, 2006 | 10.29 | 10.42 | 10.26 | 10.38 | 648,260 | +0.08(+0.74%) |
Nov 03, 2006 | 10.35 | 10.40 | 10.25 | 10.30 | 1,031,268 | -0.01(-0.10%) |
Nov 02, 2006 | 10.38 | 10.46 | 10.24 | 10.31 | 1,044,716 | -0.10(-0.98%) |
Nov 01, 2006 | 10.44 | 10.54 | 10.40 | 10.41 | 754,124 | +0.01(+0.10%) |
Oct 31, 2006 | 10.63 | 10.69 | 10.35 | 10.40 | 1,709,384 | -0.29(-2.67%) |
Oct 30, 2006 | 11.05 | 11.06 | 10.66 | 10.69 | 1,691,232 | -0.37(-3.37%) |
Oct 27, 2006 | 11.41 | 11.62 | 10.76 | 11.06 | 2,308,064 | -0.83(-6.97%) |
Oct 26, 2006 | 11.67 | 11.94 | 11.66 | 11.89 | 765,788 | +0.21(+1.75%) |
Oct 25, 2006 | 11.77 | 11.77 | 11.65 | 11.68 | 445,556 | -0.07(-0.57%) |
Oct 24, 2006 | 11.81 | 11.82 | 11.72 | 11.75 | 662,072 | -0.05(-0.41%) |
Oct 23, 2006 | 11.79 | 11.86 | 11.75 | 11.80 | 885,400 | -0.01(-0.06%) |
Oct 20, 2006 | 11.82 | 11.87 | 11.81 | 11.81 | 451,800 | -0.02(-0.15%) |
Oct 19, 2006 | 11.83 | 11.88 | 11.80 | 11.82 | 533,384 | -0.05(-0.43%) |
Oct 18, 2006 | 11.88 | 11.94 | 11.80 | 11.88 | 1,279,252 | -0.00(-0.02%) |
Oct 17, 2006 | 11.77 | 11.93 | 11.75 | 11.88 | 559,404 | -0.02(-0.16%) |
Oct 16, 2006 | 11.87 | 11.94 | 11.78 | 11.90 | 788,928 | +0.10(+0.85%) |
Oct 13, 2006 | 11.74 | 11.83 | 11.73 | 11.80 | 517,540 | -0.04(-0.31%) |
Oct 12, 2006 | 11.75 | 11.86 | 11.75 | 11.83 | 426,856 | +0.05(+0.41%) |
Oct 11, 2006 | 11.74 | 11.82 | 11.74 | 11.78 | 389,148 | +0.01(+0.11%) |
Oct 10, 2006 | 11.69 | 11.78 | 11.65 | 11.77 | 645,852 | +0.06(+0.50%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.70 | 11.71 | 508,532 | -0.00(-0.03%) |
Oct 06, 2006 | 11.68 | 11.78 | 11.67 | 11.72 | 454,232 | -0.00(-0.02%) |
Oct 05, 2006 | 11.66 | 11.86 | 11.66 | 11.72 | 867,576 | +0.06(+0.48%) |
Oct 04, 2006 | 11.37 | 11.70 | 11.37 | 11.66 | 603,144 | +0.24(+2.10%) |
Oct 03, 2006 | 11.38 | 11.44 | 11.35 | 11.42 | 646,756 | +0.00(+0.00%) |
Oct 02, 2006 | 11.36 | 11.50 | 11.30 | 11.42 | 509,940 | +0.03(+0.26%) |
Sep 29, 2006 | 11.35 | 11.46 | 11.26 | 11.39 | 1,104,544 | +0.02(+0.13%) |
Sep 28, 2006 | 11.48 | 11.53 | 11.35 | 11.38 | 1,587,480 | -0.12(-1.02%) |
Sep 27, 2006 | 11.54 | 11.59 | 11.47 | 11.49 | 820,460 | -0.09(-0.76%) |
Sep 26, 2006 | 11.54 | 11.68 | 11.54 | 11.58 | 614,156 | +0.01(+0.06%) |
Sep 25, 2006 | 11.59 | 11.65 | 11.54 | 11.57 | 768,200 | -0.01(-0.06%) |
Sep 22, 2006 | 11.65 | 11.72 | 11.54 | 11.58 | 206,136 | -0.11(-0.93%) |
Sep 21, 2006 | 11.74 | 11.80 | 11.65 | 11.69 | 521,244 | -0.04(-0.36%) |
Sep 20, 2006 | 11.55 | 11.85 | 11.52 | 11.73 | 882,448 | +0.18(+1.51%) |
Sep 19, 2006 | 11.50 | 11.61 | 11.50 | 11.56 | 650,492 | +0.01(+0.10%) |
Sep 18, 2006 | 11.55 | 11.67 | 11.49 | 11.55 | 473,412 | -0.07(-0.57%) |
Sep 15, 2006 | 11.75 | 11.77 | 11.56 | 11.61 | 923,444 | -0.07(-0.60%) |
Sep 14, 2006 | 11.80 | 11.80 | 11.66 | 11.68 | 393,408 | -0.10(-0.88%) |
Sep 13, 2006 | 11.76 | 11.81 | 11.72 | 11.79 | 758,108 | -0.01(-0.06%) |
Sep 12, 2006 | 11.82 | 11.87 | 11.76 | 11.79 | 467,216 | +0.01(+0.05%) |
Sep 11, 2006 | 11.64 | 11.81 | 11.64 | 11.79 | 548,792 | +0.08(+0.65%) |
Sep 08, 2006 | 11.60 | 11.72 | 11.60 | 11.71 | 376,568 | +0.07(+0.61%) |
Sep 07, 2006 | 11.63 | 11.70 | 11.56 | 11.64 | 508,400 | -0.02(-0.13%) |
Sep 06, 2006 | 11.68 | 11.74 | 11.63 | 11.66 | 760,000 | -0.07(-0.58%) |
Sep 05, 2006 | 11.59 | 11.75 | 11.55 | 11.72 | 730,980 | +0.18(+1.57%) |
Sep 01, 2006 | 11.56 | 11.69 | 11.46 | 11.54 | 722,056 | +0.04(+0.36%) |
Aug 31, 2006 | 11.37 | 11.55 | 11.35 | 11.50 | 652,116 | +0.05(+0.46%) |
Aug 30, 2006 | 11.41 | 11.55 | 11.35 | 11.45 | 558,528 | +0.02(+0.21%) |
Aug 29, 2006 | 11.47 | 11.55 | 11.42 | 11.43 | 1,418,040 | -0.03(-0.29%) |
Aug 28, 2006 | 11.17 | 11.48 | 11.17 | 11.46 | 1,017,772 | +0.25(+2.21%) |
Aug 25, 2006 | 11.11 | 11.26 | 11.06 | 11.21 | 1,514,520 | +0.12(+1.05%) |
Aug 24, 2006 | 11.11 | 11.12 | 10.95 | 11.10 | 543,884 | -0.03(-0.24%) |
Aug 23, 2006 | 11.22 | 11.22 | 10.93 | 11.12 | 561,768 | -0.04(-0.34%) |
Aug 22, 2006 | 11.12 | 11.20 | 11.09 | 11.16 | 461,624 | +0.05(+0.49%) |
Aug 21, 2006 | 11.12 | 11.17 | 11.08 | 11.10 | 429,112 | -0.09(-0.76%) |
Aug 18, 2006 | 11.22 | 11.31 | 11.12 | 11.19 | 426,444 | -0.08(-0.74%) |
Aug 17, 2006 | 11.10 | 11.35 | 11.10 | 11.27 | 547,760 | +0.13(+1.17%) |
Aug 16, 2006 | 11.10 | 11.21 | 11.10 | 11.14 | 571,228 | +0.04(+0.37%) |
Aug 15, 2006 | 11.09 | 11.22 | 11.06 | 11.10 | 648,020 | +0.07(+0.65%) |
Aug 14, 2006 | 11.04 | 11.10 | 10.97 | 11.03 | 1,189,312 | +0.06(+0.56%) |
Aug 11, 2006 | 11.06 | 11.06 | 10.88 | 10.97 | 516,620 | -0.09(-0.81%) |
Aug 10, 2006 | 10.96 | 11.15 | 10.93 | 11.06 | 337,208 | +0.05(+0.49%) |
Aug 09, 2006 | 11.05 | 11.21 | 10.99 | 11.01 | 461,212 | -0.04(-0.41%) |
Aug 08, 2006 | 11.11 | 11.19 | 10.88 | 11.05 | 647,292 | -0.10(-0.91%) |
Aug 07, 2006 | 11.05 | 11.22 | 11.03 | 11.15 | 654,592 | +0.06(+0.56%) |
Aug 04, 2006 | 11.21 | 11.49 | 11.02 | 11.09 | 979,720 | -0.12(-1.07%) |
Aug 03, 2006 | 10.99 | 11.25 | 10.98 | 11.21 | 757,944 | +0.15(+1.33%) |
Aug 02, 2006 | 10.94 | 11.10 | 10.94 | 11.06 | 835,872 | +0.08(+0.73%) |