Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.889 | 10.31 | 9.830 | 10.28 | 777,918 | +0.57(+5.85%) |
Aug 30, 2007 | 9.612 | 9.797 | 9.605 | 9.711 | 478,952 | -0.03(-0.34%) |
Aug 29, 2007 | 9.585 | 9.744 | 9.480 | 9.744 | 671,804 | +0.23(+2.43%) |
Aug 28, 2007 | 9.658 | 9.744 | 9.500 | 9.513 | 1,321,356 | -0.23(-2.37%) |
Aug 27, 2007 | 9.724 | 9.903 | 9.711 | 9.744 | 704,804 | +0.01(+0.07%) |
Aug 24, 2007 | 9.685 | 9.823 | 9.605 | 9.737 | 647,735 | +0.04(+0.41%) |
Aug 23, 2007 | 9.691 | 9.757 | 9.546 | 9.698 | 493,029 | +0.07(+0.76%) |
Aug 22, 2007 | 9.784 | 9.790 | 9.513 | 9.625 | 611,859 | -0.03(-0.34%) |
Aug 21, 2007 | 9.704 | 9.737 | 9.612 | 9.658 | 397,814 | -0.07(-0.75%) |
Aug 20, 2007 | 9.777 | 9.969 | 9.638 | 9.731 | 445,043 | -0.09(-0.87%) |
Aug 17, 2007 | 10.07 | 10.45 | 9.810 | 9.817 | 664,992 | -0.18(-1.85%) |
Aug 16, 2007 | 9.724 | 10.14 | 9.592 | 10.00 | 591,424 | +0.29(+2.99%) |
Aug 15, 2007 | 9.711 | 10.07 | 9.711 | 9.711 | 577,346 | -0.07(-0.74%) |
Aug 14, 2007 | 10.09 | 10.21 | 9.618 | 9.784 | 303,356 | -0.30(-3.01%) |
Aug 13, 2007 | 10.31 | 10.38 | 10.04 | 10.09 | 590,515 | +0.18(+1.87%) |
Aug 10, 2007 | 9.731 | 10.13 | 9.691 | 9.903 | 783,368 | +0.13(+1.28%) |
Aug 09, 2007 | 9.374 | 9.929 | 9.301 | 9.777 | 940,344 | +0.25(+2.64%) |
Aug 08, 2007 | 9.751 | 10.14 | 9.182 | 9.526 | 1,444,273 | +0.11(+1.12%) |
Aug 07, 2007 | 9.698 | 9.731 | 9.149 | 9.420 | 924,904 | -0.26(-2.73%) |
Aug 06, 2007 | 9.361 | 9.691 | 9.149 | 9.685 | 707,680 | +0.15(+1.52%) |
Aug 03, 2007 | 9.632 | 10.17 | 9.506 | 9.539 | 1,363,287 | -0.63(-6.17%) |
Aug 02, 2007 | 10.17 | 10.60 | 10.17 | 10.17 | 958,812 | -0.38(-3.57%) |
Aug 01, 2007 | 10.30 | 10.54 | 10.18 | 10.54 | 443,530 | +0.29(+2.83%) |
Jul 31, 2007 | 10.54 | 10.61 | 10.23 | 10.25 | 429,755 | -0.20(-1.96%) |
Jul 30, 2007 | 10.45 | 10.52 | 10.09 | 10.46 | 487,126 | -0.01(-0.06%) |
Jul 27, 2007 | 10.54 | 10.72 | 10.44 | 10.46 | 411,741 | -0.13(-1.25%) |
Jul 26, 2007 | 10.70 | 10.85 | 10.51 | 10.60 | 367,236 | -0.32(-2.91%) |
Jul 25, 2007 | 10.98 | 11.05 | 10.83 | 10.91 | 344,076 | -0.01(-0.06%) |
Jul 24, 2007 | 11.09 | 11.23 | 10.89 | 10.92 | 429,452 | -0.34(-3.05%) |
Jul 23, 2007 | 11.24 | 11.42 | 11.22 | 11.26 | 355,581 | +0.03(+0.23%) |
Jul 20, 2007 | 11.40 | 11.44 | 11.16 | 11.24 | 536,172 | -0.19(-1.68%) |
Jul 19, 2007 | 11.45 | 11.47 | 11.38 | 11.43 | 132,604 | +0.07(+0.58%) |
Jul 18, 2007 | 11.24 | 11.40 | 11.20 | 11.36 | 383,736 | -0.01(-0.06%) |
Jul 17, 2007 | 11.23 | 11.46 | 11.23 | 11.37 | 348,163 | +0.12(+1.06%) |
Jul 16, 2007 | 11.17 | 11.28 | 11.13 | 11.25 | 285,948 | +0.01(+0.06%) |
Jul 13, 2007 | 11.23 | 11.30 | 11.22 | 11.24 | 294,576 | -0.03(-0.23%) |
Jul 12, 2007 | 11.16 | 11.31 | 11.12 | 11.27 | 504,534 | +0.21(+1.91%) |
Jul 11, 2007 | 10.90 | 11.06 | 10.89 | 11.06 | 360,122 | +0.09(+0.84%) |
Jul 10, 2007 | 10.96 | 11.14 | 10.91 | 10.97 | 567,877 | -0.12(-1.07%) |
Jul 09, 2007 | 11.22 | 11.24 | 11.01 | 11.09 | 323,186 | -0.15(-1.35%) |
Jul 06, 2007 | 11.19 | 11.36 | 11.11 | 11.24 | 294,879 | +0.03(+0.24%) |
Jul 05, 2007 | 11.20 | 11.22 | 11.10 | 11.21 | 293,971 | -0.01(-0.12%) |
Jul 03, 2007 | 11.12 | 11.23 | 11.08 | 11.22 | 268,388 | +0.13(+1.13%) |
Jul 02, 2007 | 10.98 | 11.12 | 10.87 | 11.10 | 345,590 | +0.20(+1.82%) |
Jun 29, 2007 | 11.01 | 11.13 | 10.89 | 10.90 | 521,185 | -0.09(-0.84%) |
Jun 28, 2007 | 11.07 | 11.07 | 10.81 | 10.99 | 401,901 | +0.19(+1.77%) |
Jun 27, 2007 | 10.72 | 10.83 | 10.56 | 10.80 | 541,621 | +0.08(+0.74%) |
Jun 26, 2007 | 10.80 | 10.89 | 10.68 | 10.72 | 718,428 | -0.08(-0.73%) |
Jun 25, 2007 | 10.97 | 11.03 | 10.72 | 10.80 | 561,300 | -0.17(-1.51%) |
Jun 22, 2007 | 11.05 | 11.12 | 10.89 | 10.97 | 899,473 | -0.14(-1.25%) |
Jun 21, 2007 | 11.14 | 11.14 | 10.98 | 11.10 | 394,030 | -0.08(-0.71%) |
Jun 20, 2007 | 11.50 | 11.55 | 11.18 | 11.18 | 203,600 | -0.27(-2.36%) |
Jun 19, 2007 | 11.42 | 11.54 | 11.28 | 11.46 | 347,104 | +0.03(+0.29%) |
Jun 18, 2007 | 11.63 | 11.66 | 11.26 | 11.42 | 407,200 | -0.20(-1.76%) |
Jun 15, 2007 | 11.56 | 11.75 | 11.34 | 11.63 | 891,147 | +0.51(+4.58%) |
Jun 14, 2007 | 11.36 | 11.36 | 11.11 | 11.12 | 280,044 | -0.22(-1.98%) |
Jun 13, 2007 | 11.12 | 11.38 | 11.11 | 11.34 | 395,090 | +0.22(+2.02%) |
Jun 12, 2007 | 11.12 | 11.30 | 11.05 | 11.12 | 312,893 | -0.07(-0.65%) |
Jun 11, 2007 | 11.15 | 11.26 | 11.06 | 11.19 | 207,233 | -0.01(-0.06%) |
Jun 08, 2007 | 11.03 | 11.23 | 11.03 | 11.20 | 187,100 | +0.11(+0.95%) |
Jun 07, 2007 | 11.25 | 11.21 | 10.94 | 11.09 | 291,851 | -0.16(-1.41%) |
Jun 06, 2007 | 11.30 | 11.40 | 11.17 | 11.25 | 368,145 | -0.13(-1.16%) |
Jun 05, 2007 | 11.40 | 11.45 | 11.28 | 11.38 | 379,195 | -0.14(-1.20%) |
Jun 04, 2007 | 11.59 | 11.65 | 11.44 | 11.52 | 585,066 | -0.11(-0.91%) |
Jun 01, 2007 | 11.56 | 11.70 | 11.53 | 11.63 | 736,593 | +0.04(+0.34%) |
May 31, 2007 | 11.37 | 11.64 | 11.41 | 11.59 | 496,057 | +0.22(+1.92%) |
May 30, 2007 | 11.44 | 11.44 | 11.30 | 11.37 | 378,892 | -0.19(-1.66%) |
May 29, 2007 | 11.61 | 11.73 | 11.51 | 11.56 | 306,989 | +0.01(+0.12%) |
May 25, 2007 | 11.67 | 11.68 | 11.43 | 11.55 | 389,943 | -0.11(-0.91%) |
May 24, 2007 | 11.61 | 11.72 | 11.51 | 11.65 | 509,881 | +0.01(+0.06%) |
May 23, 2007 | 11.88 | 11.89 | 11.63 | 11.65 | 422,186 | -0.19(-1.62%) |
May 22, 2007 | 11.83 | 11.89 | 11.77 | 11.84 | 315,466 | +0.01(+0.06%) |
May 21, 2007 | 11.44 | 11.86 | 11.40 | 11.83 | 554,034 | +0.35(+3.05%) |
May 18, 2007 | 11.48 | 11.55 | 11.35 | 11.48 | 324,094 | +0.00(+0.00%) |
May 17, 2007 | 11.58 | 11.58 | 11.40 | 11.48 | 248,407 | -0.15(-1.31%) |
May 16, 2007 | 11.73 | 11.73 | 11.63 | 11.63 | 406,745 | -0.09(-0.73%) |
May 15, 2007 | 11.73 | 11.82 | 11.64 | 11.72 | 439,291 | -0.01(-0.11%) |
May 14, 2007 | 11.89 | 11.93 | 11.69 | 11.73 | 381,163 | -0.16(-1.33%) |
May 11, 2007 | 11.83 | 11.96 | 11.81 | 11.89 | 374,805 | +0.17(+1.41%) |
May 10, 2007 | 11.76 | 11.86 | 11.57 | 11.73 | 437,777 | -0.12(-1.00%) |
May 09, 2007 | 11.75 | 11.86 | 11.67 | 11.84 | 235,388 | +0.02(+0.17%) |
May 08, 2007 | 11.73 | 11.85 | 11.66 | 11.82 | 346,649 | +0.01(+0.06%) |
May 07, 2007 | 11.88 | 11.83 | 11.72 | 11.82 | 415,374 | -0.06(-0.50%) |
May 04, 2007 | 11.73 | 11.88 | 11.63 | 11.88 | 840,285 | +0.24(+2.10%) |
May 03, 2007 | 11.49 | 11.76 | 11.32 | 11.63 | 786,244 | +0.01(+0.11%) |
May 02, 2007 | 11.34 | 11.67 | 11.23 | 11.62 | 616,552 | +0.26(+2.33%) |
May 01, 2007 | 11.42 | 11.42 | 11.20 | 11.36 | 650,157 | -0.09(-0.81%) |
Apr 30, 2007 | 11.49 | 11.56 | 11.37 | 11.45 | 781,854 | -0.12(-1.03%) |
Apr 27, 2007 | 11.30 | 11.61 | 11.21 | 11.57 | 823,057 | +0.22(+1.98%) |
Apr 26, 2007 | 10.90 | 11.36 | 10.90 | 11.34 | 883,881 | +0.41(+3.75%) |
Apr 25, 2007 | 11.03 | 11.10 | 10.85 | 10.93 | 782,005 | -0.02(-0.18%) |
Apr 24, 2007 | 11.11 | 11.22 | 10.90 | 10.95 | 661,662 | -0.16(-1.43%) |
Apr 23, 2007 | 11.14 | 11.20 | 11.04 | 11.11 | 294,728 | -0.07(-0.59%) |
Apr 20, 2007 | 11.12 | 11.22 | 11.05 | 11.18 | 420,672 | +0.19(+1.68%) |
Apr 19, 2007 | 11.02 | 11.09 | 10.89 | 10.99 | 325,911 | -0.10(-0.89%) |
Apr 18, 2007 | 11.20 | 11.20 | 11.03 | 11.09 | 445,346 | -0.12(-1.06%) |
Apr 17, 2007 | 11.22 | 11.23 | 11.07 | 11.21 | 781,400 | -0.02(-0.18%) |
Apr 16, 2007 | 10.97 | 11.23 | 10.92 | 11.23 | 727,813 | +0.35(+3.22%) |
Apr 13, 2007 | 10.60 | 10.94 | 10.60 | 10.88 | 1,168,316 | +0.33(+3.13%) |
Apr 12, 2007 | 10.39 | 10.60 | 10.39 | 10.55 | 909,161 | +0.11(+1.08%) |
Apr 11, 2007 | 10.89 | 10.89 | 10.35 | 10.44 | 1,319,691 | -0.45(-4.13%) |
Apr 10, 2007 | 11.01 | 11.09 | 10.88 | 10.89 | 275,503 | -0.15(-1.32%) |
Apr 09, 2007 | 10.85 | 11.06 | 10.81 | 11.03 | 298,966 | +0.18(+1.71%) |
Apr 05, 2007 | 10.85 | 10.89 | 10.72 | 10.85 | 187,100 | +0.01(+0.12%) |
Apr 04, 2007 | 10.79 | 10.89 | 10.77 | 10.83 | 229,333 | +0.05(+0.43%) |
Apr 03, 2007 | 10.90 | 10.90 | 10.67 | 10.79 | 462,452 | -0.11(-1.03%) |
Apr 02, 2007 | 10.95 | 10.95 | 10.84 | 10.90 | 357,397 | -0.01(-0.12%) |
Mar 30, 2007 | 10.93 | 11.12 | 10.79 | 10.91 | 1,339,521 | -0.01(-0.06%) |
Mar 29, 2007 | 10.30 | 11.03 | 10.30 | 10.92 | 527,694 | +0.03(+0.30%) |
Mar 28, 2007 | 10.87 | 10.93 | 10.81 | 10.89 | 420,521 | -0.01(-0.06%) |
Mar 27, 2007 | 10.92 | 10.93 | 10.83 | 10.89 | 781,400 | -0.07(-0.60%) |
Mar 26, 2007 | 11.03 | 11.03 | 10.92 | 10.96 | 287,462 | -0.07(-0.60%) |
Mar 23, 2007 | 11.01 | 11.08 | 11.00 | 11.03 | 534,204 | -0.01(-0.06%) |
Mar 22, 2007 | 11.12 | 11.12 | 10.99 | 11.03 | 396,755 | -0.03(-0.24%) |
Mar 21, 2007 | 10.96 | 11.22 | 10.90 | 11.06 | 564,176 | +0.10(+0.90%) |
Mar 20, 2007 | 10.91 | 10.98 | 10.89 | 10.96 | 328,182 | +0.05(+0.48%) |
Mar 19, 2007 | 10.85 | 11.00 | 10.83 | 10.91 | 501,658 | +0.15(+1.41%) |
Mar 16, 2007 | 10.98 | 10.94 | 10.75 | 10.75 | 806,528 | -0.22(-1.99%) |
Mar 15, 2007 | 10.97 | 11.07 | 10.92 | 10.97 | 329,393 | +0.00(+0.00%) |
Mar 14, 2007 | 10.93 | 11.01 | 10.83 | 10.97 | 282,163 | +0.01(+0.12%) |
Mar 13, 2007 | 11.13 | 11.18 | 10.91 | 10.96 | 354,672 | -0.17(-1.54%) |
Mar 12, 2007 | 11.04 | 11.21 | 11.04 | 11.13 | 442,470 | +0.03(+0.30%) |
Mar 09, 2007 | 11.12 | 11.22 | 11.07 | 11.10 | 380,103 | +0.07(+0.60%) |
Mar 08, 2007 | 11.07 | 11.26 | 11.02 | 11.03 | 523,305 | +0.05(+0.48%) |
Mar 07, 2007 | 11.08 | 11.11 | 10.91 | 10.98 | 391,305 | -0.11(-0.95%) |
Mar 06, 2007 | 11.07 | 11.20 | 11.04 | 11.09 | 875,253 | +0.09(+0.84%) |
Mar 05, 2007 | 11.06 | 11.21 | 10.99 | 10.99 | 415,071 | -0.07(-0.60%) |
Mar 02, 2007 | 11.16 | 11.30 | 11.05 | 11.06 | 364,512 | -0.17(-1.47%) |
Mar 01, 2007 | 11.05 | 11.41 | 11.03 | 11.22 | 425,516 | +0.01(+0.12%) |
Feb 28, 2007 | 11.23 | 11.38 | 11.00 | 11.21 | 455,791 | -0.13(-1.11%) |
Feb 27, 2007 | 11.57 | 11.70 | 11.31 | 11.34 | 610,043 | -0.39(-3.32%) |
Feb 26, 2007 | 11.73 | 11.80 | 11.67 | 11.73 | 574,621 | +0.01(+0.06%) |
Feb 23, 2007 | 11.82 | 11.82 | 11.67 | 11.72 | 550,704 | -0.17(-1.39%) |
Feb 22, 2007 | 11.85 | 11.90 | 11.75 | 11.88 | 240,989 | +0.00(+0.00%) |
Feb 21, 2007 | 11.86 | 11.92 | 11.82 | 11.88 | 205,719 | -0.06(-0.50%) |
Feb 20, 2007 | 11.65 | 12.00 | 11.59 | 11.94 | 339,081 | +0.24(+2.03%) |
Feb 16, 2007 | 11.60 | 11.71 | 11.53 | 11.71 | 233,723 | +0.11(+0.91%) |
Feb 15, 2007 | 11.51 | 11.71 | 11.48 | 11.60 | 340,746 | +0.05(+0.40%) |
Feb 14, 2007 | 11.53 | 11.69 | 11.52 | 11.55 | 434,402 | +0.01(+0.06%) |
Feb 13, 2007 | 11.39 | 11.56 | 11.39 | 11.55 | 206,828 | +0.18(+1.57%) |
Feb 12, 2007 | 11.51 | 11.51 | 11.29 | 11.37 | 468,566 | -0.15(-1.26%) |
Feb 09, 2007 | 11.44 | 11.68 | 11.44 | 11.51 | 535,263 | +0.09(+0.81%) |
Feb 08, 2007 | 11.56 | 11.59 | 11.34 | 11.42 | 757,785 | -0.14(-1.20%) |
Feb 07, 2007 | 11.89 | 12.16 | 11.15 | 11.56 | 1,538,580 | -0.91(-7.31%) |
Feb 06, 2007 | 12.09 | 12.65 | 12.09 | 12.47 | 342,714 | +0.36(+2.94%) |
Feb 05, 2007 | 12.22 | 12.22 | 12.09 | 12.12 | 261,122 | -0.17(-1.40%) |
Feb 02, 2007 | 12.26 | 12.37 | 12.22 | 12.29 | 136,389 | +0.03(+0.27%) |
Feb 01, 2007 | 12.20 | 12.31 | 12.14 | 12.25 | 250,223 | +0.07(+0.54%) |
Jan 31, 2007 | 12.05 | 12.22 | 11.99 | 12.19 | 174,687 | +0.11(+0.87%) |
Jan 30, 2007 | 11.96 | 12.11 | 11.96 | 12.08 | 173,173 | +0.17(+1.39%) |
Jan 29, 2007 | 11.79 | 11.92 | 11.73 | 11.92 | 290,943 | +0.07(+0.61%) |
Jan 26, 2007 | 11.74 | 11.88 | 11.67 | 11.84 | 153,797 | +0.11(+0.90%) |
Jan 25, 2007 | 11.92 | 12.00 | 11.66 | 11.74 | 184,829 | -0.20(-1.71%) |
Jan 24, 2007 | 11.90 | 12.02 | 11.88 | 11.94 | 136,237 | +0.04(+0.33%) |
Jan 23, 2007 | 11.69 | 11.96 | 11.63 | 11.90 | 214,196 | +0.18(+1.52%) |
Jan 22, 2007 | 11.86 | 11.86 | 11.67 | 11.73 | 152,132 | -0.17(-1.39%) |
Jan 19, 2007 | 11.66 | 11.91 | 11.59 | 11.89 | 165,302 | +0.20(+1.75%) |
Jan 18, 2007 | 11.81 | 11.87 | 11.68 | 11.69 | 375,713 | -0.17(-1.45%) |
Jan 17, 2007 | 11.94 | 12.06 | 11.86 | 11.86 | 246,893 | -0.13(-1.10%) |
Jan 16, 2007 | 12.02 | 12.11 | 11.94 | 11.99 | 360,727 | -0.06(-0.49%) |
Jan 12, 2007 | 12.05 | 12.06 | 12.00 | 12.05 | 147,288 | +0.01(+0.05%) |
Jan 11, 2007 | 11.98 | 12.06 | 11.98 | 12.04 | 302,599 | +0.10(+0.83%) |
Jan 10, 2007 | 12.02 | 12.10 | 11.84 | 11.94 | 245,985 | -0.17(-1.36%) |
Jan 09, 2007 | 11.99 | 12.12 | 11.82 | 12.11 | 217,072 | +0.13(+1.05%) |
Jan 08, 2007 | 11.79 | 12.04 | 11.75 | 11.98 | 178,623 | +0.08(+0.67%) |
Jan 05, 2007 | 11.91 | 12.16 | 11.89 | 11.90 | 295,182 | -0.32(-2.65%) |
Jan 04, 2007 | 12.23 | 12.28 | 12.04 | 12.23 | 275,957 | -0.02(-0.16%) |
Jan 03, 2007 | 12.12 | 12.42 | 12.10 | 12.25 | 434,144 | +0.20(+1.70%) |
Dec 29, 2006 | 12.10 | 12.22 | 12.02 | 12.04 | 213,439 | -0.08(-0.65%) |
Dec 28, 2006 | 12.00 | 12.18 | 12.00 | 12.12 | 136,692 | +0.07(+0.60%) |
Dec 27, 2006 | 12.02 | 12.12 | 11.89 | 12.05 | 295,636 | +0.05(+0.44%) |
Dec 26, 2006 | 11.86 | 12.04 | 11.86 | 12.00 | 156,825 | +0.13(+1.06%) |
Dec 22, 2006 | 11.86 | 11.92 | 11.82 | 11.87 | 163,182 | +0.03(+0.22%) |
Dec 21, 2006 | 11.85 | 12.07 | 11.82 | 11.84 | 214,044 | -0.01(-0.11%) |
Dec 20, 2006 | 11.82 | 11.89 | 11.75 | 11.86 | 257,035 | +0.04(+0.34%) |
Dec 19, 2006 | 11.74 | 11.86 | 11.74 | 11.82 | 278,228 | +0.01(+0.06%) |
Dec 18, 2006 | 12.08 | 12.10 | 11.77 | 11.81 | 303,053 | -0.21(-1.76%) |
Dec 15, 2006 | 12.00 | 12.16 | 11.96 | 12.02 | 470,323 | +0.02(+0.16%) |
Dec 14, 2006 | 11.91 | 12.13 | 11.91 | 12.00 | 536,323 | +0.13(+1.06%) |
Dec 13, 2006 | 12.00 | 12.09 | 11.86 | 11.88 | 384,796 | -0.05(-0.39%) |
Dec 12, 2006 | 11.96 | 12.03 | 11.88 | 11.92 | 351,796 | +0.03(+0.28%) |
Dec 11, 2006 | 11.95 | 12.10 | 11.83 | 11.89 | 424,608 | -0.13(-1.10%) |
Dec 08, 2006 | 12.02 | 12.06 | 11.93 | 12.02 | 420,521 | -0.02(-0.16%) |
Dec 07, 2006 | 11.97 | 12.14 | 11.97 | 12.04 | 558,272 | +0.14(+1.17%) |
Dec 06, 2006 | 11.89 | 12.06 | 11.63 | 11.90 | 1,048,426 | -0.46(-3.74%) |
Dec 05, 2006 | 12.41 | 12.49 | 12.36 | 12.37 | 387,218 | +0.02(+0.16%) |
Dec 04, 2006 | 12.22 | 12.37 | 12.15 | 12.35 | 459,424 | +0.13(+1.08%) |
Dec 01, 2006 | 12.42 | 12.66 | 12.08 | 12.21 | 696,630 | -0.46(-3.60%) |
Nov 30, 2006 | 12.77 | 12.78 | 12.59 | 12.67 | 680,735 | -0.14(-1.08%) |
Nov 29, 2006 | 12.72 | 12.83 | 12.65 | 12.81 | 210,563 | +0.12(+0.94%) |
Nov 28, 2006 | 12.53 | 12.72 | 12.45 | 12.69 | 332,117 | +0.15(+1.21%) |
Nov 27, 2006 | 12.59 | 12.64 | 12.51 | 12.54 | 466,236 | -0.11(-0.89%) |
Nov 24, 2006 | 12.61 | 12.70 | 12.56 | 12.65 | 60,096 | -0.05(-0.42%) |
Nov 22, 2006 | 12.64 | 12.72 | 12.58 | 12.70 | 217,526 | +0.07(+0.52%) |
Nov 21, 2006 | 12.53 | 12.72 | 12.53 | 12.64 | 217,072 | +0.05(+0.42%) |
Nov 20, 2006 | 12.55 | 12.65 | 12.53 | 12.58 | 250,072 | -0.07(-0.52%) |
Nov 17, 2006 | 12.64 | 12.66 | 12.48 | 12.65 | 247,953 | +0.01(+0.05%) |
Nov 16, 2006 | 12.55 | 12.65 | 12.44 | 12.64 | 322,732 | +0.09(+0.74%) |
Nov 15, 2006 | 12.39 | 12.64 | 12.39 | 12.55 | 465,025 | +0.20(+1.60%) |
Nov 14, 2006 | 12.30 | 12.47 | 12.17 | 12.35 | 480,465 | +0.07(+0.54%) |
Nov 13, 2006 | 12.43 | 12.43 | 12.18 | 12.29 | 303,053 | -0.14(-1.12%) |
Nov 10, 2006 | 12.27 | 12.47 | 12.23 | 12.43 | 266,420 | +0.16(+1.29%) |
Nov 09, 2006 | 12.49 | 12.49 | 12.21 | 12.27 | 292,306 | -0.22(-1.75%) |
Nov 08, 2006 | 12.37 | 12.56 | 12.37 | 12.49 | 366,782 | +0.03(+0.27%) |
Nov 07, 2006 | 12.31 | 12.56 | 12.28 | 12.45 | 337,113 | +0.12(+0.96%) |
Nov 06, 2006 | 12.18 | 12.36 | 12.10 | 12.33 | 376,168 | +0.22(+1.85%) |
Nov 03, 2006 | 12.21 | 12.32 | 12.03 | 12.11 | 338,172 | -0.08(-0.65%) |
Nov 02, 2006 | 12.07 | 12.55 | 11.49 | 12.19 | 980,307 | -0.28(-2.23%) |
Nov 01, 2006 | 12.60 | 12.79 | 12.44 | 12.47 | 453,369 | -0.17(-1.31%) |
Oct 31, 2006 | 12.62 | 12.69 | 12.40 | 12.63 | 245,531 | +0.03(+0.21%) |
Oct 30, 2006 | 12.33 | 12.66 | 12.19 | 12.60 | 329,090 | +0.20(+1.65%) |
Oct 27, 2006 | 12.52 | 12.60 | 12.37 | 12.40 | 295,636 | -0.19(-1.47%) |
Oct 26, 2006 | 12.55 | 12.63 | 12.25 | 12.58 | 472,291 | +0.06(+0.48%) |
Oct 25, 2006 | 12.27 | 12.60 | 12.27 | 12.53 | 322,278 | +0.20(+1.66%) |
Oct 24, 2006 | 12.42 | 12.42 | 12.24 | 12.32 | 213,136 | -0.17(-1.32%) |
Oct 23, 2006 | 12.29 | 12.53 | 12.27 | 12.49 | 172,265 | +0.11(+0.91%) |
Oct 20, 2006 | 12.54 | 12.66 | 12.37 | 12.37 | 258,852 | -0.11(-0.90%) |
Oct 19, 2006 | 12.25 | 12.58 | 12.23 | 12.49 | 263,090 | +0.19(+1.50%) |
Oct 18, 2006 | 12.19 | 12.39 | 12.16 | 12.30 | 211,774 | +0.17(+1.36%) |
Oct 17, 2006 | 12.21 | 12.23 | 12.06 | 12.14 | 222,824 | -0.17(-1.40%) |
Oct 16, 2006 | 12.22 | 12.31 | 12.16 | 12.31 | 298,663 | +0.13(+1.09%) |
Oct 13, 2006 | 12.18 | 12.25 | 12.14 | 12.18 | 300,328 | +0.05(+0.38%) |
Oct 12, 2006 | 11.99 | 12.22 | 11.99 | 12.13 | 328,030 | +0.18(+1.49%) |
Oct 11, 2006 | 12.00 | 12.06 | 11.88 | 11.95 | 285,645 | -0.15(-1.20%) |
Oct 10, 2006 | 11.90 | 12.10 | 11.87 | 12.10 | 213,742 | +0.16(+1.33%) |
Oct 09, 2006 | 11.82 | 12.04 | 11.77 | 11.94 | 247,498 | +0.09(+0.72%) |
Oct 06, 2006 | 11.97 | 11.98 | 11.79 | 11.85 | 211,622 | -0.19(-1.54%) |
Oct 05, 2006 | 11.69 | 12.06 | 11.67 | 12.04 | 356,792 | +0.32(+2.71%) |
Oct 04, 2006 | 11.56 | 11.81 | 11.44 | 11.72 | 410,833 | +0.11(+0.91%) |
Oct 03, 2006 | 11.49 | 11.75 | 11.40 | 11.61 | 258,397 | +0.05(+0.46%) |
Oct 02, 2006 | 11.51 | 11.83 | 11.38 | 11.56 | 374,351 | -0.01(-0.11%) |
Sep 29, 2006 | 11.72 | 11.76 | 11.57 | 11.57 | 281,407 | -0.18(-1.57%) |
Sep 28, 2006 | 11.58 | 11.78 | 11.51 | 11.76 | 280,650 | +0.17(+1.48%) |
Sep 27, 2006 | 11.50 | 11.69 | 11.46 | 11.59 | 354,672 | +0.02(+0.17%) |
Sep 26, 2006 | 11.60 | 11.67 | 11.44 | 11.57 | 493,484 | -0.03(-0.28%) |
Sep 25, 2006 | 11.36 | 11.65 | 11.36 | 11.60 | 474,864 | +0.24(+2.15%) |
Sep 22, 2006 | 11.42 | 11.48 | 11.30 | 11.36 | 813,189 | -0.14(-1.21%) |
Sep 21, 2006 | 11.69 | 11.79 | 11.45 | 11.49 | 678,010 | -0.18(-1.53%) |
Sep 20, 2006 | 11.66 | 11.78 | 11.58 | 11.67 | 509,227 | +0.05(+0.46%) |
Sep 19, 2006 | 11.69 | 11.71 | 11.45 | 11.62 | 560,543 | -0.11(-0.90%) |
Sep 18, 2006 | 11.65 | 11.80 | 11.63 | 11.73 | 600,506 | +0.09(+0.74%) |
Sep 15, 2006 | 11.70 | 11.73 | 11.53 | 11.64 | 904,771 | +0.03(+0.23%) |
Sep 14, 2006 | 11.76 | 11.78 | 11.51 | 11.61 | 398,117 | -0.18(-1.51%) |
Sep 13, 2006 | 11.92 | 11.92 | 11.59 | 11.79 | 631,235 | -0.15(-1.22%) |
Sep 12, 2006 | 11.78 | 12.00 | 11.69 | 11.94 | 453,369 | +0.14(+1.18%) |
Sep 11, 2006 | 11.70 | 11.82 | 11.48 | 11.80 | 474,410 | +0.12(+1.02%) |
Sep 08, 2006 | 11.70 | 11.71 | 11.60 | 11.68 | 326,365 | +0.03(+0.28%) |
Sep 07, 2006 | 11.36 | 11.67 | 11.36 | 11.65 | 533,295 | +0.28(+2.44%) |
Sep 06, 2006 | 11.48 | 11.55 | 11.30 | 11.37 | 357,246 | -0.22(-1.88%) |
Sep 05, 2006 | 11.37 | 11.59 | 11.32 | 11.59 | 288,067 | +0.19(+1.68%) |