Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.20 | 14.51 | 14.02 | 14.41 | 16,572 | +0.37(+2.64%) |
Aug 30, 2007 | 14.40 | 14.40 | 13.90 | 14.04 | 47,010 | -0.41(-2.84%) |
Aug 29, 2007 | 14.07 | 14.75 | 14.07 | 14.45 | 27,935 | +0.45(+3.21%) |
Aug 28, 2007 | 14.24 | 14.24 | 13.88 | 14.00 | 84,000 | -0.06(-0.43%) |
Aug 27, 2007 | 13.67 | 14.25 | 13.55 | 14.06 | 60,611 | +0.41(+3.00%) |
Aug 24, 2007 | 13.08 | 13.73 | 13.00 | 13.65 | 31,225 | +0.50(+3.80%) |
Aug 23, 2007 | 13.49 | 13.51 | 12.87 | 13.15 | 67,385 | +0.00(+0.00%) |
Aug 22, 2007 | 12.65 | 13.22 | 12.56 | 13.15 | 58,279 | +0.68(+5.45%) |
Aug 21, 2007 | 12.65 | 12.65 | 12.26 | 12.47 | 78,081 | -0.18(-1.42%) |
Aug 20, 2007 | 12.59 | 12.95 | 12.42 | 12.65 | 89,907 | +0.07(+0.56%) |
Aug 17, 2007 | 13.29 | 13.29 | 12.10 | 12.58 | 85,970 | -0.32(-2.48%) |
Aug 16, 2007 | 13.98 | 13.98 | 12.55 | 12.90 | 89,208 | -1.75(-11.95%) |
Aug 15, 2007 | 15.00 | 15.45 | 14.25 | 14.65 | 28,975 | -0.67(-4.37%) |
Aug 14, 2007 | 16.18 | 16.18 | 15.11 | 15.32 | 30,950 | -0.70(-4.37%) |
Aug 13, 2007 | 16.12 | 16.40 | 15.95 | 16.02 | 15,344 | -0.28(-1.72%) |
Aug 10, 2007 | 16.26 | 16.56 | 15.88 | 16.30 | 39,526 | -0.19(-1.15%) |
Aug 09, 2007 | 16.56 | 17.06 | 16.08 | 16.49 | 55,274 | -1.46(-8.13%) |
Aug 08, 2007 | 17.88 | 18.46 | 17.38 | 17.95 | 37,185 | -0.14(-0.77%) |
Aug 07, 2007 | 17.76 | 18.46 | 17.72 | 18.09 | 53,351 | +0.18(+1.01%) |
Aug 06, 2007 | 18.18 | 18.29 | 17.90 | 17.91 | 22,400 | +0.00(+0.00%) |
Aug 03, 2007 | 18.18 | 18.29 | 17.90 | 17.91 | 22,400 | -0.32(-1.76%) |
Aug 02, 2007 | 18.15 | 18.36 | 17.86 | 18.23 | 14,426 | +0.08(+0.44%) |
Aug 01, 2007 | 18.26 | 18.34 | 17.80 | 18.15 | 25,081 | -0.35(-1.89%) |
Jul 31, 2007 | 18.50 | 18.90 | 17.95 | 18.50 | 49,778 | +0.14(+0.76%) |
Jul 30, 2007 | 18.29 | 18.48 | 17.77 | 18.36 | 49,244 | +0.36(+2.00%) |
Jul 27, 2007 | 17.78 | 18.14 | 17.78 | 18.00 | 17,897 | +0.31(+1.75%) |
Jul 26, 2007 | 17.57 | 17.99 | 17.50 | 17.69 | 43,859 | -0.20(-1.12%) |
Jul 25, 2007 | 17.88 | 17.99 | 17.75 | 17.89 | 2,400 | -0.26(-1.43%) |
Jul 24, 2007 | 18.40 | 18.40 | 18.15 | 18.15 | 4,970 | -0.18(-0.98%) |
Jul 23, 2007 | 18.10 | 18.39 | 18.10 | 18.33 | 25,020 | -0.13(-0.70%) |
Jul 20, 2007 | 18.25 | 18.69 | 18.25 | 18.46 | 55,019 | -0.04(-0.22%) |
Jul 19, 2007 | 17.79 | 18.85 | 17.79 | 18.50 | 74,640 | +0.42(+2.32%) |
Jul 18, 2007 | 17.65 | 18.15 | 17.65 | 18.08 | 67,703 | +0.43(+2.44%) |
Jul 17, 2007 | 17.62 | 18.25 | 17.62 | 17.65 | 171,584 | -0.03(-0.17%) |
Jul 16, 2007 | 17.65 | 17.95 | 17.16 | 17.68 | 49,369 | -0.08(-0.45%) |
Jul 13, 2007 | 18.38 | 18.38 | 17.76 | 17.76 | 44,608 | -0.32(-1.77%) |
Jul 12, 2007 | 16.84 | 19.37 | 16.82 | 18.08 | 107,865 | +1.23(+7.30%) |
Jul 11, 2007 | 16.49 | 16.96 | 16.49 | 16.85 | 87,536 | +0.44(+2.68%) |
Jul 10, 2007 | 16.57 | 16.78 | 16.13 | 16.41 | 99,219 | +0.21(+1.30%) |
Jul 09, 2007 | 14.97 | 16.48 | 14.82 | 16.20 | 108,757 | +1.36(+9.16%) |
Jul 06, 2007 | 14.80 | 14.95 | 14.50 | 14.84 | 23,066 | +0.09(+0.61%) |
Jul 05, 2007 | 14.60 | 14.90 | 14.28 | 14.75 | 21,943 | +0.15(+1.03%) |
Jul 03, 2007 | 14.00 | 14.68 | 14.00 | 14.60 | 40,500 | +0.63(+4.51%) |
Jul 02, 2007 | 14.10 | 14.24 | 13.92 | 13.97 | 15,431 | +0.00(+0.00%) |
Jun 29, 2007 | 14.10 | 14.24 | 13.92 | 13.97 | 15,431 | -0.43(-2.99%) |
Jun 28, 2007 | 14.31 | 14.44 | 14.28 | 14.40 | 14,643 | +0.05(+0.35%) |
Jun 27, 2007 | 13.61 | 14.35 | 13.59 | 14.35 | 49,463 | +0.51(+3.68%) |
Jun 26, 2007 | 14.15 | 14.23 | 12.20 | 13.84 | 68,990 | -0.40(-2.81%) |
Jun 25, 2007 | 14.25 | 14.41 | 14.18 | 14.24 | 13,343 | -0.26(-1.79%) |
Jun 22, 2007 | 14.59 | 14.59 | 14.50 | 14.50 | 63,049 | -0.10(-0.68%) |
Jun 21, 2007 | 14.46 | 14.69 | 14.41 | 14.60 | 102,780 | +0.14(+0.97%) |
Jun 20, 2007 | 14.69 | 14.69 | 14.38 | 14.46 | 22,988 | -0.06(-0.41%) |
Jun 19, 2007 | 14.69 | 14.69 | 14.49 | 14.52 | 17,055 | -0.09(-0.62%) |
Jun 18, 2007 | 14.52 | 14.74 | 14.52 | 14.61 | 10,221 | +0.08(+0.55%) |
Jun 15, 2007 | 14.73 | 14.73 | 14.40 | 14.53 | 14,550 | +0.02(+0.14%) |
Jun 14, 2007 | 14.35 | 14.74 | 14.24 | 14.51 | 30,105 | +0.26(+1.82%) |
Jun 13, 2007 | 14.25 | 14.26 | 13.85 | 14.25 | 73,167 | +0.04(+0.28%) |
Jun 12, 2007 | 14.41 | 14.49 | 14.21 | 14.21 | 33,224 | -0.29(-2.00%) |
Jun 11, 2007 | 14.35 | 14.55 | 14.31 | 14.50 | 14,585 | +0.13(+0.90%) |
Jun 08, 2007 | 14.01 | 14.49 | 14.01 | 14.37 | 59,212 | -0.02(-0.14%) |
Jun 07, 2007 | 14.68 | 14.68 | 14.31 | 14.39 | 48,148 | -0.10(-0.69%) |
Jun 06, 2007 | 14.69 | 14.70 | 14.48 | 14.49 | 92,447 | -0.19(-1.29%) |
Jun 05, 2007 | 14.68 | 14.80 | 14.61 | 14.68 | 36,822 | +0.15(+1.03%) |
Jun 04, 2007 | 14.47 | 14.80 | 14.47 | 14.53 | 49,313 | +0.27(+1.89%) |
Jun 01, 2007 | 13.98 | 14.38 | 13.96 | 14.26 | 43,232 | +0.31(+2.22%) |
May 31, 2007 | 13.90 | 13.99 | 13.80 | 13.95 | 23,391 | +0.05(+0.36%) |
May 30, 2007 | 13.76 | 13.90 | 13.71 | 13.90 | 133,822 | +0.25(+1.83%) |
May 29, 2007 | 13.48 | 13.88 | 13.48 | 13.65 | 135,290 | +0.20(+1.49%) |
May 25, 2007 | 13.44 | 13.48 | 13.42 | 13.45 | 16,820 | +0.30(+2.28%) |
May 24, 2007 | 13.26 | 13.45 | 13.00 | 13.15 | 58,917 | -0.19(-1.42%) |
May 23, 2007 | 13.16 | 13.36 | 13.16 | 13.34 | 18,547 | +0.04(+0.30%) |
May 22, 2007 | 13.10 | 13.38 | 12.95 | 13.30 | 17,957 | +0.21(+1.60%) |
May 21, 2007 | 12.91 | 13.09 | 12.90 | 13.09 | 32,967 | +0.00(+0.00%) |
May 18, 2007 | 12.91 | 13.09 | 12.90 | 13.09 | 32,967 | +0.14(+1.08%) |
May 17, 2007 | 12.98 | 13.20 | 12.80 | 12.95 | 50,824 | -0.15(-1.15%) |
May 16, 2007 | 13.00 | 13.20 | 13.00 | 13.10 | 40,748 | +0.10(+0.77%) |
May 15, 2007 | 12.88 | 13.09 | 12.86 | 13.00 | 77,927 | +0.00(+0.00%) |
May 14, 2007 | 13.63 | 13.80 | 12.85 | 13.00 | 45,998 | -0.70(-5.11%) |
May 11, 2007 | 13.48 | 13.88 | 13.42 | 13.70 | 15,220 | +0.16(+1.18%) |
May 10, 2007 | 13.75 | 13.88 | 13.40 | 13.54 | 55,162 | -0.21(-1.53%) |
May 09, 2007 | 13.65 | 13.91 | 13.65 | 13.75 | 56,176 | +0.10(+0.73%) |
May 08, 2007 | 13.64 | 13.73 | 13.50 | 13.65 | 39,554 | -0.15(-1.09%) |
May 07, 2007 | 13.19 | 14.00 | 13.19 | 13.80 | 64,938 | +0.67(+5.10%) |
May 04, 2007 | 12.75 | 13.37 | 12.75 | 13.13 | 63,972 | +0.47(+3.71%) |
May 03, 2007 | 12.28 | 12.75 | 12.28 | 12.66 | 54,593 | +0.34(+2.76%) |
May 02, 2007 | 12.30 | 12.41 | 12.20 | 12.32 | 16,555 | +0.07(+0.57%) |
May 01, 2007 | 12.25 | 12.42 | 12.22 | 12.25 | 205,902 | +0.01(+0.08%) |
Apr 30, 2007 | 12.49 | 12.49 | 12.23 | 12.24 | 19,000 | -0.25(-2.00%) |
Apr 27, 2007 | 12.30 | 12.49 | 12.23 | 12.49 | 40,565 | +0.19(+1.54%) |
Apr 26, 2007 | 12.29 | 12.30 | 12.20 | 12.30 | 34,142 | +0.00(+0.00%) |
Apr 25, 2007 | 12.29 | 12.30 | 12.25 | 12.30 | 58,836 | +0.01(+0.08%) |
Apr 24, 2007 | 12.30 | 12.35 | 12.25 | 12.29 | 28,324 | -0.01(-0.08%) |
Apr 23, 2007 | 12.28 | 12.34 | 12.19 | 12.30 | 124,900 | -0.15(-1.20%) |
Apr 20, 2007 | 12.45 | 12.50 | 12.27 | 12.45 | 12,773 | +0.07(+0.57%) |
Apr 19, 2007 | 12.36 | 12.48 | 12.20 | 12.38 | 31,595 | -0.12(-0.96%) |
Apr 18, 2007 | 12.55 | 12.58 | 12.35 | 12.50 | 35,195 | -0.07(-0.56%) |
Apr 17, 2007 | 12.20 | 12.60 | 12.20 | 12.57 | 33,328 | +0.31(+2.53%) |
Apr 16, 2007 | 12.25 | 12.30 | 12.10 | 12.26 | 68,131 | +0.05(+0.41%) |
Apr 13, 2007 | 12.29 | 12.30 | 12.16 | 12.21 | 57,040 | -0.12(-0.97%) |
Apr 12, 2007 | 12.32 | 12.35 | 12.10 | 12.33 | 14,756 | +0.33(+2.75%) |
Apr 11, 2007 | 12.75 | 12.85 | 11.97 | 12.00 | 69,053 | -0.83(-6.47%) |
Apr 10, 2007 | 12.50 | 12.85 | 12.50 | 12.83 | 49,917 | +0.41(+3.30%) |
Apr 09, 2007 | 12.00 | 12.45 | 12.00 | 12.42 | 73,791 | +0.48(+4.02%) |
Apr 05, 2007 | 11.57 | 11.99 | 11.57 | 11.94 | 37,826 | +0.37(+3.20%) |
Apr 04, 2007 | 10.77 | 11.57 | 10.77 | 11.57 | 41,085 | +0.93(+8.74%) |
Apr 03, 2007 | 10.33 | 10.75 | 10.33 | 10.64 | 302,977 | +0.38(+3.70%) |
Apr 02, 2007 | 10.33 | 10.33 | 10.26 | 10.26 | 5,788 | +0.01(+0.10%) |
Mar 30, 2007 | 10.25 | 10.33 | 10.25 | 10.25 | 11,215 | +0.03(+0.29%) |
Mar 29, 2007 | 10.26 | 10.33 | 10.22 | 10.22 | 10,321 | -0.05(-0.49%) |
Mar 28, 2007 | 10.28 | 10.29 | 10.27 | 10.27 | 3,722 | -0.06(-0.58%) |
Mar 27, 2007 | 10.38 | 10.44 | 10.32 | 10.33 | 21,436 | -0.02(-0.19%) |
Mar 26, 2007 | 10.30 | 10.60 | 10.23 | 10.35 | 45,781 | +0.05(+0.49%) |
Mar 23, 2007 | 10.75 | 10.75 | 10.30 | 10.30 | 47,965 | -0.39(-3.65%) |
Mar 22, 2007 | 10.50 | 10.70 | 10.30 | 10.69 | 20,696 | +0.48(+4.70%) |
Mar 21, 2007 | 10.29 | 10.35 | 9.920 | 10.21 | 18,983 | -0.14(-1.35%) |
Mar 20, 2007 | 10.63 | 10.63 | 10.32 | 10.35 | 4,154 | -0.06(-0.58%) |
Mar 19, 2007 | 10.59 | 10.59 | 10.21 | 10.41 | 4,700 | -0.10(-0.95%) |
Mar 16, 2007 | 10.65 | 10.65 | 10.50 | 10.51 | 2,763 | +0.01(+0.10%) |
Mar 15, 2007 | 10.50 | 10.65 | 10.50 | 10.50 | 45,541 | +0.02(+0.19%) |
Mar 14, 2007 | 10.50 | 10.50 | 10.40 | 10.48 | 1,946 | -0.03(-0.29%) |
Mar 13, 2007 | 10.65 | 10.65 | 10.33 | 10.51 | 9,900 | -0.09(-0.85%) |
Mar 12, 2007 | 10.80 | 10.80 | 10.60 | 10.60 | 19,223 | -0.18(-1.67%) |
Mar 09, 2007 | 10.57 | 10.79 | 10.56 | 10.78 | 30,492 | +0.08(+0.75%) |
Mar 08, 2007 | 10.51 | 10.72 | 10.51 | 10.70 | 10,580 | -0.05(-0.47%) |
Mar 07, 2007 | 10.30 | 10.75 | 10.30 | 10.75 | 13,520 | +0.40(+3.86%) |
Mar 06, 2007 | 10.34 | 10.50 | 10.15 | 10.35 | 6,635 | +0.00(+0.00%) |
Mar 05, 2007 | 10.26 | 10.56 | 10.26 | 10.35 | 54,426 | -0.40(-3.72%) |
Mar 02, 2007 | 10.70 | 10.79 | 10.70 | 10.75 | 11,930 | +0.00(+0.00%) |
Mar 01, 2007 | 10.51 | 10.75 | 10.50 | 10.75 | 30,565 | +0.11(+1.03%) |
Feb 28, 2007 | 10.56 | 10.73 | 10.41 | 10.64 | 17,899 | -0.15(-1.39%) |
Feb 27, 2007 | 10.79 | 10.82 | 10.69 | 10.79 | 24,200 | -0.09(-0.83%) |
Feb 26, 2007 | 10.32 | 10.90 | 10.32 | 10.88 | 27,956 | +0.68(+6.67%) |
Feb 23, 2007 | 10.14 | 10.20 | 10.14 | 10.20 | 41,404 | +0.06(+0.59%) |
Feb 22, 2007 | 10.05 | 10.14 | 9.970 | 10.14 | 17,072 | +0.00(+0.00%) |
Feb 21, 2007 | 10.13 | 10.14 | 10.07 | 10.14 | 21,780 | +0.00(+0.00%) |
Feb 20, 2007 | 10.14 | 10.19 | 10.11 | 10.14 | 14,551 | +0.08(+0.80%) |
Feb 16, 2007 | 9.960 | 10.17 | 9.950 | 10.06 | 26,847 | -0.05(-0.49%) |
Feb 15, 2007 | 10.27 | 10.40 | 10.11 | 10.11 | 20,045 | -0.02(-0.20%) |
Feb 14, 2007 | 10.21 | 10.25 | 10.11 | 10.13 | 14,228 | -0.27(-2.60%) |
Feb 13, 2007 | 10.45 | 10.46 | 10.35 | 10.40 | 11,099 | -0.06(-0.57%) |
Feb 12, 2007 | 10.35 | 10.46 | 10.35 | 10.46 | 2,319 | -0.02(-0.19%) |
Feb 09, 2007 | 10.43 | 10.67 | 10.42 | 10.48 | 16,925 | -0.17(-1.60%) |
Feb 08, 2007 | 10.51 | 10.65 | 10.41 | 10.65 | 3,500 | -0.09(-0.84%) |
Feb 07, 2007 | 10.74 | 10.74 | 10.74 | 10.74 | 503 | +0.01(+0.09%) |
Feb 06, 2007 | 10.81 | 10.81 | 10.72 | 10.73 | 6,905 | -0.17(-1.56%) |
Feb 05, 2007 | 10.70 | 10.90 | 10.70 | 10.90 | 16,512 | +0.20(+1.87%) |
Feb 02, 2007 | 10.89 | 10.89 | 10.70 | 10.70 | 10,316 | -0.20(-1.83%) |
Feb 01, 2007 | 10.84 | 10.91 | 10.82 | 10.90 | 16,600 | +0.07(+0.65%) |
Jan 31, 2007 | 10.85 | 10.85 | 10.76 | 10.83 | 13,164 | -0.07(-0.64%) |
Jan 30, 2007 | 10.85 | 11.01 | 10.81 | 10.90 | 105,084 | +0.05(+0.46%) |
Jan 29, 2007 | 10.90 | 10.99 | 10.85 | 10.85 | 21,658 | -0.05(-0.46%) |
Jan 26, 2007 | 10.90 | 10.93 | 10.85 | 10.90 | 37,475 | -0.19(-1.71%) |
Jan 25, 2007 | 11.00 | 11.09 | 10.90 | 11.09 | 32,144 | +0.10(+0.91%) |
Jan 24, 2007 | 10.99 | 11.00 | 10.91 | 10.99 | 18,450 | +0.09(+0.83%) |
Jan 23, 2007 | 10.76 | 10.97 | 10.76 | 10.90 | 24,498 | +0.15(+1.40%) |
Jan 22, 2007 | 10.81 | 10.85 | 10.75 | 10.75 | 18,535 | -0.01(-0.09%) |
Jan 19, 2007 | 10.87 | 10.87 | 10.75 | 10.76 | 15,284 | -0.07(-0.65%) |
Jan 18, 2007 | 10.70 | 10.88 | 10.68 | 10.83 | 13,858 | +0.16(+1.50%) |
Jan 17, 2007 | 10.72 | 10.72 | 10.65 | 10.67 | 26,755 | +0.00(+0.00%) |
Jan 16, 2007 | 10.63 | 10.80 | 10.63 | 10.67 | 23,225 | -0.21(-1.93%) |
Jan 12, 2007 | 10.57 | 10.90 | 10.56 | 10.88 | 20,050 | +0.29(+2.74%) |
Jan 11, 2007 | 10.57 | 10.70 | 10.56 | 10.59 | 12,496 | +0.04(+0.38%) |
Jan 10, 2007 | 10.46 | 10.61 | 10.46 | 10.55 | 14,190 | +0.10(+0.96%) |
Jan 09, 2007 | 10.70 | 10.70 | 10.40 | 10.45 | 10,353 | -0.24(-2.25%) |
Jan 08, 2007 | 10.52 | 10.82 | 10.51 | 10.69 | 3,825 | +0.26(+2.49%) |
Jan 05, 2007 | 10.86 | 10.86 | 10.41 | 10.43 | 17,327 | -0.47(-4.31%) |
Jan 04, 2007 | 11.00 | 11.09 | 10.78 | 10.90 | 17,820 | -0.17(-1.54%) |
Jan 03, 2007 | 11.84 | 11.84 | 10.90 | 11.07 | 23,390 | -0.49(-4.24%) |
Dec 29, 2006 | 11.95 | 12.00 | 11.53 | 11.56 | 25,924 | -0.33(-2.78%) |
Dec 28, 2006 | 11.06 | 11.99 | 11.06 | 11.89 | 2,860 | +0.28(+2.41%) |
Dec 27, 2006 | 11.65 | 11.94 | 11.35 | 11.61 | 20,959 | -0.39(-3.25%) |
Dec 26, 2006 | 11.75 | 12.01 | 11.70 | 12.00 | 28,303 | +0.00(+0.00%) |
Dec 22, 2006 | 11.75 | 12.01 | 11.70 | 12.00 | 28,303 | +0.11(+0.93%) |
Dec 21, 2006 | 12.06 | 12.13 | 11.71 | 11.89 | 46,266 | -0.13(-1.08%) |
Dec 20, 2006 | 12.19 | 12.19 | 12.02 | 12.02 | 33,577 | -0.18(-1.48%) |
Dec 19, 2006 | 12.36 | 12.37 | 12.13 | 12.20 | 32,582 | -0.04(-0.33%) |
Dec 18, 2006 | 12.11 | 12.29 | 12.11 | 12.24 | 5,932 | -0.01(-0.08%) |
Dec 15, 2006 | 12.08 | 12.25 | 12.07 | 12.25 | 14,270 | -0.05(-0.41%) |
Dec 14, 2006 | 12.05 | 12.32 | 12.05 | 12.30 | 18,793 | +0.01(+0.08%) |
Dec 13, 2006 | 12.34 | 12.34 | 12.15 | 12.29 | 7,861 | -0.12(-0.97%) |
Dec 12, 2006 | 12.36 | 12.42 | 12.05 | 12.41 | 32,188 | +0.04(+0.32%) |
Dec 11, 2006 | 12.01 | 12.49 | 12.01 | 12.37 | 23,526 | -0.13(-1.04%) |
Dec 08, 2006 | 12.50 | 12.55 | 12.49 | 12.50 | 40,858 | -0.03(-0.24%) |
Dec 07, 2006 | 12.61 | 12.61 | 12.51 | 12.53 | 25,911 | -0.07(-0.56%) |
Dec 06, 2006 | 12.39 | 12.60 | 12.29 | 12.60 | 38,335 | +0.20(+1.61%) |
Dec 05, 2006 | 12.51 | 12.65 | 12.35 | 12.40 | 28,350 | -0.11(-0.88%) |
Dec 04, 2006 | 12.43 | 12.59 | 12.26 | 12.51 | 23,242 | +0.13(+1.05%) |
Dec 01, 2006 | 12.40 | 12.45 | 12.26 | 12.38 | 11,294 | +0.08(+0.65%) |
Nov 30, 2006 | 11.96 | 12.45 | 11.96 | 12.30 | 26,766 | +0.40(+3.36%) |
Nov 29, 2006 | 11.89 | 11.93 | 11.85 | 11.90 | 26,200 | +0.05(+0.42%) |
Nov 28, 2006 | 11.90 | 11.90 | 11.77 | 11.85 | 3,500 | +0.07(+0.59%) |
Nov 27, 2006 | 11.92 | 11.95 | 11.65 | 11.78 | 25,626 | +0.11(+0.94%) |
Nov 24, 2006 | 11.75 | 11.90 | 11.67 | 11.67 | 15,387 | +0.16(+1.39%) |
Nov 22, 2006 | 11.40 | 11.70 | 11.40 | 11.51 | 121,405 | +0.01(+0.09%) |
Nov 21, 2006 | 11.50 | 11.64 | 11.40 | 11.50 | 128,640 | -0.05(-0.43%) |
Nov 20, 2006 | 11.41 | 11.55 | 11.35 | 11.55 | 29,221 | +0.17(+1.49%) |
Nov 17, 2006 | 11.25 | 11.60 | 11.25 | 11.38 | 31,596 | -0.17(-1.47%) |
Nov 16, 2006 | 11.69 | 11.69 | 11.55 | 11.55 | 29,217 | +0.02(+0.17%) |
Nov 15, 2006 | 11.25 | 11.67 | 11.25 | 11.53 | 34,210 | +0.18(+1.59%) |
Nov 14, 2006 | 11.40 | 11.45 | 11.05 | 11.35 | 66,250 | +0.00(+0.00%) |
Nov 13, 2006 | 10.60 | 11.35 | 10.60 | 11.35 | 5,226 | +0.50(+4.61%) |
Nov 10, 2006 | 11.50 | 11.50 | 10.85 | 10.85 | 23,187 | -0.45(-3.98%) |
Nov 09, 2006 | 10.99 | 11.30 | 10.60 | 11.30 | 13,084 | +0.41(+3.76%) |
Nov 08, 2006 | 10.79 | 10.90 | 10.27 | 10.89 | 10,410 | +0.18(+1.68%) |
Nov 07, 2006 | 10.80 | 10.90 | 10.59 | 10.71 | 4,482 | -0.18(-1.65%) |
Nov 06, 2006 | 10.61 | 10.90 | 10.61 | 10.89 | 5,881 | +0.03(+0.28%) |
Nov 03, 2006 | 10.75 | 10.90 | 10.75 | 10.86 | 7,857 | +0.21(+1.97%) |
Nov 02, 2006 | 10.75 | 10.75 | 10.65 | 10.65 | 9,790 | -0.09(-0.84%) |
Nov 01, 2006 | 10.21 | 10.75 | 10.21 | 10.74 | 10,206 | +0.24(+2.29%) |
Oct 31, 2006 | 10.24 | 10.50 | 10.20 | 10.50 | 10,194 | +0.26(+2.54%) |
Oct 30, 2006 | 10.40 | 10.40 | 10.22 | 10.24 | 4,600 | -0.16(-1.54%) |
Oct 27, 2006 | 10.25 | 10.49 | 10.25 | 10.40 | 2,000 | -0.10(-0.95%) |
Oct 26, 2006 | 10.16 | 10.50 | 10.16 | 10.50 | 6,039 | +0.19(+1.84%) |
Oct 25, 2006 | 10.00 | 10.31 | 10.00 | 10.31 | 18,553 | +0.14(+1.38%) |
Oct 24, 2006 | 10.00 | 10.17 | 10.00 | 10.17 | 10,296 | +0.16(+1.60%) |
Oct 23, 2006 | 10.25 | 10.32 | 10.01 | 10.01 | 17,702 | -0.34(-3.29%) |
Oct 20, 2006 | 10.32 | 10.35 | 10.32 | 10.35 | 5,172 | +0.01(+0.10%) |
Oct 19, 2006 | 10.10 | 10.38 | 10.10 | 10.34 | 4,691 | +0.17(+1.67%) |
Oct 18, 2006 | 10.10 | 10.44 | 10.06 | 10.17 | 17,866 | -0.08(-0.78%) |
Oct 17, 2006 | 10.65 | 10.65 | 10.25 | 10.25 | 10,073 | -0.40(-3.76%) |
Oct 16, 2006 | 10.16 | 10.65 | 10.10 | 10.65 | 16,581 | +0.49(+4.82%) |
Oct 13, 2006 | 9.990 | 10.25 | 9.990 | 10.16 | 20,400 | +0.36(+3.67%) |
Oct 12, 2006 | 9.990 | 9.990 | 9.750 | 9.800 | 134,775 | +0.09(+0.93%) |
Oct 11, 2006 | 9.560 | 10.00 | 9.560 | 9.710 | 3,450 | +0.21(+2.21%) |
Oct 10, 2006 | 9.940 | 9.940 | 9.500 | 9.500 | 5,302 | -0.49(-4.90%) |
Oct 09, 2006 | 9.870 | 9.990 | 9.830 | 9.990 | 9,150 | +0.00(+0.00%) |
Oct 06, 2006 | 9.870 | 9.990 | 9.830 | 9.990 | 9,150 | +0.18(+1.83%) |
Oct 05, 2006 | 9.850 | 9.970 | 9.810 | 9.810 | 7,174 | -0.16(-1.60%) |
Oct 04, 2006 | 10.00 | 10.09 | 9.650 | 9.970 | 15,399 | -0.08(-0.80%) |
Oct 03, 2006 | 10.00 | 10.20 | 9.700 | 10.05 | 16,183 | +0.01(+0.10%) |
Oct 02, 2006 | 10.01 | 10.18 | 10.01 | 10.04 | 17,862 | -0.01(-0.10%) |
Sep 29, 2006 | 10.25 | 10.25 | 10.01 | 10.05 | 9,159 | -0.03(-0.30%) |
Sep 28, 2006 | 10.20 | 10.38 | 10.06 | 10.08 | 6,437 | -0.11(-1.08%) |
Sep 27, 2006 | 10.06 | 10.20 | 10.00 | 10.19 | 9,000 | +0.13(+1.29%) |
Sep 26, 2006 | 10.05 | 10.10 | 9.900 | 10.06 | 33,160 | +0.04(+0.40%) |
Sep 25, 2006 | 10.03 | 10.25 | 10.02 | 10.02 | 11,400 | -0.01(-0.10%) |
Sep 22, 2006 | 10.10 | 10.19 | 10.02 | 10.03 | 9,720 | +0.13(+1.31%) |
Sep 21, 2006 | 10.02 | 10.24 | 9.900 | 9.900 | 11,846 | -0.32(-3.13%) |
Sep 20, 2006 | 10.40 | 10.49 | 9.990 | 10.22 | 6,794 | +0.05(+0.49%) |
Sep 19, 2006 | 9.990 | 10.25 | 9.800 | 10.17 | 9,825 | +0.47(+4.85%) |
Sep 18, 2006 | 9.800 | 9.800 | 9.500 | 9.700 | 5,216 | -0.10(-1.02%) |
Sep 15, 2006 | 9.800 | 10.17 | 9.800 | 9.800 | 5,600 | -0.20(-2.00%) |
Sep 14, 2006 | 10.30 | 10.30 | 9.730 | 10.00 | 13,500 | -0.27(-2.63%) |
Sep 13, 2006 | 10.28 | 10.50 | 10.27 | 10.27 | 68,646 | -0.12(-1.15%) |
Sep 12, 2006 | 10.16 | 10.45 | 10.15 | 10.39 | 7,355 | +0.14(+1.37%) |
Sep 11, 2006 | 10.25 | 10.65 | 10.06 | 10.25 | 26,524 | -0.12(-1.16%) |
Sep 08, 2006 | 10.65 | 10.75 | 10.15 | 10.37 | 20,125 | +0.17(+1.67%) |
Sep 06, 2006 | 10.42 | 10.49 | 10.20 | 10.20 | 13,869 | -0.39(-3.68%) |
Sep 05, 2006 | 10.50 | 10.63 | 10.50 | 10.59 | 41,334 | +0.09(+0.86%) |