Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.51 | 13.75 | 12.83 | 13.23 | 76,967 | +0.13(+1.00%) |
Aug 30, 2007 | 12.97 | 13.23 | 12.81 | 13.10 | 47,459 | -0.05(-0.36%) |
Aug 29, 2007 | 13.10 | 13.15 | 12.87 | 13.15 | 47,653 | -0.06(-0.44%) |
Aug 28, 2007 | 13.25 | 13.54 | 12.92 | 13.20 | 132,162 | -0.22(-1.64%) |
Aug 27, 2007 | 13.36 | 13.62 | 13.05 | 13.42 | 104,318 | +0.01(+0.04%) |
Aug 24, 2007 | 13.40 | 13.53 | 12.98 | 13.42 | 50,657 | +0.07(+0.55%) |
Aug 23, 2007 | 12.73 | 13.34 | 12.45 | 13.34 | 110,410 | +0.76(+6.02%) |
Aug 22, 2007 | 12.33 | 12.73 | 12.27 | 12.59 | 54,840 | +0.34(+2.78%) |
Aug 21, 2007 | 12.27 | 12.77 | 12.10 | 12.25 | 75,471 | -0.20(-1.60%) |
Aug 20, 2007 | 12.37 | 13.03 | 11.99 | 12.45 | 175,364 | -0.12(-0.96%) |
Aug 17, 2007 | 13.05 | 13.10 | 11.83 | 12.57 | 145,526 | +0.24(+1.92%) |
Aug 16, 2007 | 12.18 | 12.33 | 11.41 | 12.33 | 191,012 | -0.01(-0.04%) |
Aug 15, 2007 | 12.60 | 13.18 | 12.34 | 12.34 | 233,178 | -0.56(-4.32%) |
Aug 14, 2007 | 13.82 | 13.82 | 12.89 | 12.89 | 91,781 | -0.77(-5.65%) |
Aug 13, 2007 | 13.18 | 14.24 | 13.08 | 13.67 | 69,747 | +0.55(+4.20%) |
Aug 10, 2007 | 13.12 | 14.31 | 12.55 | 13.11 | 131,960 | -0.21(-1.58%) |
Aug 09, 2007 | 14.12 | 14.45 | 12.98 | 13.32 | 136,823 | -0.91(-6.38%) |
Aug 08, 2007 | 13.97 | 14.96 | 13.96 | 14.23 | 140,482 | +0.26(+1.84%) |
Aug 07, 2007 | 14.27 | 14.44 | 13.67 | 13.97 | 110,304 | -0.22(-1.55%) |
Aug 06, 2007 | 15.00 | 15.12 | 13.04 | 14.20 | 211,407 | -0.87(-5.78%) |
Aug 03, 2007 | 15.10 | 15.22 | 14.49 | 15.07 | 169,784 | -0.17(-1.10%) |
Aug 02, 2007 | 15.81 | 16.21 | 14.88 | 15.23 | 170,142 | -1.14(-6.99%) |
Aug 01, 2007 | 16.48 | 16.48 | 16.05 | 16.38 | 70,570 | +0.02(+0.13%) |
Jul 31, 2007 | 16.48 | 16.66 | 16.06 | 16.36 | 112,869 | -0.03(-0.16%) |
Jul 30, 2007 | 16.94 | 17.20 | 16.12 | 16.38 | 147,579 | +0.09(+0.58%) |
Jul 27, 2007 | 16.11 | 16.53 | 15.69 | 16.29 | 97,316 | -0.01(-0.06%) |
Jul 26, 2007 | 16.80 | 16.80 | 15.64 | 16.30 | 257,878 | -0.67(-3.96%) |
Jul 25, 2007 | 17.41 | 17.46 | 16.97 | 16.97 | 86,011 | -0.40(-2.33%) |
Jul 24, 2007 | 17.50 | 17.53 | 17.32 | 17.38 | 79,590 | -0.12(-0.66%) |
Jul 23, 2007 | 17.40 | 17.53 | 17.30 | 17.49 | 58,040 | -0.04(-0.24%) |
Jul 20, 2007 | 17.53 | 17.61 | 17.06 | 17.53 | 101,080 | +0.00(+0.00%) |
Jul 19, 2007 | 17.33 | 17.71 | 17.33 | 17.53 | 63,408 | +0.18(+1.06%) |
Jul 18, 2007 | 16.88 | 17.42 | 16.82 | 17.35 | 50,103 | +0.25(+1.44%) |
Jul 17, 2007 | 17.04 | 17.15 | 16.79 | 17.10 | 134,905 | +0.17(+0.99%) |
Jul 16, 2007 | 16.56 | 16.98 | 16.47 | 16.94 | 69,982 | +0.24(+1.41%) |
Jul 13, 2007 | 16.14 | 17.18 | 16.02 | 16.70 | 114,692 | +0.38(+2.35%) |
Jul 12, 2007 | 16.12 | 16.41 | 16.12 | 16.32 | 60,145 | +0.33(+2.04%) |
Jul 11, 2007 | 15.92 | 16.14 | 15.75 | 15.99 | 57,175 | +0.17(+1.10%) |
Jul 10, 2007 | 15.99 | 16.05 | 15.77 | 15.82 | 75,618 | -0.22(-1.37%) |
Jul 09, 2007 | 16.09 | 16.18 | 15.85 | 16.04 | 54,737 | +0.08(+0.49%) |
Jul 06, 2007 | 15.73 | 16.02 | 15.73 | 15.96 | 32,791 | +0.09(+0.60%) |
Jul 05, 2007 | 15.96 | 16.09 | 15.78 | 15.86 | 54,800 | -0.03(-0.20%) |
Jul 03, 2007 | 15.78 | 16.13 | 15.78 | 15.90 | 18,814 | +0.19(+1.24%) |
Jul 02, 2007 | 15.45 | 15.99 | 15.22 | 15.70 | 91,023 | +0.08(+0.50%) |
Jun 29, 2007 | 15.54 | 15.79 | 15.54 | 15.62 | 30,788 | +0.02(+0.13%) |
Jun 28, 2007 | 15.53 | 15.83 | 15.49 | 15.60 | 181,436 | +0.06(+0.41%) |
Jun 27, 2007 | 15.08 | 15.62 | 15.04 | 15.54 | 71,412 | +0.32(+2.10%) |
Jun 26, 2007 | 15.14 | 15.56 | 15.14 | 15.22 | 89,832 | +0.00(+0.00%) |
Jun 25, 2007 | 15.86 | 15.86 | 14.98 | 15.22 | 166,057 | -0.22(-1.39%) |
Jun 22, 2007 | 15.62 | 15.85 | 15.37 | 15.43 | 463,428 | -0.25(-1.61%) |
Jun 21, 2007 | 15.79 | 16.16 | 15.62 | 15.69 | 96,345 | -0.08(-0.53%) |
Jun 20, 2007 | 15.80 | 16.01 | 15.58 | 15.77 | 207,818 | -0.05(-0.30%) |
Jun 19, 2007 | 15.32 | 15.85 | 15.22 | 15.82 | 239,439 | +0.30(+1.96%) |
Jun 18, 2007 | 15.89 | 15.96 | 15.51 | 15.51 | 72,384 | -0.48(-3.02%) |
Jun 15, 2007 | 16.00 | 16.15 | 15.91 | 16.00 | 43,430 | -0.09(-0.59%) |
Jun 14, 2007 | 15.88 | 16.25 | 15.88 | 16.09 | 105,719 | +0.18(+1.15%) |
Jun 13, 2007 | 15.90 | 16.02 | 15.72 | 15.91 | 73,527 | +0.18(+1.17%) |
Jun 12, 2007 | 15.68 | 15.93 | 15.54 | 15.72 | 385,160 | +0.03(+0.17%) |
Jun 11, 2007 | 15.90 | 15.90 | 15.41 | 15.70 | 83,975 | +0.02(+0.13%) |
Jun 08, 2007 | 15.75 | 15.80 | 15.15 | 15.68 | 105,446 | -0.14(-0.90%) |
Jun 07, 2007 | 15.74 | 16.22 | 15.59 | 15.82 | 121,898 | -0.09(-0.56%) |
Jun 06, 2007 | 16.01 | 16.37 | 15.84 | 15.91 | 139,642 | -0.32(-1.94%) |
Jun 05, 2007 | 16.53 | 16.53 | 15.73 | 16.22 | 127,622 | -0.23(-1.37%) |
Jun 04, 2007 | 15.49 | 16.53 | 15.36 | 16.45 | 152,818 | +0.98(+6.35%) |
Jun 01, 2007 | 15.25 | 15.47 | 15.10 | 15.47 | 103,528 | +0.41(+2.72%) |
May 31, 2007 | 14.56 | 15.17 | 14.56 | 15.06 | 94,808 | +0.49(+3.35%) |
May 30, 2007 | 14.65 | 14.69 | 14.36 | 14.57 | 94,844 | -0.05(-0.36%) |
May 29, 2007 | 14.97 | 14.97 | 14.57 | 14.62 | 108,174 | -0.04(-0.29%) |
May 25, 2007 | 14.85 | 15.25 | 14.64 | 14.66 | 63,520 | -0.05(-0.32%) |
May 24, 2007 | 15.08 | 15.32 | 14.49 | 14.71 | 141,373 | -0.18(-1.20%) |
May 23, 2007 | 14.93 | 15.29 | 14.87 | 14.89 | 58,604 | -0.20(-1.36%) |
May 22, 2007 | 15.28 | 15.32 | 15.08 | 15.09 | 45,920 | -0.06(-0.38%) |
May 21, 2007 | 15.15 | 15.35 | 15.07 | 15.15 | 58,935 | +0.11(+0.73%) |
May 18, 2007 | 15.35 | 15.35 | 15.02 | 15.04 | 37,477 | -0.14(-0.93%) |
May 17, 2007 | 15.00 | 15.33 | 14.87 | 15.18 | 66,231 | +0.29(+1.94%) |
May 16, 2007 | 15.23 | 15.35 | 14.81 | 14.89 | 60,598 | -0.22(-1.42%) |
May 15, 2007 | 14.74 | 15.21 | 14.73 | 15.11 | 346,480 | +0.32(+2.17%) |
May 14, 2007 | 15.09 | 15.22 | 14.77 | 14.79 | 56,088 | -0.22(-1.47%) |
May 11, 2007 | 14.75 | 15.28 | 14.19 | 15.01 | 57,114 | +0.14(+0.95%) |
May 10, 2007 | 14.86 | 15.28 | 14.74 | 14.87 | 85,750 | -0.17(-1.15%) |
May 09, 2007 | 14.83 | 15.23 | 14.52 | 15.04 | 60,844 | +0.19(+1.27%) |
May 08, 2007 | 14.83 | 15.04 | 14.44 | 14.85 | 70,968 | +0.32(+2.20%) |
May 07, 2007 | 14.30 | 15.09 | 14.30 | 14.53 | 65,818 | -0.22(-1.46%) |
May 04, 2007 | 14.57 | 14.86 | 14.44 | 14.75 | 160,999 | +0.21(+1.44%) |
May 03, 2007 | 14.20 | 14.85 | 14.19 | 14.54 | 99,806 | +0.36(+2.56%) |
May 02, 2007 | 13.91 | 14.44 | 13.91 | 14.17 | 120,670 | +0.26(+1.89%) |
May 01, 2007 | 13.98 | 14.44 | 13.75 | 13.91 | 134,828 | -0.16(-1.12%) |
Apr 30, 2007 | 13.65 | 14.33 | 13.65 | 14.07 | 175,036 | +0.43(+3.16%) |
Apr 27, 2007 | 13.63 | 13.82 | 13.54 | 13.64 | 65,159 | +0.02(+0.15%) |
Apr 26, 2007 | 13.61 | 13.78 | 13.47 | 13.62 | 109,473 | +0.01(+0.04%) |
Apr 25, 2007 | 13.60 | 13.90 | 13.56 | 13.61 | 116,784 | -0.09(-0.69%) |
Apr 24, 2007 | 13.57 | 13.77 | 13.38 | 13.71 | 166,900 | +0.12(+0.85%) |
Apr 23, 2007 | 13.47 | 13.65 | 13.35 | 13.59 | 99,185 | +0.02(+0.15%) |
Apr 20, 2007 | 13.52 | 13.65 | 13.44 | 13.57 | 136,122 | +0.06(+0.43%) |
Apr 19, 2007 | 13.41 | 13.65 | 13.29 | 13.51 | 74,542 | +0.13(+0.94%) |
Apr 18, 2007 | 13.23 | 13.39 | 13.22 | 13.39 | 59,549 | +0.18(+1.39%) |
Apr 17, 2007 | 13.12 | 13.23 | 12.99 | 13.20 | 72,936 | -0.01(-0.04%) |
Apr 16, 2007 | 13.18 | 13.23 | 13.11 | 13.21 | 88,609 | +0.08(+0.64%) |
Apr 13, 2007 | 13.07 | 13.19 | 13.07 | 13.12 | 106,300 | +0.06(+0.48%) |
Apr 12, 2007 | 12.91 | 13.23 | 12.84 | 13.06 | 171,501 | +0.20(+1.55%) |
Apr 11, 2007 | 12.76 | 13.02 | 12.53 | 12.86 | 154,045 | +0.20(+1.62%) |
Apr 10, 2007 | 12.87 | 12.87 | 12.60 | 12.66 | 59,657 | -0.10(-0.78%) |
Apr 09, 2007 | 12.85 | 13.12 | 12.54 | 12.76 | 90,666 | -0.11(-0.86%) |
Apr 05, 2007 | 12.24 | 12.97 | 12.24 | 12.87 | 98,109 | +0.15(+1.20%) |
Apr 04, 2007 | 12.33 | 12.82 | 12.16 | 12.71 | 63,096 | +0.13(+1.04%) |
Apr 03, 2007 | 12.37 | 12.60 | 12.22 | 12.58 | 52,989 | +0.18(+1.44%) |
Apr 02, 2007 | 12.24 | 12.45 | 12.07 | 12.41 | 527,599 | +0.07(+0.60%) |
Mar 30, 2007 | 12.59 | 12.59 | 12.24 | 12.33 | 105,549 | -0.16(-1.30%) |
Mar 29, 2007 | 12.48 | 12.76 | 12.45 | 12.49 | 64,406 | -0.04(-0.29%) |
Mar 28, 2007 | 12.44 | 12.65 | 12.43 | 12.53 | 63,800 | -0.04(-0.29%) |
Mar 27, 2007 | 12.49 | 12.79 | 12.39 | 12.57 | 101,139 | +0.09(+0.71%) |
Mar 26, 2007 | 12.56 | 12.56 | 12.33 | 12.48 | 53,385 | +0.00(+0.00%) |
Mar 23, 2007 | 12.38 | 12.60 | 12.29 | 12.48 | 68,669 | -0.02(-0.13%) |
Mar 22, 2007 | 12.34 | 12.58 | 12.27 | 12.49 | 410,818 | +0.16(+1.28%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.28 | 12.34 | 57,282 | -0.17(-1.34%) |
Mar 20, 2007 | 12.29 | 12.63 | 12.22 | 12.50 | 110,528 | +0.09(+0.76%) |
Mar 19, 2007 | 12.43 | 12.51 | 12.24 | 12.41 | 62,484 | -0.11(-0.84%) |
Mar 16, 2007 | 12.36 | 12.60 | 12.36 | 12.52 | 21,540 | -0.09(-0.71%) |
Mar 15, 2007 | 12.51 | 12.73 | 12.35 | 12.60 | 118,249 | -0.02(-0.17%) |
Mar 14, 2007 | 12.39 | 12.68 | 12.35 | 12.63 | 102,779 | +0.09(+0.75%) |
Mar 13, 2007 | 12.48 | 12.59 | 12.26 | 12.53 | 100,128 | +0.05(+0.38%) |
Mar 12, 2007 | 12.33 | 12.55 | 12.25 | 12.48 | 61,370 | +0.26(+2.10%) |
Mar 09, 2007 | 11.66 | 12.47 | 11.66 | 12.23 | 77,142 | -0.18(-1.48%) |
Mar 08, 2007 | 12.20 | 12.47 | 12.09 | 12.41 | 108,919 | +0.02(+0.17%) |
Mar 07, 2007 | 12.21 | 12.47 | 12.11 | 12.39 | 67,483 | +0.09(+0.77%) |
Mar 06, 2007 | 11.83 | 12.53 | 11.82 | 12.29 | 98,789 | +0.35(+2.90%) |
Mar 05, 2007 | 12.34 | 12.55 | 11.89 | 11.95 | 99,343 | -0.39(-3.15%) |
Mar 02, 2007 | 11.69 | 12.60 | 11.66 | 12.34 | 75,765 | +0.10(+0.81%) |
Mar 01, 2007 | 11.89 | 12.28 | 11.68 | 12.24 | 121,119 | +0.23(+1.92%) |
Feb 28, 2007 | 12.07 | 12.15 | 11.87 | 12.01 | 66,281 | +0.10(+0.84%) |
Feb 27, 2007 | 12.20 | 12.24 | 11.86 | 11.91 | 108,479 | -0.27(-2.20%) |
Feb 26, 2007 | 12.23 | 12.28 | 12.17 | 12.17 | 51,059 | -0.06(-0.47%) |
Feb 23, 2007 | 12.21 | 12.24 | 12.14 | 12.23 | 62,949 | +0.03(+0.21%) |
Feb 22, 2007 | 12.02 | 12.21 | 12.01 | 12.21 | 71,765 | +0.11(+0.87%) |
Feb 21, 2007 | 12.05 | 12.11 | 11.91 | 12.10 | 50,006 | +0.00(+0.00%) |
Feb 20, 2007 | 12.06 | 12.21 | 11.90 | 12.10 | 83,857 | -0.05(-0.39%) |
Feb 16, 2007 | 12.20 | 12.21 | 11.93 | 12.15 | 51,295 | +0.04(+0.35%) |
Feb 15, 2007 | 12.07 | 12.21 | 11.93 | 12.11 | 98,274 | +0.07(+0.61%) |
Feb 14, 2007 | 12.02 | 12.23 | 11.89 | 12.03 | 89,775 | +0.04(+0.31%) |
Feb 13, 2007 | 11.99 | 12.03 | 11.77 | 12.00 | 80,554 | -0.06(-0.52%) |
Feb 12, 2007 | 12.12 | 12.21 | 12.00 | 12.06 | 66,724 | -0.15(-1.20%) |
Feb 09, 2007 | 12.11 | 12.29 | 12.11 | 12.21 | 82,112 | +0.01(+0.09%) |
Feb 08, 2007 | 11.97 | 12.20 | 11.95 | 12.20 | 172,251 | +0.21(+1.75%) |
Feb 07, 2007 | 11.96 | 12.04 | 11.75 | 11.99 | 154,098 | -0.03(-0.22%) |
Feb 06, 2007 | 11.86 | 12.03 | 11.83 | 12.01 | 113,222 | +0.13(+1.11%) |
Feb 05, 2007 | 11.95 | 11.97 | 11.81 | 11.88 | 114,233 | +0.03(+0.27%) |
Feb 02, 2007 | 11.59 | 11.91 | 11.49 | 11.85 | 147,218 | +0.27(+2.36%) |
Feb 01, 2007 | 11.41 | 11.59 | 11.34 | 11.58 | 141,280 | +0.15(+1.29%) |
Jan 31, 2007 | 11.27 | 11.43 | 11.18 | 11.43 | 187,629 | +0.24(+2.16%) |
Jan 30, 2007 | 11.00 | 11.37 | 11.00 | 11.19 | 132,988 | +0.03(+0.28%) |
Jan 29, 2007 | 11.26 | 11.26 | 10.87 | 11.16 | 2,064,550 | +0.13(+1.20%) |
Jan 26, 2007 | 11.07 | 11.26 | 10.88 | 11.02 | 701,164 | -0.01(-0.06%) |
Jan 25, 2007 | 11.10 | 11.10 | 10.99 | 11.03 | 121,096 | -0.02(-0.19%) |
Jan 24, 2007 | 10.74 | 11.09 | 10.70 | 11.05 | 181,781 | +0.34(+3.14%) |
Jan 23, 2007 | 10.70 | 10.73 | 10.50 | 10.71 | 862,688 | +0.22(+2.05%) |
Jan 22, 2007 | 10.74 | 10.74 | 10.47 | 10.50 | 195,646 | -0.03(-0.25%) |
Jan 19, 2007 | 10.54 | 10.62 | 10.49 | 10.53 | 50,573 | +0.03(+0.25%) |
Jan 18, 2007 | 10.48 | 10.53 | 10.42 | 10.50 | 191,797 | -0.01(-0.05%) |
Jan 17, 2007 | 10.52 | 10.64 | 10.50 | 10.50 | 265,457 | -0.01(-0.10%) |
Jan 16, 2007 | 10.67 | 10.74 | 10.49 | 10.52 | 409,022 | -0.05(-0.45%) |
Jan 12, 2007 | 10.53 | 10.59 | 10.49 | 10.56 | 85,070 | -0.01(-0.05%) |
Jan 11, 2007 | 10.55 | 10.74 | 10.50 | 10.57 | 59,069 | -0.07(-0.64%) |
Jan 10, 2007 | 10.71 | 10.75 | 10.46 | 10.64 | 135,832 | -0.07(-0.64%) |
Jan 09, 2007 | 10.84 | 11.26 | 10.53 | 10.70 | 341,922 | +0.04(+0.39%) |
Jan 08, 2007 | 10.67 | 10.77 | 10.62 | 10.66 | 264,724 | +0.11(+0.99%) |
Jan 05, 2007 | 10.59 | 10.60 | 10.50 | 10.56 | 136,387 | -0.09(-0.89%) |
Jan 04, 2007 | 10.70 | 10.76 | 10.42 | 10.65 | 203,828 | +0.08(+0.79%) |
Jan 03, 2007 | 10.32 | 10.68 | 10.32 | 10.57 | 243,569 | +0.19(+1.87%) |
Dec 29, 2006 | 10.71 | 10.71 | 10.19 | 10.37 | 403,943 | -0.02(-0.20%) |
Dec 28, 2006 | 10.38 | 10.49 | 10.24 | 10.39 | 204,241 | +0.00(+0.00%) |
Dec 27, 2006 | 10.46 | 10.46 | 10.22 | 10.39 | 227,158 | +0.05(+0.51%) |
Dec 26, 2006 | 10.24 | 10.42 | 10.24 | 10.34 | 366,088 | -0.03(-0.25%) |
Dec 22, 2006 | 10.15 | 10.55 | 10.15 | 10.37 | 280,519 | +0.13(+1.28%) |
Dec 21, 2006 | 10.36 | 10.36 | 10.14 | 10.24 | 177,729 | -0.05(-0.51%) |
Dec 20, 2006 | 9.975 | 10.36 | 9.975 | 10.29 | 454,810 | +0.14(+1.40%) |
Dec 19, 2006 | 10.15 | 10.18 | 10.01 | 10.15 | 185,206 | +0.04(+0.42%) |
Dec 18, 2006 | 9.912 | 10.14 | 9.880 | 10.11 | 327,281 | +0.05(+0.52%) |
Dec 15, 2006 | 9.927 | 10.08 | 9.870 | 10.05 | 168,213 | +0.00(+0.00%) |
Dec 14, 2006 | 9.996 | 10.18 | 9.922 | 10.05 | 202,902 | +0.04(+0.37%) |
Dec 13, 2006 | 10.16 | 10.33 | 9.980 | 10.02 | 146,412 | -0.12(-1.14%) |
Dec 12, 2006 | 10.28 | 10.29 | 9.985 | 10.13 | 229,829 | -0.21(-2.03%) |
Dec 11, 2006 | 10.42 | 10.50 | 10.18 | 10.34 | 135,392 | -0.13(-1.20%) |
Dec 08, 2006 | 10.76 | 10.76 | 10.24 | 10.47 | 194,909 | +0.12(+1.12%) |
Dec 07, 2006 | 10.34 | 10.36 | 10.14 | 10.35 | 194,551 | +0.01(+0.05%) |
Dec 06, 2006 | 9.854 | 10.44 | 9.849 | 10.35 | 245,169 | +0.42(+4.23%) |
Dec 05, 2006 | 9.969 | 10.08 | 9.843 | 9.927 | 199,748 | -0.02(-0.16%) |
Dec 04, 2006 | 10.17 | 10.17 | 9.815 | 9.943 | 161,163 | -0.10(-1.04%) |
Dec 01, 2006 | 9.765 | 10.20 | 9.733 | 10.05 | 314,947 | +0.29(+3.01%) |
Nov 30, 2006 | 9.975 | 9.975 | 9.702 | 9.754 | 367,064 | -0.18(-1.80%) |
Nov 29, 2006 | 9.975 | 9.975 | 9.696 | 9.933 | 569,848 | -0.01(-0.05%) |
Nov 28, 2006 | 9.969 | 9.969 | 9.665 | 9.938 | 591,123 | +0.09(+0.96%) |
Nov 27, 2006 | 9.707 | 9.959 | 9.670 | 9.843 | 173,335 | +0.13(+1.35%) |
Nov 24, 2006 | 9.717 | 9.717 | 9.675 | 9.712 | 95,966 | -0.03(-0.27%) |
Nov 22, 2006 | 9.780 | 9.880 | 9.686 | 9.738 | 145,526 | -0.18(-1.85%) |
Nov 21, 2006 | 9.843 | 9.922 | 9.712 | 9.922 | 237,429 | +0.08(+0.80%) |
Nov 20, 2006 | 10.05 | 10.05 | 9.775 | 9.843 | 429,068 | -0.13(-1.32%) |
Nov 17, 2006 | 10.01 | 10.11 | 9.843 | 9.975 | 373,786 | -0.15(-1.50%) |
Nov 16, 2006 | 10.10 | 10.14 | 9.975 | 10.13 | 138,274 | -0.09(-0.87%) |
Nov 15, 2006 | 10.14 | 10.24 | 10.03 | 10.22 | 86,251 | -0.02(-0.21%) |
Nov 14, 2006 | 10.16 | 10.24 | 9.954 | 10.24 | 141,859 | +0.00(+0.00%) |
Nov 13, 2006 | 10.11 | 10.24 | 9.922 | 10.24 | 126,180 | +0.01(+0.10%) |
Nov 10, 2006 | 10.01 | 10.23 | 9.985 | 10.23 | 74,788 | +0.13(+1.25%) |
Nov 09, 2006 | 9.985 | 10.24 | 9.985 | 10.10 | 160,140 | -0.06(-0.62%) |
Nov 08, 2006 | 10.22 | 10.26 | 10.07 | 10.16 | 134,596 | -0.07(-0.67%) |
Nov 07, 2006 | 9.990 | 10.28 | 9.681 | 10.23 | 294,548 | -0.06(-0.56%) |
Nov 06, 2006 | 10.44 | 10.48 | 10.15 | 10.29 | 431,950 | -0.14(-1.31%) |
Nov 03, 2006 | 10.17 | 10.50 | 10.12 | 10.43 | 153,580 | +0.25(+2.48%) |
Nov 02, 2006 | 10.18 | 10.32 | 10.11 | 10.17 | 92,244 | -0.06(-0.56%) |
Nov 01, 2006 | 10.26 | 10.38 | 10.18 | 10.23 | 184,587 | -0.07(-0.71%) |
Oct 31, 2006 | 10.52 | 10.54 | 10.18 | 10.31 | 227,120 | -0.20(-1.95%) |
Oct 30, 2006 | 10.65 | 10.76 | 10.24 | 10.51 | 215,960 | -0.30(-2.77%) |
Oct 27, 2006 | 10.51 | 10.89 | 10.51 | 10.81 | 153,345 | +0.23(+2.13%) |
Oct 26, 2006 | 10.50 | 10.71 | 10.42 | 10.58 | 151,416 | +0.01(+0.05%) |
Oct 25, 2006 | 10.26 | 10.68 | 10.26 | 10.58 | 140,448 | +0.08(+0.80%) |
Oct 24, 2006 | 10.11 | 10.49 | 10.11 | 10.49 | 259,005 | +0.35(+3.41%) |
Oct 23, 2006 | 10.47 | 10.47 | 10.07 | 10.15 | 90,718 | -0.01(-0.10%) |
Oct 20, 2006 | 10.34 | 10.47 | 10.15 | 10.16 | 108,974 | -0.18(-1.78%) |
Oct 19, 2006 | 10.12 | 10.38 | 10.10 | 10.34 | 106,326 | +0.24(+2.39%) |
Oct 18, 2006 | 10.11 | 10.15 | 9.854 | 10.10 | 174,857 | +0.02(+0.21%) |
Oct 17, 2006 | 10.03 | 10.08 | 10.03 | 10.08 | 109,835 | -0.02(-0.21%) |
Oct 16, 2006 | 10.10 | 10.13 | 9.933 | 10.10 | 97,844 | +0.22(+2.23%) |
Oct 13, 2006 | 9.975 | 10.02 | 9.880 | 9.880 | 140,492 | -0.05(-0.48%) |
Oct 12, 2006 | 9.975 | 10.00 | 9.875 | 9.927 | 145,372 | -0.02(-0.16%) |
Oct 11, 2006 | 9.870 | 10.01 | 9.870 | 9.943 | 82,942 | -0.01(-0.05%) |
Oct 10, 2006 | 9.880 | 10.08 | 9.796 | 9.948 | 104,145 | +0.02(+0.16%) |
Oct 09, 2006 | 10.14 | 10.14 | 9.864 | 9.933 | 112,176 | -0.03(-0.32%) |
Oct 06, 2006 | 9.738 | 9.975 | 9.738 | 9.964 | 164,420 | +0.09(+0.96%) |
Oct 05, 2006 | 9.786 | 9.922 | 9.765 | 9.870 | 123,925 | -0.03(-0.27%) |
Oct 04, 2006 | 9.975 | 10.10 | 9.791 | 9.896 | 186,014 | -0.13(-1.26%) |
Oct 03, 2006 | 10.14 | 10.29 | 9.948 | 10.02 | 251,502 | -0.12(-1.19%) |
Oct 02, 2006 | 10.22 | 10.28 | 10.12 | 10.14 | 158,117 | +0.01(+0.05%) |
Sep 29, 2006 | 10.45 | 10.47 | 10.11 | 10.14 | 232,991 | -0.13(-1.23%) |
Sep 28, 2006 | 10.14 | 10.35 | 10.06 | 10.26 | 122,481 | -0.08(-0.76%) |
Sep 27, 2006 | 10.26 | 10.45 | 10.11 | 10.34 | 170,923 | -0.15(-1.45%) |
Sep 26, 2006 | 10.50 | 10.55 | 10.24 | 10.49 | 140,385 | +0.00(+0.00%) |
Sep 25, 2006 | 10.56 | 10.79 | 10.00 | 10.49 | 235,892 | -0.16(-1.53%) |
Sep 22, 2006 | 10.30 | 10.94 | 10.30 | 10.66 | 110,724 | -0.05(-0.49%) |
Sep 21, 2006 | 10.81 | 10.81 | 10.12 | 10.71 | 126,750 | +0.11(+0.99%) |
Sep 20, 2006 | 10.62 | 10.70 | 10.31 | 10.60 | 258,424 | -0.14(-1.32%) |
Sep 19, 2006 | 10.68 | 11.04 | 10.68 | 10.75 | 120,403 | -0.12(-1.10%) |
Sep 18, 2006 | 11.01 | 11.04 | 10.71 | 10.87 | 62,416 | -0.10(-0.92%) |
Sep 15, 2006 | 10.76 | 10.98 | 10.69 | 10.97 | 134,491 | +0.09(+0.87%) |
Sep 14, 2006 | 10.69 | 11.02 | 10.69 | 10.87 | 106,486 | -0.02(-0.14%) |
Sep 13, 2006 | 10.77 | 11.01 | 10.77 | 10.89 | 91,162 | -0.11(-1.00%) |
Sep 12, 2006 | 10.98 | 11.02 | 10.39 | 11.00 | 50,211 | +0.00(+0.00%) |
Sep 11, 2006 | 11.15 | 11.15 | 10.78 | 11.00 | 115,332 | +0.03(+0.29%) |
Sep 08, 2006 | 11.01 | 11.07 | 10.79 | 10.97 | 63,623 | -0.16(-1.46%) |
Sep 07, 2006 | 11.07 | 11.16 | 10.81 | 11.13 | 84,956 | +0.04(+0.38%) |
Sep 06, 2006 | 11.32 | 11.32 | 11.03 | 11.09 | 71,768 | -0.14(-1.26%) |
Sep 05, 2006 | 11.08 | 11.77 | 11.08 | 11.23 | 102,151 | -0.10(-0.93%) |