Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.10 | 10.24 | 9.770 | 9.850 | 6,798,467 | -0.15(-1.50%) |
Jul 30, 2007 | 10.10 | 10.25 | 9.920 | 10.00 | 6,664,370 | -0.05(-0.50%) |
Jul 27, 2007 | 10.20 | 10.22 | 9.970 | 10.05 | 6,712,268 | -0.22(-2.14%) |
Jul 26, 2007 | 10.66 | 10.66 | 10.05 | 10.27 | 10,852,281 | -0.64(-5.87%) |
Jul 25, 2007 | 11.17 | 11.17 | 10.68 | 10.91 | 5,996,567 | -0.10(-0.91%) |
Jul 24, 2007 | 11.16 | 11.36 | 10.97 | 11.01 | 7,087,927 | -0.29(-2.57%) |
Jul 23, 2007 | 11.27 | 11.38 | 11.17 | 11.30 | 4,725,710 | -0.03(-0.26%) |
Jul 20, 2007 | 11.61 | 11.63 | 11.25 | 11.33 | 3,941,524 | -0.28(-2.41%) |
Jul 19, 2007 | 11.58 | 11.75 | 11.54 | 11.61 | 3,483,217 | +0.08(+0.69%) |
Jul 18, 2007 | 11.26 | 11.60 | 11.18 | 11.53 | 6,256,490 | +0.19(+1.68%) |
Jul 17, 2007 | 11.50 | 11.52 | 11.26 | 11.34 | 3,432,034 | -0.03(-0.26%) |
Jul 16, 2007 | 11.39 | 11.49 | 11.30 | 11.37 | 2,782,159 | -0.08(-0.70%) |
Jul 13, 2007 | 11.48 | 11.60 | 11.34 | 11.45 | 2,459,911 | -0.11(-0.95%) |
Jul 12, 2007 | 11.41 | 11.60 | 11.23 | 11.56 | 6,405,627 | +0.11(+0.96%) |
Jul 11, 2007 | 11.51 | 11.61 | 11.35 | 11.45 | 3,991,370 | -0.06(-0.52%) |
Jul 10, 2007 | 11.82 | 11.89 | 11.46 | 11.51 | 3,823,628 | -0.39(-3.28%) |
Jul 09, 2007 | 11.90 | 11.97 | 11.80 | 11.90 | 3,418,301 | -0.02(-0.17%) |
Jul 06, 2007 | 11.81 | 11.95 | 11.81 | 11.92 | 2,087,870 | +0.00(+0.00%) |
Jul 05, 2007 | 11.85 | 11.99 | 11.75 | 11.92 | 2,425,220 | +0.04(+0.34%) |
Jul 03, 2007 | 11.70 | 11.91 | 11.70 | 11.88 | 1,678,952 | +0.11(+0.93%) |
Jul 02, 2007 | 11.84 | 11.90 | 11.66 | 11.77 | 3,205,376 | +0.02(+0.17%) |
Jun 29, 2007 | 11.50 | 11.91 | 11.47 | 11.75 | 7,736,544 | +0.30(+2.62%) |
Jun 28, 2007 | 11.23 | 11.47 | 11.18 | 11.45 | 10,768,917 | +0.36(+3.25%) |
Jun 27, 2007 | 10.98 | 11.12 | 10.91 | 11.09 | 3,545,743 | +0.06(+0.54%) |
Jun 26, 2007 | 11.16 | 11.24 | 10.95 | 11.03 | 4,842,744 | -0.13(-1.16%) |
Jun 25, 2007 | 11.40 | 11.44 | 11.11 | 11.16 | 3,352,060 | -0.21(-1.85%) |
Jun 22, 2007 | 11.24 | 11.44 | 11.20 | 11.37 | 8,293,176 | +0.10(+0.89%) |
Jun 21, 2007 | 11.03 | 11.42 | 10.93 | 11.27 | 6,421,024 | +0.16(+1.44%) |
Jun 20, 2007 | 11.00 | 11.23 | 10.84 | 11.11 | 9,466,600 | +0.28(+2.59%) |
Jun 19, 2007 | 10.48 | 10.96 | 10.35 | 10.83 | 6,725,000 | +0.37(+3.54%) |
Jun 18, 2007 | 10.59 | 10.62 | 10.39 | 10.46 | 2,781,300 | -0.05(-0.48%) |
Jun 15, 2007 | 10.65 | 10.73 | 10.48 | 10.51 | 5,498,200 | -0.09(-0.85%) |
Jun 14, 2007 | 10.30 | 10.64 | 10.24 | 10.60 | 9,654,300 | +0.27(+2.61%) |
Jun 13, 2007 | 10.20 | 10.43 | 10.09 | 10.33 | 6,049,500 | +0.14(+1.37%) |
Jun 12, 2007 | 10.21 | 10.27 | 10.10 | 10.19 | 6,777,400 | -0.02(-0.20%) |
Jun 11, 2007 | 10.19 | 10.28 | 10.13 | 10.21 | 2,060,400 | -0.01(-0.10%) |
Jun 08, 2007 | 10.10 | 10.31 | 10.10 | 10.22 | 2,560,718 | +0.16(+1.59%) |
Jun 07, 2007 | 10.24 | 10.34 | 10.05 | 10.06 | 3,510,258 | -0.25(-2.42%) |
Jun 06, 2007 | 10.30 | 10.35 | 10.16 | 10.31 | 3,554,456 | -0.07(-0.67%) |
Jun 05, 2007 | 10.39 | 10.42 | 10.14 | 10.38 | 6,052,167 | -0.06(-0.57%) |
Jun 04, 2007 | 10.62 | 10.62 | 10.30 | 10.44 | 4,932,042 | -0.26(-2.43%) |
Jun 01, 2007 | 10.84 | 10.88 | 10.57 | 10.70 | 3,617,946 | -0.08(-0.74%) |
May 31, 2007 | 10.89 | 11.00 | 10.70 | 10.78 | 5,268,683 | -0.09(-0.83%) |
May 30, 2007 | 10.81 | 10.92 | 10.73 | 10.87 | 2,392,334 | -0.01(-0.09%) |
May 29, 2007 | 10.96 | 11.12 | 10.85 | 10.88 | 7,348,835 | +0.04(+0.37%) |
May 25, 2007 | 10.94 | 11.00 | 10.75 | 10.84 | 1,727,826 | +0.01(+0.09%) |
May 24, 2007 | 10.95 | 11.05 | 10.71 | 10.83 | 4,368,166 | -0.07(-0.64%) |
May 23, 2007 | 11.16 | 11.20 | 10.86 | 10.90 | 5,451,645 | -0.20(-1.80%) |
May 22, 2007 | 10.58 | 11.13 | 10.53 | 11.10 | 7,515,363 | +0.64(+6.12%) |
May 21, 2007 | 10.70 | 10.75 | 10.35 | 10.46 | 5,384,336 | -0.23(-2.15%) |
May 18, 2007 | 10.78 | 10.83 | 10.54 | 10.69 | 4,092,325 | -0.14(-1.29%) |
May 17, 2007 | 10.68 | 11.00 | 10.61 | 10.83 | 3,377,851 | +0.11(+1.03%) |
May 16, 2007 | 10.60 | 10.81 | 10.55 | 10.72 | 3,798,962 | +0.17(+1.61%) |
May 15, 2007 | 10.66 | 10.75 | 10.50 | 10.55 | 3,559,917 | -0.16(-1.49%) |
May 14, 2007 | 10.71 | 10.81 | 10.50 | 10.71 | 4,966,644 | -0.02(-0.19%) |
May 11, 2007 | 11.05 | 11.18 | 10.62 | 10.73 | 6,060,129 | -0.16(-1.47%) |
May 10, 2007 | 10.64 | 11.21 | 10.50 | 10.89 | 13,439,329 | +0.49(+4.71%) |
May 09, 2007 | 10.36 | 10.56 | 10.36 | 10.40 | 3,874,830 | -0.05(-0.48%) |
May 08, 2007 | 10.47 | 10.56 | 10.31 | 10.45 | 5,250,803 | -0.02(-0.19%) |
May 07, 2007 | 10.44 | 10.55 | 10.36 | 10.47 | 7,582,888 | +0.11(+1.06%) |
May 04, 2007 | 10.33 | 10.50 | 10.27 | 10.36 | 7,036,172 | +0.09(+0.88%) |
May 03, 2007 | 10.17 | 10.44 | 10.17 | 10.27 | 9,261,443 | +0.16(+1.58%) |
May 02, 2007 | 9.890 | 10.25 | 9.820 | 10.11 | 8,651,014 | +0.21(+2.12%) |
May 01, 2007 | 9.920 | 10.01 | 9.720 | 9.900 | 10,586,609 | -0.01(-0.10%) |
Apr 30, 2007 | 10.07 | 10.10 | 9.850 | 9.910 | 10,297,359 | -0.09(-0.90%) |
Apr 27, 2007 | 10.20 | 10.23 | 9.990 | 10.00 | 10,832,553 | -0.37(-3.57%) |
Apr 26, 2007 | 10.38 | 10.69 | 10.31 | 10.37 | 11,812,309 | +0.06(+0.58%) |
Apr 25, 2007 | 10.63 | 10.63 | 10.17 | 10.31 | 32,774,852 | -0.40(-3.73%) |
Apr 24, 2007 | 11.05 | 11.30 | 10.47 | 10.71 | 16,769,770 | -0.28(-2.55%) |
Apr 23, 2007 | 11.25 | 11.40 | 10.90 | 10.99 | 10,172,693 | -0.24(-2.14%) |
Apr 20, 2007 | 11.40 | 11.40 | 11.16 | 11.23 | 3,070,535 | -0.04(-0.35%) |
Apr 19, 2007 | 11.40 | 11.46 | 11.23 | 11.27 | 5,633,978 | -0.26(-2.25%) |
Apr 18, 2007 | 11.40 | 11.65 | 11.30 | 11.53 | 6,733,633 | +0.31(+2.76%) |
Apr 17, 2007 | 11.15 | 11.28 | 11.10 | 11.22 | 3,810,558 | +0.04(+0.36%) |
Apr 16, 2007 | 11.13 | 11.33 | 11.13 | 11.18 | 4,648,768 | -0.01(-0.09%) |
Apr 13, 2007 | 11.29 | 11.33 | 11.10 | 11.19 | 5,838,970 | -0.05(-0.44%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.15 | 11.24 | 6,589,268 | -0.27(-2.35%) |
Apr 11, 2007 | 11.77 | 11.77 | 11.41 | 11.51 | 4,832,937 | -0.22(-1.88%) |
Apr 10, 2007 | 11.88 | 11.89 | 11.68 | 11.73 | 3,642,572 | -0.18(-1.51%) |
Apr 09, 2007 | 11.75 | 11.95 | 11.60 | 11.91 | 3,988,541 | +0.16(+1.36%) |
Apr 05, 2007 | 11.69 | 11.86 | 11.66 | 11.75 | 3,393,410 | +0.05(+0.43%) |
Apr 04, 2007 | 11.95 | 12.08 | 11.67 | 11.70 | 4,353,486 | -0.16(-1.35%) |
Apr 03, 2007 | 11.67 | 12.01 | 11.61 | 11.86 | 6,945,818 | +0.41(+3.58%) |
Apr 02, 2007 | 11.55 | 11.60 | 11.31 | 11.45 | 5,447,459 | -0.06(-0.52%) |
Mar 30, 2007 | 11.66 | 11.82 | 11.47 | 11.51 | 4,423,319 | -0.08(-0.69%) |
Mar 29, 2007 | 11.84 | 11.84 | 11.33 | 11.59 | 3,933,879 | -0.16(-1.36%) |
Mar 28, 2007 | 11.60 | 11.85 | 11.45 | 11.75 | 6,008,335 | +0.04(+0.34%) |
Mar 27, 2007 | 11.83 | 11.92 | 11.67 | 11.71 | 5,811,751 | -0.13(-1.10%) |
Mar 26, 2007 | 12.11 | 12.11 | 11.71 | 11.84 | 7,891,093 | +0.15(+1.28%) |
Mar 23, 2007 | 11.76 | 11.78 | 11.57 | 11.69 | 4,843,320 | -0.01(-0.09%) |
Mar 22, 2007 | 12.14 | 12.26 | 11.56 | 11.70 | 10,727,437 | -0.51(-4.18%) |
Mar 21, 2007 | 12.26 | 12.32 | 12.05 | 12.21 | 7,369,462 | +0.24(+2.01%) |
Mar 20, 2007 | 11.76 | 12.05 | 11.73 | 11.97 | 6,878,745 | +0.17(+1.44%) |
Mar 19, 2007 | 11.76 | 11.85 | 11.68 | 11.80 | 4,284,393 | +0.11(+0.94%) |
Mar 16, 2007 | 11.87 | 11.90 | 11.61 | 11.69 | 7,640,620 | -0.21(-1.76%) |
Mar 15, 2007 | 11.78 | 11.98 | 11.70 | 11.90 | 10,839,893 | +0.15(+1.28%) |
Mar 14, 2007 | 11.98 | 12.00 | 11.57 | 11.75 | 7,022,197 | -0.12(-1.01%) |
Mar 13, 2007 | 11.87 | 12.10 | 11.71 | 11.87 | 12,544,586 | +0.00(+0.00%) |
Mar 12, 2007 | 11.72 | 11.96 | 11.66 | 11.87 | 4,680,287 | +0.25(+2.15%) |
Mar 09, 2007 | 11.91 | 11.95 | 11.61 | 11.62 | 3,715,436 | -0.21(-1.78%) |
Mar 08, 2007 | 11.89 | 12.04 | 11.76 | 11.83 | 5,046,521 | +0.09(+0.77%) |
Mar 07, 2007 | 11.80 | 11.91 | 11.65 | 11.74 | 4,321,355 | -0.08(-0.68%) |
Mar 06, 2007 | 11.73 | 11.93 | 11.60 | 11.82 | 5,530,025 | +0.24(+2.07%) |
Mar 05, 2007 | 11.77 | 11.97 | 11.58 | 11.58 | 8,286,737 | -0.33(-2.77%) |
Mar 02, 2007 | 12.16 | 12.41 | 11.90 | 11.91 | 6,973,006 | -0.30(-2.46%) |
Mar 01, 2007 | 12.12 | 12.42 | 12.00 | 12.21 | 6,633,784 | -0.10(-0.81%) |
Feb 28, 2007 | 12.39 | 12.47 | 12.12 | 12.31 | 7,308,610 | +0.02(+0.16%) |
Feb 27, 2007 | 12.58 | 12.65 | 12.07 | 12.29 | 9,768,934 | -0.46(-3.61%) |
Feb 26, 2007 | 13.00 | 13.00 | 12.63 | 12.75 | 9,714,368 | -0.33(-2.52%) |
Feb 23, 2007 | 13.14 | 13.20 | 12.93 | 13.08 | 6,714,132 | -0.08(-0.61%) |
Feb 22, 2007 | 13.30 | 13.35 | 12.99 | 13.16 | 10,674,511 | -0.03(-0.23%) |
Feb 21, 2007 | 13.30 | 13.56 | 13.10 | 13.19 | 26,330,064 | +0.29(+2.25%) |
Feb 20, 2007 | 12.57 | 12.99 | 12.51 | 12.90 | 30,940,852 | -0.66(-4.87%) |
Feb 16, 2007 | 13.82 | 13.84 | 13.50 | 13.56 | 5,226,464 | -0.29(-2.09%) |
Feb 15, 2007 | 13.67 | 14.02 | 13.50 | 13.85 | 10,592,771 | +0.62(+4.69%) |
Feb 14, 2007 | 12.98 | 13.23 | 12.82 | 13.23 | 5,202,792 | +0.24(+1.85%) |
Feb 13, 2007 | 13.15 | 13.21 | 12.89 | 12.99 | 3,399,102 | -0.14(-1.07%) |
Feb 12, 2007 | 13.08 | 13.25 | 12.95 | 13.13 | 5,240,620 | +0.21(+1.63%) |
Feb 09, 2007 | 13.32 | 13.40 | 12.82 | 12.92 | 6,476,823 | -0.38(-2.86%) |
Feb 08, 2007 | 13.42 | 13.58 | 13.19 | 13.30 | 4,520,365 | -0.12(-0.89%) |
Feb 07, 2007 | 13.63 | 13.68 | 13.29 | 13.42 | 6,377,818 | -0.27(-1.97%) |
Feb 06, 2007 | 13.45 | 13.78 | 13.33 | 13.69 | 5,139,820 | +0.12(+0.88%) |
Feb 05, 2007 | 13.75 | 13.75 | 13.36 | 13.57 | 3,035,706 | -0.08(-0.59%) |
Feb 02, 2007 | 13.75 | 13.94 | 13.56 | 13.65 | 3,846,324 | -0.18(-1.30%) |
Feb 01, 2007 | 13.88 | 13.88 | 13.61 | 13.83 | 5,195,274 | +0.15(+1.10%) |
Jan 31, 2007 | 13.81 | 14.00 | 13.48 | 13.68 | 6,044,335 | -0.17(-1.23%) |
Jan 30, 2007 | 14.11 | 14.49 | 13.55 | 13.85 | 9,172,198 | -0.65(-4.48%) |
Jan 29, 2007 | 14.42 | 14.78 | 14.29 | 14.50 | 5,222,787 | +0.12(+0.83%) |
Jan 26, 2007 | 14.83 | 14.83 | 14.24 | 14.38 | 4,691,200 | -0.40(-2.71%) |
Jan 25, 2007 | 15.01 | 15.10 | 14.66 | 14.78 | 4,292,757 | -0.26(-1.73%) |
Jan 24, 2007 | 15.15 | 15.44 | 14.88 | 15.04 | 3,739,042 | -0.04(-0.27%) |
Jan 23, 2007 | 15.20 | 15.43 | 14.98 | 15.08 | 5,496,185 | -0.38(-2.46%) |
Jan 22, 2007 | 15.71 | 15.89 | 15.24 | 15.46 | 4,756,054 | -0.30(-1.90%) |
Jan 19, 2007 | 15.43 | 15.80 | 15.31 | 15.76 | 3,342,731 | +0.29(+1.87%) |
Jan 18, 2007 | 15.66 | 16.10 | 15.36 | 15.47 | 5,564,695 | -0.24(-1.53%) |
Jan 17, 2007 | 16.39 | 16.50 | 15.64 | 15.71 | 8,033,669 | -0.91(-5.48%) |
Jan 16, 2007 | 16.63 | 17.02 | 16.48 | 16.62 | 10,557,424 | +0.05(+0.30%) |
Jan 12, 2007 | 16.00 | 16.63 | 15.87 | 16.57 | 5,658,400 | +0.48(+2.98%) |
Jan 11, 2007 | 15.97 | 16.22 | 15.75 | 16.09 | 7,412,773 | +0.22(+1.39%) |
Jan 10, 2007 | 15.36 | 15.94 | 15.33 | 15.87 | 5,419,697 | +0.66(+4.34%) |
Jan 09, 2007 | 15.55 | 15.70 | 15.16 | 15.21 | 5,695,420 | +0.07(+0.46%) |
Jan 08, 2007 | 14.89 | 15.45 | 14.83 | 15.14 | 6,401,271 | +0.15(+1.00%) |
Jan 05, 2007 | 15.29 | 15.32 | 14.93 | 14.99 | 5,095,638 | -0.39(-2.54%) |
Jan 04, 2007 | 15.19 | 15.53 | 14.92 | 15.38 | 5,690,242 | +0.18(+1.18%) |
Jan 03, 2007 | 14.34 | 15.24 | 14.33 | 15.20 | 6,242,220 | +1.00(+7.04%) |
Dec 29, 2006 | 14.40 | 14.63 | 14.16 | 14.20 | 2,465,726 | -0.18(-1.25%) |
Dec 28, 2006 | 14.58 | 14.75 | 14.25 | 14.38 | 2,006,614 | -0.24(-1.64%) |
Dec 27, 2006 | 14.34 | 14.66 | 14.28 | 14.62 | 3,163,415 | +0.37(+2.60%) |
Dec 26, 2006 | 13.97 | 14.26 | 13.88 | 14.25 | 2,134,871 | +0.28(+2.00%) |
Dec 22, 2006 | 13.96 | 14.20 | 13.86 | 13.97 | 2,095,670 | +0.05(+0.36%) |
Dec 21, 2006 | 14.35 | 14.50 | 13.82 | 13.92 | 2,946,491 | -0.37(-2.59%) |
Dec 20, 2006 | 13.75 | 14.29 | 13.61 | 14.29 | 9,108,745 | +0.51(+3.70%) |
Dec 19, 2006 | 13.71 | 13.87 | 13.53 | 13.78 | 2,549,570 | -0.03(-0.22%) |
Dec 18, 2006 | 13.85 | 14.06 | 13.68 | 13.81 | 3,527,370 | +0.04(+0.29%) |
Dec 15, 2006 | 13.87 | 14.10 | 13.77 | 13.77 | 5,060,608 | -0.05(-0.36%) |
Dec 14, 2006 | 14.15 | 14.16 | 13.72 | 13.82 | 2,951,300 | -0.33(-2.33%) |
Dec 13, 2006 | 14.11 | 14.35 | 13.74 | 14.15 | 3,449,345 | +0.38(+2.76%) |
Dec 12, 2006 | 14.14 | 14.14 | 13.49 | 13.77 | 4,252,372 | -0.41(-2.89%) |
Dec 11, 2006 | 14.20 | 14.56 | 14.10 | 14.18 | 4,425,794 | +0.38(+2.75%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.58 | 13.80 | 2,633,958 | -0.06(-0.43%) |
Dec 07, 2006 | 14.04 | 14.18 | 13.85 | 13.86 | 2,965,554 | -0.08(-0.57%) |
Dec 06, 2006 | 13.66 | 14.02 | 13.66 | 13.94 | 4,707,844 | +0.35(+2.58%) |
Dec 05, 2006 | 14.00 | 14.05 | 13.49 | 13.59 | 3,509,129 | -0.24(-1.74%) |
Dec 04, 2006 | 13.42 | 13.84 | 13.41 | 13.83 | 3,207,288 | +0.45(+3.36%) |
Dec 01, 2006 | 13.74 | 13.88 | 13.30 | 13.38 | 3,358,485 | -0.28(-2.05%) |
Nov 30, 2006 | 13.90 | 13.94 | 13.60 | 13.66 | 3,444,800 | -0.04(-0.29%) |
Nov 29, 2006 | 14.00 | 14.10 | 13.56 | 13.70 | 3,325,985 | -0.26(-1.86%) |
Nov 28, 2006 | 13.55 | 13.96 | 13.30 | 13.96 | 4,528,734 | +0.17(+1.23%) |
Nov 27, 2006 | 14.71 | 14.75 | 13.77 | 13.79 | 5,626,372 | -0.92(-6.25%) |
Nov 24, 2006 | 14.71 | 14.74 | 14.47 | 14.71 | 852,585 | -0.03(-0.20%) |
Nov 22, 2006 | 14.89 | 14.94 | 14.60 | 14.74 | 2,671,039 | -0.13(-0.87%) |
Nov 21, 2006 | 14.25 | 14.92 | 13.95 | 14.87 | 5,127,718 | +0.55(+3.84%) |
Nov 20, 2006 | 14.39 | 14.71 | 14.18 | 14.32 | 3,980,035 | -0.26(-1.78%) |
Nov 17, 2006 | 14.73 | 14.80 | 14.40 | 14.58 | 3,585,595 | -0.24(-1.62%) |
Nov 16, 2006 | 14.86 | 15.02 | 14.57 | 14.82 | 6,509,321 | -0.31(-2.05%) |
Nov 15, 2006 | 15.25 | 15.60 | 14.93 | 15.13 | 16,641,004 | +1.04(+7.38%) |
Nov 14, 2006 | 13.81 | 14.09 | 13.63 | 14.09 | 5,088,230 | +0.17(+1.22%) |
Nov 13, 2006 | 13.31 | 13.97 | 13.20 | 13.92 | 7,929,848 | +0.65(+4.90%) |
Nov 10, 2006 | 12.94 | 13.33 | 12.88 | 13.27 | 3,042,729 | +0.28(+2.16%) |
Nov 09, 2006 | 12.74 | 13.03 | 12.62 | 12.99 | 3,490,638 | +0.11(+0.85%) |
Nov 08, 2006 | 13.03 | 13.05 | 12.66 | 12.88 | 4,144,342 | -0.21(-1.60%) |
Nov 07, 2006 | 12.75 | 13.24 | 12.73 | 13.09 | 11,676,712 | +0.66(+5.31%) |
Nov 06, 2006 | 12.00 | 12.61 | 11.90 | 12.43 | 6,126,551 | +0.43(+3.58%) |
Nov 03, 2006 | 11.99 | 12.11 | 11.86 | 12.00 | 3,421,241 | +0.05(+0.42%) |
Nov 02, 2006 | 12.08 | 12.22 | 11.94 | 11.95 | 4,610,648 | -0.21(-1.73%) |
Nov 01, 2006 | 12.52 | 12.81 | 12.13 | 12.16 | 4,697,126 | -0.40(-3.18%) |
Oct 31, 2006 | 12.61 | 12.95 | 12.35 | 12.56 | 8,613,375 | -0.01(-0.08%) |
Oct 30, 2006 | 12.17 | 12.65 | 12.16 | 12.57 | 7,078,458 | +0.32(+2.61%) |
Oct 27, 2006 | 11.97 | 12.48 | 11.89 | 12.25 | 5,477,750 | +0.20(+1.66%) |
Oct 26, 2006 | 11.66 | 12.14 | 11.52 | 12.05 | 8,050,420 | +0.39(+3.34%) |
Oct 25, 2006 | 11.93 | 11.99 | 11.15 | 11.66 | 9,004,058 | -0.01(-0.09%) |
Oct 24, 2006 | 11.45 | 12.00 | 11.33 | 11.67 | 10,538,536 | +0.53(+4.76%) |
Oct 23, 2006 | 10.76 | 11.25 | 10.73 | 11.14 | 7,148,672 | +0.22(+2.01%) |
Oct 20, 2006 | 10.71 | 11.14 | 10.57 | 10.92 | 4,876,816 | +0.26(+2.44%) |
Oct 19, 2006 | 10.72 | 10.87 | 10.51 | 10.66 | 2,692,098 | -0.06(-0.56%) |
Oct 18, 2006 | 10.90 | 10.90 | 10.49 | 10.72 | 5,450,928 | +0.06(+0.56%) |
Oct 17, 2006 | 10.63 | 10.77 | 10.39 | 10.66 | 6,691,126 | +0.50(+4.92%) |
Oct 16, 2006 | 10.17 | 10.35 | 10.10 | 10.16 | 3,297,804 | +0.02(+0.20%) |
Oct 13, 2006 | 10.36 | 10.36 | 10.03 | 10.14 | 3,482,992 | -0.22(-2.12%) |
Oct 12, 2006 | 10.21 | 10.41 | 10.15 | 10.36 | 3,698,999 | +0.19(+1.87%) |
Oct 11, 2006 | 9.730 | 10.19 | 9.730 | 10.17 | 7,671,747 | +0.39(+3.99%) |
Oct 10, 2006 | 9.700 | 9.870 | 9.640 | 9.780 | 6,866,955 | +0.12(+1.24%) |
Oct 09, 2006 | 9.790 | 9.840 | 9.540 | 9.660 | 2,874,500 | -0.09(-0.92%) |
Oct 06, 2006 | 9.750 | 9.860 | 9.570 | 9.750 | 4,200,365 | -0.05(-0.51%) |
Oct 05, 2006 | 9.550 | 9.830 | 9.490 | 9.800 | 6,497,097 | +0.17(+1.77%) |
Oct 04, 2006 | 9.360 | 9.760 | 9.300 | 9.630 | 7,560,456 | +0.28(+2.99%) |
Oct 03, 2006 | 9.270 | 9.470 | 9.250 | 9.350 | 4,461,588 | +0.08(+0.86%) |
Oct 02, 2006 | 9.260 | 9.560 | 9.150 | 9.270 | 4,494,728 | +0.03(+0.32%) |
Sep 29, 2006 | 9.450 | 9.460 | 9.230 | 9.240 | 5,407,728 | -0.12(-1.28%) |
Sep 28, 2006 | 9.480 | 9.590 | 9.300 | 9.360 | 4,068,447 | -0.15(-1.58%) |
Sep 27, 2006 | 9.580 | 9.750 | 9.400 | 9.510 | 3,430,587 | -0.16(-1.65%) |
Sep 26, 2006 | 9.800 | 9.900 | 9.590 | 9.670 | 4,107,329 | -0.07(-0.72%) |
Sep 25, 2006 | 9.895 | 9.970 | 9.490 | 9.740 | 5,589,776 | +0.02(+0.21%) |
Sep 22, 2006 | 9.750 | 10.10 | 9.680 | 9.720 | 4,658,178 | -0.14(-1.42%) |
Sep 21, 2006 | 10.20 | 10.25 | 9.840 | 9.860 | 5,176,676 | -0.35(-3.43%) |
Sep 20, 2006 | 10.34 | 10.40 | 10.07 | 10.21 | 4,897,480 | -0.03(-0.29%) |
Sep 19, 2006 | 9.940 | 10.26 | 9.910 | 10.24 | 5,322,705 | +0.30(+3.02%) |
Sep 18, 2006 | 10.05 | 10.05 | 9.900 | 9.940 | 3,657,754 | -0.15(-1.49%) |
Sep 15, 2006 | 10.24 | 10.39 | 9.920 | 10.09 | 12,788,421 | -0.16(-1.56%) |
Sep 14, 2006 | 10.00 | 10.29 | 9.920 | 10.25 | 5,908,467 | +0.21(+2.09%) |
Sep 13, 2006 | 10.25 | 10.26 | 9.980 | 10.04 | 7,904,602 | -0.03(-0.30%) |
Sep 12, 2006 | 9.670 | 10.11 | 9.670 | 10.07 | 7,056,031 | +0.36(+3.71%) |
Sep 11, 2006 | 9.600 | 9.750 | 9.440 | 9.710 | 3,102,436 | +0.07(+0.73%) |
Sep 08, 2006 | 9.920 | 10.00 | 9.550 | 9.640 | 5,568,189 | -0.26(-2.63%) |
Sep 07, 2006 | 9.900 | 10.01 | 9.800 | 9.900 | 3,931,600 | -0.03(-0.30%) |
Sep 06, 2006 | 10.29 | 10.31 | 9.750 | 9.930 | 8,008,977 | -0.43(-4.15%) |
Sep 05, 2006 | 10.31 | 10.55 | 10.24 | 10.36 | 3,232,226 | +0.12(+1.17%) |
Sep 01, 2006 | 10.30 | 10.41 | 10.10 | 10.24 | 1,397,427 | -0.02(-0.19%) |
Aug 31, 2006 | 10.33 | 10.45 | 10.16 | 10.26 | 2,331,023 | +0.00(+0.00%) |
Aug 30, 2006 | 10.25 | 10.35 | 10.10 | 10.26 | 2,749,015 | -0.15(-1.44%) |
Aug 29, 2006 | 10.44 | 10.60 | 10.30 | 10.41 | 2,716,139 | +0.15(+1.46%) |
Aug 28, 2006 | 10.16 | 10.48 | 10.07 | 10.26 | 2,952,367 | +0.20(+1.99%) |
Aug 25, 2006 | 10.01 | 10.14 | 9.970 | 10.06 | 1,461,121 | -0.03(-0.30%) |
Aug 24, 2006 | 10.17 | 10.25 | 10.01 | 10.09 | 1,520,589 | -0.09(-0.88%) |
Aug 23, 2006 | 10.19 | 10.27 | 10.05 | 10.18 | 2,021,660 | +0.04(+0.39%) |
Aug 22, 2006 | 10.10 | 10.23 | 10.04 | 10.14 | 1,386,031 | +0.05(+0.50%) |
Aug 21, 2006 | 10.24 | 10.34 | 10.04 | 10.09 | 1,780,733 | -0.22(-2.13%) |
Aug 18, 2006 | 10.43 | 10.43 | 10.16 | 10.31 | 1,516,839 | -0.07(-0.67%) |
Aug 17, 2006 | 10.55 | 10.65 | 10.26 | 10.38 | 1,806,354 | -0.07(-0.67%) |
Aug 16, 2006 | 10.21 | 10.56 | 10.17 | 10.45 | 2,387,955 | +0.33(+3.26%) |
Aug 15, 2006 | 10.27 | 10.30 | 9.880 | 10.12 | 2,655,006 | +0.06(+0.60%) |
Aug 14, 2006 | 10.19 | 10.31 | 9.960 | 10.06 | 2,932,381 | +0.23(+2.34%) |
Aug 11, 2006 | 10.16 | 10.19 | 9.670 | 9.830 | 4,159,722 | -0.32(-3.15%) |
Aug 10, 2006 | 10.00 | 10.42 | 9.990 | 10.15 | 5,482,478 | +0.00(+0.00%) |
Aug 09, 2006 | 10.81 | 10.83 | 10.09 | 10.15 | 5,517,459 | -0.50(-4.69%) |
Aug 08, 2006 | 10.78 | 11.01 | 10.59 | 10.65 | 2,424,684 | -0.15(-1.39%) |
Aug 07, 2006 | 10.73 | 11.12 | 10.56 | 10.80 | 2,811,146 | -0.19(-1.73%) |
Aug 04, 2006 | 11.13 | 11.23 | 10.60 | 10.99 | 4,650,786 | +0.07(+0.64%) |
Aug 03, 2006 | 10.38 | 10.94 | 10.29 | 10.92 | 3,292,229 | +0.50(+4.80%) |
Aug 02, 2006 | 10.52 | 10.60 | 10.30 | 10.42 | 3,899,728 | -0.02(-0.19%) |