Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.29 | 11.35 | 11.18 | 11.26 | 556,580 | -0.03(-0.30%) |
Jun 28, 2007 | 11.25 | 11.37 | 11.24 | 11.29 | 1,015,947 | -0.02(-0.20%) |
Jun 27, 2007 | 11.20 | 11.32 | 11.16 | 11.32 | 690,620 | +0.04(+0.36%) |
Jun 26, 2007 | 11.36 | 11.39 | 11.25 | 11.28 | 700,045 | -0.11(-1.01%) |
Jun 25, 2007 | 11.42 | 11.53 | 11.34 | 11.39 | 1,038,112 | -0.03(-0.25%) |
Jun 22, 2007 | 11.53 | 11.55 | 11.38 | 11.42 | 1,221,545 | -0.23(-2.02%) |
Jun 21, 2007 | 11.51 | 11.68 | 11.45 | 11.65 | 1,208,629 | +0.10(+0.84%) |
Jun 20, 2007 | 11.74 | 11.75 | 11.52 | 11.56 | 952,592 | -0.14(-1.22%) |
Jun 19, 2007 | 11.67 | 11.72 | 11.64 | 11.70 | 671,771 | +0.12(+1.04%) |
Jun 18, 2007 | 11.64 | 11.67 | 11.55 | 11.58 | 640,355 | +0.06(+0.50%) |
Jun 15, 2007 | 11.52 | 11.59 | 11.49 | 11.52 | 1,417,892 | +0.23(+2.03%) |
Jun 14, 2007 | 11.23 | 11.34 | 11.23 | 11.29 | 855,727 | -0.01(-0.10%) |
Jun 13, 2007 | 11.20 | 11.30 | 11.15 | 11.30 | 1,302,178 | +0.17(+1.54%) |
Jun 12, 2007 | 11.22 | 11.29 | 11.12 | 11.13 | 936,709 | -0.21(-1.87%) |
Jun 11, 2007 | 11.29 | 11.40 | 11.26 | 11.34 | 908,435 | -0.03(-0.30%) |
Jun 08, 2007 | 11.32 | 11.38 | 11.18 | 11.38 | 1,155,165 | +0.15(+1.33%) |
Jun 07, 2007 | 11.41 | 11.48 | 11.22 | 11.23 | 1,416,435 | -0.25(-2.20%) |
Jun 06, 2007 | 11.67 | 11.67 | 11.45 | 11.48 | 664,266 | -0.26(-2.24%) |
Jun 05, 2007 | 11.81 | 11.83 | 11.67 | 11.75 | 856,600 | -0.03(-0.29%) |
Jun 04, 2007 | 11.72 | 11.79 | 11.72 | 11.78 | 725,876 | +0.06(+0.49%) |
Jun 01, 2007 | 11.76 | 11.78 | 11.69 | 11.72 | 945,436 | +0.01(+0.05%) |
May 31, 2007 | 11.76 | 11.80 | 11.69 | 11.72 | 884,525 | +0.00(+0.00%) |
May 30, 2007 | 11.57 | 11.72 | 11.54 | 11.72 | 1,081,221 | +0.06(+0.54%) |
May 29, 2007 | 11.74 | 11.75 | 11.60 | 11.65 | 575,080 | +0.01(+0.10%) |
May 25, 2007 | 11.58 | 11.65 | 11.49 | 11.64 | 839,495 | +0.24(+2.11%) |
May 24, 2007 | 11.59 | 11.60 | 11.37 | 11.40 | 1,179,488 | -0.29(-2.45%) |
May 23, 2007 | 11.84 | 11.84 | 11.67 | 11.69 | 961,667 | -0.15(-1.26%) |
May 22, 2007 | 11.83 | 11.86 | 11.78 | 11.84 | 641,577 | +0.11(+0.98%) |
May 21, 2007 | 11.74 | 11.80 | 11.69 | 11.72 | 973,361 | -0.21(-1.73%) |
May 18, 2007 | 11.88 | 11.95 | 11.84 | 11.93 | 526,212 | +0.18(+1.56%) |
May 17, 2007 | 11.77 | 11.77 | 11.70 | 11.75 | 671,596 | -0.05(-0.44%) |
May 16, 2007 | 11.79 | 11.81 | 11.69 | 11.80 | 996,748 | -0.05(-0.44%) |
May 15, 2007 | 11.84 | 12.00 | 11.83 | 11.85 | 1,285,751 | +0.03(+0.29%) |
May 14, 2007 | 11.94 | 11.96 | 11.76 | 11.81 | 681,370 | -0.09(-0.77%) |
May 11, 2007 | 11.74 | 11.92 | 11.72 | 11.91 | 509,457 | +0.17(+1.46%) |
May 10, 2007 | 11.96 | 12.02 | 11.69 | 11.73 | 1,506,380 | -0.33(-2.75%) |
May 09, 2007 | 11.92 | 12.08 | 11.89 | 12.07 | 1,107,401 | -0.32(-2.54%) |
May 08, 2007 | 12.42 | 12.44 | 12.36 | 12.38 | 432,596 | -0.17(-1.32%) |
May 07, 2007 | 12.47 | 12.55 | 12.42 | 12.55 | 1,063,943 | +0.26(+2.15%) |
May 04, 2007 | 12.28 | 12.34 | 12.25 | 12.28 | 1,157,666 | +0.07(+0.61%) |
May 03, 2007 | 12.20 | 12.22 | 12.11 | 12.21 | 619,062 | +0.03(+0.28%) |
May 02, 2007 | 12.06 | 12.20 | 12.05 | 12.18 | 838,274 | +0.34(+2.86%) |
May 01, 2007 | 11.91 | 11.91 | 11.76 | 11.84 | 472,281 | -0.01(-0.10%) |
Apr 30, 2007 | 11.92 | 11.97 | 11.83 | 11.85 | 478,914 | -0.02(-0.14%) |
Apr 27, 2007 | 11.83 | 11.89 | 11.77 | 11.87 | 733,206 | -0.09(-0.72%) |
Apr 26, 2007 | 11.99 | 12.00 | 11.92 | 11.95 | 713,484 | -0.29(-2.34%) |
Apr 25, 2007 | 12.24 | 12.28 | 12.15 | 12.24 | 561,467 | +0.11(+0.95%) |
Apr 24, 2007 | 12.10 | 12.16 | 12.05 | 12.12 | 582,062 | +0.15(+1.29%) |
Apr 23, 2007 | 12.00 | 12.06 | 11.96 | 11.97 | 424,460 | -0.14(-1.18%) |
Apr 20, 2007 | 12.04 | 12.19 | 12.04 | 12.11 | 993,560 | +0.26(+2.17%) |
Apr 19, 2007 | 11.79 | 11.91 | 11.77 | 11.85 | 311,887 | -0.13(-1.05%) |
Apr 18, 2007 | 11.92 | 12.04 | 11.89 | 11.98 | 615,746 | -0.05(-0.43%) |
Apr 17, 2007 | 12.06 | 12.07 | 11.99 | 12.03 | 852,585 | -0.09(-0.76%) |
Apr 16, 2007 | 12.07 | 12.15 | 12.06 | 12.12 | 936,737 | +0.04(+0.33%) |
Apr 13, 2007 | 12.00 | 12.08 | 11.97 | 12.08 | 494,970 | +0.09(+0.72%) |
Apr 12, 2007 | 11.81 | 12.00 | 11.81 | 12.00 | 529,353 | +0.15(+1.26%) |
Apr 11, 2007 | 11.97 | 11.99 | 11.79 | 11.85 | 542,618 | -0.08(-0.67%) |
Apr 10, 2007 | 11.80 | 11.94 | 11.80 | 11.93 | 760,607 | +0.16(+1.36%) |
Apr 09, 2007 | 11.76 | 11.80 | 11.73 | 11.77 | 486,069 | -0.03(-0.24%) |
Apr 05, 2007 | 11.79 | 11.84 | 11.77 | 11.80 | 553,264 | +0.12(+1.03%) |
Apr 04, 2007 | 11.64 | 11.71 | 11.62 | 11.68 | 431,441 | -0.02(-0.20%) |
Apr 03, 2007 | 11.58 | 11.75 | 11.56 | 11.70 | 664,440 | +0.16(+1.39%) |
Apr 02, 2007 | 11.55 | 11.58 | 11.44 | 11.54 | 587,298 | +0.11(+1.00%) |
Mar 30, 2007 | 11.40 | 11.51 | 11.36 | 11.42 | 594,104 | -0.01(-0.10%) |
Mar 29, 2007 | 11.42 | 11.44 | 11.34 | 11.44 | 492,353 | +0.13(+1.11%) |
Mar 28, 2007 | 11.35 | 11.39 | 11.28 | 11.31 | 644,195 | -0.18(-1.59%) |
Mar 27, 2007 | 11.42 | 11.57 | 11.39 | 11.49 | 455,003 | -0.03(-0.30%) |
Mar 26, 2007 | 11.60 | 11.60 | 11.40 | 11.53 | 649,954 | -0.07(-0.59%) |
Mar 23, 2007 | 11.57 | 11.63 | 11.54 | 11.60 | 760,607 | -0.06(-0.49%) |
Mar 22, 2007 | 11.73 | 11.74 | 11.59 | 11.65 | 497,239 | +0.04(+0.35%) |
Mar 21, 2007 | 11.46 | 11.66 | 11.32 | 11.61 | 1,383,335 | +0.22(+1.91%) |
Mar 20, 2007 | 11.17 | 11.44 | 11.17 | 11.40 | 802,495 | +0.16(+1.43%) |
Mar 19, 2007 | 11.21 | 11.26 | 11.17 | 11.24 | 782,773 | +0.21(+1.92%) |
Mar 16, 2007 | 11.05 | 11.12 | 10.98 | 11.02 | 421,667 | -0.05(-0.41%) |
Mar 15, 2007 | 10.95 | 11.08 | 10.94 | 11.07 | 648,209 | +0.01(+0.05%) |
Mar 14, 2007 | 10.92 | 11.07 | 10.81 | 11.06 | 1,074,938 | -0.02(-0.21%) |
Mar 13, 2007 | 11.37 | 11.32 | 11.06 | 11.09 | 1,069,528 | -0.29(-2.52%) |
Mar 12, 2007 | 11.29 | 11.39 | 11.24 | 11.37 | 598,119 | -0.05(-0.45%) |
Mar 09, 2007 | 11.48 | 11.49 | 11.34 | 11.42 | 909,133 | +0.06(+0.55%) |
Mar 08, 2007 | 11.41 | 11.48 | 11.24 | 11.36 | 2,002,398 | +0.44(+3.99%) |
Mar 07, 2007 | 10.84 | 11.03 | 10.84 | 10.93 | 799,528 | +0.04(+0.37%) |
Mar 06, 2007 | 10.83 | 10.89 | 10.73 | 10.89 | 981,389 | +0.22(+2.04%) |
Mar 05, 2007 | 10.67 | 10.82 | 10.65 | 10.67 | 760,782 | -0.20(-1.84%) |
Mar 02, 2007 | 10.85 | 10.97 | 10.80 | 10.87 | 1,598,183 | -0.17(-1.51%) |
Mar 01, 2007 | 10.93 | 11.05 | 10.82 | 11.04 | 1,552,161 | -0.32(-2.78%) |
Feb 28, 2007 | 11.40 | 11.45 | 11.24 | 11.35 | 978,422 | -0.03(-0.30%) |
Feb 27, 2007 | 11.69 | 11.77 | 11.30 | 11.38 | 1,721,228 | -0.58(-4.84%) |
Feb 26, 2007 | 12.00 | 12.04 | 11.92 | 11.96 | 1,053,509 | +0.20(+1.71%) |
Feb 23, 2007 | 11.82 | 11.84 | 11.72 | 11.76 | 608,940 | -0.12(-1.01%) |
Feb 22, 2007 | 11.89 | 11.95 | 11.82 | 11.88 | 615,746 | +0.21(+1.82%) |
Feb 21, 2007 | 11.63 | 11.69 | 11.61 | 11.67 | 415,559 | -0.04(-0.34%) |
Feb 20, 2007 | 11.68 | 11.73 | 11.60 | 11.71 | 651,351 | +0.25(+2.20%) |
Feb 16, 2007 | 11.49 | 11.51 | 11.42 | 11.46 | 358,138 | -0.04(-0.35%) |
Feb 15, 2007 | 11.48 | 11.51 | 11.44 | 11.50 | 592,184 | +0.01(+0.05%) |
Feb 14, 2007 | 11.46 | 11.51 | 11.44 | 11.49 | 501,775 | +0.05(+0.45%) |
Feb 13, 2007 | 11.36 | 11.44 | 11.34 | 11.44 | 414,423 | +0.18(+1.63%) |
Feb 12, 2007 | 11.30 | 11.31 | 11.19 | 11.26 | 588,846 | -0.19(-1.65%) |
Feb 09, 2007 | 11.46 | 11.52 | 11.38 | 11.45 | 863,057 | -0.11(-0.94%) |
Feb 08, 2007 | 11.46 | 11.56 | 11.42 | 11.56 | 510,678 | -0.01(-0.10%) |
Feb 07, 2007 | 11.48 | 11.59 | 11.48 | 11.57 | 653,620 | +0.09(+0.75%) |
Feb 06, 2007 | 11.52 | 11.53 | 11.40 | 11.48 | 811,919 | +0.01(+0.05%) |
Feb 05, 2007 | 11.47 | 11.50 | 11.43 | 11.48 | 452,385 | -0.05(-0.45%) |
Feb 02, 2007 | 11.53 | 11.60 | 11.49 | 11.53 | 599,864 | +0.07(+0.65%) |
Feb 01, 2007 | 11.41 | 11.50 | 11.38 | 11.45 | 475,947 | +0.13(+1.16%) |
Jan 31, 2007 | 11.17 | 11.35 | 11.16 | 11.32 | 952,941 | -0.03(-0.25%) |
Jan 30, 2007 | 11.38 | 11.40 | 11.29 | 11.35 | 1,060,627 | +0.11(+0.97%) |
Jan 29, 2007 | 11.21 | 11.30 | 11.20 | 11.24 | 609,638 | +0.02(+0.20%) |
Jan 26, 2007 | 11.16 | 11.22 | 11.05 | 11.22 | 724,654 | +0.07(+0.62%) |
Jan 25, 2007 | 11.39 | 11.40 | 11.12 | 11.15 | 773,872 | -0.25(-2.21%) |
Jan 24, 2007 | 11.37 | 11.40 | 11.33 | 11.40 | 577,873 | +0.03(+0.30%) |
Jan 23, 2007 | 11.34 | 11.40 | 11.29 | 11.37 | 545,410 | +0.04(+0.35%) |
Jan 22, 2007 | 11.35 | 11.36 | 11.26 | 11.33 | 513,296 | -0.16(-1.40%) |
Jan 19, 2007 | 11.36 | 11.49 | 11.33 | 11.49 | 541,919 | +0.09(+0.75%) |
Jan 18, 2007 | 11.44 | 11.46 | 11.35 | 11.40 | 1,083,490 | -0.05(-0.40%) |
Jan 17, 2007 | 11.47 | 11.51 | 11.42 | 11.45 | 824,311 | -0.19(-1.63%) |
Jan 16, 2007 | 11.63 | 11.71 | 11.57 | 11.64 | 797,259 | +0.08(+0.69%) |
Jan 12, 2007 | 11.48 | 11.56 | 11.47 | 11.56 | 1,005,300 | +0.06(+0.55%) |
Jan 11, 2007 | 11.36 | 11.54 | 11.35 | 11.49 | 1,068,830 | +0.08(+0.70%) |
Jan 10, 2007 | 11.43 | 11.45 | 11.36 | 11.41 | 1,227,130 | +0.12(+1.07%) |
Jan 09, 2007 | 11.30 | 11.35 | 11.24 | 11.29 | 2,056,154 | +0.49(+4.51%) |
Jan 08, 2007 | 10.84 | 10.84 | 10.71 | 10.81 | 747,517 | +0.02(+0.16%) |
Jan 05, 2007 | 10.85 | 10.89 | 10.74 | 10.79 | 735,824 | -0.11(-1.05%) |
Jan 04, 2007 | 10.87 | 10.93 | 10.81 | 10.90 | 677,705 | -0.09(-0.78%) |
Jan 03, 2007 | 10.98 | 11.09 | 10.92 | 10.99 | 965,333 | +0.13(+1.21%) |
Dec 29, 2006 | 10.86 | 10.92 | 10.85 | 10.86 | 545,410 | +0.03(+0.32%) |
Dec 28, 2006 | 10.88 | 10.91 | 10.80 | 10.82 | 381,874 | -0.03(-0.26%) |
Dec 27, 2006 | 10.81 | 10.86 | 10.79 | 10.85 | 265,636 | +0.09(+0.80%) |
Dec 26, 2006 | 10.76 | 10.77 | 10.67 | 10.77 | 154,809 | +0.06(+0.59%) |
Dec 22, 2006 | 10.79 | 10.80 | 10.66 | 10.70 | 391,299 | -0.14(-1.32%) |
Dec 21, 2006 | 10.91 | 10.91 | 10.79 | 10.85 | 816,981 | +0.01(+0.05%) |
Dec 20, 2006 | 10.94 | 10.96 | 10.83 | 10.84 | 547,679 | -0.01(-0.11%) |
Dec 19, 2006 | 10.78 | 10.86 | 10.78 | 10.85 | 497,239 | +0.14(+1.28%) |
Dec 18, 2006 | 10.70 | 10.75 | 10.67 | 10.71 | 649,954 | -0.01(-0.11%) |
Dec 15, 2006 | 10.82 | 10.83 | 10.69 | 10.73 | 658,332 | -0.03(-0.32%) |
Dec 14, 2006 | 10.75 | 10.79 | 10.73 | 10.76 | 504,919 | +0.03(+0.27%) |
Dec 13, 2006 | 10.75 | 10.78 | 10.68 | 10.73 | 790,103 | +0.14(+1.30%) |
Dec 12, 2006 | 10.55 | 10.61 | 10.51 | 10.59 | 1,903,613 | +0.03(+0.33%) |
Dec 11, 2006 | 10.45 | 10.58 | 10.45 | 10.56 | 741,060 | +0.17(+1.60%) |
Dec 08, 2006 | 10.45 | 10.47 | 10.35 | 10.39 | 739,838 | -0.05(-0.49%) |
Dec 07, 2006 | 10.53 | 10.55 | 10.40 | 10.45 | 921,351 | +0.09(+0.89%) |
Dec 06, 2006 | 10.33 | 10.43 | 10.28 | 10.35 | 801,273 | -0.10(-0.93%) |
Dec 05, 2006 | 10.34 | 10.46 | 10.32 | 10.45 | 653,270 | +0.04(+0.39%) |
Dec 04, 2006 | 10.32 | 10.45 | 10.32 | 10.41 | 571,241 | +0.06(+0.61%) |
Dec 01, 2006 | 10.28 | 10.45 | 10.24 | 10.35 | 651,525 | -0.06(-0.55%) |
Nov 30, 2006 | 10.47 | 10.50 | 10.33 | 10.40 | 755,720 | -0.10(-0.98%) |
Nov 29, 2006 | 10.42 | 10.53 | 10.42 | 10.51 | 692,540 | -0.03(-0.33%) |
Nov 28, 2006 | 10.42 | 10.55 | 10.41 | 10.54 | 486,069 | +0.09(+0.88%) |
Nov 27, 2006 | 10.46 | 10.53 | 10.42 | 10.45 | 841,241 | -0.09(-0.87%) |
Nov 24, 2006 | 10.54 | 10.59 | 10.52 | 10.54 | 306,302 | -0.09(-0.86%) |
Nov 22, 2006 | 10.59 | 10.66 | 10.50 | 10.63 | 529,702 | +0.03(+0.32%) |
Nov 21, 2006 | 10.59 | 10.65 | 10.57 | 10.60 | 529,004 | +0.14(+1.37%) |
Nov 20, 2006 | 10.47 | 10.51 | 10.43 | 10.46 | 721,687 | -0.01(-0.11%) |
Nov 17, 2006 | 10.38 | 10.48 | 10.33 | 10.47 | 842,637 | -0.11(-1.08%) |
Nov 16, 2006 | 10.60 | 10.62 | 10.53 | 10.58 | 638,435 | -0.03(-0.27%) |
Nov 15, 2006 | 10.58 | 10.64 | 10.55 | 10.61 | 793,245 | -0.14(-1.28%) |
Nov 14, 2006 | 10.77 | 10.79 | 10.64 | 10.75 | 304,731 | +0.01(+0.11%) |
Nov 13, 2006 | 10.69 | 10.77 | 10.68 | 10.74 | 449,418 | +0.05(+0.48%) |
Nov 10, 2006 | 10.66 | 10.73 | 10.63 | 10.69 | 783,645 | +0.06(+0.54%) |
Nov 09, 2006 | 10.65 | 10.70 | 10.57 | 10.63 | 732,508 | -0.24(-2.21%) |
Nov 08, 2006 | 10.81 | 10.92 | 10.79 | 10.87 | 689,573 | +0.13(+1.17%) |
Nov 07, 2006 | 10.80 | 10.86 | 10.74 | 10.74 | 627,963 | -0.02(-0.16%) |
Nov 06, 2006 | 10.69 | 10.77 | 10.69 | 10.76 | 749,088 | +0.33(+3.19%) |
Nov 03, 2006 | 10.43 | 10.50 | 10.39 | 10.43 | 596,548 | +0.02(+0.22%) |
Nov 02, 2006 | 10.44 | 10.49 | 10.39 | 10.40 | 662,870 | -0.08(-0.76%) |
Nov 01, 2006 | 10.60 | 10.63 | 10.46 | 10.49 | 904,247 | -0.04(-0.38%) |
Oct 31, 2006 | 10.59 | 10.60 | 10.46 | 10.53 | 543,141 | +0.01(+0.11%) |
Oct 30, 2006 | 10.49 | 10.55 | 10.43 | 10.51 | 540,349 | -0.09(-0.81%) |
Oct 27, 2006 | 10.68 | 10.69 | 10.56 | 10.60 | 404,214 | -0.14(-1.28%) |
Oct 26, 2006 | 10.69 | 10.77 | 10.62 | 10.74 | 511,551 | +0.04(+0.37%) |
Oct 25, 2006 | 10.60 | 10.71 | 10.60 | 10.70 | 471,060 | +0.10(+0.92%) |
Oct 24, 2006 | 10.59 | 10.65 | 10.57 | 10.60 | 460,588 | +0.02(+0.16%) |
Oct 23, 2006 | 10.42 | 10.60 | 10.40 | 10.58 | 522,721 | -0.01(-0.05%) |
Oct 20, 2006 | 10.58 | 10.61 | 10.50 | 10.59 | 645,067 | -0.01(-0.05%) |
Oct 19, 2006 | 10.53 | 10.62 | 10.53 | 10.59 | 373,148 | +0.10(+0.98%) |
Oct 18, 2006 | 10.55 | 10.60 | 10.45 | 10.49 | 429,521 | -0.02(-0.16%) |
Oct 17, 2006 | 10.57 | 10.57 | 10.43 | 10.51 | 368,261 | -0.17(-1.61%) |
Oct 16, 2006 | 10.61 | 10.68 | 10.60 | 10.68 | 403,691 | +0.02(+0.16%) |
Oct 13, 2006 | 10.61 | 10.70 | 10.59 | 10.66 | 294,958 | -0.05(-0.48%) |
Oct 12, 2006 | 10.63 | 10.71 | 10.63 | 10.71 | 345,397 | +0.10(+0.97%) |
Oct 11, 2006 | 10.51 | 10.65 | 10.49 | 10.61 | 411,021 | -0.04(-0.38%) |
Oct 10, 2006 | 10.63 | 10.65 | 10.57 | 10.65 | 332,482 | -0.01(-0.11%) |
Oct 09, 2006 | 10.58 | 10.67 | 10.57 | 10.66 | 326,897 | +0.01(+0.05%) |
Oct 06, 2006 | 10.78 | 10.66 | 10.54 | 10.66 | 652,921 | -0.11(-1.06%) |
Oct 05, 2006 | 10.77 | 10.77 | 10.70 | 10.77 | 368,610 | -0.06(-0.53%) |
Oct 04, 2006 | 10.65 | 10.83 | 10.63 | 10.83 | 373,497 | +0.12(+1.12%) |
Oct 03, 2006 | 10.67 | 10.74 | 10.62 | 10.71 | 475,423 | -0.02(-0.16%) |
Oct 02, 2006 | 10.70 | 10.77 | 10.69 | 10.73 | 441,040 | -0.03(-0.27%) |
Sep 29, 2006 | 10.74 | 10.78 | 10.72 | 10.75 | 580,491 | +0.02(+0.16%) |
Sep 28, 2006 | 10.70 | 10.74 | 10.62 | 10.74 | 320,090 | +0.05(+0.43%) |
Sep 27, 2006 | 10.62 | 10.73 | 10.62 | 10.69 | 745,074 | +0.09(+0.81%) |
Sep 26, 2006 | 10.47 | 10.62 | 10.47 | 10.61 | 753,102 | +0.16(+1.54%) |
Sep 25, 2006 | 10.38 | 10.46 | 10.29 | 10.45 | 696,205 | +0.10(+1.00%) |
Sep 22, 2006 | 10.39 | 10.40 | 10.30 | 10.34 | 373,148 | -0.10(-0.99%) |
Sep 21, 2006 | 10.49 | 10.52 | 10.41 | 10.45 | 464,951 | +0.03(+0.27%) |
Sep 20, 2006 | 10.31 | 10.44 | 10.31 | 10.42 | 363,199 | +0.22(+2.14%) |
Sep 19, 2006 | 10.28 | 10.28 | 10.12 | 10.20 | 580,316 | -0.21(-2.04%) |
Sep 18, 2006 | 10.37 | 10.41 | 10.31 | 10.41 | 273,490 | +0.02(+0.17%) |
Sep 15, 2006 | 10.39 | 10.45 | 10.35 | 10.39 | 688,875 | +0.10(+1.00%) |
Sep 14, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 401,247 | -0.07(-0.72%) |
Sep 13, 2006 | 10.34 | 10.41 | 10.31 | 10.36 | 709,470 | +0.11(+1.06%) |
Sep 12, 2006 | 10.23 | 10.31 | 10.18 | 10.26 | 468,442 | +0.18(+1.76%) |
Sep 11, 2006 | 9.998 | 10.10 | 9.975 | 10.08 | 329,689 | +0.02(+0.23%) |
Sep 08, 2006 | 9.998 | 10.06 | 9.952 | 10.06 | 521,150 | +0.11(+1.09%) |
Sep 07, 2006 | 9.912 | 10.02 | 9.872 | 9.947 | 444,007 | -0.18(-1.75%) |
Sep 06, 2006 | 10.13 | 10.15 | 10.07 | 10.12 | 417,130 | -0.17(-1.61%) |
Sep 05, 2006 | 10.24 | 10.31 | 10.20 | 10.29 | 276,283 | -0.06(-0.61%) |
Sep 01, 2006 | 10.33 | 10.39 | 10.32 | 10.35 | 343,303 | +0.11(+1.06%) |
Aug 31, 2006 | 10.27 | 10.28 | 10.20 | 10.24 | 697,601 | +0.02(+0.17%) |
Aug 30, 2006 | 10.20 | 10.23 | 10.16 | 10.23 | 452,036 | +0.00(+0.00%) |
Aug 29, 2006 | 10.21 | 10.24 | 10.11 | 10.23 | 493,051 | +0.05(+0.45%) |
Aug 28, 2006 | 10.07 | 10.23 | 10.06 | 10.18 | 402,120 | +0.13(+1.31%) |
Aug 25, 2006 | 10.06 | 10.07 | 9.992 | 10.05 | 267,033 | +0.01(+0.06%) |
Aug 24, 2006 | 10.03 | 10.08 | 9.981 | 10.04 | 752,404 | +0.09(+0.86%) |
Aug 23, 2006 | 9.970 | 10.04 | 9.884 | 9.958 | 821,344 | -0.09(-0.91%) |
Aug 22, 2006 | 10.02 | 10.10 | 9.975 | 10.05 | 751,881 | -0.09(-0.90%) |
Aug 21, 2006 | 10.18 | 10.23 | 10.11 | 10.14 | 620,633 | -0.11(-1.06%) |
Aug 18, 2006 | 10.27 | 10.28 | 10.18 | 10.25 | 254,990 | -0.05(-0.44%) |
Aug 17, 2006 | 10.21 | 10.32 | 10.19 | 10.30 | 611,034 | +0.06(+0.62%) |
Aug 16, 2006 | 10.23 | 10.24 | 10.17 | 10.23 | 683,290 | +0.05(+0.51%) |
Aug 15, 2006 | 10.07 | 10.19 | 10.07 | 10.18 | 517,660 | +0.30(+3.01%) |
Aug 14, 2006 | 9.929 | 9.987 | 9.855 | 9.884 | 494,098 | -0.11(-1.09%) |
Aug 11, 2006 | 9.975 | 10.05 | 9.947 | 9.992 | 495,145 | +0.11(+1.16%) |
Aug 10, 2006 | 9.775 | 9.895 | 9.752 | 9.878 | 556,231 | +0.15(+1.53%) |
Aug 09, 2006 | 9.838 | 9.907 | 9.706 | 9.729 | 576,302 | +0.05(+0.47%) |
Aug 08, 2006 | 9.740 | 9.803 | 9.649 | 9.683 | 823,090 | -0.13(-1.29%) |
Aug 07, 2006 | 9.861 | 9.878 | 9.740 | 9.809 | 412,068 | -0.14(-1.38%) |
Aug 04, 2006 | 9.958 | 10.06 | 9.866 | 9.947 | 774,919 | +0.22(+2.24%) |
Aug 03, 2006 | 9.580 | 9.769 | 9.580 | 9.729 | 746,121 | +0.01(+0.06%) |
Aug 02, 2006 | 9.677 | 9.769 | 9.672 | 9.723 | 694,111 | +0.12(+1.25%) |
Aug 01, 2006 | 9.500 | 9.609 | 9.460 | 9.603 | 490,956 | -0.09(-0.95%) |
Jul 31, 2006 | 9.672 | 9.740 | 9.654 | 9.695 | 550,471 | -0.05(-0.53%) |
Jul 28, 2006 | 9.574 | 9.780 | 9.574 | 9.746 | 666,535 | +0.17(+1.80%) |
Jul 27, 2006 | 9.712 | 9.735 | 9.528 | 9.574 | 608,590 | +0.11(+1.21%) |
Jul 26, 2006 | 9.368 | 9.500 | 9.316 | 9.460 | 377,336 | +0.01(+0.06%) |
Jul 25, 2006 | 9.345 | 9.465 | 9.334 | 9.454 | 370,006 | +0.03(+0.36%) |
Jul 24, 2006 | 9.236 | 9.442 | 9.230 | 9.420 | 457,795 | +0.22(+2.37%) |
Jul 21, 2006 | 9.219 | 9.282 | 9.185 | 9.202 | 675,087 | +0.02(+0.25%) |
Jul 20, 2006 | 9.316 | 9.316 | 9.179 | 9.179 | 500,905 | -0.03(-0.31%) |
Jul 19, 2006 | 8.875 | 9.242 | 8.875 | 9.208 | 504,744 | +0.40(+4.55%) |
Jul 18, 2006 | 8.852 | 8.864 | 8.703 | 8.806 | 692,715 | -0.09(-0.97%) |
Jul 17, 2006 | 8.784 | 8.904 | 8.766 | 8.892 | 736,173 | -0.17(-1.83%) |
Jul 14, 2006 | 9.104 | 9.104 | 8.996 | 9.059 | 561,467 | -0.14(-1.56%) |
Jul 13, 2006 | 9.242 | 9.316 | 9.196 | 9.202 | 572,986 | -0.29(-3.02%) |
Jul 12, 2006 | 9.563 | 9.597 | 9.454 | 9.488 | 493,225 | -0.13(-1.37%) |
Jul 11, 2006 | 9.574 | 9.626 | 9.471 | 9.620 | 287,976 | +0.00(+0.00%) |
Jul 10, 2006 | 9.632 | 9.677 | 9.580 | 9.620 | 467,569 | -0.01(-0.12%) |
Jul 07, 2006 | 9.695 | 9.723 | 9.609 | 9.632 | 366,166 | -0.06(-0.65%) |
Jul 06, 2006 | 9.557 | 9.717 | 9.557 | 9.695 | 423,238 | +0.09(+0.95%) |
Jul 05, 2006 | 9.677 | 9.695 | 9.505 | 9.603 | 482,404 | -0.25(-2.56%) |