Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.40 | 10.83 | 10.48 | 10.61 | 8,655,761 | +0.22(+2.07%) |
Jul 30, 2007 | 10.43 | 10.43 | 10.12 | 10.40 | 1,683,727 | +0.22(+2.17%) |
Jul 27, 2007 | 9.899 | 10.40 | 9.899 | 10.18 | 2,219,802 | -0.30(-2.90%) |
Jul 26, 2007 | 10.43 | 10.60 | 10.21 | 10.48 | 2,294,489 | -0.09(-0.88%) |
Jul 25, 2007 | 10.63 | 10.73 | 10.49 | 10.58 | 1,555,167 | +0.03(+0.28%) |
Jul 24, 2007 | 10.76 | 10.89 | 10.54 | 10.55 | 1,335,187 | -0.33(-3.06%) |
Jul 23, 2007 | 11.13 | 11.19 | 10.88 | 10.88 | 950,323 | -0.23(-2.03%) |
Jul 20, 2007 | 11.30 | 11.34 | 11.09 | 11.10 | 1,825,347 | -0.23(-1.99%) |
Jul 19, 2007 | 11.20 | 11.34 | 11.17 | 11.33 | 1,512,722 | +0.17(+1.54%) |
Jul 18, 2007 | 11.03 | 11.16 | 10.94 | 11.16 | 1,749,028 | +0.09(+0.80%) |
Jul 17, 2007 | 11.09 | 11.18 | 11.02 | 11.07 | 905,837 | -0.01(-0.09%) |
Jul 16, 2007 | 11.09 | 11.17 | 11.07 | 11.08 | 1,139,898 | -0.05(-0.44%) |
Jul 13, 2007 | 10.96 | 11.15 | 10.93 | 11.13 | 1,644,547 | +0.13(+1.16%) |
Jul 12, 2007 | 10.94 | 11.00 | 10.88 | 11.00 | 1,845,346 | +0.11(+1.04%) |
Jul 11, 2007 | 10.90 | 10.95 | 10.85 | 10.89 | 1,205,198 | -0.04(-0.40%) |
Jul 10, 2007 | 11.01 | 11.03 | 10.90 | 10.93 | 1,785,963 | -0.18(-1.59%) |
Jul 09, 2007 | 11.01 | 11.12 | 10.95 | 11.11 | 909,510 | +0.10(+0.93%) |
Jul 06, 2007 | 11.10 | 11.10 | 10.95 | 11.01 | 1,293,966 | -0.08(-0.75%) |
Jul 05, 2007 | 11.09 | 11.18 | 10.99 | 11.09 | 1,109,697 | +0.05(+0.49%) |
Jul 03, 2007 | 11.05 | 11.06 | 11.00 | 11.04 | 457,102 | +0.01(+0.09%) |
Jul 02, 2007 | 10.74 | 11.03 | 10.74 | 11.03 | 1,197,648 | +0.31(+2.93%) |
Jun 29, 2007 | 10.87 | 10.90 | 10.71 | 10.71 | 1,614,142 | -0.11(-1.00%) |
Jun 28, 2007 | 10.90 | 11.05 | 10.82 | 10.82 | 1,241,522 | -0.10(-0.90%) |
Jun 27, 2007 | 10.74 | 10.98 | 10.66 | 10.92 | 1,832,694 | +0.11(+1.00%) |
Jun 26, 2007 | 10.97 | 10.98 | 10.73 | 10.81 | 1,567,819 | -0.08(-0.76%) |
Jun 25, 2007 | 10.92 | 11.01 | 10.79 | 10.89 | 1,376,612 | -0.03(-0.27%) |
Jun 22, 2007 | 10.91 | 10.96 | 10.83 | 10.92 | 1,031,949 | -0.07(-0.62%) |
Jun 21, 2007 | 11.01 | 11.07 | 10.84 | 10.99 | 929,509 | -0.03(-0.27%) |
Jun 20, 2007 | 11.42 | 11.42 | 11.02 | 11.02 | 943,181 | -0.35(-3.06%) |
Jun 19, 2007 | 11.18 | 11.39 | 11.15 | 11.37 | 1,019,297 | +0.13(+1.18%) |
Jun 18, 2007 | 11.46 | 11.48 | 11.22 | 11.24 | 693,815 | -0.21(-1.84%) |
Jun 15, 2007 | 11.35 | 11.56 | 11.35 | 11.45 | 1,290,701 | +0.13(+1.17%) |
Jun 14, 2007 | 11.43 | 11.47 | 11.26 | 11.32 | 958,282 | -0.05(-0.43%) |
Jun 13, 2007 | 11.20 | 11.41 | 11.19 | 11.36 | 956,649 | +0.21(+1.84%) |
Jun 12, 2007 | 11.37 | 11.37 | 11.10 | 11.16 | 1,096,637 | -0.21(-1.85%) |
Jun 11, 2007 | 11.44 | 11.48 | 11.29 | 11.37 | 715,650 | -0.11(-0.94%) |
Jun 08, 2007 | 11.28 | 11.49 | 11.19 | 11.48 | 1,336,819 | +0.20(+1.74%) |
Jun 07, 2007 | 11.57 | 11.58 | 11.18 | 11.28 | 1,611,852 | -0.36(-3.11%) |
Jun 06, 2007 | 11.64 | 11.69 | 11.55 | 11.64 | 824,824 | -0.05(-0.42%) |
Jun 05, 2007 | 11.85 | 11.86 | 11.66 | 11.69 | 1,159,896 | -0.22(-1.85%) |
Jun 04, 2007 | 11.88 | 11.98 | 11.86 | 11.91 | 873,391 | +0.00(+0.04%) |
Jun 01, 2007 | 11.88 | 12.00 | 11.85 | 11.91 | 1,410,282 | +0.02(+0.21%) |
May 31, 2007 | 11.91 | 11.98 | 11.81 | 11.88 | 1,492,520 | -0.03(-0.25%) |
May 30, 2007 | 11.61 | 11.92 | 11.56 | 11.91 | 1,186,833 | +0.23(+1.97%) |
May 29, 2007 | 11.56 | 11.82 | 11.56 | 11.68 | 879,105 | +0.18(+1.53%) |
May 25, 2007 | 11.47 | 11.57 | 11.39 | 11.51 | 948,283 | +0.06(+0.56%) |
May 24, 2007 | 11.66 | 11.67 | 11.36 | 11.44 | 1,334,779 | -0.21(-1.77%) |
May 23, 2007 | 11.78 | 11.83 | 11.63 | 11.65 | 1,001,543 | -0.10(-0.88%) |
May 22, 2007 | 11.64 | 11.83 | 11.59 | 11.75 | 1,152,550 | +0.14(+1.22%) |
May 21, 2007 | 11.51 | 11.73 | 11.50 | 11.61 | 892,981 | +0.10(+0.89%) |
May 18, 2007 | 11.58 | 11.65 | 11.40 | 11.51 | 923,795 | -0.07(-0.63%) |
May 17, 2007 | 11.67 | 11.67 | 11.56 | 11.58 | 1,035,418 | -0.09(-0.80%) |
May 16, 2007 | 11.74 | 11.74 | 11.60 | 11.67 | 991,952 | -0.01(-0.13%) |
May 15, 2007 | 11.73 | 11.83 | 11.65 | 11.69 | 1,262,540 | -0.02(-0.17%) |
May 14, 2007 | 11.82 | 11.84 | 11.69 | 11.71 | 1,210,912 | -0.09(-0.79%) |
May 11, 2007 | 11.79 | 11.85 | 11.73 | 11.80 | 533,013 | +0.07(+0.58%) |
May 10, 2007 | 11.91 | 11.91 | 11.73 | 11.73 | 948,895 | -0.18(-1.48%) |
May 09, 2007 | 11.80 | 12.00 | 11.76 | 11.91 | 1,540,067 | +0.11(+0.96%) |
May 08, 2007 | 11.74 | 11.82 | 11.73 | 11.80 | 1,191,934 | -0.06(-0.50%) |
May 07, 2007 | 11.79 | 11.89 | 11.75 | 11.85 | 767,482 | +0.04(+0.37%) |
May 04, 2007 | 12.00 | 12.00 | 11.77 | 11.81 | 1,021,949 | -0.15(-1.23%) |
May 03, 2007 | 11.74 | 12.10 | 11.69 | 11.96 | 2,242,453 | +0.19(+1.58%) |
May 02, 2007 | 11.71 | 11.87 | 11.56 | 11.77 | 1,929,624 | +0.06(+0.50%) |
May 01, 2007 | 11.67 | 11.71 | 11.51 | 11.71 | 1,342,533 | -0.02(-0.21%) |
Apr 30, 2007 | 11.99 | 12.01 | 11.74 | 11.74 | 1,594,348 | -0.19(-1.60%) |
Apr 27, 2007 | 11.98 | 12.02 | 11.92 | 11.93 | 546,890 | -0.06(-0.53%) |
Apr 26, 2007 | 12.05 | 12.06 | 11.93 | 11.99 | 453,225 | -0.13(-1.09%) |
Apr 25, 2007 | 12.22 | 12.23 | 12.06 | 12.12 | 702,386 | -0.05(-0.44%) |
Apr 24, 2007 | 12.18 | 12.20 | 12.06 | 12.18 | 1,135,409 | +0.01(+0.12%) |
Apr 23, 2007 | 12.07 | 12.21 | 12.06 | 12.16 | 1,415,588 | +0.09(+0.77%) |
Apr 20, 2007 | 12.16 | 12.16 | 12.00 | 12.07 | 875,024 | +0.08(+0.65%) |
Apr 19, 2007 | 12.47 | 12.47 | 11.90 | 11.99 | 701,366 | -0.06(-0.49%) |
Apr 18, 2007 | 12.12 | 12.14 | 12.05 | 12.05 | 948,487 | -0.07(-0.57%) |
Apr 17, 2007 | 11.99 | 12.13 | 11.95 | 12.12 | 1,076,639 | +0.11(+0.94%) |
Apr 16, 2007 | 11.94 | 12.01 | 11.89 | 12.01 | 857,270 | +0.13(+1.07%) |
Apr 13, 2007 | 11.76 | 11.89 | 11.74 | 11.88 | 1,521,089 | +0.11(+0.92%) |
Apr 12, 2007 | 11.76 | 11.79 | 11.67 | 11.77 | 618,312 | -0.02(-0.17%) |
Apr 11, 2007 | 11.94 | 11.94 | 11.78 | 11.79 | 1,882,485 | -0.13(-1.11%) |
Apr 10, 2007 | 11.91 | 12.09 | 11.84 | 11.92 | 1,026,643 | +0.02(+0.21%) |
Apr 09, 2007 | 11.78 | 12.11 | 11.78 | 11.90 | 656,472 | -0.12(-0.98%) |
Apr 05, 2007 | 12.02 | 12.06 | 11.99 | 12.02 | 2,633,235 | +0.01(+0.08%) |
Apr 04, 2007 | 12.06 | 12.06 | 11.93 | 12.01 | 551,787 | -0.05(-0.45%) |
Apr 03, 2007 | 12.00 | 12.09 | 12.00 | 12.06 | 863,188 | +0.10(+0.82%) |
Apr 02, 2007 | 11.89 | 12.00 | 11.85 | 11.96 | 732,791 | +0.11(+0.91%) |
Mar 30, 2007 | 11.96 | 11.99 | 11.77 | 11.85 | 1,857,794 | -0.06(-0.49%) |
Mar 29, 2007 | 11.96 | 11.96 | 11.84 | 11.91 | 783,807 | +0.03(+0.25%) |
Mar 28, 2007 | 11.85 | 11.98 | 11.76 | 11.88 | 1,562,106 | -0.00(-0.04%) |
Mar 27, 2007 | 12.01 | 12.03 | 11.82 | 11.89 | 1,355,797 | -0.18(-1.46%) |
Mar 26, 2007 | 12.18 | 12.19 | 12.06 | 12.06 | 3,484,588 | -0.13(-1.08%) |
Mar 23, 2007 | 12.19 | 12.22 | 12.12 | 12.20 | 1,252,949 | +0.00(+0.04%) |
Mar 22, 2007 | 12.06 | 12.20 | 12.06 | 12.19 | 7,081,615 | -0.00(-0.04%) |
Mar 21, 2007 | 11.97 | 12.27 | 11.84 | 12.20 | 1,120,308 | +0.22(+1.84%) |
Mar 20, 2007 | 11.90 | 11.98 | 11.80 | 11.98 | 1,167,039 | +0.05(+0.45%) |
Mar 19, 2007 | 11.94 | 12.02 | 11.87 | 11.92 | 991,340 | +0.01(+0.12%) |
Mar 16, 2007 | 11.93 | 11.93 | 11.71 | 11.91 | 3,284,605 | -0.02(-0.16%) |
Mar 15, 2007 | 11.71 | 11.93 | 11.68 | 11.93 | 1,312,740 | +0.23(+1.93%) |
Mar 14, 2007 | 11.52 | 11.73 | 11.43 | 11.70 | 1,455,788 | +0.14(+1.19%) |
Mar 13, 2007 | 11.78 | 11.71 | 11.54 | 11.56 | 1,076,434 | -0.22(-1.83%) |
Mar 12, 2007 | 11.54 | 11.88 | 11.53 | 11.78 | 818,498 | +0.18(+1.52%) |
Mar 09, 2007 | 11.61 | 11.70 | 11.51 | 11.60 | 750,545 | +0.07(+0.59%) |
Mar 08, 2007 | 11.49 | 11.59 | 11.47 | 11.54 | 1,563,126 | +0.12(+1.03%) |
Mar 07, 2007 | 11.61 | 11.61 | 11.42 | 11.42 | 805,846 | -0.20(-1.69%) |
Mar 06, 2007 | 11.39 | 11.67 | 11.39 | 11.61 | 1,324,576 | +0.28(+2.51%) |
Mar 05, 2007 | 11.59 | 11.88 | 11.32 | 11.33 | 2,667,517 | -0.36(-3.10%) |
Mar 02, 2007 | 11.87 | 11.87 | 11.69 | 11.69 | 1,193,363 | -0.22(-1.85%) |
Mar 01, 2007 | 11.84 | 12.04 | 11.69 | 11.91 | 1,353,940 | +0.06(+0.54%) |
Feb 28, 2007 | 11.88 | 12.00 | 11.80 | 11.85 | 1,140,714 | -0.03(-0.25%) |
Feb 27, 2007 | 12.00 | 12.14 | 11.79 | 11.88 | 1,243,766 | -0.29(-2.42%) |
Feb 26, 2007 | 12.16 | 12.19 | 12.00 | 12.17 | 1,155,021 | +0.04(+0.32%) |
Feb 23, 2007 | 12.30 | 12.31 | 12.13 | 12.13 | 635,861 | -0.20(-1.63%) |
Feb 22, 2007 | 12.42 | 12.42 | 12.29 | 12.33 | 475,671 | -0.08(-0.63%) |
Feb 21, 2007 | 12.43 | 12.43 | 12.30 | 12.41 | 414,248 | -0.02(-0.20%) |
Feb 20, 2007 | 12.28 | 12.47 | 12.13 | 12.44 | 1,186,629 | +0.10(+0.83%) |
Feb 16, 2007 | 12.29 | 12.34 | 12.15 | 12.33 | 984,810 | +0.05(+0.40%) |
Feb 15, 2007 | 12.29 | 12.32 | 12.24 | 12.29 | 876,452 | +0.03(+0.24%) |
Feb 14, 2007 | 12.36 | 12.44 | 12.22 | 12.26 | 1,198,750 | -0.11(-0.87%) |
Feb 13, 2007 | 12.30 | 12.40 | 12.19 | 12.36 | 1,819,683 | +0.09(+0.76%) |
Feb 12, 2007 | 12.26 | 12.30 | 12.10 | 12.27 | 1,559,310 | +0.07(+0.60%) |
Feb 09, 2007 | 12.52 | 12.56 | 11.92 | 12.20 | 3,182,778 | -0.34(-2.70%) |
Feb 08, 2007 | 12.70 | 12.72 | 12.46 | 12.54 | 3,908,223 | -0.17(-1.31%) |
Feb 07, 2007 | 12.45 | 12.70 | 12.41 | 12.70 | 2,135,728 | +0.25(+1.97%) |
Feb 06, 2007 | 12.30 | 12.46 | 12.28 | 12.46 | 1,286,212 | +0.16(+1.32%) |
Feb 05, 2007 | 12.25 | 12.34 | 12.22 | 12.30 | 4,016,173 | +0.19(+1.58%) |
Feb 02, 2007 | 11.95 | 12.15 | 11.94 | 12.10 | 2,044,716 | +0.21(+1.77%) |
Feb 01, 2007 | 11.65 | 11.94 | 11.62 | 11.89 | 929,509 | +0.25(+2.19%) |
Jan 31, 2007 | 11.64 | 11.74 | 11.50 | 11.64 | 521,586 | -0.03(-0.25%) |
Jan 30, 2007 | 11.51 | 11.67 | 11.51 | 11.67 | 506,893 | +0.16(+1.36%) |
Jan 29, 2007 | 11.48 | 11.56 | 11.41 | 11.51 | 537,503 | -0.06(-0.51%) |
Jan 26, 2007 | 11.52 | 11.60 | 11.46 | 11.57 | 887,676 | +0.05(+0.47%) |
Jan 25, 2007 | 11.52 | 11.60 | 11.41 | 11.52 | 759,524 | +0.01(+0.09%) |
Jan 24, 2007 | 11.52 | 11.60 | 11.48 | 11.51 | 642,595 | +0.00(+0.04%) |
Jan 23, 2007 | 11.48 | 11.58 | 11.44 | 11.50 | 578,724 | +0.02(+0.21%) |
Jan 22, 2007 | 11.56 | 11.56 | 11.39 | 11.48 | 812,376 | -0.11(-0.93%) |
Jan 19, 2007 | 11.44 | 11.60 | 11.42 | 11.58 | 476,488 | +0.14(+1.24%) |
Jan 18, 2007 | 11.51 | 11.52 | 11.39 | 11.44 | 422,003 | -0.06(-0.51%) |
Jan 17, 2007 | 11.47 | 11.56 | 11.39 | 11.50 | 525,463 | +0.03(+0.30%) |
Jan 16, 2007 | 11.41 | 11.53 | 11.41 | 11.47 | 500,159 | +0.06(+0.56%) |
Jan 12, 2007 | 11.32 | 11.40 | 11.32 | 11.40 | 895,430 | +0.07(+0.65%) |
Jan 11, 2007 | 11.27 | 11.39 | 11.22 | 11.33 | 808,499 | +0.06(+0.57%) |
Jan 10, 2007 | 11.08 | 11.27 | 11.03 | 11.27 | 477,916 | +0.13(+1.14%) |
Jan 09, 2007 | 11.04 | 11.16 | 10.97 | 11.14 | 461,999 | +0.10(+0.89%) |
Jan 08, 2007 | 11.09 | 11.12 | 10.99 | 11.04 | 803,806 | -0.07(-0.62%) |
Jan 05, 2007 | 11.21 | 11.27 | 11.05 | 11.11 | 579,336 | -0.14(-1.26%) |
Jan 04, 2007 | 11.28 | 11.28 | 11.15 | 11.25 | 597,701 | -0.02(-0.22%) |
Jan 03, 2007 | 11.27 | 11.42 | 11.14 | 11.28 | 819,518 | +0.03(+0.26%) |
Dec 29, 2006 | 11.27 | 11.32 | 11.23 | 11.25 | 400,780 | -0.04(-0.39%) |
Dec 28, 2006 | 11.30 | 11.35 | 11.22 | 11.29 | 302,013 | +0.00(+0.04%) |
Dec 27, 2006 | 11.18 | 11.29 | 11.18 | 11.29 | 330,786 | +0.14(+1.23%) |
Dec 26, 2006 | 11.03 | 11.24 | 11.03 | 11.15 | 288,341 | +0.11(+0.98%) |
Dec 22, 2006 | 11.08 | 11.11 | 10.98 | 11.04 | 310,788 | -0.03(-0.31%) |
Dec 21, 2006 | 11.24 | 11.27 | 11.03 | 11.07 | 477,304 | -0.16(-1.40%) |
Dec 20, 2006 | 11.00 | 11.26 | 10.98 | 11.23 | 651,778 | +0.24(+2.23%) |
Dec 19, 2006 | 11.09 | 11.10 | 10.98 | 10.99 | 1,151,530 | -0.13(-1.19%) |
Dec 18, 2006 | 11.24 | 11.27 | 11.05 | 11.12 | 714,630 | -0.07(-0.66%) |
Dec 15, 2006 | 11.24 | 11.31 | 11.14 | 11.19 | 1,396,814 | -0.03(-0.31%) |
Dec 14, 2006 | 11.32 | 11.39 | 11.21 | 11.23 | 956,445 | -0.08(-0.69%) |
Dec 13, 2006 | 11.47 | 11.48 | 11.27 | 11.31 | 794,623 | -0.10(-0.86%) |
Dec 12, 2006 | 11.51 | 11.51 | 11.36 | 11.40 | 652,186 | -0.09(-0.77%) |
Dec 11, 2006 | 11.38 | 11.49 | 11.35 | 11.49 | 521,382 | +0.11(+0.95%) |
Dec 08, 2006 | 11.40 | 11.46 | 11.35 | 11.38 | 751,565 | -0.01(-0.13%) |
Dec 07, 2006 | 11.61 | 11.61 | 11.40 | 11.40 | 522,810 | -0.16(-1.40%) |
Dec 06, 2006 | 11.65 | 11.68 | 11.56 | 11.56 | 420,370 | -0.12(-1.01%) |
Dec 05, 2006 | 11.76 | 11.81 | 11.65 | 11.68 | 582,601 | -0.07(-0.58%) |
Dec 04, 2006 | 11.60 | 11.75 | 11.57 | 11.75 | 524,443 | +0.19(+1.61%) |
Dec 01, 2006 | 11.57 | 11.69 | 11.43 | 11.56 | 416,697 | -0.13(-1.09%) |
Nov 30, 2006 | 11.47 | 11.74 | 11.41 | 11.69 | 2,365,504 | +0.22(+1.92%) |
Nov 29, 2006 | 11.39 | 11.52 | 11.34 | 11.47 | 429,553 | +0.10(+0.91%) |
Nov 28, 2006 | 11.25 | 11.36 | 11.17 | 11.36 | 1,160,100 | +0.11(+1.00%) |
Nov 27, 2006 | 11.43 | 11.43 | 11.23 | 11.25 | 1,681,075 | -0.22(-1.88%) |
Nov 24, 2006 | 11.34 | 11.48 | 11.28 | 11.47 | 94,277 | +0.05(+0.43%) |
Nov 22, 2006 | 11.39 | 11.45 | 11.35 | 11.42 | 339,969 | +0.06(+0.52%) |
Nov 21, 2006 | 11.22 | 11.36 | 11.21 | 11.36 | 605,456 | +0.12(+1.05%) |
Nov 20, 2006 | 11.19 | 11.34 | 11.17 | 11.24 | 1,891,260 | +0.07(+0.66%) |
Nov 17, 2006 | 11.20 | 11.21 | 11.12 | 11.17 | 553,624 | -0.03(-0.26%) |
Nov 16, 2006 | 11.20 | 11.22 | 11.13 | 11.20 | 370,579 | -0.05(-0.44%) |
Nov 15, 2006 | 11.14 | 11.26 | 11.14 | 11.25 | 580,152 | +0.11(+0.97%) |
Nov 14, 2006 | 10.87 | 11.14 | 10.83 | 11.14 | 847,475 | +0.28(+2.57%) |
Nov 13, 2006 | 10.83 | 10.91 | 10.79 | 10.86 | 583,213 | +0.02(+0.23%) |
Nov 10, 2006 | 10.84 | 10.90 | 10.75 | 10.83 | 778,502 | +0.03(+0.27%) |
Nov 09, 2006 | 10.98 | 10.98 | 10.74 | 10.81 | 925,019 | -0.08(-0.77%) |
Nov 08, 2006 | 10.85 | 10.95 | 10.75 | 10.89 | 748,708 | +0.03(+0.27%) |
Nov 07, 2006 | 10.82 | 10.90 | 10.80 | 10.86 | 496,690 | +0.04(+0.36%) |
Nov 06, 2006 | 10.73 | 10.85 | 10.71 | 10.82 | 748,096 | +0.09(+0.82%) |
Nov 03, 2006 | 10.78 | 10.86 | 10.70 | 10.73 | 809,315 | -0.05(-0.45%) |
Nov 02, 2006 | 10.85 | 10.87 | 10.74 | 10.78 | 1,118,676 | -0.11(-1.03%) |
Nov 01, 2006 | 10.98 | 11.01 | 10.86 | 10.89 | 748,300 | -0.12(-1.07%) |
Oct 31, 2006 | 11.06 | 11.13 | 10.95 | 11.01 | 720,956 | -0.01(-0.13%) |
Oct 30, 2006 | 10.83 | 11.08 | 10.83 | 11.03 | 814,825 | +0.14(+1.31%) |
Oct 27, 2006 | 10.95 | 11.12 | 10.85 | 10.88 | 761,769 | -0.16(-1.42%) |
Oct 26, 2006 | 10.99 | 11.09 | 10.91 | 11.04 | 744,627 | +0.10(+0.94%) |
Oct 25, 2006 | 10.93 | 11.07 | 10.85 | 10.94 | 829,109 | -0.01(-0.09%) |
Oct 24, 2006 | 10.93 | 10.99 | 10.84 | 10.95 | 737,485 | +0.01(+0.13%) |
Oct 23, 2006 | 10.95 | 10.98 | 10.88 | 10.93 | 527,912 | -0.02(-0.22%) |
Oct 20, 2006 | 10.95 | 10.99 | 10.83 | 10.96 | 510,362 | +0.04(+0.36%) |
Oct 19, 2006 | 11.00 | 11.04 | 10.82 | 10.92 | 606,068 | -0.05(-0.49%) |
Oct 18, 2006 | 11.03 | 11.09 | 10.89 | 10.97 | 671,777 | -0.02(-0.18%) |
Oct 17, 2006 | 10.90 | 11.01 | 10.79 | 10.99 | 793,806 | +0.04(+0.36%) |
Oct 16, 2006 | 10.82 | 10.96 | 10.82 | 10.95 | 392,618 | +0.11(+0.99%) |
Oct 13, 2006 | 10.68 | 10.85 | 10.68 | 10.84 | 1,171,120 | +0.14(+1.28%) |
Oct 12, 2006 | 10.66 | 10.71 | 10.63 | 10.71 | 710,140 | +0.05(+0.51%) |
Oct 11, 2006 | 10.74 | 10.81 | 10.63 | 10.65 | 788,297 | -0.10(-0.96%) |
Oct 10, 2006 | 10.75 | 10.85 | 10.63 | 10.76 | 983,994 | -0.02(-0.18%) |
Oct 09, 2006 | 10.59 | 10.79 | 10.54 | 10.78 | 699,733 | +0.13(+1.24%) |
Oct 06, 2006 | 10.72 | 10.78 | 10.62 | 10.64 | 472,202 | -0.13(-1.18%) |
Oct 05, 2006 | 10.71 | 10.78 | 10.62 | 10.77 | 536,074 | +0.06(+0.59%) |
Oct 04, 2006 | 10.58 | 10.77 | 10.57 | 10.71 | 604,027 | +0.12(+1.16%) |
Oct 03, 2006 | 10.47 | 10.64 | 10.45 | 10.58 | 563,623 | +0.04(+0.42%) |
Oct 02, 2006 | 10.54 | 10.61 | 10.41 | 10.54 | 793,398 | -0.04(-0.42%) |
Sep 29, 2006 | 10.64 | 10.72 | 10.58 | 10.58 | 572,602 | -0.06(-0.55%) |
Sep 28, 2006 | 10.64 | 10.71 | 10.54 | 10.64 | 657,492 | +0.00(+0.00%) |
Sep 27, 2006 | 10.52 | 10.64 | 10.48 | 10.64 | 1,189,894 | +0.12(+1.16%) |
Sep 26, 2006 | 10.47 | 10.56 | 10.40 | 10.52 | 890,124 | +0.05(+0.51%) |
Sep 25, 2006 | 10.50 | 10.51 | 10.37 | 10.47 | 398,535 | -0.04(-0.42%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.31 | 10.51 | 1,566,799 | +0.11(+1.04%) |
Sep 21, 2006 | 10.58 | 10.61 | 10.36 | 10.40 | 807,071 | -0.18(-1.67%) |
Sep 20, 2006 | 10.58 | 10.61 | 10.49 | 10.58 | 1,191,322 | +0.02(+0.23%) |
Sep 19, 2006 | 10.53 | 10.62 | 10.44 | 10.56 | 573,418 | +0.00(+0.05%) |
Sep 18, 2006 | 10.45 | 10.59 | 10.43 | 10.55 | 653,411 | +0.02(+0.19%) |
Sep 15, 2006 | 10.59 | 10.61 | 10.52 | 10.53 | 1,102,963 | -0.00(-0.05%) |
Sep 14, 2006 | 10.52 | 10.54 | 10.38 | 10.54 | 784,624 | +0.01(+0.14%) |
Sep 13, 2006 | 10.52 | 10.57 | 10.47 | 10.52 | 1,610,673 | +0.02(+0.23%) |
Sep 12, 2006 | 10.48 | 10.51 | 10.42 | 10.50 | 1,010,522 | +0.01(+0.14%) |
Sep 11, 2006 | 10.45 | 10.51 | 10.34 | 10.48 | 857,882 | -0.01(-0.09%) |
Sep 08, 2006 | 10.41 | 10.50 | 10.33 | 10.49 | 3,895,572 | +0.07(+0.71%) |
Sep 07, 2006 | 10.63 | 10.64 | 10.36 | 10.42 | 2,517,123 | -0.31(-2.88%) |
Sep 06, 2006 | 10.87 | 10.89 | 10.71 | 10.73 | 242,835 | -0.22(-2.01%) |
Sep 05, 2006 | 10.73 | 10.96 | 10.73 | 10.95 | 381,190 | +0.22(+2.01%) |
Sep 01, 2006 | 10.90 | 10.90 | 10.73 | 10.73 | 273,853 | -0.17(-1.53%) |
Aug 31, 2006 | 10.87 | 11.01 | 10.84 | 10.90 | 561,174 | +0.06(+0.54%) |
Aug 30, 2006 | 10.78 | 10.87 | 10.74 | 10.84 | 381,394 | +0.07(+0.68%) |
Aug 29, 2006 | 10.75 | 10.77 | 10.60 | 10.77 | 397,107 | +0.04(+0.41%) |
Aug 28, 2006 | 10.45 | 10.72 | 10.44 | 10.72 | 253,446 | +0.28(+2.68%) |
Aug 25, 2006 | 10.49 | 10.54 | 10.39 | 10.44 | 212,838 | -0.03(-0.33%) |
Aug 24, 2006 | 10.35 | 10.51 | 10.34 | 10.48 | 393,638 | +0.11(+1.09%) |
Aug 23, 2006 | 10.59 | 10.62 | 10.32 | 10.36 | 304,054 | -0.23(-2.13%) |
Aug 22, 2006 | 10.46 | 10.59 | 10.38 | 10.59 | 242,427 | +0.06(+0.61%) |
Aug 21, 2006 | 10.45 | 10.53 | 10.37 | 10.53 | 233,448 | +0.04(+0.42%) |
Aug 18, 2006 | 10.49 | 10.51 | 10.37 | 10.48 | 329,766 | +0.01(+0.14%) |
Aug 17, 2006 | 10.34 | 10.47 | 10.31 | 10.47 | 483,630 | +0.10(+0.99%) |
Aug 16, 2006 | 10.35 | 10.38 | 10.25 | 10.36 | 408,331 | +0.07(+0.71%) |
Aug 15, 2006 | 10.37 | 10.39 | 10.27 | 10.29 | 318,747 | +0.09(+0.91%) |
Aug 14, 2006 | 10.16 | 10.32 | 10.11 | 10.20 | 454,449 | +0.12(+1.22%) |
Aug 11, 2006 | 10.17 | 10.17 | 9.972 | 10.08 | 452,612 | -0.09(-0.92%) |
Aug 10, 2006 | 10.09 | 10.22 | 9.958 | 10.17 | 616,883 | +0.07(+0.73%) |
Aug 09, 2006 | 10.21 | 10.32 | 10.07 | 10.09 | 440,573 | -0.07(-0.72%) |
Aug 08, 2006 | 10.38 | 10.38 | 10.09 | 10.17 | 608,925 | -0.19(-1.80%) |
Aug 07, 2006 | 10.35 | 10.48 | 10.28 | 10.35 | 348,948 | -0.10(-0.98%) |
Aug 04, 2006 | 10.38 | 10.47 | 10.29 | 10.46 | 307,115 | +0.18(+1.72%) |
Aug 03, 2006 | 10.08 | 10.30 | 10.05 | 10.28 | 366,906 | +0.11(+1.06%) |
Aug 02, 2006 | 10.30 | 10.33 | 10.09 | 10.17 | 261,405 | -0.03(-0.29%) |