Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.80 | 14.24 | 13.77 | 14.24 | 574,549 | +0.52(+3.77%) |
Oct 30, 2007 | 13.69 | 13.91 | 13.61 | 13.72 | 342,142 | -0.04(-0.33%) |
Oct 29, 2007 | 13.49 | 13.80 | 13.42 | 13.77 | 328,009 | +0.37(+2.74%) |
Oct 26, 2007 | 13.34 | 13.51 | 13.12 | 13.40 | 392,811 | +0.32(+2.41%) |
Oct 25, 2007 | 13.45 | 13.51 | 12.98 | 13.09 | 470,813 | -0.32(-2.35%) |
Oct 24, 2007 | 13.45 | 13.49 | 13.01 | 13.40 | 466,013 | -0.17(-1.27%) |
Oct 23, 2007 | 13.63 | 13.74 | 13.30 | 13.57 | 418,945 | +0.04(+0.33%) |
Oct 22, 2007 | 12.81 | 13.57 | 12.79 | 13.53 | 515,214 | +0.57(+4.40%) |
Oct 19, 2007 | 13.85 | 14.02 | 12.86 | 12.96 | 1,352,704 | -0.91(-6.59%) |
Oct 18, 2007 | 13.66 | 14.28 | 13.66 | 13.87 | 1,757,916 | +0.79(+6.02%) |
Oct 17, 2007 | 13.46 | 13.46 | 12.88 | 13.09 | 399,877 | -0.38(-2.79%) |
Oct 16, 2007 | 13.50 | 13.50 | 13.35 | 13.46 | 177,338 | -0.04(-0.33%) |
Oct 15, 2007 | 13.53 | 13.56 | 13.33 | 13.51 | 283,474 | +0.01(+0.11%) |
Oct 12, 2007 | 13.45 | 13.50 | 13.39 | 13.49 | 229,473 | +0.03(+0.22%) |
Oct 11, 2007 | 13.50 | 13.61 | 13.37 | 13.46 | 590,549 | -0.03(-0.22%) |
Oct 10, 2007 | 13.39 | 13.57 | 13.39 | 13.49 | 659,485 | -0.37(-2.65%) |
Oct 09, 2007 | 13.90 | 14.08 | 13.84 | 13.86 | 401,077 | -0.02(-0.16%) |
Oct 08, 2007 | 14.26 | 14.32 | 13.83 | 13.88 | 232,539 | -0.37(-2.58%) |
Oct 05, 2007 | 14.19 | 14.43 | 14.12 | 14.25 | 301,608 | +0.23(+1.66%) |
Oct 04, 2007 | 13.75 | 14.05 | 13.61 | 14.02 | 1,156,299 | +0.30(+2.19%) |
Oct 03, 2007 | 13.65 | 13.78 | 13.57 | 13.72 | 247,340 | -0.03(-0.22%) |
Oct 02, 2007 | 13.64 | 13.84 | 13.49 | 13.75 | 260,940 | +0.10(+0.71%) |
Oct 01, 2007 | 13.50 | 13.65 | 13.33 | 13.65 | 321,609 | +0.34(+2.59%) |
Sep 28, 2007 | 13.35 | 13.45 | 13.27 | 13.30 | 457,079 | -0.12(-0.89%) |
Sep 27, 2007 | 13.43 | 13.56 | 13.33 | 13.42 | 356,143 | +0.07(+0.51%) |
Sep 26, 2007 | 13.39 | 13.44 | 13.24 | 13.36 | 217,206 | +0.07(+0.51%) |
Sep 25, 2007 | 13.42 | 13.51 | 13.24 | 13.29 | 365,610 | -0.20(-1.45%) |
Sep 24, 2007 | 13.52 | 13.57 | 13.38 | 13.48 | 734,154 | -0.01(-0.11%) |
Sep 21, 2007 | 13.68 | 13.68 | 13.49 | 13.50 | 599,883 | -0.07(-0.50%) |
Sep 20, 2007 | 14.11 | 14.02 | 13.47 | 13.57 | 626,417 | -0.54(-3.83%) |
Sep 19, 2007 | 14.32 | 14.59 | 14.05 | 14.11 | 553,215 | -0.11(-0.79%) |
Sep 18, 2007 | 13.59 | 14.24 | 13.54 | 14.22 | 621,750 | +0.71(+5.22%) |
Sep 17, 2007 | 13.32 | 13.60 | 13.27 | 13.51 | 413,078 | +0.15(+1.12%) |
Sep 14, 2007 | 13.18 | 13.38 | 13.12 | 13.36 | 387,610 | +0.04(+0.34%) |
Sep 13, 2007 | 13.41 | 13.49 | 13.21 | 13.32 | 239,873 | -0.02(-0.17%) |
Sep 12, 2007 | 13.41 | 13.48 | 13.27 | 13.34 | 225,739 | -0.14(-1.06%) |
Sep 11, 2007 | 13.51 | 13.72 | 13.35 | 13.48 | 418,411 | -0.03(-0.22%) |
Sep 10, 2007 | 14.11 | 14.22 | 13.50 | 13.51 | 508,947 | -0.48(-3.43%) |
Sep 07, 2007 | 13.87 | 14.02 | 13.85 | 13.99 | 563,349 | -0.10(-0.69%) |
Sep 06, 2007 | 13.85 | 14.14 | 13.90 | 14.09 | 332,542 | +0.24(+1.73%) |
Sep 05, 2007 | 14.06 | 14.14 | 13.82 | 13.85 | 446,812 | -0.33(-2.33%) |
Sep 04, 2007 | 14.23 | 14.23 | 13.82 | 14.18 | 281,741 | -0.07(-0.53%) |
Aug 31, 2007 | 14.03 | 14.39 | 14.00 | 14.26 | 437,078 | +0.46(+3.37%) |
Aug 30, 2007 | 14.06 | 13.97 | 13.69 | 13.79 | 266,407 | -0.27(-1.92%) |
Aug 29, 2007 | 13.98 | 14.10 | 13.79 | 14.06 | 296,941 | +0.13(+0.97%) |
Aug 28, 2007 | 13.95 | 14.04 | 13.85 | 13.93 | 386,544 | -0.12(-0.85%) |
Aug 27, 2007 | 14.30 | 14.36 | 14.02 | 14.05 | 286,541 | -0.28(-1.94%) |
Aug 24, 2007 | 14.36 | 14.52 | 14.25 | 14.32 | 218,806 | -0.04(-0.31%) |
Aug 23, 2007 | 14.69 | 14.72 | 14.28 | 14.37 | 193,605 | -0.23(-1.59%) |
Aug 22, 2007 | 14.55 | 14.62 | 14.37 | 14.60 | 243,740 | +0.20(+1.41%) |
Aug 21, 2007 | 14.62 | 14.65 | 14.25 | 14.40 | 465,346 | -0.30(-2.04%) |
Aug 20, 2007 | 14.69 | 14.88 | 14.52 | 14.70 | 242,273 | +0.04(+0.31%) |
Aug 17, 2007 | 15.41 | 15.48 | 14.52 | 14.65 | 522,814 | -0.01(-0.05%) |
Aug 16, 2007 | 13.98 | 14.83 | 13.78 | 14.66 | 660,285 | +0.68(+4.88%) |
Aug 15, 2007 | 14.42 | 14.73 | 13.96 | 13.98 | 349,076 | -0.44(-3.02%) |
Aug 14, 2007 | 14.50 | 14.81 | 14.18 | 14.41 | 492,413 | +0.01(+0.05%) |
Aug 13, 2007 | 14.17 | 15.45 | 14.25 | 14.41 | 843,623 | +0.23(+1.64%) |
Aug 10, 2007 | 12.61 | 14.21 | 12.28 | 14.17 | 1,124,698 | +1.46(+11.50%) |
Aug 09, 2007 | 13.12 | 13.18 | 12.48 | 12.71 | 1,885,519 | -0.68(-5.04%) |
Aug 08, 2007 | 14.15 | 14.28 | 12.49 | 13.39 | 1,734,715 | -0.58(-4.19%) |
Aug 07, 2007 | 14.53 | 14.55 | 13.96 | 13.97 | 598,550 | -0.63(-4.31%) |
Aug 06, 2007 | 14.44 | 14.67 | 14.08 | 14.60 | 611,350 | +0.17(+1.14%) |
Aug 03, 2007 | 14.54 | 14.95 | 14.41 | 14.44 | 306,408 | -0.52(-3.46%) |
Aug 02, 2007 | 15.19 | 15.19 | 14.77 | 14.95 | 804,822 | -0.17(-1.14%) |
Aug 01, 2007 | 14.80 | 15.13 | 14.68 | 15.13 | 570,016 | +0.27(+1.82%) |
Jul 31, 2007 | 15.15 | 15.20 | 14.79 | 14.86 | 786,155 | -0.12(-0.80%) |
Jul 30, 2007 | 14.85 | 15.13 | 14.68 | 14.98 | 671,218 | +0.12(+0.81%) |
Jul 27, 2007 | 15.34 | 15.47 | 14.83 | 14.86 | 758,954 | -0.61(-3.93%) |
Jul 26, 2007 | 15.45 | 15.59 | 15.34 | 15.46 | 963,360 | -0.30(-1.90%) |
Jul 25, 2007 | 15.58 | 15.86 | 15.55 | 15.76 | 831,090 | +0.26(+1.69%) |
Jul 24, 2007 | 16.12 | 16.12 | 15.44 | 15.50 | 1,204,700 | -0.70(-4.35%) |
Jul 23, 2007 | 15.86 | 16.26 | 15.62 | 16.21 | 1,444,707 | +0.74(+4.80%) |
Jul 20, 2007 | 15.37 | 15.73 | 15.37 | 15.46 | 1,922,054 | +0.05(+0.34%) |
Jul 19, 2007 | 15.15 | 15.56 | 14.28 | 15.41 | 4,709,732 | -1.45(-8.59%) |
Jul 18, 2007 | 16.84 | 16.95 | 16.42 | 16.86 | 1,175,633 | -0.14(-0.84%) |
Jul 17, 2007 | 17.11 | 17.26 | 16.90 | 17.00 | 676,152 | -0.03(-0.18%) |
Jul 16, 2007 | 17.14 | 17.36 | 16.51 | 17.03 | 939,093 | -0.23(-1.30%) |
Jul 13, 2007 | 16.95 | 17.34 | 16.90 | 17.26 | 563,482 | +0.23(+1.37%) |
Jul 12, 2007 | 16.92 | 17.02 | 16.81 | 17.02 | 518,414 | +0.15(+0.89%) |
Jul 11, 2007 | 16.88 | 17.00 | 16.32 | 16.87 | 467,213 | -0.05(-0.31%) |
Jul 10, 2007 | 17.17 | 17.65 | 16.90 | 16.93 | 623,617 | -0.30(-1.74%) |
Jul 09, 2007 | 17.16 | 17.24 | 17.05 | 17.23 | 270,940 | +0.13(+0.75%) |
Jul 06, 2007 | 16.95 | 17.15 | 16.84 | 17.10 | 360,543 | +0.16(+0.93%) |
Jul 05, 2007 | 16.69 | 16.94 | 16.69 | 16.94 | 344,543 | +0.22(+1.30%) |
Jul 03, 2007 | 16.71 | 16.77 | 16.66 | 16.72 | 333,609 | +0.05(+0.31%) |
Jul 02, 2007 | 16.84 | 16.95 | 16.53 | 16.67 | 1,637,512 | -0.13(-0.76%) |
Jun 29, 2007 | 17.27 | 17.50 | 16.66 | 16.80 | 710,020 | -0.44(-2.57%) |
Jun 28, 2007 | 17.58 | 17.68 | 17.20 | 17.24 | 605,617 | -0.37(-2.09%) |
Jun 27, 2007 | 17.03 | 17.61 | 16.68 | 17.61 | 501,294 | +0.58(+3.39%) |
Jun 26, 2007 | 17.23 | 17.38 | 17.01 | 17.03 | 388,144 | -0.20(-1.17%) |
Jun 25, 2007 | 17.33 | 17.45 | 17.14 | 17.23 | 508,574 | -0.09(-0.52%) |
Jun 22, 2007 | 17.53 | 17.57 | 17.32 | 17.32 | 1,230,434 | -0.24(-1.37%) |
Jun 21, 2007 | 17.93 | 17.93 | 17.56 | 17.56 | 255,873 | -0.41(-2.25%) |
Jun 20, 2007 | 17.87 | 18.12 | 17.87 | 17.97 | 420,678 | +0.13(+0.71%) |
Jun 19, 2007 | 17.92 | 17.99 | 17.59 | 17.84 | 471,346 | -0.12(-0.67%) |
Jun 18, 2007 | 18.31 | 18.31 | 17.86 | 17.96 | 188,138 | -0.38(-2.05%) |
Jun 15, 2007 | 18.54 | 18.60 | 18.20 | 18.34 | 486,280 | +0.03(+0.16%) |
Jun 14, 2007 | 18.16 | 18.52 | 17.99 | 18.31 | 562,415 | +0.22(+1.20%) |
Jun 13, 2007 | 17.71 | 18.13 | 17.71 | 18.09 | 328,942 | +0.38(+2.12%) |
Jun 12, 2007 | 17.74 | 17.98 | 17.63 | 17.71 | 302,275 | -0.14(-0.80%) |
Jun 11, 2007 | 18.07 | 18.08 | 17.79 | 17.86 | 222,539 | -0.27(-1.49%) |
Jun 08, 2007 | 17.74 | 18.16 | 17.57 | 18.13 | 220,406 | +0.32(+1.81%) |
Jun 07, 2007 | 18.49 | 18.49 | 17.66 | 17.80 | 579,483 | -0.80(-4.31%) |
Jun 06, 2007 | 18.37 | 18.66 | 18.25 | 18.61 | 267,340 | +0.21(+1.14%) |
Jun 05, 2007 | 18.18 | 18.43 | 18.16 | 18.40 | 341,209 | +0.14(+0.78%) |
Jun 04, 2007 | 18.11 | 18.41 | 18.11 | 18.25 | 265,474 | +0.03(+0.16%) |
Jun 01, 2007 | 18.30 | 18.56 | 18.11 | 18.22 | 908,292 | +0.07(+0.41%) |
May 31, 2007 | 18.04 | 18.37 | 17.95 | 18.15 | 996,161 | +0.04(+0.21%) |
May 30, 2007 | 17.59 | 18.19 | 16.96 | 18.11 | 991,534 | +0.02(+0.12%) |
May 29, 2007 | 18.29 | 18.41 | 18.00 | 18.09 | 558,549 | -0.07(-0.41%) |
May 25, 2007 | 18.24 | 18.31 | 17.97 | 18.16 | 460,546 | +0.03(+0.17%) |
May 24, 2007 | 18.46 | 18.49 | 18.04 | 18.13 | 263,474 | -0.33(-1.79%) |
May 23, 2007 | 18.60 | 18.65 | 18.42 | 18.46 | 344,681 | -0.16(-0.89%) |
May 22, 2007 | 18.49 | 18.67 | 18.26 | 18.63 | 400,011 | +0.05(+0.28%) |
May 21, 2007 | 18.27 | 18.67 | 18.25 | 18.58 | 546,548 | +0.31(+1.68%) |
May 18, 2007 | 18.24 | 18.31 | 18.17 | 18.27 | 296,541 | +0.04(+0.21%) |
May 17, 2007 | 18.32 | 18.49 | 18.20 | 18.23 | 502,264 | -0.09(-0.49%) |
May 16, 2007 | 18.54 | 18.60 | 18.27 | 18.32 | 780,821 | -0.14(-0.77%) |
May 15, 2007 | 18.30 | 18.57 | 18.19 | 18.46 | 949,360 | +0.02(+0.08%) |
May 14, 2007 | 18.34 | 18.56 | 18.31 | 18.45 | 1,689,914 | +0.20(+1.11%) |
May 11, 2007 | 18.07 | 18.32 | 18.01 | 18.25 | 295,474 | +0.28(+1.54%) |
May 10, 2007 | 18.00 | 18.29 | 17.92 | 17.97 | 642,704 | -0.09(-0.50%) |
May 09, 2007 | 17.77 | 18.16 | 17.75 | 18.06 | 436,945 | +0.20(+1.13%) |
May 08, 2007 | 17.99 | 18.18 | 17.77 | 17.86 | 435,165 | -0.14(-0.79%) |
May 07, 2007 | 17.88 | 18.06 | 17.85 | 18.00 | 2,318,732 | +0.12(+0.67%) |
May 04, 2007 | 18.06 | 18.10 | 17.76 | 17.88 | 509,214 | -0.08(-0.46%) |
May 03, 2007 | 18.04 | 18.10 | 17.77 | 17.96 | 821,089 | +0.09(+0.50%) |
May 02, 2007 | 17.55 | 18.01 | 17.55 | 17.87 | 361,343 | +0.29(+1.62%) |
May 01, 2007 | 17.41 | 17.62 | 17.31 | 17.59 | 300,361 | +0.17(+0.99%) |
Apr 30, 2007 | 17.97 | 18.07 | 17.41 | 17.41 | 444,679 | -0.55(-3.09%) |
Apr 27, 2007 | 18.04 | 18.06 | 17.84 | 17.97 | 974,827 | -0.08(-0.46%) |
Apr 26, 2007 | 18.01 | 18.07 | 17.90 | 18.05 | 626,284 | -0.02(-0.08%) |
Apr 25, 2007 | 18.11 | 18.16 | 17.95 | 18.07 | 433,078 | +0.06(+0.33%) |
Apr 24, 2007 | 17.98 | 18.04 | 17.79 | 18.01 | 379,828 | +0.02(+0.08%) |
Apr 23, 2007 | 17.92 | 18.22 | 17.92 | 17.99 | 649,751 | -0.01(-0.04%) |
Apr 20, 2007 | 17.98 | 18.49 | 17.89 | 18.00 | 1,302,703 | +0.62(+3.54%) |
Apr 19, 2007 | 17.72 | 17.72 | 17.29 | 17.38 | 526,681 | -0.42(-2.36%) |
Apr 18, 2007 | 17.97 | 18.08 | 17.79 | 17.80 | 490,280 | -0.17(-0.96%) |
Apr 17, 2007 | 18.11 | 18.40 | 17.98 | 17.98 | 429,478 | -0.13(-0.70%) |
Apr 16, 2007 | 17.68 | 18.60 | 17.68 | 18.10 | 898,425 | +0.53(+3.03%) |
Apr 13, 2007 | 17.59 | 17.70 | 17.52 | 17.57 | 172,804 | -0.05(-0.30%) |
Apr 12, 2007 | 17.67 | 17.67 | 17.51 | 17.62 | 256,140 | -0.06(-0.34%) |
Apr 11, 2007 | 18.15 | 18.16 | 17.35 | 17.68 | 511,747 | -0.44(-2.44%) |
Apr 10, 2007 | 18.08 | 18.17 | 17.92 | 18.13 | 91,202 | +0.07(+0.42%) |
Apr 09, 2007 | 17.85 | 18.13 | 17.76 | 18.05 | 175,871 | +0.19(+1.05%) |
Apr 05, 2007 | 17.71 | 18.01 | 17.63 | 17.86 | 155,871 | +0.16(+0.93%) |
Apr 04, 2007 | 18.09 | 18.19 | 17.61 | 17.70 | 271,874 | -0.37(-2.03%) |
Apr 03, 2007 | 17.59 | 18.22 | 17.59 | 18.07 | 352,276 | +0.52(+2.95%) |
Apr 02, 2007 | 17.94 | 18.00 | 17.41 | 17.55 | 270,540 | -0.32(-1.80%) |
Mar 30, 2007 | 17.62 | 17.92 | 17.59 | 17.87 | 327,609 | +0.29(+1.62%) |
Mar 29, 2007 | 17.59 | 17.74 | 17.44 | 17.59 | 269,340 | +0.09(+0.51%) |
Mar 28, 2007 | 17.51 | 17.68 | 17.38 | 17.50 | 531,614 | -0.10(-0.55%) |
Mar 27, 2007 | 17.64 | 17.65 | 17.37 | 17.59 | 311,475 | -0.06(-0.34%) |
Mar 26, 2007 | 17.47 | 17.68 | 17.38 | 17.65 | 366,143 | +0.19(+1.07%) |
Mar 23, 2007 | 17.63 | 17.71 | 17.45 | 17.47 | 330,675 | -0.11(-0.64%) |
Mar 22, 2007 | 17.91 | 17.91 | 17.41 | 17.58 | 516,947 | -0.29(-1.60%) |
Mar 21, 2007 | 17.81 | 17.92 | 17.56 | 17.86 | 258,807 | +0.05(+0.29%) |
Mar 20, 2007 | 17.40 | 17.85 | 17.40 | 17.81 | 292,408 | +0.46(+2.68%) |
Mar 19, 2007 | 17.23 | 17.36 | 17.21 | 17.35 | 188,538 | +0.19(+1.09%) |
Mar 16, 2007 | 17.19 | 17.30 | 17.06 | 17.16 | 394,011 | -0.03(-0.17%) |
Mar 15, 2007 | 17.25 | 17.35 | 16.98 | 17.19 | 306,808 | -0.06(-0.35%) |
Mar 14, 2007 | 17.25 | 17.37 | 17.09 | 17.25 | 423,345 | +0.02(+0.13%) |
Mar 13, 2007 | 17.02 | 17.81 | 17.17 | 17.23 | 809,356 | +0.20(+1.19%) |
Mar 12, 2007 | 17.26 | 17.43 | 16.99 | 17.02 | 477,880 | -0.25(-1.48%) |
Mar 09, 2007 | 17.80 | 17.80 | 17.20 | 17.28 | 322,542 | -0.41(-2.33%) |
Mar 08, 2007 | 17.65 | 17.92 | 17.62 | 17.69 | 522,148 | +0.16(+0.90%) |
Mar 07, 2007 | 17.58 | 17.70 | 17.48 | 17.53 | 377,877 | -0.08(-0.47%) |
Mar 06, 2007 | 17.14 | 17.75 | 17.10 | 17.62 | 409,078 | +0.63(+3.71%) |
Mar 05, 2007 | 17.41 | 17.68 | 16.96 | 16.99 | 473,213 | -0.55(-3.12%) |
Mar 02, 2007 | 17.24 | 17.80 | 17.15 | 17.53 | 494,680 | +0.24(+1.39%) |
Mar 01, 2007 | 17.25 | 17.39 | 17.03 | 17.29 | 325,209 | -0.07(-0.39%) |
Feb 28, 2007 | 17.43 | 17.55 | 17.11 | 17.36 | 404,678 | -0.08(-0.43%) |
Feb 27, 2007 | 17.54 | 17.56 | 17.35 | 17.44 | 422,811 | -0.28(-1.57%) |
Feb 26, 2007 | 17.64 | 17.79 | 17.55 | 17.71 | 246,352 | +0.10(+0.55%) |
Feb 23, 2007 | 17.81 | 17.81 | 17.52 | 17.62 | 190,938 | -0.19(-1.05%) |
Feb 22, 2007 | 17.80 | 17.84 | 17.69 | 17.80 | 263,474 | +0.00(+0.00%) |
Feb 21, 2007 | 17.91 | 17.91 | 17.47 | 17.80 | 255,873 | -0.07(-0.42%) |
Feb 20, 2007 | 17.55 | 17.89 | 17.34 | 17.88 | 433,612 | +0.32(+1.79%) |
Feb 16, 2007 | 17.50 | 17.65 | 17.39 | 17.56 | 413,878 | +0.07(+0.43%) |
Feb 15, 2007 | 17.45 | 17.65 | 17.40 | 17.49 | 768,288 | +0.04(+0.26%) |
Feb 14, 2007 | 17.57 | 17.68 | 17.44 | 17.44 | 458,412 | -0.10(-0.60%) |
Feb 13, 2007 | 17.47 | 17.56 | 17.18 | 17.55 | 581,716 | -0.05(-0.30%) |
Feb 12, 2007 | 17.59 | 17.77 | 17.45 | 17.60 | 443,379 | +0.04(+0.21%) |
Feb 09, 2007 | 17.50 | 17.61 | 17.41 | 17.56 | 240,140 | +0.12(+0.69%) |
Feb 08, 2007 | 17.25 | 17.62 | 17.10 | 17.44 | 775,355 | +0.23(+1.35%) |
Feb 07, 2007 | 17.14 | 17.25 | 16.96 | 17.21 | 197,605 | +0.07(+0.44%) |
Feb 06, 2007 | 17.05 | 17.17 | 16.84 | 17.14 | 188,805 | +0.12(+0.71%) |
Feb 05, 2007 | 16.79 | 17.05 | 16.63 | 17.02 | 283,607 | +0.18(+1.07%) |
Feb 02, 2007 | 16.57 | 16.87 | 16.50 | 16.84 | 219,472 | +0.38(+2.32%) |
Feb 01, 2007 | 16.60 | 16.75 | 16.41 | 16.45 | 447,612 | -0.04(-0.23%) |
Jan 31, 2007 | 16.57 | 16.58 | 16.18 | 16.49 | 168,538 | -0.07(-0.45%) |
Jan 30, 2007 | 16.35 | 16.63 | 16.27 | 16.57 | 131,870 | +0.25(+1.56%) |
Jan 29, 2007 | 16.19 | 16.60 | 16.17 | 16.31 | 348,543 | +0.11(+0.69%) |
Jan 26, 2007 | 16.08 | 16.24 | 15.91 | 16.20 | 103,869 | +0.12(+0.75%) |
Jan 25, 2007 | 16.07 | 16.17 | 15.98 | 16.08 | 165,604 | -0.02(-0.14%) |
Jan 24, 2007 | 15.68 | 16.12 | 15.67 | 16.10 | 191,605 | +0.46(+2.92%) |
Jan 23, 2007 | 15.70 | 15.85 | 15.63 | 15.64 | 159,604 | -0.11(-0.71%) |
Jan 22, 2007 | 15.93 | 15.94 | 15.72 | 15.76 | 151,737 | -0.16(-0.99%) |
Jan 19, 2007 | 16.04 | 16.06 | 15.89 | 15.91 | 208,805 | -0.17(-1.07%) |
Jan 18, 2007 | 16.15 | 16.15 | 15.94 | 16.09 | 264,140 | -0.11(-0.65%) |
Jan 17, 2007 | 16.14 | 16.32 | 16.12 | 16.19 | 98,936 | -0.02(-0.14%) |
Jan 16, 2007 | 16.39 | 16.51 | 16.18 | 16.21 | 197,205 | -0.11(-0.64%) |
Jan 12, 2007 | 16.14 | 16.33 | 15.97 | 16.32 | 224,939 | +0.15(+0.93%) |
Jan 11, 2007 | 16.06 | 16.20 | 16.00 | 16.17 | 111,469 | +0.12(+0.75%) |
Jan 10, 2007 | 16.16 | 16.24 | 15.99 | 16.05 | 115,603 | -0.19(-1.15%) |
Jan 09, 2007 | 16.09 | 16.24 | 14.94 | 16.24 | 169,604 | +0.14(+0.89%) |
Jan 08, 2007 | 15.96 | 16.13 | 15.56 | 16.09 | 199,205 | +0.11(+0.66%) |
Jan 05, 2007 | 16.32 | 16.32 | 15.96 | 15.99 | 147,337 | -0.38(-2.34%) |
Jan 04, 2007 | 16.20 | 16.51 | 15.94 | 16.37 | 263,474 | +0.20(+1.21%) |
Jan 03, 2007 | 16.42 | 16.78 | 16.02 | 16.18 | 594,283 | -0.32(-1.95%) |
Dec 29, 2006 | 16.63 | 16.75 | 16.36 | 16.50 | 239,340 | -0.11(-0.68%) |
Dec 28, 2006 | 16.54 | 16.78 | 16.48 | 16.61 | 367,877 | +0.07(+0.45%) |
Dec 27, 2006 | 16.32 | 16.58 | 16.32 | 16.54 | 542,015 | +0.24(+1.47%) |
Dec 26, 2006 | 16.05 | 16.31 | 16.03 | 16.30 | 260,140 | +0.21(+1.31%) |
Dec 22, 2006 | 16.11 | 16.11 | 16.00 | 16.09 | 487,747 | -0.02(-0.14%) |
Dec 21, 2006 | 15.69 | 16.11 | 15.64 | 16.11 | 699,886 | +0.46(+2.97%) |
Dec 20, 2006 | 15.19 | 15.67 | 14.29 | 15.64 | 656,818 | +0.50(+3.32%) |
Dec 19, 2006 | 15.18 | 15.26 | 14.92 | 15.14 | 282,674 | -0.14(-0.88%) |
Dec 18, 2006 | 15.56 | 15.57 | 15.19 | 15.28 | 283,474 | -0.36(-2.30%) |
Dec 15, 2006 | 15.70 | 15.74 | 15.57 | 15.64 | 337,876 | -0.05(-0.33%) |
Dec 14, 2006 | 15.64 | 15.85 | 15.62 | 15.69 | 166,138 | +0.04(+0.24%) |
Dec 13, 2006 | 15.67 | 15.73 | 15.61 | 15.65 | 223,872 | -0.04(-0.24%) |
Dec 12, 2006 | 15.76 | 15.80 | 15.54 | 15.69 | 307,742 | -0.03(-0.19%) |
Dec 11, 2006 | 15.71 | 15.78 | 15.62 | 15.72 | 376,810 | -0.06(-0.38%) |
Dec 08, 2006 | 15.40 | 15.82 | 15.35 | 15.78 | 284,008 | +0.38(+2.48%) |
Dec 07, 2006 | 15.64 | 15.68 | 15.35 | 15.40 | 248,140 | -0.20(-1.30%) |
Dec 06, 2006 | 15.63 | 15.73 | 15.51 | 15.60 | 204,139 | -0.11(-0.72%) |
Dec 05, 2006 | 15.75 | 15.76 | 15.66 | 15.71 | 170,938 | -0.02(-0.10%) |
Dec 04, 2006 | 15.75 | 15.91 | 15.64 | 15.73 | 222,272 | -0.04(-0.24%) |
Dec 01, 2006 | 15.64 | 15.80 | 15.52 | 15.76 | 341,476 | +0.16(+1.01%) |
Nov 30, 2006 | 15.63 | 15.76 | 15.59 | 15.61 | 387,877 | -0.10(-0.62%) |
Nov 29, 2006 | 15.56 | 15.77 | 15.50 | 15.70 | 259,873 | +0.10(+0.67%) |
Nov 28, 2006 | 15.71 | 15.74 | 15.55 | 15.60 | 341,209 | -0.10(-0.62%) |
Nov 27, 2006 | 15.64 | 15.76 | 15.46 | 15.70 | 486,147 | -0.01(-0.10%) |
Nov 24, 2006 | 15.71 | 15.90 | 15.70 | 15.71 | 40,001 | +0.00(+0.00%) |
Nov 22, 2006 | 15.66 | 15.77 | 15.58 | 15.71 | 393,344 | +0.09(+0.58%) |
Nov 21, 2006 | 15.45 | 15.63 | 15.36 | 15.62 | 322,542 | +0.13(+0.87%) |
Nov 20, 2006 | 15.07 | 15.49 | 14.94 | 15.49 | 197,072 | +0.11(+0.68%) |
Nov 17, 2006 | 15.66 | 15.66 | 15.37 | 15.38 | 182,671 | -0.31(-1.96%) |
Nov 16, 2006 | 15.64 | 15.76 | 15.51 | 15.69 | 225,073 | +0.05(+0.34%) |
Nov 15, 2006 | 15.40 | 15.70 | 15.37 | 15.64 | 460,679 | +0.20(+1.31%) |
Nov 14, 2006 | 15.00 | 15.46 | 14.95 | 15.43 | 347,876 | +0.49(+3.26%) |
Nov 13, 2006 | 14.57 | 15.04 | 14.57 | 14.95 | 567,349 | +0.38(+2.57%) |
Nov 10, 2006 | 14.52 | 14.62 | 14.44 | 14.57 | 303,341 | +0.07(+0.47%) |
Nov 09, 2006 | 14.62 | 14.70 | 14.50 | 14.50 | 703,619 | -0.11(-0.77%) |
Nov 08, 2006 | 14.51 | 14.65 | 14.42 | 14.62 | 745,887 | +0.10(+0.67%) |
Nov 07, 2006 | 14.56 | 14.71 | 14.44 | 14.52 | 317,608 | -0.10(-0.67%) |
Nov 06, 2006 | 14.67 | 14.74 | 14.54 | 14.62 | 268,007 | -0.05(-0.36%) |
Nov 03, 2006 | 14.74 | 14.81 | 14.61 | 14.67 | 496,813 | -0.07(-0.51%) |
Nov 02, 2006 | 14.60 | 14.96 | 14.59 | 14.74 | 442,412 | +0.04(+0.25%) |