Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.09 | 21.26 | 20.54 | 21.12 | 292,556 | +0.06(+0.30%) |
Aug 30, 2007 | 21.38 | 21.38 | 20.72 | 21.06 | 803,501 | -0.22(-1.06%) |
Aug 29, 2007 | 21.01 | 21.28 | 20.59 | 21.28 | 542,606 | +0.39(+1.84%) |
Aug 28, 2007 | 20.78 | 21.25 | 20.75 | 20.90 | 413,717 | -0.10(-0.50%) |
Aug 27, 2007 | 20.99 | 21.33 | 20.91 | 21.00 | 397,637 | -0.10(-0.46%) |
Aug 24, 2007 | 21.27 | 21.40 | 20.87 | 21.10 | 807,489 | +0.00(+0.00%) |
Aug 23, 2007 | 21.02 | 21.46 | 20.88 | 21.10 | 375,324 | +0.08(+0.38%) |
Aug 22, 2007 | 20.67 | 21.20 | 20.57 | 21.02 | 540,611 | +0.32(+1.55%) |
Aug 21, 2007 | 20.47 | 20.91 | 20.54 | 20.70 | 382,678 | +0.22(+1.10%) |
Aug 20, 2007 | 20.04 | 20.83 | 20.00 | 20.47 | 513,313 | +0.48(+2.41%) |
Aug 17, 2007 | 20.94 | 20.94 | 19.97 | 19.99 | 336,682 | -0.08(-0.40%) |
Aug 16, 2007 | 19.37 | 20.22 | 18.80 | 20.07 | 436,652 | +0.41(+2.08%) |
Aug 15, 2007 | 20.16 | 21.00 | 19.53 | 19.66 | 386,418 | -0.65(-3.20%) |
Aug 14, 2007 | 20.51 | 20.96 | 20.14 | 20.31 | 361,238 | -0.36(-1.75%) |
Aug 13, 2007 | 21.83 | 22.37 | 20.55 | 20.67 | 943,982 | -1.16(-5.29%) |
Aug 10, 2007 | 18.61 | 22.33 | 17.67 | 21.83 | 1,048,440 | +3.06(+16.28%) |
Aug 09, 2007 | 20.20 | 21.22 | 18.72 | 18.77 | 945,603 | -1.43(-7.07%) |
Aug 08, 2007 | 22.30 | 22.37 | 19.61 | 20.20 | 1,247,757 | -1.85(-8.37%) |
Aug 07, 2007 | 21.82 | 22.45 | 21.34 | 22.05 | 1,386,868 | +0.22(+1.03%) |
Aug 06, 2007 | 20.57 | 22.45 | 20.57 | 21.82 | 2,021,965 | +1.31(+6.37%) |
Aug 03, 2007 | 20.93 | 22.26 | 20.51 | 20.51 | 640,956 | -1.75(-7.86%) |
Aug 02, 2007 | 20.90 | 22.51 | 20.89 | 22.26 | 960,686 | +1.45(+6.98%) |
Aug 01, 2007 | 21.78 | 22.11 | 20.71 | 20.81 | 845,259 | +0.23(+1.13%) |
Jul 31, 2007 | 21.06 | 21.58 | 20.04 | 20.58 | 1,132,954 | +2.24(+12.20%) |
Jul 30, 2007 | 18.01 | 18.43 | 17.42 | 18.34 | 380,559 | +0.27(+1.51%) |
Jul 27, 2007 | 18.80 | 19.24 | 18.04 | 18.07 | 275,977 | -0.81(-4.29%) |
Jul 26, 2007 | 19.33 | 19.51 | 18.76 | 18.88 | 317,112 | -0.79(-4.00%) |
Jul 25, 2007 | 19.72 | 19.85 | 19.34 | 19.66 | 291,683 | +0.06(+0.29%) |
Jul 24, 2007 | 20.78 | 20.91 | 19.54 | 19.61 | 291,434 | -1.17(-5.64%) |
Jul 23, 2007 | 20.54 | 21.24 | 20.47 | 20.78 | 611,164 | +0.50(+2.45%) |
Jul 20, 2007 | 20.39 | 20.52 | 20.19 | 20.28 | 559,309 | -0.16(-0.79%) |
Jul 19, 2007 | 20.42 | 20.55 | 20.21 | 20.44 | 220,258 | +0.22(+1.11%) |
Jul 18, 2007 | 20.62 | 20.69 | 20.06 | 20.22 | 488,632 | -0.20(-0.98%) |
Jul 17, 2007 | 20.72 | 20.82 | 20.42 | 20.42 | 331,447 | +0.02(+0.08%) |
Jul 16, 2007 | 20.47 | 20.85 | 20.33 | 20.40 | 266,504 | -0.20(-0.97%) |
Jul 13, 2007 | 20.73 | 20.81 | 20.49 | 20.60 | 236,961 | -0.10(-0.47%) |
Jul 12, 2007 | 20.36 | 20.84 | 20.36 | 20.70 | 344,161 | +0.55(+2.75%) |
Jul 11, 2007 | 19.98 | 20.26 | 19.92 | 20.14 | 227,737 | +0.09(+0.44%) |
Jul 10, 2007 | 20.41 | 20.65 | 20.02 | 20.06 | 267,999 | -0.46(-2.23%) |
Jul 09, 2007 | 20.58 | 20.70 | 20.38 | 20.51 | 517,800 | +0.02(+0.12%) |
Jul 06, 2007 | 20.59 | 20.65 | 20.31 | 20.49 | 680,844 | -0.17(-0.82%) |
Jul 05, 2007 | 20.72 | 20.75 | 20.45 | 20.66 | 230,604 | -0.02(-0.08%) |
Jul 03, 2007 | 20.86 | 20.86 | 20.61 | 20.67 | 163,666 | -0.02(-0.12%) |
Jul 02, 2007 | 20.11 | 20.78 | 20.04 | 20.70 | 580,500 | +0.60(+2.99%) |
Jun 29, 2007 | 20.39 | 20.67 | 20.10 | 20.10 | 386,543 | -0.11(-0.56%) |
Jun 28, 2007 | 20.21 | 20.66 | 20.20 | 20.21 | 244,690 | +0.11(+0.56%) |
Jun 27, 2007 | 20.02 | 20.34 | 19.82 | 20.10 | 302,652 | -0.08(-0.40%) |
Jun 26, 2007 | 19.53 | 20.67 | 19.47 | 20.18 | 563,173 | +0.70(+3.58%) |
Jun 25, 2007 | 19.06 | 19.57 | 18.88 | 19.48 | 482,025 | +0.42(+2.19%) |
Jun 22, 2007 | 18.71 | 19.17 | 18.62 | 19.06 | 2,216,047 | +0.39(+2.06%) |
Jun 21, 2007 | 18.52 | 18.75 | 18.07 | 18.68 | 307,638 | +0.18(+0.95%) |
Jun 20, 2007 | 18.73 | 18.84 | 18.50 | 18.50 | 182,239 | -0.26(-1.41%) |
Jun 19, 2007 | 18.99 | 19.03 | 18.64 | 18.76 | 134,498 | -0.35(-1.85%) |
Jun 18, 2007 | 19.37 | 19.37 | 18.75 | 19.12 | 161,049 | -0.14(-0.71%) |
Jun 15, 2007 | 19.09 | 19.51 | 19.09 | 19.25 | 89,499 | +0.19(+1.01%) |
Jun 14, 2007 | 19.13 | 19.32 | 18.92 | 19.06 | 100,219 | -0.13(-0.67%) |
Jun 13, 2007 | 19.09 | 19.33 | 19.09 | 19.19 | 132,878 | -0.19(-0.99%) |
Jun 12, 2007 | 19.59 | 19.59 | 19.09 | 19.38 | 190,342 | -0.39(-1.99%) |
Jun 11, 2007 | 19.64 | 19.92 | 19.56 | 19.78 | 205,798 | +0.27(+1.40%) |
Jun 08, 2007 | 18.93 | 19.74 | 18.54 | 19.50 | 393,897 | +0.28(+1.46%) |
Jun 07, 2007 | 19.82 | 20.01 | 19.10 | 19.22 | 305,644 | -0.72(-3.62%) |
Jun 06, 2007 | 20.07 | 20.51 | 19.83 | 19.94 | 146,839 | -0.12(-0.60%) |
Jun 05, 2007 | 20.38 | 20.70 | 20.02 | 20.06 | 328,580 | -0.52(-2.53%) |
Jun 04, 2007 | 20.05 | 20.90 | 20.05 | 20.59 | 457,968 | +0.67(+3.38%) |
Jun 01, 2007 | 19.54 | 20.25 | 19.49 | 19.91 | 253,415 | +0.39(+2.01%) |
May 31, 2007 | 19.54 | 19.64 | 19.45 | 19.52 | 518,548 | -0.03(-0.16%) |
May 30, 2007 | 19.51 | 19.60 | 19.26 | 19.55 | 419,949 | +0.00(+0.00%) |
May 29, 2007 | 19.17 | 19.64 | 19.17 | 19.55 | 557,439 | +0.22(+1.16%) |
May 25, 2007 | 19.20 | 19.33 | 19.16 | 19.33 | 92,865 | +0.18(+0.92%) |
May 24, 2007 | 18.93 | 19.36 | 18.93 | 19.15 | 367,295 | +0.29(+1.53%) |
May 23, 2007 | 18.98 | 19.41 | 18.71 | 18.86 | 196,948 | -0.23(-1.22%) |
May 22, 2007 | 19.14 | 19.25 | 19.09 | 19.09 | 120,662 | -0.05(-0.25%) |
May 21, 2007 | 18.93 | 19.41 | 18.93 | 19.14 | 195,328 | +0.18(+0.97%) |
May 18, 2007 | 19.15 | 19.47 | 18.91 | 18.96 | 183,112 | -0.28(-1.46%) |
May 17, 2007 | 18.95 | 19.57 | 19.07 | 19.24 | 156,686 | +0.29(+1.52%) |
May 16, 2007 | 18.86 | 19.00 | 18.75 | 18.95 | 933,886 | +0.10(+0.51%) |
May 15, 2007 | 18.85 | 19.01 | 18.84 | 18.85 | 219,884 | +0.00(+0.00%) |
May 14, 2007 | 18.96 | 19.17 | 18.83 | 18.85 | 455,225 | -0.10(-0.55%) |
May 11, 2007 | 19.18 | 19.21 | 18.82 | 18.96 | 231,975 | -0.13(-0.67%) |
May 10, 2007 | 18.79 | 19.21 | 18.79 | 19.09 | 249,302 | -0.07(-0.38%) |
May 09, 2007 | 19.27 | 19.33 | 19.14 | 19.16 | 227,986 | -0.19(-0.99%) |
May 08, 2007 | 18.73 | 19.61 | 18.73 | 19.35 | 519,795 | +0.14(+0.71%) |
May 07, 2007 | 18.77 | 19.58 | 18.77 | 19.21 | 737,297 | +0.71(+3.86%) |
May 04, 2007 | 18.72 | 18.87 | 18.43 | 18.50 | 172,641 | -0.13(-0.69%) |
May 03, 2007 | 18.65 | 19.14 | 18.60 | 18.63 | 256,843 | -0.29(-1.53%) |
May 02, 2007 | 19.45 | 19.60 | 18.85 | 18.92 | 673,116 | -1.03(-5.19%) |
May 01, 2007 | 17.81 | 20.02 | 17.81 | 19.95 | 1,738,191 | +3.61(+22.09%) |
Apr 30, 2007 | 15.92 | 16.34 | 15.92 | 16.34 | 410,974 | +0.46(+2.88%) |
Apr 27, 2007 | 15.81 | 15.92 | 15.67 | 15.88 | 108,072 | +0.07(+0.46%) |
Apr 26, 2007 | 15.79 | 15.96 | 15.79 | 15.81 | 119,041 | -0.02(-0.15%) |
Apr 25, 2007 | 15.31 | 15.86 | 15.31 | 15.84 | 167,032 | +0.51(+3.35%) |
Apr 24, 2007 | 15.74 | 15.79 | 15.31 | 15.32 | 137,614 | -0.43(-2.70%) |
Apr 23, 2007 | 15.72 | 15.80 | 15.66 | 15.75 | 80,275 | +0.03(+0.20%) |
Apr 20, 2007 | 15.64 | 15.72 | 15.61 | 15.72 | 134,373 | +0.07(+0.46%) |
Apr 19, 2007 | 15.58 | 15.71 | 15.48 | 15.64 | 71,799 | +0.06(+0.41%) |
Apr 18, 2007 | 15.67 | 15.68 | 15.56 | 15.58 | 37,519 | -0.08(-0.51%) |
Apr 17, 2007 | 15.80 | 15.80 | 15.64 | 15.66 | 67,810 | -0.18(-1.11%) |
Apr 16, 2007 | 15.93 | 16.03 | 15.80 | 15.84 | 66,900 | -0.10(-0.65%) |
Apr 13, 2007 | 15.68 | 15.95 | 15.63 | 15.94 | 55,469 | +0.28(+1.79%) |
Apr 12, 2007 | 15.71 | 15.71 | 15.57 | 15.66 | 136,243 | -0.09(-0.56%) |
Apr 11, 2007 | 15.71 | 15.80 | 15.49 | 15.75 | 159,428 | +0.04(+0.26%) |
Apr 10, 2007 | 15.80 | 16.04 | 15.66 | 15.71 | 127,393 | -0.16(-1.01%) |
Apr 09, 2007 | 15.96 | 15.99 | 15.79 | 15.87 | 74,666 | -0.17(-1.05%) |
Apr 05, 2007 | 15.89 | 16.04 | 15.77 | 16.04 | 88,502 | +0.15(+0.96%) |
Apr 04, 2007 | 15.96 | 16.04 | 15.80 | 15.88 | 49,985 | -0.13(-0.80%) |
Apr 03, 2007 | 15.84 | 16.01 | 15.82 | 16.01 | 143,099 | +0.18(+1.11%) |
Apr 02, 2007 | 16.12 | 16.12 | 15.74 | 15.84 | 144,096 | -0.25(-1.55%) |
Mar 30, 2007 | 15.90 | 16.24 | 15.90 | 16.08 | 216,145 | +0.20(+1.26%) |
Mar 29, 2007 | 15.95 | 15.99 | 15.80 | 15.88 | 125,149 | -0.08(-0.50%) |
Mar 28, 2007 | 15.71 | 16.00 | 15.66 | 15.96 | 106,701 | +0.14(+0.91%) |
Mar 27, 2007 | 15.80 | 15.84 | 15.74 | 15.82 | 67,810 | -0.03(-0.20%) |
Mar 26, 2007 | 15.90 | 15.90 | 15.76 | 15.85 | 136,368 | -0.05(-0.30%) |
Mar 23, 2007 | 15.97 | 16.04 | 15.76 | 15.90 | 179,996 | -0.09(-0.55%) |
Mar 22, 2007 | 15.94 | 16.01 | 15.82 | 15.99 | 257,653 | +0.06(+0.40%) |
Mar 21, 2007 | 15.32 | 15.92 | 15.28 | 15.92 | 286,074 | +0.60(+3.93%) |
Mar 20, 2007 | 15.20 | 15.32 | 15.15 | 15.32 | 120,662 | +0.11(+0.74%) |
Mar 19, 2007 | 15.14 | 15.23 | 14.98 | 15.21 | 161,921 | +0.08(+0.53%) |
Mar 16, 2007 | 15.28 | 15.44 | 15.02 | 15.13 | 190,840 | -0.09(-0.58%) |
Mar 15, 2007 | 15.06 | 15.25 | 15.06 | 15.22 | 104,956 | +0.09(+0.58%) |
Mar 14, 2007 | 14.80 | 15.16 | 14.59 | 15.13 | 367,159 | +0.30(+2.06%) |
Mar 13, 2007 | 15.31 | 15.19 | 14.82 | 14.83 | 323,469 | -0.49(-3.19%) |
Mar 12, 2007 | 15.20 | 15.55 | 15.14 | 15.31 | 318,358 | -0.36(-2.30%) |
Mar 09, 2007 | 16.14 | 16.18 | 15.57 | 15.68 | 275,354 | -0.30(-1.91%) |
Mar 08, 2007 | 15.48 | 16.22 | 15.48 | 15.98 | 349,397 | +0.48(+3.11%) |
Mar 07, 2007 | 15.36 | 15.56 | 15.32 | 15.50 | 316,863 | +0.05(+0.31%) |
Mar 06, 2007 | 14.88 | 15.65 | 14.88 | 15.45 | 505,210 | +0.70(+4.73%) |
Mar 05, 2007 | 14.87 | 14.94 | 14.70 | 14.75 | 232,225 | -0.12(-0.81%) |
Mar 02, 2007 | 14.68 | 15.13 | 14.66 | 14.87 | 354,507 | +0.45(+3.11%) |
Mar 01, 2007 | 14.26 | 14.66 | 13.77 | 14.42 | 640,933 | +0.18(+1.24%) |
Feb 28, 2007 | 13.48 | 14.36 | 13.48 | 14.25 | 596,580 | +1.00(+7.57%) |
Feb 27, 2007 | 13.17 | 13.45 | 12.85 | 13.24 | 415,586 | +0.07(+0.55%) |
Feb 26, 2007 | 13.24 | 13.24 | 13.14 | 13.17 | 190,342 | -0.06(-0.42%) |
Feb 23, 2007 | 13.41 | 13.48 | 13.13 | 13.23 | 270,118 | -0.22(-1.67%) |
Feb 22, 2007 | 13.49 | 13.54 | 13.40 | 13.45 | 121,410 | -0.03(-0.24%) |
Feb 21, 2007 | 13.44 | 13.52 | 13.44 | 13.49 | 78,779 | -0.02(-0.12%) |
Feb 20, 2007 | 13.23 | 13.51 | 13.11 | 13.50 | 138,612 | +0.29(+2.19%) |
Feb 16, 2007 | 13.18 | 13.23 | 13.04 | 13.21 | 68,682 | +0.02(+0.18%) |
Feb 15, 2007 | 13.12 | 13.21 | 13.11 | 13.19 | 199,815 | +0.06(+0.49%) |
Feb 14, 2007 | 12.92 | 13.22 | 12.92 | 13.12 | 300,020 | +0.18(+1.36%) |
Feb 13, 2007 | 12.96 | 13.04 | 12.80 | 12.95 | 119,565 | +0.06(+0.50%) |
Feb 12, 2007 | 12.77 | 12.91 | 12.77 | 12.88 | 148,833 | +0.07(+0.56%) |
Feb 09, 2007 | 12.77 | 12.82 | 12.73 | 12.81 | 167,780 | +0.08(+0.63%) |
Feb 08, 2007 | 12.76 | 12.76 | 12.68 | 12.73 | 141,354 | +0.03(+0.25%) |
Feb 07, 2007 | 12.59 | 12.76 | 12.55 | 12.70 | 186,727 | +0.09(+0.70%) |
Feb 06, 2007 | 12.51 | 12.70 | 12.51 | 12.61 | 163,292 | +0.09(+0.70%) |
Feb 05, 2007 | 12.51 | 12.55 | 12.50 | 12.52 | 93,737 | +0.02(+0.19%) |
Feb 02, 2007 | 12.35 | 12.51 | 12.35 | 12.50 | 190,217 | +0.14(+1.10%) |
Feb 01, 2007 | 12.35 | 12.39 | 12.30 | 12.36 | 330,699 | +0.01(+0.06%) |
Jan 31, 2007 | 12.39 | 12.41 | 12.26 | 12.35 | 239,080 | -0.03(-0.26%) |
Jan 30, 2007 | 12.27 | 12.46 | 12.27 | 12.39 | 429,921 | +0.17(+1.38%) |
Jan 29, 2007 | 12.19 | 12.27 | 11.95 | 12.22 | 462,580 | +0.07(+0.59%) |
Jan 26, 2007 | 12.07 | 12.19 | 12.07 | 12.15 | 240,950 | +0.10(+0.87%) |
Jan 25, 2007 | 11.83 | 12.19 | 11.83 | 12.04 | 360,117 | +0.15(+1.28%) |
Jan 24, 2007 | 11.90 | 12.00 | 11.83 | 11.89 | 204,427 | -0.04(-0.34%) |
Jan 23, 2007 | 11.82 | 11.94 | 11.78 | 11.93 | 156,187 | +0.08(+0.68%) |
Jan 22, 2007 | 11.72 | 11.94 | 11.66 | 11.85 | 182,489 | +0.10(+0.82%) |
Jan 19, 2007 | 11.90 | 12.00 | 11.74 | 11.75 | 159,054 | -0.11(-0.95%) |
Jan 18, 2007 | 11.97 | 12.01 | 11.83 | 11.87 | 167,531 | -0.10(-0.81%) |
Jan 17, 2007 | 11.93 | 12.01 | 11.93 | 11.96 | 219,635 | +0.02(+0.13%) |
Jan 16, 2007 | 11.94 | 12.01 | 11.94 | 11.95 | 212,280 | -0.01(-0.07%) |
Jan 12, 2007 | 11.99 | 12.04 | 11.94 | 11.95 | 177,503 | +0.02(+0.13%) |
Jan 11, 2007 | 11.72 | 12.03 | 11.72 | 11.94 | 327,832 | +0.24(+2.06%) |
Jan 10, 2007 | 11.67 | 11.75 | 11.57 | 11.70 | 146,714 | +0.05(+0.41%) |
Jan 09, 2007 | 11.67 | 11.73 | 11.55 | 11.65 | 79,652 | +0.01(+0.07%) |
Jan 08, 2007 | 11.93 | 11.93 | 11.56 | 11.64 | 199,566 | -0.09(-0.75%) |
Jan 05, 2007 | 11.95 | 11.95 | 11.70 | 11.73 | 287,694 | -0.30(-2.47%) |
Jan 04, 2007 | 12.03 | 12.07 | 11.91 | 12.03 | 165,536 | +0.00(+0.00%) |
Jan 03, 2007 | 12.07 | 12.34 | 12.03 | 12.03 | 281,212 | +0.06(+0.54%) |
Dec 29, 2006 | 12.03 | 12.08 | 11.95 | 11.96 | 185,605 | -0.05(-0.40%) |
Dec 28, 2006 | 11.97 | 12.07 | 11.95 | 12.01 | 280,215 | -0.02(-0.13%) |
Dec 27, 2006 | 12.11 | 12.42 | 11.97 | 12.03 | 415,088 | -0.18(-1.45%) |
Dec 26, 2006 | 12.04 | 12.25 | 12.04 | 12.20 | 333,067 | +0.17(+1.40%) |
Dec 22, 2006 | 12.06 | 12.18 | 12.01 | 12.03 | 257,155 | +0.00(+0.00%) |
Dec 21, 2006 | 12.36 | 12.43 | 12.03 | 12.03 | 312,375 | -0.31(-2.53%) |
Dec 20, 2006 | 12.42 | 12.44 | 12.32 | 12.35 | 189,469 | -0.01(-0.06%) |
Dec 19, 2006 | 12.42 | 12.43 | 12.34 | 12.35 | 284,079 | -0.14(-1.16%) |
Dec 18, 2006 | 12.42 | 12.65 | 12.35 | 12.50 | 485,142 | +0.02(+0.13%) |
Dec 15, 2006 | 12.18 | 12.49 | 12.17 | 12.48 | 654,418 | +0.39(+3.25%) |
Dec 14, 2006 | 12.03 | 12.14 | 12.03 | 12.09 | 289,065 | +0.06(+0.47%) |
Dec 13, 2006 | 12.11 | 12.19 | 12.00 | 12.03 | 145,218 | -0.08(-0.66%) |
Dec 12, 2006 | 12.04 | 12.17 | 12.03 | 12.11 | 113,432 | +0.07(+0.60%) |
Dec 11, 2006 | 11.99 | 12.12 | 11.92 | 12.04 | 166,159 | +0.02(+0.13%) |
Dec 08, 2006 | 11.96 | 12.03 | 11.91 | 12.03 | 238,332 | +0.11(+0.94%) |
Dec 07, 2006 | 12.03 | 12.13 | 11.88 | 11.91 | 175,259 | -0.17(-1.39%) |
Dec 06, 2006 | 11.93 | 12.11 | 11.92 | 12.08 | 157,683 | +0.10(+0.80%) |
Dec 05, 2006 | 12.03 | 12.06 | 11.92 | 11.99 | 172,267 | -0.03(-0.27%) |
Dec 04, 2006 | 12.06 | 12.19 | 12.01 | 12.02 | 227,363 | -0.08(-0.66%) |
Dec 01, 2006 | 11.98 | 12.10 | 11.90 | 12.10 | 170,148 | +0.05(+0.40%) |
Nov 30, 2006 | 12.07 | 12.10 | 11.99 | 12.05 | 126,146 | +0.00(+0.00%) |
Nov 29, 2006 | 11.88 | 12.05 | 11.83 | 12.05 | 288,068 | +0.17(+1.42%) |
Nov 28, 2006 | 11.91 | 11.95 | 11.83 | 11.88 | 185,106 | -0.05(-0.40%) |
Nov 27, 2006 | 11.94 | 12.02 | 11.87 | 11.93 | 155,689 | -0.09(-0.73%) |
Nov 24, 2006 | 12.00 | 12.15 | 12.00 | 12.02 | 66,189 | +0.05(+0.40%) |
Nov 22, 2006 | 12.29 | 12.29 | 11.95 | 11.97 | 267,750 | -0.12(-1.00%) |
Nov 21, 2006 | 12.19 | 12.23 | 12.09 | 12.09 | 165,162 | -0.16(-1.31%) |
Nov 20, 2006 | 12.19 | 12.31 | 12.07 | 12.25 | 304,273 | +0.18(+1.53%) |
Nov 17, 2006 | 12.12 | 12.25 | 12.01 | 12.07 | 340,671 | -0.09(-0.73%) |
Nov 16, 2006 | 12.23 | 12.38 | 12.15 | 12.15 | 395,767 | -0.22(-1.75%) |
Nov 15, 2006 | 12.24 | 12.43 | 12.21 | 12.37 | 176,256 | +0.06(+0.46%) |
Nov 14, 2006 | 12.35 | 12.35 | 12.18 | 12.31 | 169,026 | -0.06(-0.52%) |
Nov 13, 2006 | 12.05 | 12.38 | 12.05 | 12.38 | 262,390 | +0.24(+1.98%) |
Nov 10, 2006 | 12.24 | 12.25 | 12.06 | 12.14 | 169,151 | -0.17(-1.37%) |
Nov 09, 2006 | 12.29 | 12.31 | 12.20 | 12.31 | 146,589 | +0.05(+0.39%) |
Nov 08, 2006 | 12.12 | 12.31 | 12.12 | 12.26 | 299,411 | +0.10(+0.79%) |
Nov 07, 2006 | 12.38 | 12.38 | 12.14 | 12.16 | 235,839 | +0.05(+0.40%) |
Nov 06, 2006 | 12.27 | 12.31 | 12.05 | 12.11 | 302,403 | -0.20(-1.63%) |
Nov 03, 2006 | 12.19 | 12.47 | 12.19 | 12.31 | 446,251 | +0.09(+0.72%) |
Nov 02, 2006 | 12.29 | 12.43 | 12.23 | 12.23 | 240,327 | -0.10(-0.78%) |
Nov 01, 2006 | 12.46 | 12.74 | 12.30 | 12.32 | 329,702 | -0.18(-1.48%) |
Oct 31, 2006 | 12.43 | 12.76 | 12.23 | 12.51 | 484,394 | -0.69(-5.23%) |
Oct 30, 2006 | 13.00 | 13.24 | 13.00 | 13.20 | 366,349 | +0.20(+1.54%) |
Oct 27, 2006 | 12.88 | 13.15 | 12.88 | 13.00 | 294,550 | +0.02(+0.19%) |
Oct 26, 2006 | 12.90 | 13.01 | 12.84 | 12.97 | 202,308 | +0.14(+1.13%) |
Oct 25, 2006 | 12.81 | 12.92 | 12.75 | 12.83 | 252,917 | +0.02(+0.19%) |
Oct 24, 2006 | 12.84 | 12.88 | 12.74 | 12.80 | 75,164 | -0.11(-0.87%) |
Oct 23, 2006 | 12.76 | 12.95 | 12.76 | 12.92 | 158,182 | +0.08(+0.62%) |
Oct 20, 2006 | 12.80 | 12.93 | 12.73 | 12.84 | 328,081 | +0.10(+0.82%) |
Oct 19, 2006 | 12.81 | 12.96 | 12.73 | 12.73 | 101,839 | -0.15(-1.18%) |
Oct 18, 2006 | 12.91 | 13.01 | 12.80 | 12.88 | 142,476 | +0.06(+0.44%) |
Oct 17, 2006 | 12.82 | 12.93 | 12.80 | 12.83 | 128,639 | -0.08(-0.62%) |
Oct 16, 2006 | 12.95 | 13.14 | 12.80 | 12.91 | 207,793 | -0.11(-0.86%) |
Oct 13, 2006 | 13.08 | 13.16 | 12.87 | 13.02 | 607,674 | -0.10(-0.73%) |
Oct 12, 2006 | 12.79 | 13.14 | 12.71 | 13.12 | 201,311 | +0.29(+2.25%) |
Oct 11, 2006 | 12.84 | 12.98 | 12.81 | 12.83 | 111,687 | -0.13(-0.99%) |
Oct 10, 2006 | 12.96 | 13.13 | 12.64 | 12.96 | 223,000 | +0.05(+0.37%) |
Oct 09, 2006 | 13.28 | 13.29 | 12.68 | 12.91 | 492,870 | -0.47(-3.54%) |
Oct 06, 2006 | 13.41 | 13.41 | 13.29 | 13.38 | 138,736 | -0.03(-0.24%) |
Oct 05, 2006 | 13.54 | 13.61 | 13.32 | 13.41 | 217,391 | -0.20(-1.47%) |
Oct 04, 2006 | 13.46 | 13.64 | 13.32 | 13.61 | 173,265 | +0.10(+0.77%) |
Oct 03, 2006 | 13.41 | 13.77 | 13.41 | 13.51 | 216,643 | -0.22(-1.58%) |
Oct 02, 2006 | 13.95 | 13.95 | 13.57 | 13.73 | 229,108 | -0.22(-1.61%) |
Sep 29, 2006 | 14.14 | 14.33 | 13.94 | 13.95 | 183,112 | -0.14(-1.02%) |
Sep 28, 2006 | 14.26 | 14.42 | 14.00 | 14.10 | 141,977 | -0.14(-1.01%) |
Sep 27, 2006 | 14.30 | 14.40 | 14.20 | 14.24 | 188,721 | -0.14(-0.95%) |
Sep 26, 2006 | 14.19 | 14.38 | 13.89 | 14.38 | 390,531 | +0.18(+1.30%) |
Sep 25, 2006 | 14.72 | 14.73 | 14.06 | 14.19 | 351,890 | -0.61(-4.12%) |
Sep 22, 2006 | 14.87 | 14.92 | 14.74 | 14.80 | 121,784 | -0.13(-0.86%) |
Sep 21, 2006 | 15.03 | 15.15 | 14.70 | 14.93 | 152,572 | -0.17(-1.12%) |
Sep 20, 2006 | 15.23 | 15.24 | 15.02 | 15.10 | 245,936 | -0.17(-1.10%) |
Sep 19, 2006 | 15.07 | 15.31 | 14.93 | 15.27 | 154,442 | +0.13(+0.85%) |
Sep 18, 2006 | 15.35 | 15.39 | 15.00 | 15.14 | 177,004 | -0.12(-0.79%) |
Sep 15, 2006 | 14.85 | 15.28 | 14.83 | 15.26 | 146,340 | +0.26(+1.77%) |
Sep 14, 2006 | 14.92 | 15.05 | 14.84 | 14.99 | 315,865 | +0.14(+0.92%) |
Sep 13, 2006 | 14.84 | 14.91 | 14.83 | 14.86 | 111,064 | -0.07(-0.48%) |
Sep 12, 2006 | 14.22 | 15.22 | 14.20 | 14.93 | 385,545 | +0.57(+3.97%) |
Sep 11, 2006 | 14.21 | 14.60 | 14.18 | 14.36 | 165,536 | +0.18(+1.24%) |
Sep 08, 2006 | 14.36 | 14.39 | 13.94 | 14.18 | 154,318 | +0.17(+1.20%) |
Sep 07, 2006 | 13.84 | 14.24 | 13.84 | 14.02 | 242,695 | -0.02(-0.11%) |
Sep 06, 2006 | 14.14 | 14.25 | 13.89 | 14.03 | 389,410 | -0.31(-2.18%) |
Sep 05, 2006 | 14.26 | 14.49 | 14.24 | 14.34 | 312,625 | -0.11(-0.78%) |