Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.43 | 15.47 | 15.11 | 15.43 | 757,868 | +0.23(+1.52%) |
Aug 30, 2007 | 14.94 | 15.45 | 14.79 | 15.20 | 1,335,552 | +0.25(+1.70%) |
Aug 29, 2007 | 14.63 | 14.98 | 14.55 | 14.94 | 470,264 | +0.43(+2.95%) |
Aug 28, 2007 | 14.76 | 14.90 | 14.50 | 14.51 | 626,194 | -0.40(-2.68%) |
Aug 27, 2007 | 14.89 | 15.11 | 14.86 | 14.91 | 692,031 | +0.03(+0.19%) |
Aug 24, 2007 | 14.76 | 14.95 | 14.68 | 14.88 | 558,872 | +0.07(+0.49%) |
Aug 23, 2007 | 15.07 | 15.20 | 14.74 | 14.81 | 644,757 | -0.25(-1.69%) |
Aug 22, 2007 | 14.94 | 15.18 | 14.88 | 15.07 | 597,483 | +0.29(+2.00%) |
Aug 21, 2007 | 15.25 | 15.13 | 14.61 | 14.77 | 838,556 | -0.48(-3.13%) |
Aug 20, 2007 | 14.97 | 15.31 | 14.77 | 15.25 | 1,000,921 | +0.41(+2.78%) |
Aug 17, 2007 | 15.91 | 16.78 | 13.90 | 14.84 | 1,458,068 | +0.10(+0.66%) |
Aug 16, 2007 | 14.73 | 15.07 | 14.46 | 14.74 | 1,210,065 | +0.01(+0.05%) |
Aug 15, 2007 | 14.95 | 15.12 | 14.69 | 14.73 | 920,234 | -0.19(-1.27%) |
Aug 14, 2007 | 15.15 | 15.25 | 14.92 | 14.92 | 1,066,263 | -0.21(-1.39%) |
Aug 13, 2007 | 15.14 | 16.00 | 14.83 | 15.13 | 1,480,591 | -0.01(-0.08%) |
Aug 10, 2007 | 16.57 | 16.57 | 14.79 | 15.14 | 3,012,417 | -1.83(-10.80%) |
Aug 09, 2007 | 16.81 | 18.02 | 16.09 | 16.98 | 3,499,760 | +0.17(+0.99%) |
Aug 08, 2007 | 15.43 | 17.19 | 15.42 | 16.81 | 3,170,822 | +1.46(+9.53%) |
Aug 07, 2007 | 15.02 | 15.41 | 14.92 | 15.35 | 1,071,213 | +0.33(+2.21%) |
Aug 06, 2007 | 14.83 | 15.02 | 14.68 | 15.02 | 722,475 | +0.28(+1.89%) |
Aug 03, 2007 | 14.78 | 15.08 | 14.70 | 14.74 | 697,972 | -0.34(-2.25%) |
Aug 02, 2007 | 14.89 | 15.11 | 14.80 | 15.08 | 689,804 | +0.19(+1.25%) |
Aug 01, 2007 | 14.76 | 15.01 | 14.63 | 14.89 | 646,985 | +0.19(+1.29%) |
Jul 31, 2007 | 14.83 | 15.02 | 14.68 | 14.70 | 868,999 | -0.11(-0.74%) |
Jul 30, 2007 | 14.71 | 14.88 | 14.48 | 14.81 | 780,887 | +0.12(+0.83%) |
Jul 27, 2007 | 14.90 | 15.07 | 14.65 | 14.69 | 859,347 | -0.23(-1.54%) |
Jul 26, 2007 | 14.79 | 15.07 | 14.64 | 14.92 | 1,522,915 | -0.14(-0.91%) |
Jul 25, 2007 | 15.11 | 15.11 | 14.77 | 15.06 | 745,988 | +0.06(+0.43%) |
Jul 24, 2007 | 15.22 | 15.35 | 14.92 | 14.99 | 882,117 | -0.41(-2.68%) |
Jul 23, 2007 | 15.07 | 15.51 | 14.91 | 15.41 | 3,251,262 | +1.01(+7.02%) |
Jul 20, 2007 | 14.48 | 14.54 | 14.35 | 14.40 | 710,099 | -0.17(-1.14%) |
Jul 19, 2007 | 14.58 | 14.65 | 14.54 | 14.56 | 401,952 | +0.01(+0.06%) |
Jul 18, 2007 | 14.66 | 14.66 | 14.42 | 14.55 | 729,405 | -0.20(-1.34%) |
Jul 17, 2007 | 14.56 | 14.77 | 14.52 | 14.75 | 682,379 | +0.19(+1.33%) |
Jul 16, 2007 | 14.65 | 14.65 | 14.53 | 14.56 | 575,208 | -0.16(-1.07%) |
Jul 13, 2007 | 14.66 | 14.74 | 14.57 | 14.71 | 525,706 | -0.03(-0.19%) |
Jul 12, 2007 | 14.45 | 14.74 | 14.43 | 14.74 | 597,236 | +0.36(+2.53%) |
Jul 11, 2007 | 14.25 | 14.42 | 14.21 | 14.38 | 458,136 | +0.09(+0.62%) |
Jul 10, 2007 | 14.48 | 14.50 | 14.25 | 14.29 | 776,184 | -0.29(-1.97%) |
Jul 09, 2007 | 14.51 | 14.61 | 14.43 | 14.58 | 552,437 | +0.04(+0.31%) |
Jul 06, 2007 | 14.46 | 14.54 | 14.37 | 14.53 | 451,701 | +0.04(+0.28%) |
Jul 05, 2007 | 14.53 | 14.59 | 14.42 | 14.49 | 473,977 | -0.05(-0.33%) |
Jul 03, 2007 | 14.49 | 14.60 | 14.45 | 14.54 | 296,761 | -0.00(-0.03%) |
Jul 02, 2007 | 14.41 | 14.54 | 14.37 | 14.54 | 516,796 | +0.18(+1.27%) |
Jun 29, 2007 | 14.46 | 14.54 | 14.30 | 14.36 | 659,608 | -0.10(-0.70%) |
Jun 28, 2007 | 14.48 | 14.63 | 14.41 | 14.46 | 938,549 | -0.02(-0.11%) |
Jun 27, 2007 | 14.32 | 14.54 | 14.05 | 14.48 | 1,492,719 | +0.16(+1.13%) |
Jun 26, 2007 | 14.28 | 14.49 | 14.14 | 14.32 | 2,288,209 | +0.10(+0.68%) |
Jun 25, 2007 | 14.19 | 14.38 | 14.17 | 14.22 | 1,509,550 | +0.03(+0.23%) |
Jun 22, 2007 | 14.47 | 14.47 | 14.13 | 14.19 | 1,196,452 | -0.01(-0.09%) |
Jun 21, 2007 | 14.16 | 14.25 | 14.12 | 14.20 | 920,976 | +0.04(+0.29%) |
Jun 20, 2007 | 13.88 | 14.27 | 13.79 | 14.16 | 1,290,753 | +0.27(+1.92%) |
Jun 19, 2007 | 13.84 | 13.95 | 13.78 | 13.89 | 848,456 | +0.01(+0.09%) |
Jun 18, 2007 | 13.94 | 14.14 | 13.82 | 13.88 | 3,235,669 | +0.02(+0.15%) |
Jun 15, 2007 | 14.26 | 14.39 | 13.83 | 13.86 | 2,203,067 | -0.42(-2.91%) |
Jun 14, 2007 | 14.26 | 14.39 | 14.22 | 14.28 | 444,276 | +0.06(+0.40%) |
Jun 13, 2007 | 14.01 | 14.24 | 13.90 | 14.22 | 695,001 | +0.24(+1.73%) |
Jun 12, 2007 | 14.06 | 14.06 | 13.87 | 13.98 | 1,068,491 | -0.11(-0.77%) |
Jun 11, 2007 | 13.84 | 14.22 | 13.84 | 14.09 | 762,819 | +0.19(+1.40%) |
Jun 08, 2007 | 13.90 | 13.98 | 13.84 | 13.89 | 1,430,347 | +0.04(+0.26%) |
Jun 07, 2007 | 14.26 | 14.21 | 13.81 | 13.86 | 1,294,218 | -0.40(-2.83%) |
Jun 06, 2007 | 14.41 | 14.45 | 14.23 | 14.26 | 939,539 | -0.26(-1.78%) |
Jun 05, 2007 | 14.35 | 14.58 | 14.35 | 14.52 | 1,114,775 | -0.20(-1.34%) |
Jun 04, 2007 | 14.65 | 14.78 | 14.38 | 14.72 | 1,116,507 | +0.00(+0.03%) |
Jun 01, 2007 | 14.78 | 14.91 | 14.67 | 14.71 | 1,712,157 | -0.04(-0.30%) |
May 31, 2007 | 14.54 | 14.95 | 14.56 | 14.76 | 2,831,860 | +0.21(+1.47%) |
May 30, 2007 | 14.66 | 14.87 | 13.90 | 14.54 | 4,185,010 | -0.74(-4.84%) |
May 29, 2007 | 14.92 | 15.33 | 14.89 | 15.28 | 1,080,866 | +0.36(+2.44%) |
May 25, 2007 | 15.15 | 15.23 | 14.84 | 14.92 | 657,133 | -0.21(-1.36%) |
May 24, 2007 | 15.28 | 15.43 | 15.01 | 15.13 | 1,138,536 | -0.23(-1.53%) |
May 23, 2007 | 15.22 | 15.46 | 14.99 | 15.36 | 1,046,710 | +0.08(+0.56%) |
May 22, 2007 | 15.07 | 15.30 | 14.92 | 15.28 | 727,673 | +0.17(+1.10%) |
May 21, 2007 | 14.95 | 15.14 | 14.67 | 15.11 | 604,166 | +0.10(+0.65%) |
May 18, 2007 | 14.91 | 15.08 | 14.75 | 15.01 | 1,037,800 | +0.12(+0.81%) |
May 17, 2007 | 14.90 | 14.94 | 14.67 | 14.89 | 904,393 | -0.00(-0.03%) |
May 16, 2007 | 14.71 | 14.90 | 14.63 | 14.90 | 736,583 | +0.22(+1.49%) |
May 15, 2007 | 14.65 | 14.82 | 14.56 | 14.68 | 334,630 | +0.06(+0.41%) |
May 14, 2007 | 14.73 | 14.73 | 14.54 | 14.62 | 302,207 | -0.14(-0.93%) |
May 11, 2007 | 14.76 | 14.80 | 14.67 | 14.76 | 233,894 | +0.04(+0.25%) |
May 10, 2007 | 14.65 | 14.75 | 14.57 | 14.72 | 433,138 | +0.01(+0.06%) |
May 09, 2007 | 14.54 | 14.75 | 14.54 | 14.71 | 424,228 | +0.11(+0.77%) |
May 08, 2007 | 14.57 | 14.62 | 14.46 | 14.60 | 239,587 | -0.04(-0.25%) |
May 07, 2007 | 14.52 | 14.75 | 14.51 | 14.63 | 178,453 | +0.03(+0.19%) |
May 04, 2007 | 14.60 | 14.68 | 14.54 | 14.61 | 210,381 | +0.01(+0.06%) |
May 03, 2007 | 14.76 | 14.76 | 14.59 | 14.60 | 187,115 | -0.16(-1.09%) |
May 02, 2007 | 14.39 | 14.81 | 14.32 | 14.76 | 395,022 | +0.36(+2.47%) |
May 01, 2007 | 14.48 | 14.50 | 14.20 | 14.40 | 420,268 | -0.11(-0.75%) |
Apr 30, 2007 | 14.51 | 14.57 | 14.24 | 14.51 | 595,503 | +0.06(+0.45%) |
Apr 27, 2007 | 14.31 | 14.50 | 14.28 | 14.45 | 353,193 | +0.12(+0.85%) |
Apr 26, 2007 | 14.35 | 14.39 | 14.19 | 14.33 | 232,657 | -0.05(-0.34%) |
Apr 25, 2007 | 14.40 | 14.64 | 13.96 | 14.38 | 206,669 | +0.06(+0.42%) |
Apr 24, 2007 | 14.21 | 14.37 | 14.20 | 14.31 | 455,166 | +0.09(+0.65%) |
Apr 23, 2007 | 14.25 | 14.29 | 14.08 | 14.22 | 397,250 | -0.06(-0.45%) |
Apr 20, 2007 | 14.23 | 14.29 | 14.15 | 14.29 | 319,780 | +0.13(+0.91%) |
Apr 19, 2007 | 14.09 | 14.20 | 13.97 | 14.16 | 380,667 | -0.02(-0.14%) |
Apr 18, 2007 | 14.19 | 14.21 | 14.08 | 14.18 | 438,583 | -0.02(-0.11%) |
Apr 17, 2007 | 14.14 | 14.26 | 14.06 | 14.19 | 418,040 | +0.05(+0.37%) |
Apr 16, 2007 | 14.08 | 14.14 | 14.00 | 14.14 | 386,854 | +0.14(+0.98%) |
Apr 13, 2007 | 13.99 | 14.20 | 13.89 | 14.00 | 508,381 | +0.02(+0.14%) |
Apr 12, 2007 | 13.97 | 14.11 | 13.93 | 13.98 | 493,035 | -0.04(-0.26%) |
Apr 11, 2007 | 14.11 | 14.14 | 13.98 | 14.02 | 345,273 | -0.11(-0.80%) |
Apr 10, 2007 | 14.49 | 14.49 | 13.98 | 14.13 | 700,199 | -0.34(-2.32%) |
Apr 09, 2007 | 14.53 | 14.58 | 14.44 | 14.47 | 185,383 | -0.06(-0.45%) |
Apr 05, 2007 | 14.53 | 14.61 | 14.47 | 14.53 | 265,823 | -0.06(-0.42%) |
Apr 04, 2007 | 14.55 | 14.62 | 14.49 | 14.59 | 297,256 | +0.06(+0.45%) |
Apr 03, 2007 | 14.50 | 14.60 | 14.44 | 14.53 | 395,765 | +0.03(+0.22%) |
Apr 02, 2007 | 14.64 | 14.71 | 14.29 | 14.50 | 475,462 | -0.09(-0.61%) |
Mar 30, 2007 | 14.59 | 14.61 | 14.44 | 14.59 | 728,663 | -0.00(-0.03%) |
Mar 29, 2007 | 14.49 | 14.63 | 14.45 | 14.59 | 413,338 | +0.17(+1.20%) |
Mar 28, 2007 | 14.36 | 14.47 | 14.11 | 14.42 | 446,504 | -0.02(-0.11%) |
Mar 27, 2007 | 14.59 | 14.59 | 14.41 | 14.43 | 314,829 | -0.26(-1.79%) |
Mar 26, 2007 | 15.71 | 15.71 | 14.58 | 14.69 | 721,732 | +0.08(+0.58%) |
Mar 23, 2007 | 14.50 | 14.67 | 14.49 | 14.61 | 418,040 | +0.13(+0.86%) |
Mar 22, 2007 | 14.50 | 14.59 | 14.36 | 14.48 | 300,969 | +0.00(+0.00%) |
Mar 21, 2007 | 14.35 | 14.50 | 14.28 | 14.48 | 361,856 | +0.13(+0.87%) |
Mar 20, 2007 | 14.23 | 14.36 | 14.19 | 14.36 | 368,044 | +0.06(+0.42%) |
Mar 19, 2007 | 14.27 | 14.33 | 14.22 | 14.30 | 273,248 | +0.08(+0.57%) |
Mar 16, 2007 | 14.29 | 14.40 | 14.17 | 14.22 | 524,221 | -0.09(-0.62%) |
Mar 15, 2007 | 14.30 | 14.41 | 14.26 | 14.31 | 471,007 | -0.02(-0.17%) |
Mar 14, 2007 | 14.30 | 14.34 | 14.08 | 14.33 | 388,092 | +0.05(+0.34%) |
Mar 13, 2007 | 14.61 | 14.57 | 14.27 | 14.28 | 703,912 | -0.33(-2.24%) |
Mar 12, 2007 | 14.41 | 14.65 | 14.29 | 14.61 | 634,610 | +0.19(+1.35%) |
Mar 09, 2007 | 14.48 | 14.60 | 14.33 | 14.42 | 467,294 | +0.01(+0.08%) |
Mar 08, 2007 | 14.22 | 14.45 | 14.19 | 14.40 | 788,312 | +0.26(+1.86%) |
Mar 07, 2007 | 14.07 | 14.24 | 14.03 | 14.14 | 505,658 | +0.04(+0.29%) |
Mar 06, 2007 | 13.98 | 14.16 | 13.96 | 14.10 | 430,168 | +0.15(+1.04%) |
Mar 05, 2007 | 14.07 | 14.12 | 13.93 | 13.96 | 511,351 | -0.22(-1.54%) |
Mar 02, 2007 | 14.26 | 14.38 | 14.14 | 14.17 | 472,987 | -0.17(-1.15%) |
Mar 01, 2007 | 14.39 | 14.44 | 14.08 | 14.34 | 563,788 | -0.14(-0.98%) |
Feb 28, 2007 | 14.36 | 14.76 | 14.36 | 14.48 | 918,006 | +0.09(+0.62%) |
Feb 27, 2007 | 14.86 | 14.88 | 14.30 | 14.39 | 824,448 | -0.70(-4.66%) |
Feb 26, 2007 | 15.27 | 15.35 | 14.96 | 15.09 | 802,796 | -0.12(-0.77%) |
Feb 23, 2007 | 15.35 | 15.64 | 14.98 | 15.21 | 1,946,896 | +0.63(+4.29%) |
Feb 22, 2007 | 14.58 | 14.63 | 14.44 | 14.59 | 409,625 | -0.02(-0.14%) |
Feb 21, 2007 | 14.42 | 14.61 | 14.40 | 14.61 | 373,241 | +0.14(+0.95%) |
Feb 20, 2007 | 14.28 | 14.51 | 14.25 | 14.47 | 387,597 | +0.11(+0.76%) |
Feb 16, 2007 | 14.37 | 14.40 | 14.25 | 14.36 | 244,290 | +0.00(+0.00%) |
Feb 15, 2007 | 13.98 | 14.40 | 13.98 | 14.36 | 518,033 | +0.02(+0.11%) |
Feb 14, 2007 | 14.17 | 14.43 | 14.06 | 14.34 | 455,652 | +0.19(+1.31%) |
Feb 13, 2007 | 14.04 | 14.16 | 14.00 | 14.16 | 358,886 | +0.07(+0.52%) |
Feb 12, 2007 | 14.14 | 14.20 | 13.98 | 14.08 | 332,704 | -0.02(-0.17%) |
Feb 09, 2007 | 14.33 | 14.37 | 14.00 | 14.11 | 402,447 | -0.20(-1.41%) |
Feb 08, 2007 | 14.31 | 14.34 | 14.23 | 14.31 | 503,430 | -0.01(-0.08%) |
Feb 07, 2007 | 14.20 | 14.32 | 14.12 | 14.32 | 223,252 | +0.11(+0.77%) |
Feb 06, 2007 | 14.18 | 14.24 | 14.12 | 14.21 | 257,903 | -0.05(-0.34%) |
Feb 05, 2007 | 14.30 | 14.33 | 14.19 | 14.26 | 366,311 | -0.08(-0.59%) |
Feb 02, 2007 | 14.38 | 14.39 | 14.29 | 14.35 | 242,310 | +0.00(+0.00%) |
Feb 01, 2007 | 14.30 | 14.44 | 14.25 | 14.35 | 522,489 | +0.12(+0.82%) |
Jan 31, 2007 | 14.14 | 14.26 | 14.02 | 14.23 | 430,663 | -0.01(-0.06%) |
Jan 30, 2007 | 13.98 | 14.24 | 13.96 | 14.24 | 862,812 | +0.25(+1.82%) |
Jan 29, 2007 | 13.78 | 14.10 | 13.68 | 13.98 | 718,020 | +0.23(+1.64%) |
Jan 26, 2007 | 13.72 | 13.78 | 13.58 | 13.76 | 527,934 | +0.06(+0.44%) |
Jan 25, 2007 | 13.78 | 13.81 | 13.64 | 13.70 | 338,590 | -0.12(-0.88%) |
Jan 24, 2007 | 13.89 | 13.90 | 13.72 | 13.82 | 325,472 | -0.10(-0.70%) |
Jan 23, 2007 | 13.67 | 14.04 | 13.59 | 13.91 | 471,254 | +0.23(+1.68%) |
Jan 22, 2007 | 13.87 | 13.91 | 13.63 | 13.68 | 611,096 | -0.16(-1.17%) |
Jan 19, 2007 | 13.73 | 13.86 | 13.70 | 13.85 | 285,376 | +0.03(+0.23%) |
Jan 18, 2007 | 13.81 | 13.95 | 13.75 | 13.81 | 364,579 | -0.00(-0.03%) |
Jan 17, 2007 | 13.87 | 13.93 | 13.77 | 13.82 | 247,755 | -0.11(-0.75%) |
Jan 16, 2007 | 13.94 | 13.98 | 13.84 | 13.92 | 492,045 | +0.06(+0.44%) |
Jan 12, 2007 | 13.84 | 13.88 | 13.78 | 13.86 | 404,427 | +0.02(+0.18%) |
Jan 11, 2007 | 13.81 | 13.90 | 13.76 | 13.84 | 399,972 | +0.09(+0.65%) |
Jan 10, 2007 | 13.68 | 13.77 | 13.58 | 13.75 | 648,965 | -0.04(-0.29%) |
Jan 09, 2007 | 13.78 | 13.89 | 13.62 | 13.79 | 528,181 | -0.07(-0.52%) |
Jan 08, 2007 | 13.82 | 13.94 | 13.66 | 13.86 | 700,694 | +0.02(+0.15%) |
Jan 05, 2007 | 13.89 | 13.95 | 13.74 | 13.84 | 544,517 | -0.11(-0.81%) |
Jan 04, 2007 | 14.02 | 14.02 | 13.83 | 13.96 | 759,354 | -0.06(-0.46%) |
Jan 03, 2007 | 14.08 | 14.22 | 13.89 | 14.02 | 752,918 | -0.00(-0.03%) |
Dec 29, 2006 | 14.12 | 14.21 | 14.02 | 14.02 | 514,321 | -0.14(-1.00%) |
Dec 28, 2006 | 14.25 | 14.30 | 14.17 | 14.17 | 312,602 | -0.13(-0.93%) |
Dec 27, 2006 | 14.12 | 14.35 | 14.12 | 14.30 | 434,376 | +0.14(+0.97%) |
Dec 26, 2006 | 13.96 | 14.26 | 13.96 | 14.16 | 356,658 | +0.13(+0.95%) |
Dec 22, 2006 | 14.08 | 14.17 | 13.98 | 14.03 | 453,681 | -0.04(-0.29%) |
Dec 21, 2006 | 14.23 | 14.27 | 14.04 | 14.07 | 539,814 | -0.15(-1.02%) |
Dec 20, 2006 | 14.28 | 14.38 | 14.18 | 14.21 | 633,372 | -0.08(-0.59%) |
Dec 19, 2006 | 13.93 | 14.34 | 13.89 | 14.30 | 1,129,130 | +0.31(+2.22%) |
Dec 18, 2006 | 13.99 | 14.22 | 13.98 | 13.99 | 554,665 | +0.00(+0.00%) |
Dec 15, 2006 | 14.24 | 14.24 | 13.99 | 13.99 | 927,659 | -0.28(-1.98%) |
Dec 14, 2006 | 14.20 | 14.38 | 14.18 | 14.27 | 622,729 | +0.10(+0.71%) |
Dec 13, 2006 | 14.17 | 14.31 | 14.13 | 14.17 | 948,945 | +0.08(+0.60%) |
Dec 12, 2006 | 14.05 | 14.16 | 13.95 | 14.08 | 660,350 | -0.03(-0.20%) |
Dec 11, 2006 | 14.29 | 14.38 | 14.07 | 14.11 | 826,676 | -0.22(-1.55%) |
Dec 08, 2006 | 14.22 | 14.42 | 14.22 | 14.33 | 446,751 | +0.10(+0.71%) |
Dec 07, 2006 | 14.26 | 14.41 | 14.14 | 14.23 | 654,410 | -0.03(-0.20%) |
Dec 06, 2006 | 14.14 | 14.37 | 14.13 | 14.26 | 536,349 | +0.08(+0.57%) |
Dec 05, 2006 | 14.38 | 14.44 | 14.12 | 14.18 | 507,391 | -0.22(-1.54%) |
Dec 04, 2006 | 14.14 | 14.42 | 14.14 | 14.40 | 877,910 | +0.27(+1.89%) |
Dec 01, 2006 | 14.06 | 14.23 | 13.93 | 14.14 | 764,056 | -0.01(-0.06%) |
Nov 30, 2006 | 13.98 | 14.28 | 13.95 | 14.14 | 1,317,484 | +0.17(+1.24%) |
Nov 29, 2006 | 13.90 | 14.02 | 13.80 | 13.97 | 1,632,314 | +0.26(+1.92%) |
Nov 28, 2006 | 15.47 | 15.65 | 13.59 | 13.71 | 3,890,823 | -1.24(-8.30%) |
Nov 27, 2006 | 15.19 | 15.22 | 14.85 | 14.95 | 1,521,183 | -0.15(-0.96%) |
Nov 24, 2006 | 14.98 | 15.11 | 14.91 | 15.09 | 134,891 | +0.06(+0.38%) |
Nov 22, 2006 | 14.93 | 15.08 | 14.91 | 15.04 | 516,796 | +0.06(+0.40%) |
Nov 21, 2006 | 14.95 | 15.00 | 14.77 | 14.98 | 464,077 | -0.06(-0.38%) |
Nov 20, 2006 | 14.91 | 15.10 | 14.85 | 15.03 | 396,260 | +0.13(+0.90%) |
Nov 17, 2006 | 15.07 | 15.07 | 14.83 | 14.90 | 517,538 | -0.20(-1.34%) |
Nov 16, 2006 | 14.99 | 15.11 | 14.93 | 15.10 | 359,133 | +0.17(+1.14%) |
Nov 15, 2006 | 14.95 | 15.03 | 14.88 | 14.93 | 656,638 | -0.01(-0.08%) |
Nov 14, 2006 | 15.03 | 15.03 | 14.58 | 14.95 | 583,128 | -0.11(-0.75%) |
Nov 13, 2006 | 14.97 | 15.13 | 14.89 | 15.06 | 275,476 | +0.04(+0.30%) |
Nov 10, 2006 | 14.84 | 15.03 | 14.78 | 15.01 | 209,391 | +0.16(+1.06%) |
Nov 09, 2006 | 15.02 | 15.02 | 14.83 | 14.86 | 355,668 | -0.15(-1.00%) |
Nov 08, 2006 | 14.73 | 15.09 | 14.71 | 15.01 | 317,305 | +0.24(+1.61%) |
Nov 07, 2006 | 14.64 | 14.86 | 14.63 | 14.77 | 809,598 | +0.08(+0.55%) |
Nov 06, 2006 | 14.71 | 14.79 | 14.64 | 14.69 | 547,734 | +0.02(+0.14%) |
Nov 03, 2006 | 14.81 | 14.85 | 14.57 | 14.67 | 464,324 | -0.14(-0.95%) |
Nov 02, 2006 | 14.69 | 14.90 | 14.65 | 14.81 | 609,611 | -0.01(-0.05%) |
Nov 01, 2006 | 15.17 | 15.18 | 14.78 | 14.82 | 431,406 | -0.36(-2.34%) |
Oct 31, 2006 | 15.19 | 15.26 | 15.07 | 15.17 | 463,829 | -0.02(-0.16%) |
Oct 30, 2006 | 15.16 | 15.28 | 15.14 | 15.20 | 407,150 | -0.01(-0.05%) |
Oct 27, 2006 | 15.27 | 15.40 | 15.14 | 15.20 | 605,404 | -0.10(-0.66%) |
Oct 26, 2006 | 15.26 | 15.31 | 15.07 | 15.30 | 296,019 | +0.06(+0.37%) |
Oct 25, 2006 | 15.19 | 15.29 | 15.11 | 15.25 | 574,713 | +0.02(+0.11%) |
Oct 24, 2006 | 15.04 | 15.29 | 15.04 | 15.23 | 473,729 | +0.11(+0.75%) |
Oct 23, 2006 | 14.97 | 15.12 | 14.95 | 15.12 | 307,652 | +0.14(+0.92%) |
Oct 20, 2006 | 15.23 | 15.25 | 14.95 | 14.98 | 324,235 | -0.19(-1.25%) |
Oct 19, 2006 | 15.18 | 15.33 | 15.01 | 15.17 | 418,535 | -0.01(-0.05%) |
Oct 18, 2006 | 15.33 | 15.49 | 15.06 | 15.18 | 702,179 | -0.11(-0.71%) |
Oct 17, 2006 | 15.46 | 15.51 | 15.21 | 15.29 | 605,156 | -0.29(-1.84%) |
Oct 16, 2006 | 15.35 | 15.58 | 15.27 | 15.58 | 635,352 | +0.23(+1.47%) |
Oct 13, 2006 | 15.10 | 15.35 | 15.07 | 15.35 | 447,741 | +0.21(+1.36%) |
Oct 12, 2006 | 15.04 | 15.15 | 15.00 | 15.14 | 252,952 | +0.12(+0.78%) |
Oct 11, 2006 | 15.01 | 15.11 | 14.88 | 15.03 | 476,452 | -0.02(-0.11%) |
Oct 10, 2006 | 15.18 | 15.18 | 14.91 | 15.04 | 599,463 | -0.07(-0.45%) |
Oct 09, 2006 | 15.10 | 15.19 | 14.95 | 15.11 | 578,425 | +0.06(+0.40%) |
Oct 06, 2006 | 14.91 | 15.17 | 14.74 | 15.05 | 741,038 | +0.06(+0.40%) |
Oct 05, 2006 | 14.72 | 15.03 | 14.72 | 14.99 | 1,105,369 | +0.21(+1.45%) |
Oct 04, 2006 | 14.72 | 14.82 | 14.62 | 14.78 | 775,194 | +0.01(+0.05%) |
Oct 03, 2006 | 14.90 | 14.93 | 14.50 | 14.77 | 770,739 | -0.22(-1.48%) |
Oct 02, 2006 | 14.96 | 15.14 | 14.87 | 14.99 | 773,214 | +0.08(+0.54%) |
Sep 29, 2006 | 15.11 | 15.15 | 14.90 | 14.91 | 647,232 | -0.17(-1.13%) |
Sep 28, 2006 | 15.07 | 15.22 | 14.95 | 15.08 | 602,186 | +0.04(+0.30%) |
Sep 27, 2006 | 14.91 | 15.23 | 14.91 | 15.03 | 694,259 | +0.08(+0.57%) |
Sep 26, 2006 | 14.92 | 15.08 | 14.83 | 14.95 | 617,037 | -0.05(-0.32%) |
Sep 25, 2006 | 14.85 | 15.08 | 14.73 | 15.00 | 807,865 | +0.18(+1.20%) |
Sep 22, 2006 | 14.99 | 15.01 | 14.77 | 14.82 | 517,786 | -0.17(-1.13%) |
Sep 21, 2006 | 15.14 | 15.27 | 14.94 | 14.99 | 455,414 | -0.11(-0.70%) |
Sep 20, 2006 | 15.34 | 15.36 | 15.01 | 15.09 | 880,880 | -0.27(-1.74%) |
Sep 19, 2006 | 15.23 | 15.41 | 15.11 | 15.36 | 1,011,316 | +0.14(+0.93%) |
Sep 18, 2006 | 15.35 | 15.37 | 15.13 | 15.22 | 1,087,054 | -0.05(-0.32%) |
Sep 15, 2006 | 15.32 | 15.40 | 15.19 | 15.27 | 1,282,338 | +0.00(+0.03%) |
Sep 14, 2006 | 15.30 | 15.37 | 15.20 | 15.26 | 778,659 | -0.08(-0.53%) |
Sep 13, 2006 | 15.22 | 15.36 | 15.17 | 15.35 | 1,013,297 | +0.13(+0.88%) |
Sep 12, 2006 | 15.11 | 15.21 | 14.96 | 15.21 | 1,149,178 | +0.06(+0.40%) |
Sep 11, 2006 | 15.44 | 15.44 | 15.11 | 15.15 | 1,190,512 | -0.36(-2.29%) |
Sep 08, 2006 | 15.14 | 15.67 | 15.09 | 15.51 | 1,273,922 | +0.36(+2.40%) |
Sep 07, 2006 | 15.15 | 15.35 | 15.06 | 15.14 | 2,040,454 | -0.35(-2.24%) |
Sep 06, 2006 | 14.14 | 15.74 | 14.02 | 15.49 | 5,722,133 | +2.13(+15.97%) |
Sep 05, 2006 | 13.46 | 13.58 | 13.34 | 13.36 | 936,322 | -0.16(-1.20%) |