Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.93 | 10.93 | 10.74 | 10.79 | 791,950 | +0.01(+0.05%) |
Aug 30, 2007 | 10.68 | 10.88 | 10.67 | 10.79 | 462,333 | +0.00(+0.00%) |
Aug 29, 2007 | 10.51 | 10.83 | 10.47 | 10.79 | 352,824 | +0.37(+3.55%) |
Aug 28, 2007 | 10.61 | 10.70 | 10.41 | 10.42 | 452,180 | -0.25(-2.38%) |
Aug 27, 2007 | 10.96 | 10.96 | 10.66 | 10.67 | 309,310 | -0.34(-3.06%) |
Aug 24, 2007 | 10.85 | 11.01 | 10.74 | 11.01 | 289,547 | +0.14(+1.32%) |
Aug 23, 2007 | 11.02 | 11.02 | 10.78 | 10.87 | 428,429 | -0.09(-0.81%) |
Aug 22, 2007 | 11.00 | 11.11 | 10.92 | 10.95 | 409,210 | +0.02(+0.15%) |
Aug 21, 2007 | 10.95 | 11.10 | 10.93 | 10.94 | 246,215 | -0.09(-0.85%) |
Aug 20, 2007 | 11.19 | 11.28 | 10.93 | 11.03 | 665,760 | -0.11(-0.99%) |
Aug 17, 2007 | 10.97 | 11.54 | 10.95 | 11.14 | 807,724 | +0.17(+1.56%) |
Aug 16, 2007 | 10.80 | 11.02 | 10.55 | 10.97 | 922,854 | +0.12(+1.07%) |
Aug 15, 2007 | 10.94 | 11.24 | 10.79 | 10.85 | 674,282 | -0.06(-0.51%) |
Aug 14, 2007 | 10.93 | 11.14 | 10.86 | 10.91 | 847,974 | +0.05(+0.46%) |
Aug 13, 2007 | 10.83 | 11.05 | 10.77 | 10.86 | 610,643 | +0.07(+0.61%) |
Aug 10, 2007 | 10.51 | 11.16 | 10.51 | 10.79 | 1,996,013 | +0.17(+1.61%) |
Aug 09, 2007 | 11.03 | 11.30 | 10.56 | 10.62 | 1,489,258 | -0.60(-5.36%) |
Aug 08, 2007 | 10.92 | 11.38 | 10.82 | 11.22 | 1,413,109 | +0.43(+3.99%) |
Aug 07, 2007 | 10.58 | 10.80 | 10.43 | 10.79 | 948,781 | +0.15(+1.45%) |
Aug 06, 2007 | 10.37 | 10.64 | 10.20 | 10.64 | 1,145,318 | +0.28(+2.72%) |
Aug 03, 2007 | 10.57 | 10.64 | 10.36 | 10.36 | 1,129,182 | -0.26(-2.44%) |
Aug 02, 2007 | 10.84 | 10.85 | 10.41 | 10.62 | 1,274,772 | -0.20(-1.84%) |
Aug 01, 2007 | 10.45 | 10.89 | 10.03 | 10.82 | 1,575,198 | -0.12(-1.06%) |
Jul 31, 2007 | 11.04 | 11.08 | 10.84 | 10.93 | 1,389,721 | -0.07(-0.60%) |
Jul 30, 2007 | 11.04 | 11.08 | 10.77 | 11.00 | 764,210 | -0.03(-0.30%) |
Jul 27, 2007 | 11.22 | 11.39 | 11.03 | 11.03 | 851,238 | -0.22(-1.96%) |
Jul 26, 2007 | 11.20 | 11.39 | 10.99 | 11.25 | 1,249,751 | -0.14(-1.21%) |
Jul 25, 2007 | 11.34 | 11.51 | 11.23 | 11.39 | 826,943 | +0.09(+0.83%) |
Jul 24, 2007 | 11.68 | 11.76 | 11.28 | 11.30 | 806,274 | -0.53(-4.48%) |
Jul 23, 2007 | 11.81 | 11.99 | 11.80 | 11.83 | 321,639 | +0.04(+0.33%) |
Jul 20, 2007 | 12.03 | 12.08 | 11.78 | 11.79 | 595,957 | -0.27(-2.24%) |
Jul 19, 2007 | 11.97 | 12.08 | 11.94 | 12.06 | 473,030 | +0.14(+1.16%) |
Jul 18, 2007 | 11.84 | 11.95 | 11.79 | 11.92 | 668,117 | +0.02(+0.14%) |
Jul 17, 2007 | 12.05 | 12.12 | 11.90 | 11.90 | 483,002 | -0.10(-0.87%) |
Jul 16, 2007 | 12.17 | 12.24 | 12.00 | 12.01 | 494,787 | -0.21(-1.72%) |
Jul 13, 2007 | 12.15 | 12.22 | 12.03 | 12.22 | 504,397 | +0.07(+0.59%) |
Jul 12, 2007 | 11.84 | 12.34 | 11.79 | 12.15 | 2,037,713 | +0.38(+3.19%) |
Jul 11, 2007 | 11.75 | 11.84 | 11.69 | 11.77 | 663,585 | -0.02(-0.14%) |
Jul 10, 2007 | 11.61 | 11.97 | 11.58 | 11.79 | 2,208,505 | +0.22(+1.91%) |
Jul 09, 2007 | 11.63 | 11.69 | 11.52 | 11.57 | 516,000 | -0.07(-0.62%) |
Jul 06, 2007 | 11.79 | 11.78 | 11.58 | 11.64 | 475,750 | -0.15(-1.26%) |
Jul 05, 2007 | 11.90 | 11.91 | 11.62 | 11.79 | 671,562 | -0.14(-1.16%) |
Jul 03, 2007 | 11.96 | 12.00 | 11.85 | 11.92 | 193,817 | -0.04(-0.32%) |
Jul 02, 2007 | 11.76 | 12.07 | 11.69 | 11.96 | 605,022 | +0.08(+0.65%) |
Jun 29, 2007 | 11.90 | 11.97 | 11.75 | 11.89 | 697,489 | +0.04(+0.33%) |
Jun 28, 2007 | 11.96 | 12.07 | 11.85 | 11.85 | 377,119 | -0.08(-0.65%) |
Jun 27, 2007 | 11.75 | 11.95 | 11.68 | 11.92 | 488,442 | +0.11(+0.93%) |
Jun 26, 2007 | 11.96 | 12.10 | 11.77 | 11.81 | 1,037,259 | -0.10(-0.83%) |
Jun 25, 2007 | 11.94 | 12.03 | 11.84 | 11.91 | 658,508 | -0.07(-0.55%) |
Jun 22, 2007 | 12.15 | 12.17 | 11.90 | 11.98 | 820,053 | -0.17(-1.36%) |
Jun 21, 2007 | 12.22 | 12.25 | 12.06 | 12.15 | 412,474 | -0.07(-0.59%) |
Jun 20, 2007 | 12.39 | 12.41 | 12.17 | 12.22 | 561,690 | -0.16(-1.29%) |
Jun 19, 2007 | 12.34 | 12.40 | 12.28 | 12.38 | 686,429 | -0.02(-0.13%) |
Jun 18, 2007 | 12.56 | 12.56 | 12.37 | 12.39 | 563,684 | -0.17(-1.32%) |
Jun 15, 2007 | 12.70 | 12.82 | 12.53 | 12.56 | 840,722 | +0.16(+1.29%) |
Jun 14, 2007 | 12.31 | 12.42 | 12.27 | 12.40 | 482,640 | +0.09(+0.72%) |
Jun 13, 2007 | 12.27 | 12.39 | 12.22 | 12.31 | 1,326,444 | +0.07(+0.59%) |
Jun 12, 2007 | 12.28 | 12.35 | 12.18 | 12.24 | 752,063 | -0.10(-0.80%) |
Jun 11, 2007 | 12.24 | 12.48 | 12.20 | 12.34 | 520,896 | +0.06(+0.49%) |
Jun 08, 2007 | 12.16 | 12.33 | 12.08 | 12.28 | 737,558 | +0.08(+0.63%) |
Jun 07, 2007 | 12.65 | 12.58 | 12.20 | 12.20 | 782,341 | -0.45(-3.53%) |
Jun 06, 2007 | 12.67 | 12.67 | 12.46 | 12.65 | 776,720 | -0.02(-0.17%) |
Jun 05, 2007 | 12.78 | 12.80 | 12.59 | 12.67 | 633,488 | -0.18(-1.37%) |
Jun 04, 2007 | 12.94 | 12.91 | 12.69 | 12.85 | 668,866 | -0.09(-0.72%) |
Jun 01, 2007 | 12.93 | 12.99 | 12.87 | 12.94 | 937,177 | +0.02(+0.17%) |
May 31, 2007 | 12.83 | 12.94 | 12.79 | 12.92 | 723,597 | +0.09(+0.69%) |
May 30, 2007 | 12.68 | 12.84 | 12.64 | 12.83 | 578,189 | +0.04(+0.34%) |
May 29, 2007 | 12.74 | 12.80 | 12.69 | 12.78 | 644,729 | +0.07(+0.56%) |
May 25, 2007 | 12.77 | 12.81 | 12.62 | 12.71 | 603,028 | +0.00(+0.00%) |
May 24, 2007 | 13.01 | 13.05 | 12.66 | 12.71 | 774,907 | -0.33(-2.50%) |
May 23, 2007 | 13.20 | 13.21 | 13.02 | 13.04 | 649,624 | -0.16(-1.21%) |
May 22, 2007 | 13.15 | 13.26 | 13.15 | 13.20 | 567,492 | +0.03(+0.21%) |
May 21, 2007 | 13.04 | 13.19 | 13.01 | 13.17 | 550,449 | +0.13(+0.97%) |
May 18, 2007 | 12.93 | 13.04 | 12.85 | 13.04 | 558,970 | +0.12(+0.90%) |
May 17, 2007 | 13.01 | 13.04 | 12.88 | 12.93 | 434,412 | -0.09(-0.68%) |
May 16, 2007 | 12.90 | 13.07 | 12.91 | 13.02 | 586,710 | +0.12(+0.94%) |
May 15, 2007 | 13.00 | 13.07 | 12.88 | 12.90 | 1,441,575 | -0.10(-0.81%) |
May 14, 2007 | 13.09 | 13.17 | 12.98 | 13.00 | 790,318 | -0.11(-0.84%) |
May 11, 2007 | 13.03 | 13.14 | 13.02 | 13.11 | 632,218 | +0.11(+0.85%) |
May 10, 2007 | 13.09 | 13.13 | 12.85 | 13.00 | 872,088 | -0.14(-1.05%) |
May 09, 2007 | 13.19 | 13.23 | 13.10 | 13.14 | 503,490 | -0.10(-0.75%) |
May 08, 2007 | 13.36 | 13.36 | 13.16 | 13.24 | 415,012 | -0.13(-0.99%) |
May 07, 2007 | 13.32 | 13.40 | 13.24 | 13.37 | 570,937 | +0.00(+0.00%) |
May 04, 2007 | 13.26 | 13.37 | 13.25 | 13.37 | 521,983 | +0.10(+0.79%) |
May 03, 2007 | 13.19 | 13.36 | 13.13 | 13.26 | 452,485 | +0.04(+0.33%) |
May 02, 2007 | 13.09 | 13.25 | 13.03 | 13.22 | 289,729 | +0.13(+1.01%) |
May 01, 2007 | 13.04 | 13.12 | 12.91 | 13.09 | 617,714 | +0.08(+0.59%) |
Apr 30, 2007 | 13.01 | 13.23 | 12.96 | 13.01 | 867,231 | +0.00(+0.00%) |
Apr 27, 2007 | 13.14 | 13.14 | 12.97 | 13.01 | 394,887 | -0.14(-1.09%) |
Apr 26, 2007 | 13.24 | 13.30 | 13.13 | 13.15 | 312,936 | -0.13(-1.00%) |
Apr 25, 2007 | 13.34 | 13.36 | 13.10 | 13.29 | 726,136 | -0.01(-0.04%) |
Apr 24, 2007 | 13.30 | 13.38 | 13.22 | 13.29 | 436,588 | -0.04(-0.33%) |
Apr 23, 2007 | 13.38 | 13.44 | 13.29 | 13.34 | 495,694 | -0.10(-0.78%) |
Apr 20, 2007 | 13.38 | 13.46 | 13.26 | 13.44 | 672,469 | +0.17(+1.29%) |
Apr 19, 2007 | 13.24 | 13.29 | 13.09 | 13.27 | 527,241 | -0.07(-0.54%) |
Apr 18, 2007 | 13.32 | 13.56 | 13.22 | 13.34 | 1,210,770 | -0.09(-0.66%) |
Apr 17, 2007 | 13.52 | 13.52 | 13.38 | 13.43 | 762,941 | -0.11(-0.81%) |
Apr 16, 2007 | 13.43 | 13.55 | 13.42 | 13.54 | 241,501 | +0.15(+1.15%) |
Apr 13, 2007 | 13.16 | 13.45 | 13.16 | 13.39 | 812,982 | -0.04(-0.29%) |
Apr 12, 2007 | 13.38 | 13.45 | 13.27 | 13.42 | 931,555 | -0.04(-0.29%) |
Apr 11, 2007 | 13.51 | 13.54 | 13.39 | 13.46 | 558,426 | -0.07(-0.49%) |
Apr 10, 2007 | 13.45 | 13.54 | 13.44 | 13.53 | 327,078 | +0.09(+0.70%) |
Apr 09, 2007 | 13.29 | 13.44 | 13.28 | 13.44 | 336,506 | +0.13(+0.99%) |
Apr 05, 2007 | 13.34 | 13.36 | 13.26 | 13.30 | 402,865 | -0.02(-0.12%) |
Apr 04, 2007 | 13.31 | 13.35 | 13.22 | 13.32 | 310,579 | +0.01(+0.04%) |
Apr 03, 2007 | 13.69 | 13.73 | 13.26 | 13.31 | 1,037,440 | -0.31(-2.27%) |
Apr 02, 2007 | 13.40 | 13.63 | 13.36 | 13.62 | 333,243 | +0.26(+1.94%) |
Mar 30, 2007 | 13.33 | 13.44 | 13.23 | 13.36 | 515,819 | +0.04(+0.29%) |
Mar 29, 2007 | 13.27 | 13.33 | 13.13 | 13.33 | 760,221 | +0.09(+0.67%) |
Mar 28, 2007 | 13.36 | 13.47 | 13.17 | 13.24 | 1,090,382 | -0.20(-1.48%) |
Mar 27, 2007 | 13.57 | 13.57 | 13.40 | 13.44 | 186,565 | -0.15(-1.10%) |
Mar 26, 2007 | 13.55 | 13.62 | 13.44 | 13.58 | 364,790 | +0.01(+0.04%) |
Mar 23, 2007 | 13.55 | 13.58 | 13.45 | 13.58 | 324,540 | +0.06(+0.45%) |
Mar 22, 2007 | 13.46 | 13.52 | 13.39 | 13.52 | 317,650 | +0.06(+0.41%) |
Mar 21, 2007 | 13.34 | 13.55 | 13.25 | 13.46 | 543,378 | +0.13(+0.99%) |
Mar 20, 2007 | 13.20 | 13.33 | 13.15 | 13.33 | 453,268 | +0.10(+0.75%) |
Mar 19, 2007 | 13.08 | 13.27 | 13.07 | 13.23 | 801,016 | +0.23(+1.74%) |
Mar 16, 2007 | 13.15 | 13.17 | 12.99 | 13.01 | 1,038,891 | -0.14(-1.05%) |
Mar 15, 2007 | 13.04 | 13.21 | 13.04 | 13.14 | 645,998 | +0.10(+0.76%) |
Mar 14, 2007 | 13.03 | 13.20 | 12.96 | 13.04 | 1,343,850 | -0.04(-0.30%) |
Mar 13, 2007 | 13.18 | 13.17 | 12.94 | 13.08 | 1,418,005 | -0.10(-0.75%) |
Mar 12, 2007 | 13.05 | 13.22 | 13.02 | 13.18 | 713,807 | +0.16(+1.23%) |
Mar 09, 2007 | 13.05 | 13.20 | 12.98 | 13.02 | 384,915 | +0.01(+0.04%) |
Mar 08, 2007 | 13.04 | 13.09 | 12.90 | 13.02 | 489,348 | +0.08(+0.60%) |
Mar 07, 2007 | 12.99 | 13.07 | 12.93 | 12.94 | 484,272 | -0.11(-0.85%) |
Mar 06, 2007 | 13.09 | 13.14 | 12.75 | 13.05 | 794,489 | +0.40(+3.14%) |
Mar 05, 2007 | 12.87 | 12.97 | 12.64 | 12.65 | 692,775 | -0.33(-2.55%) |
Mar 02, 2007 | 12.96 | 13.19 | 12.92 | 12.98 | 808,268 | -0.06(-0.42%) |
Mar 01, 2007 | 12.74 | 13.16 | 12.64 | 13.04 | 603,619 | +0.15(+1.16%) |
Feb 28, 2007 | 12.82 | 13.12 | 12.73 | 12.89 | 948,237 | +0.14(+1.13%) |
Feb 27, 2007 | 12.99 | 13.06 | 12.68 | 12.75 | 424,984 | -0.39(-2.94%) |
Feb 26, 2007 | 13.22 | 13.39 | 13.08 | 13.13 | 548,734 | +0.02(+0.13%) |
Feb 23, 2007 | 13.10 | 13.19 | 13.06 | 13.12 | 452,361 | -0.03(-0.25%) |
Feb 22, 2007 | 13.25 | 13.25 | 13.03 | 13.15 | 534,494 | -0.07(-0.54%) |
Feb 21, 2007 | 13.23 | 13.26 | 13.14 | 13.22 | 743,541 | -0.09(-0.70%) |
Feb 20, 2007 | 13.22 | 13.38 | 13.14 | 13.31 | 711,268 | +0.04(+0.29%) |
Feb 16, 2007 | 13.27 | 13.31 | 13.15 | 13.28 | 1,832,111 | +0.01(+0.04%) |
Feb 15, 2007 | 13.57 | 13.60 | 13.25 | 13.27 | 1,224,006 | -0.36(-2.67%) |
Feb 14, 2007 | 14.06 | 14.24 | 13.63 | 13.63 | 1,058,086 | -0.54(-3.81%) |
Feb 13, 2007 | 14.11 | 14.20 | 14.05 | 14.17 | 252,106 | +0.06(+0.43%) |
Feb 12, 2007 | 14.12 | 14.15 | 14.01 | 14.11 | 324,627 | +0.01(+0.04%) |
Feb 09, 2007 | 14.16 | 14.20 | 14.07 | 14.11 | 446,741 | -0.07(-0.51%) |
Feb 08, 2007 | 14.04 | 14.20 | 14.04 | 14.18 | 225,909 | +0.09(+0.67%) |
Feb 07, 2007 | 14.06 | 14.12 | 14.01 | 14.09 | 268,878 | +0.02(+0.16%) |
Feb 06, 2007 | 14.03 | 14.07 | 13.97 | 14.06 | 298,613 | +0.04(+0.28%) |
Feb 05, 2007 | 13.95 | 14.04 | 13.87 | 14.03 | 523,434 | +0.06(+0.43%) |
Feb 02, 2007 | 13.98 | 14.03 | 13.87 | 13.97 | 615,538 | -0.01(-0.04%) |
Feb 01, 2007 | 13.93 | 13.98 | 13.88 | 13.97 | 368,779 | +0.10(+0.72%) |
Jan 31, 2007 | 13.71 | 13.92 | 13.66 | 13.87 | 483,728 | +0.14(+1.00%) |
Jan 30, 2007 | 13.69 | 13.76 | 13.69 | 13.73 | 175,505 | +0.04(+0.32%) |
Jan 29, 2007 | 13.52 | 13.77 | 13.52 | 13.69 | 395,431 | +0.04(+0.32%) |
Jan 26, 2007 | 13.65 | 13.68 | 13.47 | 13.65 | 318,013 | -0.01(-0.04%) |
Jan 25, 2007 | 13.66 | 13.70 | 13.58 | 13.65 | 483,728 | +0.01(+0.08%) |
Jan 24, 2007 | 13.63 | 13.71 | 13.60 | 13.64 | 335,418 | +0.06(+0.41%) |
Jan 23, 2007 | 13.55 | 13.65 | 13.52 | 13.58 | 431,692 | +0.03(+0.24%) |
Jan 22, 2007 | 13.65 | 13.66 | 13.49 | 13.55 | 386,366 | -0.09(-0.69%) |
Jan 19, 2007 | 13.60 | 13.66 | 13.55 | 13.65 | 322,364 | +0.06(+0.41%) |
Jan 18, 2007 | 13.71 | 13.79 | 13.57 | 13.59 | 534,312 | -0.15(-1.08%) |
Jan 17, 2007 | 13.71 | 13.79 | 13.71 | 13.74 | 456,350 | +0.00(+0.00%) |
Jan 16, 2007 | 13.76 | 13.83 | 13.67 | 13.74 | 455,262 | +0.01(+0.04%) |
Jan 12, 2007 | 13.74 | 13.85 | 13.72 | 13.73 | 465,053 | +0.01(+0.04%) |
Jan 11, 2007 | 13.65 | 13.83 | 13.63 | 13.73 | 377,663 | +0.11(+0.81%) |
Jan 10, 2007 | 13.62 | 13.67 | 13.54 | 13.62 | 337,956 | -0.06(-0.40%) |
Jan 09, 2007 | 13.66 | 13.67 | 13.42 | 13.67 | 564,047 | +0.04(+0.28%) |
Jan 08, 2007 | 13.67 | 13.67 | 13.48 | 13.63 | 846,342 | -0.06(-0.40%) |
Jan 05, 2007 | 13.79 | 14.04 | 13.62 | 13.69 | 640,740 | -0.37(-2.63%) |
Jan 04, 2007 | 14.06 | 14.11 | 13.96 | 14.06 | 625,691 | -0.02(-0.16%) |
Jan 03, 2007 | 13.99 | 14.21 | 13.96 | 14.08 | 776,358 | +0.12(+0.87%) |
Dec 29, 2006 | 14.00 | 14.11 | 13.88 | 13.96 | 653,431 | -0.07(-0.51%) |
Dec 28, 2006 | 14.15 | 14.22 | 14.03 | 14.03 | 345,209 | -0.13(-0.90%) |
Dec 27, 2006 | 14.13 | 14.24 | 14.13 | 14.16 | 368,235 | +0.08(+0.55%) |
Dec 26, 2006 | 14.00 | 14.17 | 14.00 | 14.08 | 296,437 | +0.08(+0.55%) |
Dec 22, 2006 | 13.97 | 14.06 | 13.93 | 14.00 | 314,024 | +0.03(+0.20%) |
Dec 21, 2006 | 14.10 | 14.22 | 13.90 | 13.98 | 482,458 | -0.12(-0.86%) |
Dec 20, 2006 | 14.20 | 14.28 | 14.09 | 14.10 | 436,769 | -0.09(-0.62%) |
Dec 19, 2006 | 14.06 | 14.19 | 14.04 | 14.19 | 514,731 | +0.10(+0.74%) |
Dec 18, 2006 | 14.39 | 14.40 | 14.08 | 14.08 | 762,760 | -0.20(-1.43%) |
Dec 15, 2006 | 14.18 | 14.29 | 14.14 | 14.29 | 935,727 | +0.12(+0.86%) |
Dec 14, 2006 | 14.12 | 14.29 | 14.09 | 14.16 | 770,375 | +0.01(+0.08%) |
Dec 13, 2006 | 14.23 | 14.26 | 13.98 | 14.15 | 1,395,341 | +0.02(+0.12%) |
Dec 12, 2006 | 14.41 | 14.41 | 14.01 | 14.14 | 1,412,022 | -0.27(-1.88%) |
Dec 11, 2006 | 14.48 | 14.61 | 14.37 | 14.41 | 619,346 | +0.01(+0.04%) |
Dec 08, 2006 | 14.30 | 14.45 | 14.12 | 14.40 | 599,764 | +0.08(+0.54%) |
Dec 07, 2006 | 14.40 | 14.50 | 14.32 | 14.32 | 582,540 | -0.17(-1.14%) |
Dec 06, 2006 | 14.64 | 14.71 | 14.48 | 14.49 | 638,202 | -0.23(-1.57%) |
Dec 05, 2006 | 14.91 | 14.94 | 14.65 | 14.72 | 573,112 | -0.18(-1.22%) |
Dec 04, 2006 | 14.71 | 14.90 | 14.70 | 14.90 | 427,160 | +0.26(+1.77%) |
Dec 01, 2006 | 14.77 | 14.93 | 14.49 | 14.64 | 722,691 | -0.21(-1.41%) |
Nov 30, 2006 | 14.89 | 14.95 | 14.77 | 14.85 | 357,719 | -0.07(-0.44%) |
Nov 29, 2006 | 14.68 | 14.98 | 14.68 | 14.92 | 465,234 | +0.30(+2.08%) |
Nov 28, 2006 | 14.59 | 14.74 | 14.55 | 14.62 | 412,836 | -0.06(-0.38%) |
Nov 27, 2006 | 15.01 | 15.05 | 14.62 | 14.67 | 495,875 | -0.37(-2.46%) |
Nov 24, 2006 | 14.95 | 15.08 | 14.92 | 15.04 | 82,857 | +0.04(+0.26%) |
Nov 22, 2006 | 15.02 | 15.07 | 15.00 | 15.00 | 258,000 | +0.01(+0.04%) |
Nov 21, 2006 | 15.01 | 15.05 | 14.95 | 15.00 | 600,852 | -0.01(-0.07%) |
Nov 20, 2006 | 14.84 | 15.01 | 14.80 | 15.01 | 490,799 | +0.17(+1.15%) |
Nov 17, 2006 | 14.88 | 14.91 | 14.80 | 14.84 | 360,801 | -0.03(-0.22%) |
Nov 16, 2006 | 15.06 | 15.18 | 14.86 | 14.87 | 525,428 | -0.17(-1.14%) |
Nov 15, 2006 | 15.00 | 15.05 | 14.90 | 15.04 | 463,965 | +0.07(+0.48%) |
Nov 14, 2006 | 14.73 | 14.97 | 14.70 | 14.97 | 537,939 | +0.25(+1.69%) |
Nov 13, 2006 | 14.59 | 14.78 | 14.58 | 14.72 | 452,543 | +0.13(+0.87%) |
Nov 10, 2006 | 14.54 | 14.62 | 14.49 | 14.59 | 258,906 | +0.06(+0.42%) |
Nov 09, 2006 | 14.47 | 14.61 | 14.42 | 14.53 | 621,159 | +0.11(+0.76%) |
Nov 08, 2006 | 14.17 | 14.50 | 14.17 | 14.42 | 549,361 | +0.25(+1.75%) |
Nov 07, 2006 | 14.15 | 14.37 | 14.15 | 14.17 | 509,473 | +0.03(+0.20%) |
Nov 06, 2006 | 14.01 | 14.16 | 13.97 | 14.15 | 655,244 | +0.26(+1.87%) |
Nov 03, 2006 | 13.79 | 13.89 | 13.72 | 13.89 | 576,738 | +0.14(+1.00%) |
Nov 02, 2006 | 13.79 | 13.93 | 13.73 | 13.75 | 434,593 | -0.17(-1.23%) |
Nov 01, 2006 | 14.31 | 14.31 | 13.92 | 13.92 | 699,302 | -0.28(-1.94%) |
Oct 31, 2006 | 14.39 | 14.43 | 14.20 | 14.20 | 480,101 | -0.19(-1.34%) |
Oct 30, 2006 | 14.17 | 14.40 | 14.12 | 14.39 | 348,654 | +0.16(+1.12%) |
Oct 27, 2006 | 14.41 | 14.51 | 14.22 | 14.23 | 479,558 | -0.17(-1.15%) |
Oct 26, 2006 | 14.26 | 14.40 | 14.14 | 14.40 | 694,588 | +0.20(+1.40%) |
Oct 25, 2006 | 14.14 | 14.32 | 14.11 | 14.20 | 621,703 | +0.06(+0.43%) |
Oct 24, 2006 | 14.11 | 14.16 | 13.99 | 14.14 | 290,454 | +0.03(+0.23%) |
Oct 23, 2006 | 13.94 | 14.15 | 13.90 | 14.10 | 490,617 | +0.10(+0.71%) |
Oct 20, 2006 | 14.03 | 14.12 | 13.94 | 14.00 | 555,888 | +0.02(+0.16%) |
Oct 19, 2006 | 13.72 | 14.14 | 13.72 | 13.98 | 842,898 | +0.19(+1.40%) |
Oct 18, 2006 | 13.87 | 13.97 | 13.76 | 13.79 | 739,552 | -0.02(-0.12%) |
Oct 17, 2006 | 13.76 | 13.87 | 13.74 | 13.81 | 381,289 | -0.02(-0.12%) |
Oct 16, 2006 | 13.68 | 13.94 | 13.68 | 13.82 | 403,771 | +0.16(+1.17%) |
Oct 13, 2006 | 13.73 | 13.79 | 13.66 | 13.66 | 332,155 | -0.05(-0.36%) |
Oct 12, 2006 | 13.60 | 13.77 | 13.60 | 13.71 | 454,175 | +0.16(+1.18%) |
Oct 11, 2006 | 13.55 | 13.72 | 13.49 | 13.55 | 367,328 | -0.06(-0.40%) |
Oct 10, 2006 | 13.52 | 13.65 | 13.45 | 13.61 | 292,630 | +0.08(+0.61%) |
Oct 09, 2006 | 13.30 | 13.56 | 13.25 | 13.52 | 421,358 | +0.24(+1.83%) |
Oct 06, 2006 | 13.38 | 13.49 | 13.28 | 13.28 | 612,275 | -0.09(-0.70%) |
Oct 05, 2006 | 13.40 | 13.51 | 13.29 | 13.38 | 372,042 | -0.02(-0.16%) |
Oct 04, 2006 | 13.12 | 13.44 | 13.09 | 13.40 | 427,522 | +0.28(+2.10%) |
Oct 03, 2006 | 13.10 | 13.19 | 12.94 | 13.12 | 386,909 | +0.03(+0.25%) |
Oct 02, 2006 | 13.02 | 13.29 | 13.02 | 13.09 | 303,327 | +0.03(+0.21%) |
Sep 29, 2006 | 13.20 | 13.24 | 13.01 | 13.06 | 532,862 | -0.13(-1.00%) |
Sep 28, 2006 | 13.23 | 13.32 | 13.10 | 13.19 | 218,112 | -0.06(-0.46%) |
Sep 27, 2006 | 13.08 | 13.25 | 13.03 | 13.25 | 349,923 | +0.18(+1.35%) |
Sep 26, 2006 | 12.88 | 13.13 | 12.88 | 13.08 | 471,761 | -0.06(-0.42%) |
Sep 25, 2006 | 12.87 | 13.16 | 12.82 | 13.13 | 478,288 | +0.29(+2.23%) |
Sep 22, 2006 | 12.82 | 12.86 | 12.75 | 12.85 | 431,874 | +0.03(+0.22%) |
Sep 21, 2006 | 12.78 | 12.88 | 12.67 | 12.82 | 583,265 | +0.03(+0.22%) |
Sep 20, 2006 | 12.69 | 12.83 | 12.67 | 12.79 | 878,978 | +0.12(+0.96%) |
Sep 19, 2006 | 12.78 | 12.82 | 12.60 | 12.67 | 570,937 | -0.15(-1.20%) |
Sep 18, 2006 | 12.90 | 12.96 | 12.77 | 12.82 | 265,252 | -0.13(-1.02%) |
Sep 15, 2006 | 12.90 | 13.01 | 12.86 | 12.96 | 890,581 | +0.06(+0.47%) |
Sep 14, 2006 | 12.97 | 13.06 | 12.82 | 12.90 | 493,700 | -0.08(-0.64%) |
Sep 13, 2006 | 12.95 | 12.99 | 12.83 | 12.98 | 558,608 | -0.02(-0.13%) |
Sep 12, 2006 | 13.04 | 13.04 | 12.91 | 12.99 | 363,340 | -0.01(-0.08%) |
Sep 11, 2006 | 12.91 | 13.17 | 12.91 | 13.01 | 526,879 | -0.17(-1.30%) |
Sep 08, 2006 | 13.18 | 13.23 | 13.08 | 13.18 | 238,237 | +0.04(+0.29%) |
Sep 07, 2006 | 13.08 | 13.29 | 13.08 | 13.14 | 457,257 | +0.01(+0.08%) |
Sep 06, 2006 | 13.17 | 13.17 | 13.07 | 13.13 | 397,969 | -0.10(-0.75%) |
Sep 05, 2006 | 13.18 | 13.24 | 13.13 | 13.23 | 454,537 | +0.02(+0.13%) |