Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.32 | 14.64 | 14.24 | 14.38 | 338,666 | +0.27(+1.92%) |
Aug 30, 2007 | 14.10 | 14.19 | 13.91 | 14.10 | 196,652 | -0.08(-0.57%) |
Aug 29, 2007 | 14.09 | 14.24 | 13.98 | 14.19 | 161,480 | +0.30(+2.15%) |
Aug 28, 2007 | 14.14 | 14.17 | 13.87 | 13.89 | 244,322 | -0.24(-1.73%) |
Aug 27, 2007 | 14.06 | 14.47 | 13.97 | 14.13 | 341,763 | +0.08(+0.58%) |
Aug 24, 2007 | 14.10 | 14.20 | 13.94 | 14.05 | 397,065 | -0.16(-1.15%) |
Aug 23, 2007 | 14.12 | 14.29 | 14.06 | 14.21 | 239,787 | +0.11(+0.77%) |
Aug 22, 2007 | 13.97 | 14.19 | 13.83 | 14.10 | 234,036 | +0.34(+2.50%) |
Aug 21, 2007 | 13.87 | 13.87 | 13.60 | 13.76 | 270,092 | -0.20(-1.42%) |
Aug 20, 2007 | 13.88 | 14.01 | 13.82 | 13.96 | 165,794 | +0.04(+0.26%) |
Aug 17, 2007 | 14.23 | 14.23 | 13.74 | 13.92 | 288,674 | -0.09(-0.65%) |
Aug 16, 2007 | 13.74 | 14.07 | 13.41 | 14.01 | 744,027 | -0.01(-0.06%) |
Aug 15, 2007 | 14.01 | 14.19 | 13.89 | 14.02 | 248,304 | -0.10(-0.70%) |
Aug 14, 2007 | 14.36 | 14.38 | 14.08 | 14.12 | 254,497 | -0.20(-1.39%) |
Aug 13, 2007 | 14.29 | 14.50 | 14.25 | 14.32 | 417,305 | +0.05(+0.32%) |
Aug 10, 2007 | 14.15 | 14.38 | 14.10 | 14.28 | 329,155 | -0.06(-0.44%) |
Aug 09, 2007 | 14.22 | 14.48 | 14.01 | 14.34 | 366,538 | +0.05(+0.38%) |
Aug 08, 2007 | 14.23 | 14.47 | 14.12 | 14.29 | 236,358 | +0.19(+1.35%) |
Aug 07, 2007 | 13.91 | 14.27 | 13.87 | 14.10 | 411,443 | +0.27(+1.96%) |
Aug 06, 2007 | 13.91 | 14.01 | 13.77 | 13.82 | 413,213 | -0.03(-0.20%) |
Aug 03, 2007 | 13.87 | 14.34 | 13.83 | 13.85 | 450,154 | -0.49(-3.41%) |
Aug 02, 2007 | 14.29 | 14.35 | 14.15 | 14.34 | 234,368 | +0.15(+1.08%) |
Aug 01, 2007 | 14.24 | 14.42 | 14.10 | 14.19 | 252,949 | +0.02(+0.13%) |
Jul 31, 2007 | 14.43 | 14.44 | 14.15 | 14.17 | 270,535 | -0.22(-1.51%) |
Jul 30, 2007 | 14.41 | 14.43 | 14.27 | 14.38 | 192,781 | -0.05(-0.31%) |
Jul 27, 2007 | 14.54 | 14.70 | 14.38 | 14.43 | 303,605 | -0.28(-1.90%) |
Jul 26, 2007 | 14.95 | 14.95 | 14.47 | 14.71 | 503,355 | -0.24(-1.63%) |
Jul 25, 2007 | 15.02 | 15.12 | 14.79 | 14.95 | 334,464 | +0.05(+0.30%) |
Jul 24, 2007 | 14.94 | 15.10 | 14.87 | 14.91 | 541,955 | -0.03(-0.18%) |
Jul 23, 2007 | 15.23 | 15.37 | 14.89 | 14.94 | 291,107 | -0.10(-0.66%) |
Jul 20, 2007 | 15.02 | 15.14 | 14.79 | 15.04 | 175,527 | +0.02(+0.12%) |
Jul 19, 2007 | 14.96 | 15.16 | 14.92 | 15.02 | 315,772 | +0.33(+2.22%) |
Jul 18, 2007 | 14.96 | 15.13 | 14.67 | 14.69 | 340,547 | -0.55(-3.62%) |
Jul 17, 2007 | 15.15 | 15.31 | 15.13 | 15.24 | 152,411 | +0.14(+0.96%) |
Jul 16, 2007 | 15.18 | 15.19 | 14.93 | 15.10 | 733,188 | -0.14(-0.89%) |
Jul 13, 2007 | 15.10 | 15.36 | 15.09 | 15.23 | 380,806 | -0.12(-0.77%) |
Jul 12, 2007 | 15.16 | 15.41 | 15.07 | 15.35 | 372,732 | +0.24(+1.62%) |
Jul 11, 2007 | 15.06 | 15.17 | 15.05 | 15.11 | 227,510 | +0.19(+1.27%) |
Jul 10, 2007 | 15.12 | 15.25 | 14.89 | 14.92 | 267,327 | -0.36(-2.37%) |
Jul 09, 2007 | 15.01 | 15.33 | 14.94 | 15.28 | 371,184 | +0.30(+1.99%) |
Jul 06, 2007 | 15.10 | 15.10 | 14.87 | 14.98 | 189,020 | +0.00(+0.00%) |
Jul 05, 2007 | 14.92 | 15.03 | 14.82 | 14.98 | 262,903 | +0.06(+0.42%) |
Jul 03, 2007 | 14.82 | 14.92 | 14.80 | 14.92 | 147,323 | +0.07(+0.49%) |
Jul 02, 2007 | 14.87 | 14.87 | 14.68 | 14.85 | 259,364 | +0.25(+1.74%) |
Jun 29, 2007 | 14.64 | 14.67 | 14.47 | 14.59 | 220,321 | +0.07(+0.50%) |
Jun 28, 2007 | 14.56 | 14.57 | 14.42 | 14.52 | 176,965 | -0.05(-0.31%) |
Jun 27, 2007 | 14.32 | 14.57 | 14.28 | 14.57 | 354,593 | +0.14(+0.94%) |
Jun 26, 2007 | 14.38 | 14.47 | 14.27 | 14.43 | 348,510 | +0.16(+1.14%) |
Jun 25, 2007 | 14.16 | 14.39 | 14.16 | 14.27 | 242,442 | +0.10(+0.70%) |
Jun 22, 2007 | 14.19 | 14.25 | 14.11 | 14.17 | 390,539 | +0.01(+0.06%) |
Jun 21, 2007 | 14.19 | 14.21 | 14.12 | 14.16 | 255,714 | +0.01(+0.06%) |
Jun 20, 2007 | 14.47 | 14.48 | 14.10 | 14.15 | 400,383 | +0.15(+1.10%) |
Jun 19, 2007 | 14.10 | 14.11 | 13.96 | 14.00 | 187,140 | -0.01(-0.06%) |
Jun 18, 2007 | 14.16 | 14.16 | 13.93 | 14.01 | 423,831 | +0.12(+0.85%) |
Jun 15, 2007 | 14.14 | 14.33 | 13.85 | 13.89 | 433,675 | -0.35(-2.48%) |
Jun 14, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 201,297 | +0.11(+0.77%) |
Jun 13, 2007 | 14.06 | 14.15 | 13.90 | 14.13 | 468,293 | +0.56(+4.13%) |
Jun 12, 2007 | 13.74 | 13.74 | 13.53 | 13.57 | 380,917 | -0.24(-1.70%) |
Jun 11, 2007 | 13.85 | 13.92 | 13.76 | 13.81 | 394,720 | -0.06(-0.46%) |
Jun 08, 2007 | 13.91 | 14.00 | 13.74 | 13.87 | 516,738 | -0.10(-0.71%) |
Jun 07, 2007 | 14.29 | 14.31 | 13.92 | 13.97 | 623,912 | -0.34(-2.40%) |
Jun 06, 2007 | 14.26 | 14.42 | 14.15 | 14.31 | 303,273 | -0.14(-1.00%) |
Jun 05, 2007 | 14.47 | 14.55 | 14.38 | 14.46 | 430,688 | -0.04(-0.25%) |
Jun 04, 2007 | 14.42 | 14.50 | 14.40 | 14.49 | 303,052 | +0.07(+0.50%) |
Jun 01, 2007 | 14.42 | 14.51 | 14.38 | 14.42 | 274,627 | +0.08(+0.57%) |
May 31, 2007 | 14.57 | 14.59 | 14.32 | 14.34 | 467,851 | -0.32(-2.16%) |
May 30, 2007 | 14.69 | 14.68 | 14.47 | 14.66 | 284,913 | -0.03(-0.18%) |
May 29, 2007 | 14.60 | 14.78 | 14.51 | 14.68 | 428,720 | +0.12(+0.81%) |
May 25, 2007 | 14.46 | 14.57 | 14.31 | 14.57 | 310,573 | +0.30(+2.09%) |
May 24, 2007 | 14.36 | 14.52 | 14.20 | 14.27 | 393,304 | -0.24(-1.68%) |
May 23, 2007 | 14.67 | 14.76 | 14.51 | 14.51 | 331,367 | -0.19(-1.29%) |
May 22, 2007 | 15.05 | 15.06 | 14.69 | 14.70 | 412,549 | -0.22(-1.45%) |
May 21, 2007 | 14.82 | 14.99 | 14.66 | 14.92 | 1,332,256 | +0.10(+0.67%) |
May 18, 2007 | 15.37 | 15.14 | 14.74 | 14.82 | 824,325 | +0.17(+1.17%) |
May 17, 2007 | 14.84 | 15.00 | 14.61 | 14.65 | 1,166,675 | -0.01(-0.06%) |
May 16, 2007 | 14.51 | 14.66 | 14.44 | 14.66 | 1,145,848 | +0.43(+3.05%) |
May 15, 2007 | 14.47 | 14.47 | 14.06 | 14.22 | 1,559,040 | +0.06(+0.45%) |
May 14, 2007 | 14.47 | 14.69 | 14.02 | 14.16 | 2,318,353 | -1.29(-8.37%) |
May 11, 2007 | 14.99 | 15.66 | 14.95 | 15.45 | 1,029,936 | +0.45(+3.01%) |
May 10, 2007 | 15.27 | 15.29 | 14.96 | 15.00 | 337,671 | -0.42(-2.75%) |
May 09, 2007 | 15.40 | 15.51 | 15.37 | 15.42 | 349,295 | +0.03(+0.18%) |
May 08, 2007 | 15.45 | 15.45 | 15.13 | 15.40 | 617,608 | -0.05(-0.35%) |
May 07, 2007 | 15.68 | 15.68 | 15.44 | 15.45 | 404,254 | -0.24(-1.50%) |
May 04, 2007 | 15.69 | 15.81 | 15.61 | 15.69 | 567,947 | +0.04(+0.23%) |
May 03, 2007 | 15.80 | 15.81 | 15.60 | 15.65 | 436,108 | -0.14(-0.86%) |
May 02, 2007 | 15.69 | 15.79 | 15.64 | 15.79 | 320,085 | +0.19(+1.22%) |
May 01, 2007 | 15.47 | 15.60 | 15.39 | 15.60 | 215,344 | +0.13(+0.82%) |
Apr 30, 2007 | 15.42 | 15.57 | 15.36 | 15.47 | 265,337 | -0.07(-0.47%) |
Apr 27, 2007 | 15.57 | 15.57 | 15.47 | 15.54 | 128,852 | -0.16(-1.04%) |
Apr 26, 2007 | 15.75 | 15.80 | 15.70 | 15.70 | 197,426 | -0.03(-0.17%) |
Apr 25, 2007 | 15.59 | 15.73 | 15.56 | 15.73 | 661,628 | +0.24(+1.52%) |
Apr 24, 2007 | 15.40 | 15.51 | 15.39 | 15.50 | 816,583 | +0.26(+1.72%) |
Apr 23, 2007 | 15.36 | 15.45 | 15.22 | 15.23 | 639,396 | -0.07(-0.47%) |
Apr 20, 2007 | 15.29 | 15.32 | 15.23 | 15.31 | 392,751 | +0.19(+1.26%) |
Apr 19, 2007 | 15.08 | 15.19 | 15.05 | 15.12 | 127,022 | -0.19(-1.24%) |
Apr 18, 2007 | 15.33 | 15.33 | 15.20 | 15.31 | 102,307 | -0.05(-0.29%) |
Apr 17, 2007 | 15.37 | 15.40 | 15.29 | 15.35 | 312,011 | -0.02(-0.12%) |
Apr 16, 2007 | 15.14 | 15.54 | 15.07 | 15.37 | 451,371 | +0.30(+1.98%) |
Apr 13, 2007 | 14.93 | 15.09 | 14.80 | 15.07 | 155,950 | +0.17(+1.15%) |
Apr 12, 2007 | 14.68 | 14.91 | 14.66 | 14.90 | 276,286 | +0.17(+1.17%) |
Apr 11, 2007 | 14.56 | 14.81 | 14.33 | 14.73 | 813,486 | -0.30(-1.99%) |
Apr 10, 2007 | 15.06 | 15.20 | 14.92 | 15.03 | 427,702 | -0.08(-0.54%) |
Apr 09, 2007 | 15.31 | 15.31 | 15.10 | 15.11 | 722,681 | -0.04(-0.24%) |
Apr 05, 2007 | 15.33 | 15.33 | 15.03 | 15.14 | 399,609 | -0.23(-1.47%) |
Apr 04, 2007 | 15.58 | 15.59 | 15.36 | 15.37 | 518,950 | -0.05(-0.29%) |
Apr 03, 2007 | 14.92 | 15.46 | 14.92 | 15.42 | 792,582 | +0.75(+5.12%) |
Apr 02, 2007 | 14.88 | 14.88 | 14.60 | 14.66 | 731,418 | -0.22(-1.46%) |
Mar 30, 2007 | 15.01 | 15.05 | 14.61 | 14.88 | 303,605 | -0.03(-0.18%) |
Mar 29, 2007 | 14.47 | 14.93 | 14.45 | 14.91 | 582,989 | +0.51(+3.52%) |
Mar 28, 2007 | 14.28 | 14.40 | 14.25 | 14.40 | 180,061 | +0.23(+1.59%) |
Mar 27, 2007 | 14.20 | 14.22 | 14.04 | 14.18 | 209,924 | -0.03(-0.19%) |
Mar 26, 2007 | 14.21 | 14.29 | 14.06 | 14.20 | 242,331 | -0.10(-0.70%) |
Mar 23, 2007 | 14.31 | 14.44 | 14.24 | 14.30 | 238,792 | -0.05(-0.32%) |
Mar 22, 2007 | 14.43 | 14.46 | 14.19 | 14.35 | 301,172 | -0.01(-0.06%) |
Mar 21, 2007 | 14.12 | 14.46 | 14.05 | 14.36 | 418,633 | +0.34(+2.45%) |
Mar 20, 2007 | 13.97 | 14.03 | 13.84 | 14.01 | 167,453 | +0.14(+0.98%) |
Mar 19, 2007 | 13.88 | 14.11 | 13.84 | 13.88 | 243,880 | +0.05(+0.39%) |
Mar 16, 2007 | 13.78 | 13.91 | 13.76 | 13.82 | 324,620 | +0.15(+1.12%) |
Mar 15, 2007 | 13.73 | 13.91 | 13.65 | 13.67 | 289,227 | +0.11(+0.80%) |
Mar 14, 2007 | 13.29 | 13.64 | 13.26 | 13.56 | 448,495 | +0.14(+1.01%) |
Mar 13, 2007 | 13.60 | 13.74 | 13.25 | 13.43 | 440,643 | -0.17(-1.26%) |
Mar 12, 2007 | 13.58 | 13.69 | 13.46 | 13.60 | 313,891 | -0.01(-0.07%) |
Mar 09, 2007 | 13.71 | 13.84 | 13.44 | 13.61 | 663,508 | -0.10(-0.73%) |
Mar 08, 2007 | 13.66 | 13.87 | 13.63 | 13.71 | 717,150 | +0.33(+2.50%) |
Mar 07, 2007 | 13.28 | 13.44 | 13.20 | 13.37 | 1,173,831 | +0.05(+0.34%) |
Mar 06, 2007 | 13.35 | 13.82 | 13.20 | 13.33 | 1,577,975 | +0.21(+1.58%) |
Mar 05, 2007 | 12.84 | 13.25 | 12.52 | 13.12 | 2,025,365 | -0.05(-0.41%) |
Mar 02, 2007 | 13.25 | 13.36 | 13.05 | 13.17 | 701,777 | -0.20(-1.49%) |
Mar 01, 2007 | 13.15 | 13.44 | 12.87 | 13.37 | 935,354 | -0.19(-1.40%) |
Feb 28, 2007 | 13.81 | 13.81 | 13.35 | 13.56 | 1,048,518 | -0.16(-1.19%) |
Feb 27, 2007 | 13.66 | 14.25 | 13.60 | 13.72 | 1,424,900 | -0.65(-4.53%) |
Feb 26, 2007 | 14.60 | 14.69 | 14.36 | 14.38 | 1,133,816 | -0.32(-2.15%) |
Feb 23, 2007 | 14.32 | 14.76 | 14.21 | 14.69 | 1,551,762 | -0.05(-0.31%) |
Feb 22, 2007 | 14.84 | 14.91 | 14.53 | 14.74 | 1,033,144 | -0.59(-3.83%) |
Feb 21, 2007 | 15.45 | 15.45 | 15.23 | 15.33 | 1,081,699 | -0.28(-1.80%) |
Feb 20, 2007 | 15.33 | 15.67 | 15.29 | 15.61 | 1,182,016 | +0.09(+0.58%) |
Feb 16, 2007 | 15.26 | 15.52 | 15.03 | 15.51 | 616,280 | +0.26(+1.72%) |
Feb 15, 2007 | 15.27 | 15.30 | 15.01 | 15.25 | 421,619 | +0.15(+1.02%) |
Feb 14, 2007 | 14.95 | 15.19 | 14.89 | 15.10 | 467,989 | +0.11(+0.72%) |
Feb 13, 2007 | 15.10 | 15.22 | 14.84 | 14.99 | 915,814 | -0.11(-0.72%) |
Feb 12, 2007 | 15.00 | 15.18 | 14.88 | 15.10 | 1,061,441 | +0.17(+1.15%) |
Feb 09, 2007 | 15.11 | 15.11 | 14.38 | 14.93 | 1,044,978 | -0.20(-1.31%) |
Feb 08, 2007 | 15.24 | 15.31 | 15.05 | 15.13 | 397,729 | -0.20(-1.30%) |
Feb 07, 2007 | 15.37 | 15.46 | 15.31 | 15.33 | 315,550 | -0.04(-0.24%) |
Feb 06, 2007 | 15.46 | 15.51 | 15.28 | 15.36 | 381,359 | -0.05(-0.35%) |
Feb 05, 2007 | 15.58 | 15.59 | 15.42 | 15.42 | 428,144 | -0.12(-0.76%) |
Feb 02, 2007 | 15.29 | 15.61 | 15.24 | 15.53 | 747,456 | +0.23(+1.48%) |
Feb 01, 2007 | 15.24 | 15.32 | 15.20 | 15.31 | 547,264 | +0.05(+0.36%) |
Jan 31, 2007 | 15.31 | 15.34 | 14.96 | 15.25 | 538,526 | -0.05(-0.35%) |
Jan 30, 2007 | 15.28 | 15.46 | 15.20 | 15.31 | 442,965 | +0.00(+0.00%) |
Jan 29, 2007 | 15.50 | 15.54 | 15.23 | 15.31 | 484,110 | -0.33(-2.08%) |
Jan 26, 2007 | 15.69 | 15.78 | 15.46 | 15.63 | 283,586 | +0.13(+0.82%) |
Jan 25, 2007 | 15.95 | 15.96 | 15.47 | 15.51 | 482,119 | -0.28(-1.78%) |
Jan 24, 2007 | 15.64 | 15.89 | 15.40 | 15.79 | 674,900 | +0.15(+0.98%) |
Jan 23, 2007 | 16.05 | 16.12 | 15.57 | 15.63 | 1,476,220 | -0.77(-4.69%) |
Jan 22, 2007 | 16.81 | 16.81 | 16.20 | 16.40 | 1,318,832 | -0.40(-2.37%) |
Jan 19, 2007 | 16.73 | 16.91 | 16.63 | 16.80 | 873,433 | +0.05(+0.27%) |
Jan 18, 2007 | 16.74 | 16.81 | 16.55 | 16.75 | 636,521 | +0.01(+0.05%) |
Jan 17, 2007 | 16.73 | 16.80 | 16.55 | 16.74 | 974,303 | +0.33(+1.98%) |
Jan 16, 2007 | 16.64 | 16.64 | 16.36 | 16.42 | 615,064 | -0.04(-0.22%) |
Jan 12, 2007 | 16.13 | 16.49 | 16.12 | 16.46 | 525,033 | +0.37(+2.30%) |
Jan 11, 2007 | 15.99 | 16.24 | 15.94 | 16.08 | 679,103 | +0.40(+2.54%) |
Jan 10, 2007 | 15.82 | 15.83 | 15.60 | 15.69 | 576,353 | -0.47(-2.91%) |
Jan 09, 2007 | 16.25 | 16.35 | 16.09 | 16.16 | 289,780 | -0.21(-1.27%) |
Jan 08, 2007 | 16.55 | 16.55 | 16.28 | 16.36 | 472,164 | -0.05(-0.33%) |
Jan 05, 2007 | 16.68 | 16.68 | 16.42 | 16.42 | 649,130 | -0.31(-1.84%) |
Jan 04, 2007 | 16.55 | 16.76 | 16.55 | 16.73 | 736,064 | +0.36(+2.21%) |
Jan 03, 2007 | 16.50 | 16.63 | 16.24 | 16.36 | 560,868 | -0.09(-0.55%) |
Dec 29, 2006 | 16.55 | 16.76 | 16.36 | 16.46 | 277,392 | -0.01(-0.06%) |
Dec 28, 2006 | 16.28 | 16.64 | 16.22 | 16.46 | 830,629 | +0.18(+1.11%) |
Dec 27, 2006 | 16.31 | 16.37 | 16.25 | 16.28 | 906,061 | +0.16(+1.01%) |
Dec 26, 2006 | 16.10 | 16.17 | 16.06 | 16.12 | 600,354 | +0.00(+0.00%) |
Dec 22, 2006 | 16.12 | 16.21 | 16.06 | 16.12 | 997,861 | +0.19(+1.19%) |
Dec 21, 2006 | 15.98 | 16.17 | 15.92 | 15.93 | 623,027 | -0.01(-0.06%) |
Dec 20, 2006 | 15.94 | 16.05 | 15.88 | 15.94 | 262,240 | +0.02(+0.11%) |
Dec 19, 2006 | 16.08 | 16.09 | 15.75 | 15.92 | 932,274 | -0.33(-2.06%) |
Dec 18, 2006 | 16.27 | 16.33 | 16.09 | 16.26 | 471,390 | +0.14(+0.90%) |
Dec 15, 2006 | 16.27 | 16.27 | 16.08 | 16.11 | 364,548 | -0.03(-0.17%) |
Dec 14, 2006 | 16.06 | 16.24 | 15.97 | 16.14 | 929,619 | +0.56(+3.60%) |
Dec 13, 2006 | 15.75 | 16.00 | 15.57 | 15.58 | 908,273 | +0.39(+2.56%) |
Dec 12, 2006 | 15.29 | 15.29 | 15.02 | 15.19 | 308,361 | -0.24(-1.58%) |
Dec 11, 2006 | 15.36 | 15.43 | 15.20 | 15.43 | 395,848 | -0.05(-0.35%) |
Dec 08, 2006 | 15.51 | 15.55 | 15.37 | 15.49 | 663,066 | +0.16(+1.06%) |
Dec 07, 2006 | 15.20 | 15.35 | 15.15 | 15.33 | 601,791 | +0.17(+1.13%) |
Dec 06, 2006 | 15.30 | 15.30 | 15.04 | 15.15 | 505,898 | -0.25(-1.64%) |
Dec 05, 2006 | 15.42 | 15.48 | 15.33 | 15.41 | 565,956 | -0.06(-0.41%) |
Dec 04, 2006 | 15.53 | 15.54 | 15.41 | 15.47 | 608,538 | -0.01(-0.06%) |
Dec 01, 2006 | 15.19 | 15.48 | 15.11 | 15.48 | 1,161,886 | +0.38(+2.52%) |
Nov 30, 2006 | 14.92 | 15.10 | 14.89 | 15.10 | 792,692 | +0.23(+1.58%) |
Nov 29, 2006 | 14.73 | 14.87 | 14.70 | 14.86 | 718,367 | +0.36(+2.49%) |
Nov 28, 2006 | 14.47 | 14.55 | 14.35 | 14.50 | 722,902 | +0.03(+0.19%) |
Nov 27, 2006 | 14.98 | 14.98 | 14.42 | 14.48 | 1,360,640 | -0.54(-3.61%) |
Nov 24, 2006 | 14.94 | 15.04 | 14.85 | 15.02 | 795,015 | +0.19(+1.28%) |
Nov 22, 2006 | 14.66 | 14.83 | 14.51 | 14.83 | 1,255,677 | +0.31(+2.12%) |
Nov 21, 2006 | 14.47 | 14.55 | 14.38 | 14.52 | 1,497,013 | +0.14(+0.94%) |
Nov 20, 2006 | 14.39 | 14.46 | 14.26 | 14.38 | 1,499,779 | +0.01(+0.06%) |
Nov 17, 2006 | 14.42 | 14.52 | 14.24 | 14.38 | 4,556,519 | -0.50(-3.34%) |
Nov 16, 2006 | 15.51 | 15.51 | 14.87 | 14.87 | 1,323,588 | -0.80(-5.13%) |
Nov 15, 2006 | 15.65 | 15.69 | 15.46 | 15.68 | 317,099 | -0.10(-0.63%) |
Nov 14, 2006 | 15.83 | 15.89 | 15.67 | 15.78 | 383,571 | -0.05(-0.29%) |
Nov 13, 2006 | 15.99 | 15.99 | 15.75 | 15.82 | 715,602 | +0.04(+0.23%) |
Nov 10, 2006 | 15.84 | 15.96 | 15.74 | 15.79 | 292,102 | +0.22(+1.39%) |
Nov 09, 2006 | 15.81 | 15.81 | 15.52 | 15.57 | 233,483 | -0.09(-0.58%) |
Nov 08, 2006 | 15.89 | 15.89 | 15.56 | 15.66 | 480,570 | -0.23(-1.42%) |
Nov 07, 2006 | 16.18 | 16.30 | 15.88 | 15.89 | 790,149 | -0.07(-0.45%) |
Nov 06, 2006 | 15.69 | 15.99 | 15.68 | 15.96 | 744,359 | +0.22(+1.38%) |
Nov 03, 2006 | 15.63 | 15.80 | 15.56 | 15.74 | 644,705 | +0.52(+3.39%) |
Nov 02, 2006 | 15.34 | 15.34 | 15.19 | 15.23 | 322,408 | +0.11(+0.72%) |
Nov 01, 2006 | 15.19 | 15.36 | 15.06 | 15.12 | 468,404 | -0.07(-0.48%) |
Oct 31, 2006 | 15.32 | 15.33 | 15.07 | 15.19 | 490,193 | -0.21(-1.35%) |
Oct 30, 2006 | 15.46 | 15.52 | 15.30 | 15.40 | 729,538 | -0.05(-0.29%) |
Oct 27, 2006 | 14.95 | 15.60 | 14.73 | 15.44 | 1,986,211 | +1.16(+8.10%) |
Oct 26, 2006 | 14.10 | 14.40 | 14.10 | 14.29 | 292,766 | +0.22(+1.54%) |
Oct 25, 2006 | 14.12 | 14.22 | 14.07 | 14.07 | 272,083 | -0.11(-0.77%) |
Oct 24, 2006 | 14.21 | 14.24 | 14.02 | 14.18 | 376,050 | +0.01(+0.06%) |
Oct 23, 2006 | 14.46 | 14.46 | 14.17 | 14.17 | 105,626 | -0.15(-1.07%) |
Oct 20, 2006 | 14.47 | 14.47 | 14.25 | 14.32 | 359,902 | -0.10(-0.69%) |
Oct 19, 2006 | 14.56 | 14.57 | 14.38 | 14.42 | 254,940 | -0.17(-1.18%) |
Oct 18, 2006 | 14.47 | 14.62 | 14.47 | 14.59 | 416,863 | +0.46(+3.26%) |
Oct 17, 2006 | 14.29 | 14.32 | 14.07 | 14.13 | 222,422 | -0.19(-1.33%) |
Oct 16, 2006 | 14.38 | 14.46 | 14.27 | 14.32 | 192,228 | -0.10(-0.69%) |
Oct 13, 2006 | 14.32 | 14.47 | 14.29 | 14.42 | 249,852 | +0.35(+2.51%) |
Oct 12, 2006 | 13.98 | 14.10 | 13.93 | 14.07 | 296,084 | +0.10(+0.71%) |
Oct 11, 2006 | 13.82 | 13.98 | 13.79 | 13.97 | 327,053 | +0.15(+1.11%) |
Oct 10, 2006 | 14.11 | 14.06 | 13.79 | 13.82 | 774,222 | -0.02(-0.13%) |
Oct 09, 2006 | 14.01 | 14.07 | 13.79 | 13.83 | 160,706 | -0.23(-1.61%) |
Oct 06, 2006 | 14.15 | 14.15 | 13.91 | 14.06 | 162,476 | -0.09(-0.64%) |
Oct 05, 2006 | 13.94 | 14.15 | 13.88 | 14.15 | 204,947 | +0.09(+0.64%) |
Oct 04, 2006 | 13.93 | 14.08 | 13.89 | 14.06 | 222,091 | +0.05(+0.32%) |
Oct 03, 2006 | 14.10 | 14.17 | 13.98 | 14.01 | 375,940 | -0.04(-0.26%) |
Oct 02, 2006 | 14.34 | 14.34 | 14.01 | 14.05 | 191,122 | -0.25(-1.77%) |
Sep 29, 2006 | 14.33 | 14.38 | 14.19 | 14.30 | 214,017 | +0.00(+0.00%) |
Sep 28, 2006 | 14.42 | 14.43 | 14.20 | 14.30 | 327,827 | -0.28(-1.92%) |
Sep 27, 2006 | 14.48 | 14.59 | 14.34 | 14.58 | 254,608 | +0.12(+0.81%) |
Sep 26, 2006 | 14.47 | 14.58 | 14.44 | 14.47 | 270,203 | +0.00(+0.00%) |
Sep 25, 2006 | 14.46 | 14.47 | 14.28 | 14.47 | 222,976 | +0.08(+0.57%) |
Sep 22, 2006 | 14.68 | 14.68 | 14.38 | 14.38 | 363,442 | -0.30(-2.03%) |
Sep 21, 2006 | 14.96 | 14.99 | 14.65 | 14.68 | 149,314 | -0.05(-0.37%) |
Sep 20, 2006 | 14.60 | 14.89 | 14.60 | 14.74 | 445,730 | +0.11(+0.74%) |
Sep 19, 2006 | 14.82 | 15.01 | 14.50 | 14.63 | 424,937 | -0.12(-0.80%) |
Sep 18, 2006 | 14.60 | 14.78 | 14.56 | 14.75 | 359,017 | +0.24(+1.68%) |
Sep 15, 2006 | 14.48 | 14.56 | 14.41 | 14.50 | 241,557 | +0.02(+0.12%) |
Sep 14, 2006 | 14.47 | 14.59 | 14.35 | 14.48 | 274,959 | +0.09(+0.63%) |
Sep 13, 2006 | 14.07 | 14.51 | 14.07 | 14.39 | 206,606 | +0.33(+2.38%) |
Sep 12, 2006 | 14.10 | 14.18 | 14.01 | 14.06 | 121,442 | +0.12(+0.84%) |
Sep 11, 2006 | 13.83 | 13.98 | 13.61 | 13.94 | 247,529 | -0.32(-2.22%) |
Sep 08, 2006 | 14.31 | 14.46 | 14.23 | 14.26 | 137,147 | +0.17(+1.22%) |
Sep 07, 2006 | 14.42 | 14.42 | 13.83 | 14.09 | 142,899 | -0.02(-0.13%) |
Sep 06, 2006 | 14.35 | 14.41 | 14.01 | 14.10 | 640,613 | -0.24(-1.70%) |
Sep 05, 2006 | 14.34 | 14.49 | 14.33 | 14.35 | 275,401 | +0.04(+0.28%) |