Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.35 | 16.56 | 16.16 | 16.43 | 91,624 | +0.35(+2.18%) |
Aug 30, 2007 | 16.35 | 16.64 | 15.93 | 16.08 | 107,611 | -0.15(-0.91%) |
Aug 29, 2007 | 15.94 | 16.39 | 15.72 | 16.23 | 70,237 | +0.45(+2.86%) |
Aug 28, 2007 | 16.27 | 16.27 | 15.63 | 15.78 | 124,834 | -0.67(-4.09%) |
Aug 27, 2007 | 16.48 | 17.20 | 16.15 | 16.45 | 126,763 | -0.59(-3.46%) |
Aug 24, 2007 | 16.00 | 17.14 | 15.68 | 17.04 | 177,996 | +1.10(+6.89%) |
Aug 23, 2007 | 16.60 | 16.72 | 15.77 | 15.94 | 103,212 | -0.41(-2.51%) |
Aug 22, 2007 | 15.66 | 16.66 | 15.66 | 16.35 | 174,361 | +1.00(+6.51%) |
Aug 21, 2007 | 15.37 | 15.65 | 15.00 | 15.35 | 136,402 | +0.19(+1.24%) |
Aug 20, 2007 | 15.47 | 15.90 | 14.97 | 15.16 | 81,391 | -0.25(-1.60%) |
Aug 17, 2007 | 16.29 | 16.29 | 15.33 | 15.41 | 92,936 | +0.16(+1.08%) |
Aug 16, 2007 | 16.29 | 16.41 | 14.57 | 15.25 | 298,473 | -1.43(-8.55%) |
Aug 15, 2007 | 16.93 | 17.29 | 16.36 | 16.67 | 194,448 | -0.42(-2.45%) |
Aug 14, 2007 | 17.29 | 17.69 | 16.88 | 17.09 | 188,277 | -0.20(-1.18%) |
Aug 13, 2007 | 16.34 | 17.77 | 16.29 | 17.29 | 436,309 | +0.95(+5.82%) |
Aug 10, 2007 | 14.97 | 16.97 | 14.97 | 16.34 | 234,383 | +0.51(+3.21%) |
Aug 09, 2007 | 15.78 | 17.25 | 15.78 | 15.84 | 420,725 | -0.65(-3.93%) |
Aug 08, 2007 | 15.69 | 17.09 | 15.69 | 16.48 | 601,601 | +0.93(+5.95%) |
Aug 07, 2007 | 14.43 | 15.85 | 14.29 | 15.56 | 639,912 | +0.97(+6.63%) |
Aug 06, 2007 | 15.09 | 15.20 | 14.11 | 14.59 | 622,418 | -0.66(-4.35%) |
Aug 03, 2007 | 15.32 | 16.80 | 15.17 | 15.25 | 355,372 | -1.16(-7.09%) |
Aug 02, 2007 | 17.68 | 17.99 | 16.32 | 16.42 | 544,213 | -1.17(-6.66%) |
Aug 01, 2007 | 17.27 | 17.99 | 17.05 | 17.59 | 780,561 | +0.23(+1.32%) |
Jul 31, 2007 | 19.20 | 19.20 | 17.28 | 17.36 | 417,496 | -1.34(-7.19%) |
Jul 30, 2007 | 17.75 | 19.13 | 17.75 | 18.70 | 591,731 | +1.12(+6.39%) |
Jul 27, 2007 | 18.03 | 18.47 | 17.56 | 17.58 | 435,785 | -0.26(-1.47%) |
Jul 26, 2007 | 19.18 | 19.18 | 17.77 | 17.84 | 455,304 | -1.62(-8.34%) |
Jul 25, 2007 | 20.42 | 20.70 | 18.82 | 19.47 | 513,075 | -0.67(-3.34%) |
Jul 24, 2007 | 21.02 | 21.10 | 19.96 | 20.14 | 388,013 | -1.16(-5.46%) |
Jul 23, 2007 | 22.21 | 22.25 | 21.19 | 21.30 | 372,630 | -0.77(-3.49%) |
Jul 20, 2007 | 23.09 | 23.09 | 21.50 | 22.07 | 539,943 | -1.04(-4.50%) |
Jul 19, 2007 | 25.39 | 25.83 | 22.75 | 23.11 | 1,542,215 | +0.02(+0.11%) |
Jul 18, 2007 | 22.54 | 23.23 | 22.10 | 23.09 | 608,820 | +0.33(+1.44%) |
Jul 17, 2007 | 23.56 | 23.93 | 22.57 | 22.76 | 621,286 | -0.43(-1.84%) |
Jul 16, 2007 | 24.57 | 24.98 | 22.95 | 23.19 | 697,804 | -1.52(-6.14%) |
Jul 13, 2007 | 25.03 | 25.63 | 24.57 | 24.70 | 313,715 | -0.30(-1.18%) |
Jul 12, 2007 | 25.08 | 25.78 | 24.88 | 25.00 | 376,251 | +0.00(+0.00%) |
Jul 11, 2007 | 25.93 | 26.48 | 24.76 | 25.00 | 522,148 | -1.07(-4.09%) |
Jul 10, 2007 | 28.43 | 28.43 | 25.88 | 26.06 | 479,202 | -2.37(-8.33%) |
Jul 09, 2007 | 27.87 | 29.06 | 27.87 | 28.43 | 422,656 | +0.61(+2.18%) |
Jul 06, 2007 | 28.70 | 28.93 | 27.48 | 27.83 | 434,477 | -1.13(-3.91%) |
Jul 05, 2007 | 28.53 | 29.77 | 28.47 | 28.96 | 303,136 | +0.27(+0.94%) |
Jul 03, 2007 | 28.47 | 29.26 | 28.28 | 28.69 | 215,231 | +0.17(+0.60%) |
Jul 02, 2007 | 28.61 | 29.34 | 27.70 | 28.52 | 576,732 | -0.09(-0.32%) |
Jun 29, 2007 | 29.59 | 30.01 | 28.05 | 28.61 | 584,949 | -0.92(-3.11%) |
Jun 28, 2007 | 30.47 | 31.14 | 29.32 | 29.52 | 480,943 | -0.79(-2.62%) |
Jun 27, 2007 | 29.51 | 30.61 | 28.83 | 30.32 | 657,533 | -0.04(-0.14%) |
Jun 26, 2007 | 32.58 | 32.79 | 29.92 | 30.36 | 912,079 | -1.79(-5.56%) |
Jun 25, 2007 | 34.11 | 34.13 | 31.96 | 32.15 | 561,050 | -2.07(-6.04%) |
Jun 22, 2007 | 35.65 | 35.73 | 32.93 | 34.21 | 606,163 | -1.80(-5.01%) |
Jun 21, 2007 | 36.93 | 37.20 | 34.11 | 36.02 | 710,853 | -1.06(-2.85%) |
Jun 20, 2007 | 38.61 | 38.89 | 36.93 | 37.07 | 956,021 | -0.96(-2.52%) |
Jun 19, 2007 | 37.91 | 38.03 | 36.20 | 38.03 | 471,910 | -0.12(-0.32%) |
Jun 18, 2007 | 37.62 | 38.85 | 37.50 | 38.15 | 718,968 | +1.60(+4.37%) |
Jun 15, 2007 | 36.47 | 37.46 | 36.11 | 36.56 | 491,309 | +0.57(+1.57%) |
Jun 14, 2007 | 33.15 | 36.03 | 33.15 | 35.99 | 787,046 | +2.98(+9.01%) |
Jun 13, 2007 | 32.38 | 33.13 | 32.27 | 33.02 | 221,314 | +0.86(+2.68%) |
Jun 12, 2007 | 33.12 | 33.12 | 31.69 | 32.15 | 226,805 | -1.04(-3.14%) |
Jun 11, 2007 | 33.03 | 33.44 | 32.38 | 33.20 | 301,566 | +1.64(+5.19%) |
Jun 08, 2007 | 31.15 | 31.75 | 30.49 | 31.56 | 217,835 | +0.25(+0.81%) |
Jun 07, 2007 | 32.66 | 33.61 | 31.15 | 31.30 | 276,669 | -0.92(-2.85%) |
Jun 06, 2007 | 33.15 | 33.15 | 32.02 | 32.22 | 245,701 | -0.75(-2.26%) |
Jun 05, 2007 | 31.79 | 33.18 | 31.25 | 32.97 | 308,256 | +1.08(+3.39%) |
Jun 04, 2007 | 30.52 | 32.67 | 30.12 | 31.88 | 447,082 | +1.92(+6.40%) |
Jun 01, 2007 | 31.20 | 31.20 | 29.17 | 29.97 | 301,828 | -0.44(-1.46%) |
May 31, 2007 | 31.31 | 31.53 | 30.20 | 30.41 | 233,072 | -0.90(-2.88%) |
May 30, 2007 | 30.33 | 31.41 | 29.39 | 31.31 | 239,171 | +0.29(+0.92%) |
May 29, 2007 | 30.88 | 31.86 | 30.41 | 31.02 | 238,591 | +0.50(+1.64%) |
May 25, 2007 | 30.00 | 30.97 | 30.00 | 30.52 | 166,691 | +0.91(+3.07%) |
May 24, 2007 | 31.15 | 31.58 | 29.20 | 29.61 | 360,609 | -2.02(-6.37%) |
May 23, 2007 | 33.58 | 33.60 | 30.65 | 31.63 | 273,813 | -1.48(-4.48%) |
May 22, 2007 | 32.62 | 33.61 | 32.46 | 33.11 | 178,357 | +0.43(+1.33%) |
May 21, 2007 | 32.58 | 33.18 | 31.49 | 32.68 | 269,378 | +0.18(+0.55%) |
May 18, 2007 | 31.55 | 32.56 | 30.51 | 32.50 | 388,036 | +0.70(+2.19%) |
May 17, 2007 | 32.42 | 33.51 | 31.39 | 31.80 | 367,077 | -0.98(-2.98%) |
May 16, 2007 | 34.02 | 34.56 | 32.05 | 32.78 | 473,870 | -0.70(-2.11%) |
May 15, 2007 | 34.98 | 35.19 | 33.20 | 33.48 | 383,032 | -1.25(-3.61%) |
May 14, 2007 | 34.20 | 35.60 | 33.65 | 34.74 | 1,328,106 | +2.11(+6.46%) |
May 11, 2007 | 31.57 | 33.13 | 31.35 | 32.63 | 304,892 | +1.29(+4.13%) |
May 10, 2007 | 33.43 | 34.33 | 31.15 | 31.34 | 470,834 | -1.89(-5.70%) |
May 09, 2007 | 33.06 | 33.81 | 32.38 | 33.23 | 309,415 | +0.16(+0.47%) |
May 08, 2007 | 32.70 | 34.01 | 31.56 | 33.07 | 658,223 | -0.12(-0.37%) |
May 07, 2007 | 30.95 | 33.43 | 30.76 | 33.20 | 1,037,965 | +3.38(+11.33%) |
May 04, 2007 | 29.11 | 30.12 | 28.74 | 29.82 | 259,825 | +0.86(+2.97%) |
May 03, 2007 | 30.12 | 30.86 | 28.63 | 28.96 | 283,779 | -1.70(-5.53%) |
May 02, 2007 | 28.80 | 31.29 | 28.75 | 30.65 | 424,897 | +1.43(+4.91%) |
May 01, 2007 | 30.56 | 30.86 | 28.28 | 29.22 | 629,524 | -1.32(-4.32%) |
Apr 30, 2007 | 33.60 | 34.22 | 29.99 | 30.54 | 741,076 | -2.85(-8.54%) |
Apr 27, 2007 | 33.77 | 34.84 | 32.58 | 33.39 | 576,411 | -0.38(-1.12%) |
Apr 26, 2007 | 31.01 | 34.33 | 30.21 | 33.77 | 659,676 | +2.47(+7.88%) |
Apr 25, 2007 | 32.45 | 33.12 | 30.08 | 31.30 | 644,040 | -0.91(-2.82%) |
Apr 24, 2007 | 30.48 | 32.62 | 30.30 | 32.21 | 578,129 | +2.03(+6.74%) |
Apr 23, 2007 | 29.83 | 31.07 | 29.30 | 30.18 | 930,286 | +0.88(+2.99%) |
Apr 20, 2007 | 28.87 | 29.90 | 27.15 | 29.30 | 902,636 | +2.48(+9.26%) |
Apr 19, 2007 | 26.04 | 27.70 | 25.56 | 26.82 | 242,800 | +0.25(+0.96%) |
Apr 18, 2007 | 26.61 | 27.09 | 26.34 | 26.56 | 189,801 | -0.14(-0.52%) |
Apr 17, 2007 | 25.57 | 26.88 | 25.38 | 26.70 | 325,403 | +1.11(+4.32%) |
Apr 16, 2007 | 25.72 | 25.74 | 25.11 | 25.60 | 124,645 | +0.00(+0.00%) |
Apr 13, 2007 | 25.00 | 25.65 | 24.84 | 25.60 | 127,653 | +0.37(+1.46%) |
Apr 12, 2007 | 25.29 | 25.49 | 24.84 | 25.23 | 109,655 | -0.10(-0.39%) |
Apr 11, 2007 | 25.90 | 26.21 | 25.07 | 25.33 | 79,076 | -0.41(-1.59%) |
Apr 10, 2007 | 25.57 | 26.15 | 25.12 | 25.74 | 117,926 | +0.33(+1.29%) |
Apr 09, 2007 | 25.70 | 25.70 | 24.90 | 25.41 | 124,225 | -0.24(-0.94%) |
Apr 05, 2007 | 25.75 | 25.98 | 25.18 | 25.65 | 150,346 | +0.11(+0.42%) |
Apr 04, 2007 | 24.57 | 25.77 | 24.42 | 25.54 | 223,025 | +1.31(+5.42%) |
Apr 03, 2007 | 24.36 | 25.28 | 24.18 | 24.23 | 198,973 | -0.10(-0.40%) |
Apr 02, 2007 | 22.70 | 24.57 | 22.70 | 24.33 | 80,670 | +1.44(+6.30%) |
Mar 30, 2007 | 23.84 | 24.10 | 22.13 | 22.88 | 67,799 | -0.77(-3.26%) |
Mar 29, 2007 | 24.16 | 24.52 | 23.13 | 23.66 | 30,605 | -0.39(-1.64%) |
Mar 28, 2007 | 23.85 | 24.16 | 23.47 | 24.05 | 27,804 | -0.02(-0.09%) |
Mar 27, 2007 | 24.03 | 24.38 | 23.85 | 24.07 | 30,363 | -0.11(-0.45%) |
Mar 26, 2007 | 24.18 | 24.57 | 23.94 | 24.18 | 75,308 | +0.00(+0.00%) |
Mar 23, 2007 | 23.77 | 24.27 | 23.69 | 24.18 | 187,763 | +0.57(+2.43%) |
Mar 22, 2007 | 22.42 | 23.69 | 22.42 | 23.61 | 86,246 | +1.19(+5.30%) |
Mar 21, 2007 | 21.79 | 22.66 | 21.48 | 22.42 | 35,499 | +0.91(+4.23%) |
Mar 20, 2007 | 21.70 | 21.92 | 21.40 | 21.51 | 14,464 | +0.13(+0.61%) |
Mar 19, 2007 | 21.47 | 21.64 | 20.79 | 21.38 | 18,422 | -0.16(-0.72%) |
Mar 16, 2007 | 20.79 | 21.92 | 20.79 | 21.53 | 53,623 | +0.77(+3.71%) |
Mar 15, 2007 | 19.70 | 21.03 | 19.70 | 20.76 | 57,231 | +0.92(+4.63%) |
Mar 14, 2007 | 20.46 | 20.68 | 19.37 | 19.84 | 53,452 | -1.07(-5.10%) |
Mar 13, 2007 | 21.64 | 21.56 | 20.74 | 20.91 | 48,734 | -0.73(-3.37%) |
Mar 12, 2007 | 21.62 | 22.04 | 21.32 | 21.64 | 105,024 | -0.40(-1.82%) |
Mar 09, 2007 | 20.80 | 22.04 | 20.58 | 22.04 | 124,822 | +1.57(+7.69%) |
Mar 08, 2007 | 19.88 | 20.56 | 19.88 | 20.47 | 30,189 | +0.81(+4.13%) |
Mar 07, 2007 | 19.25 | 19.78 | 19.02 | 19.66 | 34,200 | +0.83(+4.40%) |
Mar 06, 2007 | 18.53 | 19.17 | 17.75 | 18.83 | 63,166 | +0.20(+1.10%) |
Mar 05, 2007 | 19.67 | 20.32 | 18.35 | 18.62 | 64,771 | -1.58(-7.83%) |
Mar 02, 2007 | 19.68 | 20.49 | 19.68 | 20.20 | 55,565 | -0.04(-0.20%) |
Mar 01, 2007 | 20.07 | 20.90 | 18.99 | 20.25 | 43,676 | +0.12(+0.61%) |
Feb 28, 2007 | 18.97 | 20.20 | 18.04 | 20.12 | 56,680 | +0.98(+5.14%) |
Feb 27, 2007 | 21.39 | 21.59 | 19.04 | 19.14 | 65,977 | -2.91(-13.20%) |
Feb 26, 2007 | 22.95 | 22.95 | 21.83 | 22.05 | 79,210 | -0.70(-3.06%) |
Feb 23, 2007 | 22.33 | 22.85 | 22.03 | 22.75 | 190,738 | +0.61(+2.78%) |
Feb 22, 2007 | 22.25 | 22.61 | 22.05 | 22.13 | 30,404 | +0.05(+0.22%) |
Feb 21, 2007 | 22.29 | 22.29 | 21.72 | 22.08 | 38,761 | -0.13(-0.59%) |
Feb 20, 2007 | 21.92 | 22.46 | 21.33 | 22.21 | 138,959 | +0.57(+2.65%) |
Feb 16, 2007 | 20.19 | 21.69 | 20.19 | 21.64 | 101,624 | +1.57(+7.84%) |
Feb 15, 2007 | 19.97 | 20.20 | 19.53 | 20.06 | 4,580 | +0.03(+0.16%) |
Feb 14, 2007 | 20.20 | 20.37 | 19.91 | 20.03 | 21,288 | +0.20(+0.99%) |
Feb 13, 2007 | 19.88 | 20.11 | 19.25 | 19.84 | 19,856 | +0.16(+0.83%) |
Feb 12, 2007 | 20.66 | 20.96 | 19.50 | 19.67 | 60,206 | -0.82(-4.00%) |
Feb 09, 2007 | 18.88 | 20.90 | 18.88 | 20.49 | 135,371 | +1.28(+6.66%) |
Feb 08, 2007 | 17.27 | 20.70 | 17.27 | 19.21 | 150,031 | +2.52(+15.07%) |
Feb 07, 2007 | 16.39 | 16.80 | 16.35 | 16.70 | 24,982 | +0.36(+2.20%) |
Feb 06, 2007 | 16.72 | 16.80 | 16.27 | 16.34 | 18,716 | -0.28(-1.67%) |
Feb 05, 2007 | 17.04 | 17.13 | 16.46 | 16.61 | 44,238 | -0.27(-1.60%) |
Feb 02, 2007 | 15.41 | 17.21 | 15.37 | 16.88 | 89,465 | +1.52(+9.87%) |
Feb 01, 2007 | 15.32 | 15.37 | 15.32 | 15.37 | 6,119 | +0.06(+0.37%) |
Jan 31, 2007 | 15.26 | 15.32 | 15.26 | 15.31 | 1,830 | -0.06(-0.37%) |
Jan 30, 2007 | 15.32 | 15.43 | 15.23 | 15.37 | 5,917 | +0.16(+1.08%) |
Jan 29, 2007 | 14.91 | 15.20 | 14.91 | 15.20 | 1,815 | +0.04(+0.27%) |
Jan 26, 2007 | 15.16 | 15.16 | 15.16 | 15.16 | 122 | +0.01(+0.05%) |
Jan 25, 2007 | 15.09 | 15.16 | 15.09 | 15.16 | 366 | +0.17(+1.15%) |
Jan 24, 2007 | 15.27 | 15.41 | 14.98 | 14.98 | 3,530 | -0.39(-2.51%) |
Jan 23, 2007 | 15.16 | 15.37 | 15.16 | 15.37 | 854 | +0.13(+0.86%) |
Jan 22, 2007 | 15.06 | 15.34 | 15.06 | 15.24 | 2,244 | +0.07(+0.43%) |
Jan 19, 2007 | 15.10 | 15.17 | 15.10 | 15.17 | 2,481 | -0.18(-1.17%) |
Jan 18, 2007 | 15.22 | 15.35 | 15.17 | 15.35 | 2,581 | +0.03(+0.21%) |
Jan 17, 2007 | 15.48 | 15.48 | 15.31 | 15.32 | 5,152 | -0.05(-0.32%) |
Jan 16, 2007 | 15.23 | 15.57 | 15.18 | 15.37 | 8,194 | +0.25(+1.68%) |
Jan 12, 2007 | 14.97 | 15.11 | 14.95 | 15.11 | 1,593 | -0.01(-0.05%) |
Jan 11, 2007 | 15.16 | 15.28 | 14.88 | 15.12 | 2,759 | -0.04(-0.27%) |
Jan 10, 2007 | 14.82 | 15.28 | 14.82 | 15.16 | 2,440 | -0.06(-0.38%) |
Jan 09, 2007 | 15.21 | 15.29 | 15.20 | 15.22 | 1,342 | +0.04(+0.27%) |
Jan 08, 2007 | 14.88 | 15.27 | 14.88 | 15.18 | 4,625 | +0.16(+1.04%) |
Jan 05, 2007 | 15.09 | 15.27 | 14.76 | 15.02 | 4,306 | -0.02(-0.11%) |
Jan 04, 2007 | 15.28 | 15.28 | 14.76 | 15.04 | 4,882 | -0.24(-1.56%) |
Jan 03, 2007 | 15.53 | 15.53 | 14.88 | 15.28 | 10,378 | +0.08(+0.54%) |
Dec 29, 2006 | 15.37 | 15.37 | 15.20 | 15.20 | 305 | -0.15(-0.96%) |
Dec 28, 2006 | 15.02 | 15.34 | 15.02 | 15.34 | 2,740 | -0.02(-0.16%) |
Dec 27, 2006 | 15.31 | 15.49 | 14.96 | 15.37 | 1,708 | +0.36(+2.40%) |
Dec 26, 2006 | 15.10 | 15.36 | 14.75 | 15.01 | 1,952 | -0.06(-0.38%) |
Dec 22, 2006 | 15.16 | 15.16 | 14.88 | 15.07 | 2,080 | -0.02(-0.11%) |
Dec 21, 2006 | 15.34 | 15.45 | 15.08 | 15.08 | 4,727 | -0.33(-2.13%) |
Dec 20, 2006 | 15.25 | 15.45 | 15.25 | 15.41 | 5,124 | +0.25(+1.62%) |
Dec 19, 2006 | 15.05 | 15.16 | 15.00 | 15.16 | 8,725 | +0.20(+1.31%) |
Dec 18, 2006 | 15.00 | 15.13 | 14.79 | 14.97 | 13,056 | +0.21(+1.44%) |
Dec 15, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 3,717 | +0.08(+0.56%) |
Dec 14, 2006 | 14.79 | 14.79 | 14.59 | 14.67 | 4,495 | -0.16(-1.10%) |
Dec 13, 2006 | 14.84 | 14.87 | 14.75 | 14.84 | 3,207 | +0.00(+0.00%) |
Dec 12, 2006 | 14.80 | 15.00 | 14.75 | 14.84 | 8,524 | +0.02(+0.11%) |
Dec 11, 2006 | 14.38 | 14.82 | 14.38 | 14.82 | 976 | +0.43(+3.02%) |
Dec 08, 2006 | 14.38 | 14.38 | 14.38 | 14.38 | 122 | -0.17(-1.18%) |
Dec 07, 2006 | 14.56 | 14.56 | 14.56 | 14.56 | 5,624 | -0.04(-0.28%) |
Dec 06, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 244 | -0.16(-1.06%) |
Dec 05, 2006 | 14.74 | 14.75 | 14.74 | 14.75 | 2,902 | +0.10(+0.67%) |
Dec 04, 2006 | 14.59 | 14.75 | 14.34 | 14.66 | 6,089 | +0.07(+0.45%) |
Dec 01, 2006 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 14.71 | 14.71 | 14.59 | 14.59 | 244 | +0.16(+1.14%) |
Nov 29, 2006 | 14.46 | 14.68 | 14.23 | 14.43 | 14,629 | -0.23(-1.57%) |
Nov 28, 2006 | 14.56 | 14.70 | 14.56 | 14.66 | 1,073 | +0.08(+0.56%) |
Nov 27, 2006 | 14.71 | 14.71 | 14.57 | 14.57 | 2,706 | -0.14(-0.95%) |
Nov 24, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 154 | +0.00(+0.00%) |
Nov 22, 2006 | 14.75 | 14.75 | 14.67 | 14.71 | 902 | +0.07(+0.45%) |
Nov 21, 2006 | 14.49 | 14.65 | 14.49 | 14.65 | 244 | +0.08(+0.56%) |
Nov 20, 2006 | 14.53 | 14.57 | 14.14 | 14.57 | 7,243 | +0.03(+0.24%) |
Nov 17, 2006 | 14.19 | 14.53 | 14.19 | 14.53 | 2,595 | +0.01(+0.10%) |
Nov 16, 2006 | 14.39 | 14.52 | 14.33 | 14.52 | 874 | -0.20(-1.34%) |
Nov 15, 2006 | 14.71 | 14.74 | 14.70 | 14.71 | 43,851 | +0.12(+0.84%) |
Nov 14, 2006 | 14.74 | 14.85 | 14.47 | 14.59 | 9,615 | +0.02(+0.17%) |
Nov 13, 2006 | 14.81 | 15.28 | 14.57 | 14.57 | 3,180 | -0.04(-0.28%) |
Nov 10, 2006 | 14.53 | 15.07 | 14.35 | 14.61 | 4,279 | +0.22(+1.54%) |
Nov 09, 2006 | 14.03 | 14.67 | 14.02 | 14.38 | 5,124 | +0.29(+2.04%) |
Nov 08, 2006 | 14.02 | 14.10 | 14.02 | 14.10 | 2,510 | +0.10(+0.70%) |
Nov 07, 2006 | 14.21 | 14.21 | 14.00 | 14.00 | 4,096 | -0.21(-1.50%) |
Nov 06, 2006 | 14.20 | 14.38 | 14.19 | 14.21 | 3,855 | +0.02(+0.17%) |
Nov 03, 2006 | 14.31 | 14.38 | 13.93 | 14.19 | 9,473 | -0.26(-1.82%) |
Nov 02, 2006 | 14.93 | 15.42 | 14.26 | 14.45 | 21,011 | -0.39(-2.60%) |
Nov 01, 2006 | 13.63 | 15.20 | 13.38 | 14.84 | 52,222 | +1.39(+10.37%) |
Oct 31, 2006 | 13.43 | 13.52 | 13.43 | 13.44 | 8,984 | +0.20(+1.49%) |
Oct 30, 2006 | 13.52 | 13.52 | 13.25 | 13.25 | 2,316 | -0.27(-2.00%) |
Oct 27, 2006 | 13.36 | 13.52 | 13.36 | 13.52 | 1,342 | +0.12(+0.92%) |
Oct 26, 2006 | 13.48 | 13.52 | 12.85 | 13.39 | 1,244 | -0.10(-0.73%) |
Oct 25, 2006 | 13.68 | 13.68 | 13.17 | 13.49 | 20,995 | -0.05(-0.40%) |
Oct 24, 2006 | 13.21 | 13.72 | 12.46 | 13.54 | 28,253 | +0.43(+3.28%) |
Oct 23, 2006 | 13.07 | 15.38 | 12.81 | 13.11 | 69,622 | +1.06(+8.77%) |
Oct 20, 2006 | 12.38 | 12.38 | 12.06 | 12.06 | 276 | +0.04(+0.34%) |
Oct 19, 2006 | 12.08 | 12.14 | 11.80 | 12.02 | 4,026 | +0.18(+1.52%) |
Oct 18, 2006 | 11.56 | 11.94 | 11.56 | 11.84 | 8,176 | +0.34(+2.92%) |
Oct 17, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 305 | -0.30(-2.50%) |
Oct 16, 2006 | 11.48 | 11.79 | 11.48 | 11.79 | 403 | +0.00(+0.00%) |
Oct 13, 2006 | 11.79 | 11.79 | 11.79 | 11.79 | 281 | +0.32(+2.79%) |
Oct 12, 2006 | 11.39 | 11.69 | 11.39 | 11.48 | 2,970 | +0.08(+0.72%) |
Oct 11, 2006 | 11.39 | 11.49 | 11.39 | 11.39 | 5,856 | -0.04(-0.36%) |
Oct 10, 2006 | 11.48 | 11.49 | 11.39 | 11.43 | 7,808 | -0.08(-0.71%) |
Oct 09, 2006 | 11.39 | 11.52 | 11.38 | 11.52 | 8,825 | +0.15(+1.30%) |
Oct 06, 2006 | 11.38 | 11.52 | 11.37 | 11.37 | 11,623 | +0.00(+0.00%) |
Oct 05, 2006 | 11.52 | 11.52 | 11.10 | 11.37 | 1,198 | -0.02(-0.22%) |
Oct 04, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 11.27 | 11.52 | 11.27 | 11.39 | 14,692 | -0.12(-1.07%) |
Oct 02, 2006 | 11.52 | 11.52 | 10.95 | 11.52 | 1,830 | -0.20(-1.68%) |
Sep 29, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 244 | +0.08(+0.71%) |
Sep 28, 2006 | 11.64 | 12.00 | 11.48 | 11.63 | 7,444 | +0.11(+0.93%) |
Sep 27, 2006 | 11.52 | 11.52 | 11.52 | 11.52 | 490 | +0.05(+0.43%) |
Sep 26, 2006 | 11.48 | 11.68 | 11.48 | 11.48 | 617 | -0.16(-1.34%) |
Sep 25, 2006 | 11.48 | 11.88 | 11.48 | 11.63 | 1,788 | +0.16(+1.36%) |
Sep 22, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 244 | -0.49(-4.11%) |
Sep 21, 2006 | 11.98 | 11.98 | 11.88 | 11.97 | 429 | +0.50(+4.36%) |
Sep 20, 2006 | 12.17 | 12.17 | 11.47 | 11.47 | 3,294 | -0.74(-6.04%) |
Sep 19, 2006 | 11.79 | 12.21 | 11.19 | 12.20 | 7,963 | +0.66(+5.75%) |
Sep 18, 2006 | 11.79 | 11.79 | 11.29 | 11.54 | 2,562 | -0.23(-1.95%) |
Sep 15, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 158 | +0.29(+2.57%) |
Sep 13, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 305 | +0.02(+0.21%) |
Sep 12, 2006 | 11.20 | 11.45 | 11.20 | 11.45 | 3,050 | -0.02(-0.21%) |
Sep 11, 2006 | 11.47 | 11.48 | 11.28 | 11.48 | 1,749 | +0.07(+0.65%) |
Sep 08, 2006 | 11.31 | 11.40 | 11.31 | 11.40 | 1,098 | +0.34(+3.04%) |
Sep 07, 2006 | 11.07 | 11.07 | 11.07 | 11.07 | 244 | -0.20(-1.82%) |
Sep 06, 2006 | 11.48 | 11.82 | 11.27 | 11.27 | 1,794 | -0.42(-3.58%) |
Sep 05, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 610 | -0.08(-0.70%) |