Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.47 | 16.54 | 16.31 | 16.33 | 1,915,495 | -0.09(-0.54%) |
Sep 27, 2007 | 16.37 | 16.46 | 16.33 | 16.42 | 5,257,578 | +0.19(+1.20%) |
Sep 26, 2007 | 16.04 | 16.33 | 15.93 | 16.23 | 4,227,420 | +0.24(+1.49%) |
Sep 25, 2007 | 15.82 | 16.03 | 15.72 | 15.99 | 4,781,933 | +0.11(+0.72%) |
Sep 24, 2007 | 15.90 | 16.09 | 15.74 | 15.88 | 5,937,721 | +0.02(+0.13%) |
Sep 21, 2007 | 16.30 | 16.30 | 15.79 | 15.86 | 4,744,593 | -0.36(-2.24%) |
Sep 20, 2007 | 16.34 | 16.37 | 16.07 | 16.22 | 3,384,309 | -0.09(-0.54%) |
Sep 19, 2007 | 16.41 | 16.48 | 16.28 | 16.31 | 3,789,811 | -0.21(-1.27%) |
Sep 18, 2007 | 15.96 | 16.60 | 15.95 | 16.52 | 4,147,854 | +0.56(+3.52%) |
Sep 17, 2007 | 16.02 | 16.14 | 15.84 | 15.96 | 2,781,638 | -0.05(-0.30%) |
Sep 14, 2007 | 15.93 | 16.09 | 15.90 | 16.00 | 5,494,529 | -0.03(-0.20%) |
Sep 13, 2007 | 15.70 | 16.10 | 15.70 | 16.04 | 3,510,287 | +0.35(+2.21%) |
Sep 12, 2007 | 15.44 | 15.71 | 15.37 | 15.69 | 3,495,630 | +0.24(+1.56%) |
Sep 11, 2007 | 15.29 | 15.51 | 15.24 | 15.45 | 3,941,962 | +0.34(+2.22%) |
Sep 10, 2007 | 15.03 | 15.37 | 14.89 | 15.11 | 4,007,220 | +0.02(+0.13%) |
Sep 07, 2007 | 15.18 | 15.21 | 14.90 | 15.09 | 2,299,362 | -0.20(-1.33%) |
Sep 06, 2007 | 15.16 | 15.40 | 14.96 | 15.30 | 1,963,304 | +0.14(+0.95%) |
Sep 05, 2007 | 15.10 | 15.19 | 14.93 | 15.15 | 2,288,194 | -0.07(-0.47%) |
Sep 04, 2007 | 15.12 | 15.30 | 15.04 | 15.22 | 1,772,068 | +0.14(+0.91%) |
Aug 31, 2007 | 14.79 | 15.21 | 14.76 | 15.09 | 2,556,203 | +0.56(+3.89%) |
Aug 30, 2007 | 14.47 | 14.82 | 14.43 | 14.52 | 3,378,376 | -0.09(-0.59%) |
Aug 29, 2007 | 14.53 | 14.66 | 14.34 | 14.61 | 3,078,960 | +0.21(+1.45%) |
Aug 28, 2007 | 14.67 | 14.73 | 14.37 | 14.40 | 2,990,322 | -0.46(-3.09%) |
Aug 27, 2007 | 15.02 | 15.04 | 14.78 | 14.86 | 1,584,322 | -0.16(-1.05%) |
Aug 24, 2007 | 14.81 | 15.06 | 14.79 | 15.02 | 2,328,675 | +0.28(+1.87%) |
Aug 23, 2007 | 15.03 | 15.04 | 14.59 | 14.74 | 2,621,810 | -0.09(-0.58%) |
Aug 22, 2007 | 14.51 | 15.00 | 14.51 | 14.83 | 3,906,367 | +0.51(+3.58%) |
Aug 21, 2007 | 14.41 | 14.63 | 14.27 | 14.31 | 2,587,262 | -0.08(-0.54%) |
Aug 20, 2007 | 14.09 | 14.55 | 14.09 | 14.39 | 3,516,219 | +0.17(+1.21%) |
Aug 17, 2007 | 14.49 | 14.60 | 14.04 | 14.22 | 5,700,351 | +0.22(+1.56%) |
Aug 16, 2007 | 14.06 | 14.24 | 13.12 | 14.00 | 12,010,493 | -0.11(-0.81%) |
Aug 15, 2007 | 14.33 | 14.66 | 14.10 | 14.12 | 4,464,370 | -0.38(-2.61%) |
Aug 14, 2007 | 15.13 | 15.24 | 14.43 | 14.49 | 4,951,532 | -0.77(-5.03%) |
Aug 13, 2007 | 15.46 | 15.59 | 15.23 | 15.26 | 2,481,175 | -0.08(-0.52%) |
Aug 10, 2007 | 14.90 | 15.36 | 14.81 | 15.34 | 4,766,578 | +0.22(+1.46%) |
Aug 09, 2007 | 15.11 | 15.53 | 14.99 | 15.12 | 5,475,629 | -0.37(-2.37%) |
Aug 08, 2007 | 15.19 | 15.62 | 15.19 | 15.49 | 4,703,121 | +0.35(+2.31%) |
Aug 07, 2007 | 14.85 | 15.30 | 14.71 | 15.14 | 5,156,377 | +0.46(+3.10%) |
Aug 06, 2007 | 14.97 | 15.02 | 14.58 | 14.68 | 4,654,559 | -0.24(-1.58%) |
Aug 03, 2007 | 15.04 | 15.18 | 14.92 | 14.92 | 6,130,352 | -0.27(-1.76%) |
Aug 02, 2007 | 15.06 | 15.28 | 14.98 | 15.18 | 3,654,062 | +0.20(+1.36%) |
Aug 01, 2007 | 14.83 | 15.14 | 14.67 | 14.98 | 5,659,766 | +0.04(+0.29%) |
Jul 31, 2007 | 15.12 | 15.34 | 14.92 | 14.94 | 4,818,574 | -0.17(-1.10%) |
Jul 30, 2007 | 14.92 | 15.24 | 14.88 | 15.10 | 4,710,743 | +0.15(+1.02%) |
Jul 27, 2007 | 15.00 | 15.27 | 14.77 | 14.95 | 6,738,955 | -0.15(-1.01%) |
Jul 26, 2007 | 15.08 | 15.36 | 15.00 | 15.10 | 9,957,731 | -0.34(-2.21%) |
Jul 25, 2007 | 15.67 | 15.95 | 15.26 | 15.45 | 8,109,708 | -0.34(-2.18%) |
Jul 24, 2007 | 15.88 | 16.13 | 15.72 | 15.79 | 9,981,199 | -0.75(-4.52%) |
Jul 23, 2007 | 16.43 | 16.64 | 16.39 | 16.54 | 4,609,891 | +0.18(+1.09%) |
Jul 20, 2007 | 16.39 | 16.45 | 16.21 | 16.36 | 4,609,542 | -0.10(-0.59%) |
Jul 19, 2007 | 16.61 | 16.65 | 16.31 | 16.46 | 5,120,782 | -0.16(-0.98%) |
Jul 18, 2007 | 16.10 | 16.76 | 16.10 | 16.62 | 17,676,366 | +0.90(+5.70%) |
Jul 17, 2007 | 15.69 | 15.84 | 15.66 | 15.72 | 3,213,313 | +0.06(+0.38%) |
Jul 16, 2007 | 15.55 | 15.76 | 15.50 | 15.66 | 3,860,303 | +0.00(+0.00%) |
Jul 13, 2007 | 15.51 | 15.81 | 15.51 | 15.66 | 5,353,196 | +0.13(+0.83%) |
Jul 12, 2007 | 15.44 | 15.55 | 15.28 | 15.53 | 3,456,196 | +0.22(+1.42%) |
Jul 11, 2007 | 14.92 | 15.35 | 14.90 | 15.32 | 3,602,066 | +0.33(+2.20%) |
Jul 10, 2007 | 15.19 | 15.20 | 14.93 | 14.99 | 2,368,458 | -0.27(-1.77%) |
Jul 09, 2007 | 15.15 | 15.34 | 15.12 | 15.26 | 2,060,771 | +0.15(+0.97%) |
Jul 06, 2007 | 15.03 | 15.17 | 14.94 | 15.11 | 2,435,809 | +0.16(+1.09%) |
Jul 05, 2007 | 14.86 | 15.04 | 14.86 | 14.95 | 3,767,826 | +0.21(+1.40%) |
Jul 03, 2007 | 14.76 | 15.00 | 14.73 | 14.74 | 1,563,384 | -0.00(-0.02%) |
Jul 02, 2007 | 14.72 | 14.84 | 14.62 | 14.74 | 1,797,543 | +0.15(+1.02%) |
Jun 29, 2007 | 14.59 | 14.67 | 14.45 | 14.59 | 2,858,411 | +0.09(+0.65%) |
Jun 28, 2007 | 14.47 | 14.70 | 14.23 | 14.50 | 4,250,801 | +0.11(+0.80%) |
Jun 27, 2007 | 14.29 | 14.42 | 14.01 | 14.39 | 3,855,069 | +0.09(+0.64%) |
Jun 26, 2007 | 14.42 | 14.46 | 14.23 | 14.29 | 3,820,870 | -0.09(-0.60%) |
Jun 25, 2007 | 14.61 | 14.62 | 14.30 | 14.38 | 5,783,127 | -0.24(-1.65%) |
Jun 22, 2007 | 15.01 | 14.98 | 14.55 | 14.62 | 4,535,560 | -0.38(-2.54%) |
Jun 21, 2007 | 14.75 | 15.02 | 14.63 | 15.00 | 2,456,049 | +0.21(+1.43%) |
Jun 20, 2007 | 15.13 | 15.17 | 14.74 | 14.79 | 3,314,166 | -0.36(-2.36%) |
Jun 19, 2007 | 15.27 | 15.33 | 15.11 | 15.15 | 2,289,590 | -0.13(-0.83%) |
Jun 18, 2007 | 15.31 | 15.31 | 15.19 | 15.27 | 2,120,340 | -0.04(-0.24%) |
Jun 15, 2007 | 15.22 | 15.42 | 15.22 | 15.31 | 2,631,581 | +0.13(+0.87%) |
Jun 14, 2007 | 15.04 | 15.34 | 15.04 | 15.18 | 4,538,352 | +0.18(+1.22%) |
Jun 13, 2007 | 14.91 | 15.02 | 14.73 | 15.00 | 4,605,703 | -0.02(-0.15%) |
Jun 12, 2007 | 15.15 | 15.29 | 14.92 | 15.02 | 3,875,658 | -0.17(-1.13%) |
Jun 11, 2007 | 15.30 | 15.31 | 15.16 | 15.19 | 2,274,585 | -0.09(-0.62%) |
Jun 08, 2007 | 15.00 | 15.35 | 14.97 | 15.29 | 3,663,135 | +0.27(+1.77%) |
Jun 07, 2007 | 15.47 | 15.54 | 14.91 | 15.02 | 5,070,880 | -0.44(-2.87%) |
Jun 06, 2007 | 15.80 | 15.80 | 15.30 | 15.46 | 3,965,692 | -0.39(-2.48%) |
Jun 05, 2007 | 15.94 | 16.04 | 15.75 | 15.86 | 4,296,516 | -0.07(-0.47%) |
Jun 04, 2007 | 15.84 | 15.94 | 15.74 | 15.93 | 3,668,719 | +0.06(+0.36%) |
Jun 01, 2007 | 15.71 | 15.93 | 15.67 | 15.87 | 2,817,931 | +0.23(+1.47%) |
May 31, 2007 | 15.61 | 15.75 | 15.57 | 15.64 | 3,643,244 | +0.09(+0.59%) |
May 30, 2007 | 15.47 | 15.58 | 15.37 | 15.55 | 4,404,696 | +0.07(+0.48%) |
May 29, 2007 | 15.54 | 15.60 | 15.40 | 15.48 | 3,847,391 | +0.07(+0.48%) |
May 25, 2007 | 15.22 | 15.57 | 15.22 | 15.40 | 3,905,669 | +0.27(+1.78%) |
May 24, 2007 | 15.55 | 15.62 | 15.11 | 15.13 | 4,954,673 | -0.33(-2.13%) |
May 23, 2007 | 15.28 | 15.54 | 15.28 | 15.46 | 3,726,648 | +0.23(+1.49%) |
May 22, 2007 | 15.53 | 15.47 | 15.20 | 15.24 | 3,128,863 | -0.11(-0.75%) |
May 21, 2007 | 14.89 | 15.54 | 14.89 | 15.35 | 4,695,388 | -0.01(-0.06%) |
May 18, 2007 | 15.63 | 15.72 | 15.16 | 15.36 | 5,767,772 | -0.21(-1.34%) |
May 17, 2007 | 15.33 | 15.64 | 15.31 | 15.57 | 6,335,197 | +0.27(+1.76%) |
May 16, 2007 | 15.30 | 15.43 | 15.26 | 15.30 | 4,606,052 | -0.00(-0.02%) |
May 15, 2007 | 14.90 | 15.33 | 14.88 | 15.30 | 6,269,940 | +0.42(+2.83%) |
May 14, 2007 | 14.81 | 14.90 | 14.76 | 14.88 | 2,952,633 | +0.07(+0.46%) |
May 11, 2007 | 14.67 | 14.91 | 14.64 | 14.81 | 3,143,519 | +0.10(+0.68%) |
May 10, 2007 | 14.90 | 14.92 | 14.69 | 14.71 | 4,241,727 | -0.25(-1.67%) |
May 09, 2007 | 14.98 | 15.14 | 14.90 | 14.96 | 5,463,087 | -0.05(-0.36%) |
May 08, 2007 | 14.69 | 15.02 | 14.62 | 15.02 | 5,682,624 | +0.38(+2.58%) |
May 07, 2007 | 14.82 | 14.84 | 14.61 | 14.64 | 5,641,951 | -0.09(-0.62%) |
May 04, 2007 | 14.63 | 14.80 | 14.48 | 14.73 | 4,631,178 | +0.12(+0.80%) |
May 03, 2007 | 14.49 | 14.71 | 14.49 | 14.61 | 5,262,464 | +0.16(+1.13%) |
May 02, 2007 | 14.26 | 14.54 | 14.24 | 14.45 | 6,626,587 | +0.10(+0.68%) |
May 01, 2007 | 14.45 | 14.60 | 14.28 | 14.35 | 5,065,994 | -0.05(-0.32%) |
Apr 30, 2007 | 14.57 | 14.76 | 14.39 | 14.40 | 7,342,261 | -0.42(-2.84%) |
Apr 27, 2007 | 14.38 | 14.83 | 14.36 | 14.82 | 8,108,257 | +0.36(+2.46%) |
Apr 26, 2007 | 14.40 | 14.60 | 14.37 | 14.46 | 8,737,156 | +0.00(+0.00%) |
Apr 25, 2007 | 14.34 | 14.47 | 14.27 | 14.46 | 8,038,868 | +0.23(+1.65%) |
Apr 24, 2007 | 14.24 | 14.62 | 14.20 | 14.23 | 8,867,671 | -0.03(-0.22%) |
Apr 23, 2007 | 14.22 | 14.38 | 14.20 | 14.26 | 3,865,538 | -0.04(-0.28%) |
Apr 20, 2007 | 14.50 | 14.50 | 14.18 | 14.30 | 5,882,234 | -0.02(-0.16%) |
Apr 19, 2007 | 14.11 | 14.36 | 14.11 | 14.32 | 8,153,019 | +0.05(+0.36%) |
Apr 18, 2007 | 14.01 | 14.37 | 13.97 | 14.27 | 7,092,284 | +0.29(+2.09%) |
Apr 17, 2007 | 14.10 | 14.11 | 13.94 | 13.98 | 3,415,297 | -0.09(-0.61%) |
Apr 16, 2007 | 13.75 | 14.07 | 13.75 | 14.06 | 4,802,871 | +0.38(+2.81%) |
Apr 13, 2007 | 13.73 | 13.76 | 13.55 | 13.68 | 2,748,835 | -0.13(-0.91%) |
Apr 12, 2007 | 13.31 | 13.94 | 13.28 | 13.81 | 8,220,681 | +0.50(+3.75%) |
Apr 11, 2007 | 13.36 | 13.36 | 13.22 | 13.31 | 3,461,082 | -0.05(-0.39%) |
Apr 10, 2007 | 13.44 | 13.47 | 13.28 | 13.36 | 4,158,673 | +0.04(+0.32%) |
Apr 09, 2007 | 12.94 | 13.38 | 12.87 | 13.32 | 14,094,540 | +0.62(+4.92%) |
Apr 05, 2007 | 12.63 | 12.75 | 12.55 | 12.69 | 2,877,255 | -0.01(-0.05%) |
Apr 04, 2007 | 12.75 | 12.76 | 12.60 | 12.70 | 4,210,987 | -0.02(-0.16%) |
Apr 03, 2007 | 12.87 | 12.93 | 12.71 | 12.72 | 3,017,740 | -0.14(-1.07%) |
Apr 02, 2007 | 12.71 | 12.88 | 12.71 | 12.86 | 2,006,576 | +0.21(+1.63%) |
Mar 30, 2007 | 12.60 | 12.84 | 12.60 | 12.65 | 3,613,931 | -0.03(-0.23%) |
Mar 29, 2007 | 12.92 | 12.92 | 12.58 | 12.68 | 4,653,512 | -0.13(-0.98%) |
Mar 28, 2007 | 12.83 | 12.90 | 12.75 | 12.80 | 2,131,158 | -0.17(-1.28%) |
Mar 27, 2007 | 13.13 | 13.16 | 12.93 | 12.97 | 1,633,998 | -0.21(-1.59%) |
Mar 26, 2007 | 13.24 | 13.30 | 13.04 | 13.18 | 3,602,415 | -0.03(-0.26%) |
Mar 23, 2007 | 13.03 | 13.30 | 13.02 | 13.21 | 4,127,614 | +0.18(+1.39%) |
Mar 22, 2007 | 13.13 | 13.30 | 13.03 | 13.03 | 4,354,096 | -0.07(-0.50%) |
Mar 21, 2007 | 12.86 | 13.13 | 12.81 | 13.10 | 2,347,320 | +0.26(+2.03%) |
Mar 20, 2007 | 12.78 | 12.90 | 12.75 | 12.84 | 2,644,842 | +0.09(+0.74%) |
Mar 19, 2007 | 12.53 | 12.77 | 12.48 | 12.74 | 2,982,644 | +0.28(+2.23%) |
Mar 16, 2007 | 12.51 | 12.59 | 12.25 | 12.47 | 4,773,557 | -0.03(-0.27%) |
Mar 15, 2007 | 12.39 | 12.55 | 12.37 | 12.50 | 2,922,622 | +0.13(+1.02%) |
Mar 14, 2007 | 12.37 | 12.60 | 12.24 | 12.37 | 3,382,913 | -0.08(-0.67%) |
Mar 13, 2007 | 12.78 | 12.73 | 12.44 | 12.46 | 2,890,865 | -0.32(-2.51%) |
Mar 12, 2007 | 12.70 | 12.78 | 12.67 | 12.78 | 2,224,682 | +0.02(+0.18%) |
Mar 09, 2007 | 12.82 | 12.85 | 12.71 | 12.75 | 2,429,876 | +0.03(+0.27%) |
Mar 08, 2007 | 12.53 | 12.79 | 12.49 | 12.72 | 2,875,511 | +0.23(+1.86%) |
Mar 07, 2007 | 12.48 | 12.58 | 12.46 | 12.49 | 3,012,656 | -0.03(-0.23%) |
Mar 06, 2007 | 12.61 | 12.64 | 12.49 | 12.52 | 3,668,719 | +0.02(+0.16%) |
Mar 05, 2007 | 12.40 | 12.59 | 12.38 | 12.50 | 3,931,846 | -0.09(-0.68%) |
Mar 02, 2007 | 12.49 | 12.66 | 12.48 | 12.58 | 4,438,895 | -0.02(-0.14%) |
Mar 01, 2007 | 12.38 | 12.68 | 12.36 | 12.60 | 6,020,004 | +0.06(+0.50%) |
Feb 28, 2007 | 12.79 | 12.83 | 12.52 | 12.54 | 5,618,413 | -0.26(-2.04%) |
Feb 27, 2007 | 13.12 | 13.17 | 12.54 | 12.80 | 5,744,391 | -0.48(-3.60%) |
Feb 26, 2007 | 13.33 | 13.35 | 13.19 | 13.28 | 3,158,026 | -0.02(-0.17%) |
Feb 23, 2007 | 13.30 | 13.39 | 13.17 | 13.30 | 1,402,509 | -0.01(-0.11%) |
Feb 22, 2007 | 13.44 | 13.54 | 13.24 | 13.31 | 3,732,231 | -0.11(-0.85%) |
Feb 21, 2007 | 13.26 | 13.47 | 13.18 | 13.43 | 3,838,318 | +0.18(+1.36%) |
Feb 20, 2007 | 13.17 | 13.31 | 13.06 | 13.25 | 2,666,827 | -0.11(-0.86%) |
Feb 16, 2007 | 13.57 | 13.57 | 13.24 | 13.36 | 3,253,794 | -0.16(-1.17%) |
Feb 15, 2007 | 13.47 | 13.63 | 13.46 | 13.52 | 4,141,224 | +0.10(+0.77%) |
Feb 14, 2007 | 13.33 | 13.52 | 13.33 | 13.42 | 3,657,203 | +0.09(+0.64%) |
Feb 13, 2007 | 13.04 | 13.33 | 13.04 | 13.33 | 2,870,611 | +0.30(+2.29%) |
Feb 12, 2007 | 12.90 | 13.06 | 12.86 | 13.03 | 2,166,718 | +0.06(+0.49%) |
Feb 09, 2007 | 12.96 | 13.04 | 12.94 | 12.97 | 2,254,693 | +0.00(+0.00%) |
Feb 08, 2007 | 12.87 | 13.02 | 12.81 | 12.97 | 3,187,141 | +0.05(+0.35%) |
Feb 07, 2007 | 13.12 | 13.20 | 12.90 | 12.92 | 4,208,575 | -0.17(-1.27%) |
Feb 06, 2007 | 13.10 | 13.23 | 13.06 | 13.09 | 3,188,188 | -0.04(-0.28%) |
Feb 05, 2007 | 13.24 | 13.36 | 13.11 | 13.13 | 3,556,700 | -0.10(-0.76%) |
Feb 02, 2007 | 13.27 | 13.43 | 13.22 | 13.23 | 3,320,447 | -0.15(-1.11%) |
Feb 01, 2007 | 13.07 | 13.44 | 13.05 | 13.38 | 5,918,876 | +0.28(+2.17%) |
Jan 31, 2007 | 12.66 | 13.15 | 12.57 | 13.09 | 4,455,995 | +0.39(+3.04%) |
Jan 30, 2007 | 12.72 | 12.73 | 12.55 | 12.71 | 2,445,231 | +0.01(+0.05%) |
Jan 29, 2007 | 12.60 | 12.78 | 12.56 | 12.70 | 2,879,698 | +0.10(+0.82%) |
Jan 26, 2007 | 12.78 | 12.79 | 12.57 | 12.60 | 1,937,480 | -0.20(-1.59%) |
Jan 25, 2007 | 12.82 | 12.93 | 12.78 | 12.80 | 3,145,962 | -0.02(-0.13%) |
Jan 24, 2007 | 13.00 | 13.03 | 12.69 | 12.82 | 5,791,851 | -0.11(-0.86%) |
Jan 23, 2007 | 12.56 | 12.98 | 12.43 | 12.93 | 5,835,472 | +0.36(+2.90%) |
Jan 22, 2007 | 12.84 | 12.84 | 12.50 | 12.57 | 3,953,478 | -0.23(-1.81%) |
Jan 19, 2007 | 12.88 | 13.03 | 12.76 | 12.80 | 3,424,091 | -0.10(-0.76%) |
Jan 18, 2007 | 12.81 | 12.96 | 12.69 | 12.90 | 3,474,343 | +0.07(+0.58%) |
Jan 17, 2007 | 12.95 | 12.97 | 12.71 | 12.82 | 3,106,878 | -0.10(-0.80%) |
Jan 16, 2007 | 12.77 | 13.00 | 12.75 | 12.92 | 4,857,659 | +0.26(+2.08%) |
Jan 12, 2007 | 12.60 | 12.73 | 12.51 | 12.66 | 4,036,882 | +0.34(+2.79%) |
Jan 11, 2007 | 12.21 | 12.35 | 12.15 | 12.32 | 2,444,184 | +0.09(+0.73%) |
Jan 10, 2007 | 12.12 | 12.26 | 12.12 | 12.23 | 2,571,209 | +0.04(+0.35%) |
Jan 09, 2007 | 12.23 | 12.29 | 12.17 | 12.18 | 3,560,887 | -0.01(-0.07%) |
Jan 08, 2007 | 12.05 | 12.29 | 11.93 | 12.19 | 4,740,056 | +0.22(+1.82%) |
Jan 05, 2007 | 12.07 | 12.12 | 11.91 | 11.98 | 2,454,653 | -0.09(-0.78%) |
Jan 04, 2007 | 12.31 | 12.31 | 12.06 | 12.07 | 3,061,163 | -0.23(-1.91%) |
Jan 03, 2007 | 12.31 | 12.52 | 12.24 | 12.30 | 2,676,249 | -0.03(-0.21%) |
Dec 29, 2006 | 12.44 | 12.45 | 12.32 | 12.33 | 1,988,080 | -0.12(-0.99%) |
Dec 28, 2006 | 12.43 | 12.48 | 12.39 | 12.45 | 2,680,088 | +0.03(+0.25%) |
Dec 27, 2006 | 12.31 | 12.50 | 12.28 | 12.42 | 3,616,722 | +0.07(+0.53%) |
Dec 26, 2006 | 12.27 | 12.41 | 12.27 | 12.36 | 725,159 | +0.05(+0.44%) |
Dec 22, 2006 | 12.50 | 12.52 | 12.23 | 12.30 | 2,763,491 | -0.12(-0.97%) |
Dec 21, 2006 | 12.50 | 12.52 | 12.38 | 12.42 | 2,845,150 | -0.11(-0.89%) |
Dec 20, 2006 | 12.62 | 12.74 | 12.51 | 12.53 | 4,285,349 | -0.09(-0.70%) |
Dec 19, 2006 | 12.74 | 12.79 | 12.49 | 12.62 | 4,052,935 | -0.17(-1.37%) |
Dec 18, 2006 | 12.87 | 12.90 | 12.78 | 12.80 | 2,849,338 | -0.07(-0.53%) |
Dec 15, 2006 | 12.98 | 12.98 | 12.85 | 12.87 | 2,483,967 | -0.11(-0.86%) |
Dec 14, 2006 | 12.92 | 13.16 | 12.90 | 12.98 | 5,352,498 | -0.00(-0.02%) |
Dec 13, 2006 | 13.20 | 13.26 | 12.97 | 12.98 | 2,407,193 | -0.15(-1.16%) |
Dec 12, 2006 | 13.31 | 13.32 | 13.10 | 13.13 | 1,894,905 | -0.23(-1.74%) |
Dec 11, 2006 | 13.27 | 13.39 | 13.22 | 13.37 | 1,072,733 | +0.11(+0.87%) |
Dec 08, 2006 | 13.28 | 13.34 | 13.17 | 13.25 | 2,544,687 | -0.07(-0.56%) |
Dec 07, 2006 | 13.43 | 13.45 | 13.30 | 13.32 | 2,974,967 | -0.10(-0.77%) |
Dec 06, 2006 | 13.59 | 13.59 | 13.32 | 13.43 | 3,171,437 | -0.27(-1.97%) |
Dec 05, 2006 | 13.58 | 13.75 | 13.57 | 13.70 | 3,104,784 | +0.11(+0.84%) |
Dec 04, 2006 | 13.43 | 13.63 | 13.43 | 13.58 | 1,948,996 | +0.20(+1.48%) |
Dec 01, 2006 | 13.39 | 13.52 | 13.32 | 13.39 | 3,825,057 | -0.10(-0.77%) |
Nov 30, 2006 | 13.33 | 13.56 | 13.31 | 13.49 | 2,392,885 | +0.13(+0.97%) |
Nov 29, 2006 | 13.38 | 13.42 | 13.23 | 13.36 | 2,056,827 | +0.03(+0.24%) |
Nov 28, 2006 | 13.44 | 13.56 | 13.28 | 13.33 | 3,013,354 | -0.20(-1.50%) |
Nov 27, 2006 | 13.63 | 13.63 | 13.46 | 13.53 | 2,418,709 | -0.08(-0.57%) |
Nov 24, 2006 | 13.48 | 13.63 | 13.47 | 13.61 | 1,328,528 | +0.15(+1.13%) |
Nov 22, 2006 | 13.39 | 13.47 | 13.35 | 13.46 | 1,118,448 | +0.07(+0.54%) |
Nov 21, 2006 | 13.35 | 13.43 | 13.18 | 13.39 | 1,928,407 | +0.04(+0.28%) |
Nov 20, 2006 | 13.28 | 13.44 | 13.20 | 13.35 | 1,980,403 | +0.05(+0.41%) |
Nov 17, 2006 | 13.32 | 13.41 | 13.27 | 13.29 | 1,474,746 | -0.10(-0.75%) |
Nov 16, 2006 | 13.44 | 13.49 | 13.24 | 13.39 | 3,736,419 | +0.02(+0.13%) |
Nov 15, 2006 | 13.48 | 13.55 | 13.17 | 13.38 | 4,603,958 | -0.08(-0.58%) |
Nov 14, 2006 | 13.69 | 13.69 | 13.30 | 13.45 | 3,507,146 | -0.14(-1.01%) |
Nov 13, 2006 | 14.26 | 13.98 | 13.53 | 13.59 | 3,878,799 | -0.13(-0.92%) |
Nov 10, 2006 | 13.76 | 13.77 | 13.59 | 13.72 | 2,796,294 | -0.08(-0.60%) |
Nov 09, 2006 | 13.94 | 13.98 | 13.77 | 13.80 | 1,557,103 | -0.14(-0.99%) |
Nov 08, 2006 | 13.91 | 13.96 | 13.82 | 13.94 | 1,641,204 | +0.03(+0.21%) |
Nov 07, 2006 | 13.88 | 13.96 | 13.80 | 13.91 | 1,990,174 | +0.05(+0.35%) |
Nov 06, 2006 | 13.68 | 13.93 | 13.65 | 13.86 | 2,479,430 | +0.22(+1.60%) |
Nov 03, 2006 | 13.70 | 13.77 | 13.54 | 13.64 | 2,138,835 | -0.01(-0.06%) |
Nov 02, 2006 | 13.44 | 13.70 | 13.34 | 13.65 | 3,183,302 | +0.18(+1.36%) |
Nov 01, 2006 | 13.57 | 13.68 | 13.33 | 13.47 | 2,530,728 | -0.18(-1.34%) |
Oct 31, 2006 | 13.66 | 13.80 | 13.61 | 13.65 | 3,095,711 | +0.03(+0.25%) |
Oct 30, 2006 | 13.43 | 13.63 | 13.20 | 13.62 | 2,734,527 | +0.13(+0.93%) |
Oct 27, 2006 | 13.59 | 13.66 | 13.45 | 13.49 | 3,318,353 | -0.19(-1.40%) |
Oct 26, 2006 | 13.67 | 13.73 | 13.59 | 13.68 | 2,732,084 | +0.07(+0.50%) |
Oct 25, 2006 | 13.54 | 13.64 | 13.49 | 13.61 | 3,675,000 | +0.05(+0.36%) |
Oct 24, 2006 | 13.58 | 13.58 | 13.45 | 13.57 | 4,784,724 | +0.09(+0.70%) |
Oct 23, 2006 | 13.34 | 13.59 | 13.34 | 13.47 | 3,082,101 | +0.14(+1.08%) |
Oct 20, 2006 | 13.32 | 13.51 | 13.27 | 13.33 | 5,677,738 | +0.40(+3.06%) |
Oct 19, 2006 | 12.88 | 13.05 | 12.78 | 12.93 | 3,927,655 | +0.06(+0.47%) |
Oct 18, 2006 | 12.59 | 12.91 | 12.57 | 12.87 | 5,960,055 | +0.46(+3.69%) |
Oct 17, 2006 | 12.48 | 12.49 | 12.28 | 12.41 | 3,208,428 | -0.07(-0.53%) |
Oct 16, 2006 | 12.26 | 12.51 | 12.24 | 12.48 | 2,348,217 | +0.28(+2.25%) |
Oct 13, 2006 | 12.01 | 12.28 | 11.98 | 12.20 | 3,342,432 | +0.15(+1.21%) |
Oct 12, 2006 | 11.88 | 12.07 | 11.80 | 12.06 | 3,921,024 | +0.21(+1.79%) |
Oct 11, 2006 | 11.98 | 12.04 | 11.73 | 11.85 | 3,380,470 | -0.13(-1.10%) |
Oct 10, 2006 | 12.13 | 12.13 | 11.90 | 11.98 | 2,621,112 | -0.17(-1.39%) |
Oct 09, 2006 | 12.06 | 12.24 | 12.01 | 12.15 | 954,083 | +0.05(+0.43%) |
Oct 06, 2006 | 12.15 | 12.21 | 12.02 | 12.10 | 2,942,862 | -0.13(-1.10%) |
Oct 05, 2006 | 12.06 | 12.26 | 11.97 | 12.23 | 3,028,708 | +0.22(+1.84%) |
Oct 04, 2006 | 11.70 | 12.06 | 11.68 | 12.01 | 4,046,653 | +0.13(+1.11%) |
Oct 03, 2006 | 12.03 | 12.03 | 11.87 | 11.88 | 2,489,201 | -0.15(-1.29%) |