Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.84 | 10.90 | 10.68 | 10.78 | 246,321 | -0.09(-0.83%) |
Sep 27, 2007 | 10.73 | 10.89 | 10.67 | 10.87 | 153,472 | +0.17(+1.59%) |
Sep 26, 2007 | 10.76 | 10.90 | 10.61 | 10.70 | 212,203 | -0.05(-0.47%) |
Sep 25, 2007 | 11.18 | 11.18 | 10.70 | 10.75 | 392,303 | -0.58(-5.12%) |
Sep 24, 2007 | 11.27 | 11.33 | 10.98 | 11.33 | 348,117 | +0.07(+0.62%) |
Sep 21, 2007 | 11.13 | 11.37 | 11.01 | 11.26 | 523,981 | +0.25(+2.27%) |
Sep 20, 2007 | 11.19 | 11.40 | 10.90 | 11.01 | 101,902 | -0.20(-1.78%) |
Sep 19, 2007 | 11.29 | 11.63 | 11.18 | 11.21 | 214,179 | -0.01(-0.09%) |
Sep 18, 2007 | 11.04 | 11.45 | 11.04 | 11.22 | 222,384 | +0.23(+2.09%) |
Sep 17, 2007 | 11.16 | 11.22 | 10.94 | 10.99 | 360,740 | -0.18(-1.61%) |
Sep 14, 2007 | 11.16 | 11.25 | 10.74 | 11.17 | 226,227 | -0.02(-0.18%) |
Sep 13, 2007 | 11.40 | 11.57 | 11.15 | 11.19 | 315,296 | -0.12(-1.06%) |
Sep 12, 2007 | 11.58 | 11.61 | 11.27 | 11.31 | 214,910 | -0.29(-2.50%) |
Sep 11, 2007 | 11.82 | 12.28 | 11.43 | 11.60 | 294,080 | -0.19(-1.61%) |
Sep 10, 2007 | 12.50 | 12.60 | 11.76 | 11.79 | 354,516 | -0.68(-5.45%) |
Sep 07, 2007 | 12.54 | 12.57 | 12.40 | 12.47 | 163,501 | -0.22(-1.73%) |
Sep 06, 2007 | 12.67 | 12.82 | 12.50 | 12.69 | 118,302 | +0.04(+0.32%) |
Sep 05, 2007 | 12.79 | 13.00 | 12.54 | 12.65 | 149,562 | -0.25(-1.94%) |
Sep 04, 2007 | 13.03 | 13.17 | 12.72 | 12.90 | 228,882 | -0.20(-1.53%) |
Aug 31, 2007 | 12.83 | 13.24 | 12.65 | 13.10 | 269,182 | +0.43(+3.39%) |
Aug 30, 2007 | 12.63 | 12.88 | 12.51 | 12.67 | 107,511 | -0.10(-0.78%) |
Aug 29, 2007 | 12.72 | 12.84 | 12.45 | 12.77 | 241,971 | +0.10(+0.79%) |
Aug 28, 2007 | 12.86 | 12.93 | 12.56 | 12.67 | 206,683 | -0.27(-2.09%) |
Aug 27, 2007 | 13.37 | 13.53 | 12.91 | 12.94 | 264,477 | -0.50(-3.72%) |
Aug 24, 2007 | 13.32 | 13.84 | 13.32 | 13.44 | 102,981 | +0.11(+0.83%) |
Aug 23, 2007 | 13.45 | 13.54 | 13.18 | 13.33 | 320,606 | -0.08(-0.60%) |
Aug 22, 2007 | 13.40 | 13.69 | 13.16 | 13.41 | 126,410 | +0.11(+0.83%) |
Aug 21, 2007 | 13.27 | 13.64 | 13.27 | 13.30 | 153,878 | -0.06(-0.45%) |
Aug 20, 2007 | 13.51 | 13.95 | 13.30 | 13.36 | 228,280 | -0.12(-0.89%) |
Aug 17, 2007 | 14.34 | 14.66 | 13.45 | 13.48 | 392,907 | -0.45(-3.23%) |
Aug 16, 2007 | 12.93 | 14.12 | 12.54 | 13.93 | 443,285 | +0.93(+7.15%) |
Aug 15, 2007 | 13.22 | 13.42 | 12.89 | 13.00 | 206,863 | -0.26(-1.96%) |
Aug 14, 2007 | 14.14 | 14.31 | 13.21 | 13.26 | 207,997 | -0.89(-6.29%) |
Aug 13, 2007 | 14.24 | 14.74 | 13.79 | 14.15 | 343,803 | -0.05(-0.35%) |
Aug 10, 2007 | 13.30 | 14.46 | 12.91 | 14.20 | 354,742 | +0.77(+5.73%) |
Aug 09, 2007 | 13.54 | 13.56 | 12.76 | 13.43 | 684,696 | -0.30(-2.18%) |
Aug 08, 2007 | 13.46 | 13.74 | 13.13 | 13.73 | 649,847 | +0.30(+2.23%) |
Aug 07, 2007 | 13.92 | 13.92 | 12.95 | 13.43 | 319,540 | -0.51(-3.66%) |
Aug 06, 2007 | 13.89 | 13.97 | 13.50 | 13.94 | 315,900 | +0.10(+0.72%) |
Aug 03, 2007 | 13.86 | 14.14 | 13.81 | 13.84 | 352,147 | -0.20(-1.42%) |
Aug 02, 2007 | 14.70 | 14.81 | 13.98 | 14.04 | 487,936 | -0.65(-4.42%) |
Aug 01, 2007 | 14.65 | 15.08 | 14.42 | 14.69 | 419,307 | +0.03(+0.20%) |
Jul 31, 2007 | 14.53 | 14.99 | 14.31 | 14.66 | 387,933 | -0.48(-3.17%) |
Jul 30, 2007 | 15.19 | 15.45 | 15.06 | 15.14 | 478,865 | -0.10(-0.66%) |
Jul 27, 2007 | 14.62 | 15.86 | 14.38 | 15.24 | 637,979 | +0.44(+2.97%) |
Jul 26, 2007 | 15.23 | 15.28 | 14.60 | 14.80 | 275,651 | -0.65(-4.21%) |
Jul 25, 2007 | 15.12 | 15.60 | 15.04 | 15.45 | 301,743 | +0.41(+2.73%) |
Jul 24, 2007 | 15.77 | 15.83 | 14.94 | 15.04 | 306,628 | -0.74(-4.69%) |
Jul 23, 2007 | 15.80 | 16.10 | 15.75 | 15.78 | 133,328 | +0.00(+0.00%) |
Jul 20, 2007 | 16.06 | 16.14 | 15.74 | 15.78 | 349,038 | -0.32(-1.99%) |
Jul 19, 2007 | 16.19 | 16.26 | 16.07 | 16.10 | 131,855 | -0.05(-0.31%) |
Jul 18, 2007 | 16.20 | 16.30 | 16.01 | 16.15 | 130,420 | -0.11(-0.68%) |
Jul 17, 2007 | 16.37 | 16.49 | 16.20 | 16.26 | 147,453 | -0.09(-0.55%) |
Jul 16, 2007 | 16.35 | 16.51 | 16.26 | 16.35 | 55,652 | -0.07(-0.43%) |
Jul 13, 2007 | 16.40 | 16.56 | 16.32 | 16.42 | 107,263 | -0.06(-0.36%) |
Jul 12, 2007 | 16.46 | 16.50 | 16.32 | 16.48 | 100,207 | +0.09(+0.55%) |
Jul 11, 2007 | 16.30 | 16.47 | 16.25 | 16.39 | 101,408 | +0.06(+0.37%) |
Jul 10, 2007 | 16.16 | 16.47 | 16.11 | 16.33 | 346,193 | +0.07(+0.43%) |
Jul 09, 2007 | 16.36 | 16.36 | 16.16 | 16.26 | 104,866 | -0.09(-0.55%) |
Jul 06, 2007 | 16.33 | 16.37 | 16.18 | 16.35 | 75,422 | +0.01(+0.06%) |
Jul 05, 2007 | 16.36 | 16.47 | 16.16 | 16.34 | 87,272 | -0.07(-0.43%) |
Jul 03, 2007 | 16.36 | 16.49 | 16.30 | 16.41 | 66,851 | +0.05(+0.31%) |
Jul 02, 2007 | 16.17 | 16.48 | 16.17 | 16.36 | 116,340 | +0.30(+1.87%) |
Jun 29, 2007 | 16.52 | 16.57 | 16.00 | 16.06 | 118,543 | -0.39(-2.37%) |
Jun 28, 2007 | 16.22 | 16.65 | 16.06 | 16.45 | 145,025 | +0.24(+1.48%) |
Jun 27, 2007 | 16.14 | 16.24 | 16.01 | 16.21 | 113,246 | +0.01(+0.06%) |
Jun 26, 2007 | 16.24 | 16.36 | 16.13 | 16.20 | 131,086 | +0.02(+0.12%) |
Jun 25, 2007 | 16.09 | 16.42 | 16.09 | 16.18 | 312,516 | +0.09(+0.56%) |
Jun 22, 2007 | 16.16 | 16.28 | 15.81 | 16.09 | 705,190 | -0.14(-0.86%) |
Jun 21, 2007 | 16.37 | 16.68 | 16.18 | 16.23 | 327,080 | -0.16(-0.98%) |
Jun 20, 2007 | 16.30 | 16.47 | 16.22 | 16.39 | 234,700 | +0.09(+0.55%) |
Jun 19, 2007 | 16.28 | 16.45 | 16.13 | 16.30 | 327,200 | +0.01(+0.06%) |
Jun 18, 2007 | 16.78 | 16.88 | 16.19 | 16.29 | 154,100 | -0.50(-2.98%) |
Jun 15, 2007 | 16.86 | 16.96 | 16.70 | 16.79 | 159,700 | +0.20(+1.21%) |
Jun 14, 2007 | 16.44 | 16.67 | 16.40 | 16.59 | 81,800 | +0.21(+1.28%) |
Jun 13, 2007 | 16.32 | 16.55 | 16.20 | 16.38 | 156,200 | +0.13(+0.80%) |
Jun 12, 2007 | 16.35 | 16.44 | 16.20 | 16.25 | 198,700 | -0.11(-0.67%) |
Jun 11, 2007 | 16.67 | 16.70 | 16.29 | 16.36 | 113,659 | -0.37(-2.21%) |
Jun 08, 2007 | 16.39 | 16.75 | 16.39 | 16.73 | 108,798 | +0.33(+2.01%) |
Jun 07, 2007 | 16.46 | 16.49 | 16.32 | 16.40 | 139,402 | -0.11(-0.67%) |
Jun 06, 2007 | 16.69 | 16.75 | 16.35 | 16.51 | 138,698 | -0.27(-1.61%) |
Jun 05, 2007 | 16.85 | 16.94 | 16.69 | 16.78 | 125,706 | -0.17(-1.00%) |
Jun 04, 2007 | 16.89 | 17.06 | 16.74 | 16.95 | 184,341 | -0.03(-0.18%) |
Jun 01, 2007 | 16.69 | 17.34 | 16.69 | 16.98 | 324,658 | +0.31(+1.86%) |
May 31, 2007 | 17.05 | 17.05 | 16.48 | 16.67 | 196,624 | -0.35(-2.06%) |
May 30, 2007 | 16.38 | 17.03 | 16.33 | 17.02 | 281,173 | +0.53(+3.21%) |
May 29, 2007 | 16.39 | 16.51 | 16.24 | 16.49 | 207,482 | +0.21(+1.29%) |
May 25, 2007 | 16.10 | 16.32 | 16.02 | 16.28 | 136,631 | +0.09(+0.56%) |
May 24, 2007 | 16.25 | 16.58 | 16.14 | 16.19 | 226,390 | -0.10(-0.61%) |
May 23, 2007 | 16.45 | 16.60 | 16.26 | 16.29 | 115,013 | -0.19(-1.15%) |
May 22, 2007 | 16.35 | 16.59 | 16.30 | 16.48 | 193,017 | +0.03(+0.18%) |
May 21, 2007 | 16.02 | 16.50 | 15.96 | 16.45 | 166,890 | +0.41(+2.56%) |
May 18, 2007 | 16.29 | 16.30 | 15.78 | 16.04 | 252,817 | -0.23(-1.41%) |
May 17, 2007 | 16.04 | 16.34 | 16.04 | 16.27 | 265,174 | +0.14(+0.87%) |
May 16, 2007 | 16.18 | 16.21 | 16.00 | 16.13 | 286,698 | +0.03(+0.19%) |
May 15, 2007 | 16.12 | 16.37 | 15.99 | 16.10 | 137,681 | +0.00(+0.00%) |
May 14, 2007 | 16.18 | 16.21 | 16.04 | 16.10 | 135,907 | -0.07(-0.43%) |
May 11, 2007 | 16.10 | 16.39 | 15.82 | 16.17 | 163,593 | +0.23(+1.44%) |
May 10, 2007 | 16.31 | 16.50 | 15.90 | 15.94 | 189,215 | -0.48(-2.92%) |
May 09, 2007 | 16.02 | 16.54 | 15.99 | 16.42 | 179,376 | +0.30(+1.86%) |
May 08, 2007 | 15.81 | 16.12 | 15.81 | 16.12 | 231,781 | +0.21(+1.32%) |
May 07, 2007 | 16.10 | 16.21 | 15.90 | 15.91 | 247,172 | -0.17(-1.06%) |
May 04, 2007 | 16.16 | 16.16 | 15.83 | 16.08 | 276,339 | +0.04(+0.25%) |
May 03, 2007 | 15.96 | 16.12 | 15.83 | 16.04 | 264,930 | +0.08(+0.50%) |
May 02, 2007 | 16.29 | 16.29 | 15.92 | 15.96 | 310,825 | -0.26(-1.60%) |
May 01, 2007 | 16.10 | 16.32 | 15.87 | 16.22 | 290,763 | +0.09(+0.56%) |
Apr 30, 2007 | 16.25 | 16.38 | 15.97 | 16.13 | 481,728 | -0.12(-0.74%) |
Apr 27, 2007 | 16.50 | 16.52 | 16.21 | 16.25 | 291,695 | -0.27(-1.63%) |
Apr 26, 2007 | 16.50 | 16.84 | 16.25 | 16.52 | 911,987 | -0.75(-4.34%) |
Apr 25, 2007 | 17.22 | 17.53 | 17.16 | 17.27 | 283,101 | +0.05(+0.29%) |
Apr 24, 2007 | 17.37 | 17.37 | 16.95 | 17.22 | 94,278 | +0.01(+0.06%) |
Apr 23, 2007 | 17.40 | 17.43 | 17.15 | 17.21 | 90,351 | -0.19(-1.09%) |
Apr 20, 2007 | 17.15 | 17.41 | 16.94 | 17.40 | 181,554 | +0.44(+2.59%) |
Apr 19, 2007 | 16.50 | 17.00 | 16.50 | 16.96 | 184,042 | +0.43(+2.60%) |
Apr 18, 2007 | 16.77 | 16.99 | 16.53 | 16.53 | 297,048 | -0.45(-2.65%) |
Apr 17, 2007 | 17.07 | 17.24 | 16.95 | 16.98 | 193,157 | -0.03(-0.18%) |
Apr 16, 2007 | 16.89 | 17.02 | 16.81 | 17.01 | 162,928 | +0.16(+0.95%) |
Apr 13, 2007 | 17.06 | 17.07 | 16.62 | 16.85 | 147,757 | -0.25(-1.46%) |
Apr 12, 2007 | 16.62 | 17.11 | 16.51 | 17.10 | 77,770 | +0.46(+2.76%) |
Apr 11, 2007 | 16.83 | 16.83 | 16.45 | 16.64 | 118,879 | -0.19(-1.13%) |
Apr 10, 2007 | 16.68 | 16.90 | 16.49 | 16.83 | 122,422 | +0.14(+0.84%) |
Apr 09, 2007 | 16.63 | 16.91 | 16.50 | 16.69 | 237,735 | +0.14(+0.85%) |
Apr 05, 2007 | 16.79 | 16.99 | 16.50 | 16.55 | 159,211 | -0.28(-1.66%) |
Apr 04, 2007 | 16.68 | 16.84 | 16.56 | 16.83 | 106,759 | +0.11(+0.66%) |
Apr 03, 2007 | 16.85 | 17.21 | 16.71 | 16.72 | 315,777 | -0.07(-0.42%) |
Apr 02, 2007 | 16.07 | 16.85 | 16.07 | 16.79 | 406,939 | +0.72(+4.48%) |
Mar 30, 2007 | 16.52 | 16.61 | 16.00 | 16.07 | 258,107 | -0.44(-2.67%) |
Mar 29, 2007 | 16.67 | 16.74 | 16.44 | 16.51 | 164,796 | -0.04(-0.24%) |
Mar 28, 2007 | 16.87 | 16.91 | 16.40 | 16.55 | 531,943 | -0.40(-2.36%) |
Mar 27, 2007 | 17.33 | 17.45 | 16.85 | 16.95 | 273,582 | -0.47(-2.70%) |
Mar 26, 2007 | 17.63 | 17.69 | 17.27 | 17.42 | 99,244 | -0.24(-1.36%) |
Mar 23, 2007 | 17.59 | 17.77 | 17.44 | 17.66 | 180,704 | +0.06(+0.34%) |
Mar 22, 2007 | 17.53 | 17.75 | 17.37 | 17.60 | 184,682 | +0.16(+0.92%) |
Mar 21, 2007 | 17.21 | 17.56 | 17.13 | 17.44 | 161,632 | +0.27(+1.57%) |
Mar 20, 2007 | 17.30 | 17.40 | 17.11 | 17.17 | 123,206 | -0.12(-0.69%) |
Mar 19, 2007 | 17.15 | 17.35 | 16.80 | 17.29 | 164,990 | +0.26(+1.53%) |
Mar 16, 2007 | 16.63 | 17.09 | 16.54 | 17.03 | 254,530 | +0.39(+2.34%) |
Mar 15, 2007 | 16.53 | 16.71 | 16.44 | 16.64 | 192,116 | +0.12(+0.73%) |
Mar 14, 2007 | 16.25 | 16.67 | 16.11 | 16.52 | 359,105 | +0.33(+2.04%) |
Mar 13, 2007 | 17.15 | 17.10 | 16.16 | 16.19 | 734,087 | -0.96(-5.60%) |
Mar 12, 2007 | 17.50 | 17.74 | 17.10 | 17.15 | 325,178 | -0.57(-3.22%) |
Mar 09, 2007 | 17.84 | 17.88 | 17.54 | 17.72 | 111,939 | +0.05(+0.28%) |
Mar 08, 2007 | 17.71 | 17.96 | 17.58 | 17.67 | 83,086 | +0.17(+0.97%) |
Mar 07, 2007 | 17.87 | 17.88 | 17.48 | 17.50 | 182,371 | -0.16(-0.91%) |
Mar 06, 2007 | 17.56 | 17.80 | 17.44 | 17.66 | 217,366 | +0.21(+1.20%) |
Mar 05, 2007 | 17.88 | 17.97 | 17.36 | 17.45 | 235,150 | -0.26(-1.47%) |
Mar 02, 2007 | 17.80 | 17.94 | 17.64 | 17.71 | 291,741 | -0.21(-1.17%) |
Mar 01, 2007 | 17.98 | 18.09 | 17.75 | 17.92 | 276,117 | -0.10(-0.55%) |
Feb 28, 2007 | 18.01 | 18.45 | 18.00 | 18.02 | 272,478 | +0.02(+0.11%) |
Feb 27, 2007 | 18.24 | 18.25 | 17.85 | 18.00 | 491,153 | -0.47(-2.54%) |
Feb 26, 2007 | 18.65 | 18.68 | 18.23 | 18.47 | 385,704 | +0.23(+1.26%) |
Feb 23, 2007 | 17.85 | 18.69 | 17.15 | 18.24 | 794,585 | -0.25(-1.35%) |
Feb 22, 2007 | 19.37 | 19.48 | 18.49 | 18.49 | 396,355 | -0.77(-4.00%) |
Feb 21, 2007 | 19.52 | 19.88 | 19.25 | 19.26 | 224,343 | -0.24(-1.23%) |
Feb 20, 2007 | 18.90 | 19.52 | 18.85 | 19.50 | 176,637 | +0.70(+3.72%) |
Feb 16, 2007 | 18.97 | 18.99 | 18.43 | 18.80 | 154,827 | -0.13(-0.69%) |
Feb 15, 2007 | 18.72 | 19.11 | 18.71 | 18.93 | 234,115 | +0.27(+1.45%) |
Feb 14, 2007 | 18.62 | 18.75 | 18.52 | 18.66 | 165,373 | +0.02(+0.11%) |
Feb 13, 2007 | 18.55 | 18.75 | 18.54 | 18.64 | 165,389 | +0.07(+0.38%) |
Feb 12, 2007 | 18.58 | 18.70 | 18.50 | 18.57 | 80,661 | -0.01(-0.05%) |
Feb 09, 2007 | 18.56 | 18.62 | 18.45 | 18.58 | 54,052 | -0.01(-0.05%) |
Feb 08, 2007 | 18.65 | 18.75 | 18.50 | 18.59 | 74,302 | -0.22(-1.17%) |
Feb 07, 2007 | 18.70 | 18.94 | 18.66 | 18.81 | 54,361 | +0.10(+0.53%) |
Feb 06, 2007 | 18.60 | 18.88 | 18.49 | 18.71 | 172,963 | -0.33(-1.73%) |
Feb 05, 2007 | 19.03 | 19.15 | 18.57 | 19.04 | 126,099 | +0.10(+0.53%) |
Feb 02, 2007 | 18.24 | 19.07 | 18.10 | 18.94 | 197,481 | +0.73(+4.01%) |
Feb 01, 2007 | 18.16 | 18.35 | 18.07 | 18.21 | 149,489 | +0.07(+0.39%) |
Jan 31, 2007 | 17.69 | 18.16 | 17.69 | 18.14 | 168,331 | +0.43(+2.43%) |
Jan 30, 2007 | 17.73 | 17.85 | 17.55 | 17.71 | 146,231 | +0.00(+0.00%) |
Jan 29, 2007 | 17.70 | 17.75 | 17.56 | 17.71 | 68,087 | -0.06(-0.34%) |
Jan 26, 2007 | 17.50 | 17.85 | 17.47 | 17.77 | 66,527 | +0.29(+1.66%) |
Jan 25, 2007 | 17.78 | 17.78 | 17.33 | 17.48 | 90,482 | -0.22(-1.24%) |
Jan 24, 2007 | 17.79 | 17.80 | 17.50 | 17.70 | 178,846 | -0.08(-0.45%) |
Jan 23, 2007 | 17.50 | 17.81 | 17.30 | 17.78 | 92,028 | +0.32(+1.83%) |
Jan 22, 2007 | 17.30 | 17.47 | 17.18 | 17.46 | 162,677 | +0.12(+0.69%) |
Jan 19, 2007 | 17.04 | 17.50 | 17.02 | 17.34 | 80,392 | +0.26(+1.52%) |
Jan 18, 2007 | 17.11 | 17.33 | 17.00 | 17.08 | 102,504 | -0.05(-0.29%) |
Jan 17, 2007 | 17.10 | 17.40 | 17.09 | 17.13 | 206,522 | -0.07(-0.41%) |
Jan 16, 2007 | 17.26 | 17.46 | 17.12 | 17.20 | 108,947 | +0.00(+0.00%) |
Jan 12, 2007 | 17.14 | 17.25 | 16.91 | 17.20 | 297,320 | +0.01(+0.06%) |
Jan 11, 2007 | 17.00 | 17.37 | 16.97 | 17.19 | 171,518 | +0.25(+1.48%) |
Jan 10, 2007 | 16.89 | 17.01 | 16.75 | 16.94 | 75,823 | -0.09(-0.53%) |
Jan 09, 2007 | 16.77 | 17.07 | 16.61 | 17.03 | 109,036 | +0.24(+1.43%) |
Jan 08, 2007 | 17.28 | 17.28 | 16.60 | 16.79 | 175,326 | -0.41(-2.38%) |
Jan 05, 2007 | 17.46 | 17.64 | 17.17 | 17.20 | 231,190 | -0.40(-2.27%) |
Jan 04, 2007 | 17.55 | 17.71 | 17.20 | 17.60 | 109,524 | +0.03(+0.17%) |
Jan 03, 2007 | 17.99 | 18.02 | 17.20 | 17.57 | 110,001 | -0.26(-1.46%) |
Dec 29, 2006 | 18.04 | 18.04 | 17.69 | 17.83 | 106,341 | -0.17(-0.94%) |
Dec 28, 2006 | 17.90 | 18.09 | 17.66 | 18.00 | 63,825 | +0.08(+0.45%) |
Dec 27, 2006 | 17.54 | 17.94 | 17.48 | 17.92 | 76,163 | +0.44(+2.52%) |
Dec 26, 2006 | 17.03 | 17.49 | 17.03 | 17.48 | 71,255 | +0.47(+2.76%) |
Dec 22, 2006 | 17.06 | 17.07 | 16.84 | 17.01 | 79,215 | -0.02(-0.12%) |
Dec 21, 2006 | 17.35 | 17.40 | 16.85 | 17.03 | 131,101 | -0.34(-1.96%) |
Dec 20, 2006 | 17.65 | 17.89 | 17.31 | 17.37 | 162,162 | -0.20(-1.14%) |
Dec 19, 2006 | 17.76 | 17.76 | 17.30 | 17.57 | 107,757 | -0.21(-1.18%) |
Dec 18, 2006 | 17.92 | 18.02 | 17.72 | 17.78 | 174,690 | -0.04(-0.22%) |
Dec 15, 2006 | 17.62 | 18.05 | 17.56 | 17.82 | 197,246 | +0.22(+1.25%) |
Dec 14, 2006 | 17.43 | 17.71 | 17.43 | 17.60 | 101,679 | +0.18(+1.03%) |
Dec 13, 2006 | 17.62 | 17.75 | 17.30 | 17.42 | 140,705 | -0.07(-0.40%) |
Dec 12, 2006 | 17.62 | 17.86 | 17.25 | 17.49 | 187,327 | -0.18(-1.02%) |
Dec 11, 2006 | 17.95 | 18.46 | 17.66 | 17.67 | 226,339 | -0.26(-1.45%) |
Dec 08, 2006 | 18.24 | 18.46 | 17.77 | 17.93 | 188,318 | -0.04(-0.22%) |
Dec 07, 2006 | 18.64 | 18.68 | 17.95 | 17.97 | 226,251 | -0.63(-3.39%) |
Dec 06, 2006 | 18.22 | 18.68 | 18.15 | 18.60 | 236,984 | +0.26(+1.42%) |
Dec 05, 2006 | 17.23 | 18.62 | 17.23 | 18.34 | 877,683 | +1.47(+8.71%) |
Dec 04, 2006 | 16.98 | 17.25 | 16.77 | 16.87 | 115,933 | -0.05(-0.30%) |
Dec 01, 2006 | 16.63 | 16.98 | 16.63 | 16.92 | 178,679 | +0.32(+1.93%) |
Nov 30, 2006 | 16.45 | 16.92 | 16.44 | 16.60 | 138,300 | +0.08(+0.48%) |
Nov 29, 2006 | 16.50 | 16.80 | 16.38 | 16.52 | 162,349 | +0.13(+0.79%) |
Nov 28, 2006 | 16.71 | 16.72 | 16.31 | 16.39 | 194,586 | -0.40(-2.38%) |
Nov 27, 2006 | 16.94 | 17.17 | 16.69 | 16.79 | 143,196 | -0.20(-1.18%) |
Nov 24, 2006 | 16.88 | 17.25 | 16.87 | 16.99 | 105,060 | +0.04(+0.24%) |
Nov 22, 2006 | 17.04 | 17.17 | 16.88 | 16.95 | 69,359 | -0.01(-0.06%) |
Nov 21, 2006 | 16.88 | 17.05 | 16.88 | 16.96 | 90,440 | +0.07(+0.41%) |
Nov 20, 2006 | 16.70 | 17.01 | 16.70 | 16.89 | 48,576 | +0.19(+1.14%) |
Nov 17, 2006 | 16.96 | 17.15 | 16.66 | 16.70 | 154,379 | -0.41(-2.40%) |
Nov 16, 2006 | 17.07 | 17.31 | 16.98 | 17.11 | 76,240 | +0.11(+0.65%) |
Nov 15, 2006 | 16.32 | 17.44 | 16.32 | 17.00 | 190,814 | +0.68(+4.17%) |
Nov 14, 2006 | 16.06 | 16.47 | 16.06 | 16.32 | 138,819 | +0.30(+1.87%) |
Nov 13, 2006 | 16.20 | 16.64 | 15.80 | 16.02 | 337,348 | -0.24(-1.48%) |
Nov 10, 2006 | 16.16 | 16.62 | 16.16 | 16.26 | 169,672 | +0.07(+0.43%) |
Nov 09, 2006 | 16.20 | 16.33 | 16.00 | 16.19 | 230,386 | -0.01(-0.06%) |
Nov 08, 2006 | 15.97 | 16.30 | 15.79 | 16.20 | 130,527 | +0.10(+0.62%) |
Nov 07, 2006 | 15.76 | 16.10 | 15.55 | 16.10 | 112,570 | +0.31(+1.96%) |
Nov 06, 2006 | 15.59 | 15.91 | 15.51 | 15.79 | 263,513 | +0.32(+2.07%) |
Nov 03, 2006 | 15.71 | 15.77 | 15.33 | 15.47 | 127,065 | -0.22(-1.40%) |
Nov 02, 2006 | 15.70 | 15.77 | 15.40 | 15.69 | 200,148 | -0.09(-0.57%) |
Nov 01, 2006 | 15.85 | 15.92 | 15.56 | 15.78 | 226,802 | -0.04(-0.25%) |
Oct 31, 2006 | 15.82 | 15.88 | 15.30 | 15.82 | 319,204 | +0.06(+0.38%) |
Oct 30, 2006 | 15.20 | 15.79 | 15.02 | 15.76 | 181,813 | +0.24(+1.55%) |
Oct 27, 2006 | 14.69 | 15.67 | 14.10 | 15.52 | 644,791 | -0.48(-3.00%) |
Oct 26, 2006 | 15.90 | 16.25 | 15.89 | 16.00 | 267,972 | -0.01(-0.06%) |
Oct 25, 2006 | 15.81 | 16.11 | 15.56 | 16.01 | 211,334 | +0.27(+1.72%) |
Oct 24, 2006 | 15.65 | 15.86 | 15.57 | 15.74 | 159,598 | +0.07(+0.45%) |
Oct 23, 2006 | 16.14 | 16.16 | 15.67 | 15.67 | 134,607 | -0.52(-3.21%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.15 | 16.19 | 77,989 | -0.21(-1.28%) |
Oct 19, 2006 | 16.50 | 16.66 | 16.31 | 16.40 | 154,100 | -0.10(-0.61%) |
Oct 18, 2006 | 16.44 | 16.79 | 16.30 | 16.50 | 164,818 | +0.12(+0.73%) |
Oct 17, 2006 | 17.85 | 17.87 | 16.38 | 16.38 | 567,584 | -1.54(-8.59%) |
Oct 16, 2006 | 16.86 | 18.23 | 16.79 | 17.92 | 519,859 | +1.02(+6.04%) |
Oct 13, 2006 | 16.50 | 17.05 | 16.39 | 16.90 | 186,004 | +0.40(+2.42%) |
Oct 12, 2006 | 16.32 | 16.52 | 15.96 | 16.50 | 185,871 | +0.32(+1.98%) |
Oct 11, 2006 | 16.69 | 16.69 | 15.99 | 16.18 | 213,268 | -0.64(-3.80%) |
Oct 10, 2006 | 15.83 | 17.05 | 15.67 | 16.82 | 501,868 | +0.99(+6.25%) |
Oct 09, 2006 | 15.18 | 15.92 | 14.80 | 15.83 | 207,920 | +0.57(+3.74%) |
Oct 06, 2006 | 15.28 | 15.33 | 14.92 | 15.26 | 142,071 | -0.01(-0.07%) |
Oct 05, 2006 | 15.11 | 15.48 | 14.67 | 15.27 | 227,706 | +0.22(+1.46%) |
Oct 04, 2006 | 14.52 | 15.16 | 14.30 | 15.05 | 199,446 | +0.46(+3.15%) |
Oct 03, 2006 | 14.42 | 14.82 | 14.27 | 14.59 | 284,554 | +0.02(+0.14%) |