Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.97 | 14.43 | 13.97 | 14.43 | 382 | +0.46(+3.27%) |
Sep 27, 2007 | 14.20 | 14.20 | 13.97 | 13.97 | 1,327 | -0.22(-1.58%) |
Sep 26, 2007 | 14.35 | 14.35 | 14.20 | 14.20 | 473 | +0.10(+0.71%) |
Sep 25, 2007 | 14.02 | 14.10 | 14.02 | 14.10 | 1,803 | +0.12(+0.89%) |
Sep 24, 2007 | 13.97 | 13.97 | 13.97 | 13.97 | 1,222 | +0.01(+0.06%) |
Sep 21, 2007 | 14.33 | 14.33 | 13.93 | 13.97 | 2,915 | +0.16(+1.14%) |
Sep 20, 2007 | 14.56 | 14.56 | 13.70 | 13.81 | 15,825 | -0.55(-3.82%) |
Sep 19, 2007 | 14.31 | 14.36 | 14.31 | 14.36 | 949 | +0.01(+0.06%) |
Sep 18, 2007 | 14.58 | 14.60 | 14.35 | 14.35 | 1,689 | -0.24(-1.66%) |
Sep 17, 2007 | 14.59 | 14.59 | 14.59 | 14.59 | 120 | +0.03(+0.23%) |
Sep 14, 2007 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 14.56 | 14.56 | 14.56 | 14.56 | 429 | -0.42(-2.78%) |
Sep 12, 2007 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 15.18 | 15.18 | 14.97 | 14.97 | 449 | +0.32(+2.21%) |
Sep 10, 2007 | 14.80 | 15.35 | 14.56 | 14.65 | 6,108 | -0.27(-1.84%) |
Sep 07, 2007 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 15.30 | 15.30 | 14.92 | 14.92 | 961 | -0.17(-1.16%) |
Sep 05, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 238 | -0.37(-2.42%) |
Sep 04, 2007 | 15.24 | 15.47 | 15.24 | 15.47 | 240 | +0.29(+1.92%) |
Aug 31, 2007 | 15.18 | 15.18 | 15.10 | 15.18 | 1,322 | +0.00(+0.00%) |
Aug 30, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 240 | +0.00(+0.00%) |
Aug 29, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 15.60 | 15.60 | 15.18 | 15.18 | 3,474 | -0.46(-2.93%) |
Aug 27, 2007 | 15.64 | 15.64 | 15.64 | 15.64 | 11,060 | -0.17(-1.05%) |
Aug 24, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 1,082 | +0.47(+3.09%) |
Aug 23, 2007 | 15.32 | 15.33 | 15.18 | 15.33 | 4,514 | -0.13(-0.86%) |
Aug 22, 2007 | 15.19 | 15.46 | 15.19 | 15.46 | 991 | +0.30(+1.97%) |
Aug 21, 2007 | 15.17 | 15.17 | 15.16 | 15.16 | 240 | +0.03(+0.17%) |
Aug 20, 2007 | 15.18 | 15.18 | 15.14 | 15.14 | 1,514 | -0.05(-0.33%) |
Aug 17, 2007 | 15.19 | 15.19 | 15.19 | 15.19 | 240 | +0.01(+0.05%) |
Aug 16, 2007 | 15.39 | 15.39 | 15.18 | 15.18 | 721 | -0.22(-1.40%) |
Aug 15, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 134 | -0.12(-0.75%) |
Aug 14, 2007 | 15.60 | 15.63 | 15.42 | 15.51 | 2,509 | -0.17(-1.06%) |
Aug 13, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 5,721 | +0.00(+0.00%) |
Aug 10, 2007 | 15.68 | 15.87 | 15.68 | 15.68 | 418 | -0.15(-0.95%) |
Aug 09, 2007 | 16.01 | 16.01 | 15.68 | 15.83 | 841 | -0.17(-1.09%) |
Aug 08, 2007 | 15.96 | 16.00 | 15.96 | 16.00 | 360 | +0.32(+2.07%) |
Aug 07, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 360 | +0.00(+0.00%) |
Aug 06, 2007 | 15.85 | 15.89 | 15.68 | 15.68 | 3,967 | -0.82(-4.99%) |
Aug 03, 2007 | 16.50 | 16.84 | 16.36 | 16.50 | 3,623 | -0.30(-1.78%) |
Aug 02, 2007 | 16.64 | 16.80 | 16.62 | 16.80 | 1,231 | +0.40(+2.43%) |
Aug 01, 2007 | 16.63 | 16.64 | 16.40 | 16.40 | 1,923 | -0.36(-2.13%) |
Jul 31, 2007 | 16.44 | 16.87 | 16.31 | 16.76 | 1,809 | +0.29(+1.77%) |
Jul 30, 2007 | 16.40 | 16.47 | 16.28 | 16.47 | 3,474 | +0.07(+0.46%) |
Jul 27, 2007 | 16.14 | 16.52 | 16.01 | 16.39 | 5,608 | +0.01(+0.05%) |
Jul 26, 2007 | 16.34 | 16.39 | 16.22 | 16.39 | 12,864 | +0.18(+1.13%) |
Jul 25, 2007 | 16.40 | 16.40 | 15.94 | 16.20 | 1,876 | -0.20(-1.22%) |
Jul 24, 2007 | 16.38 | 16.40 | 16.38 | 16.40 | 1,324 | -0.43(-2.57%) |
Jul 23, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 16.84 | 16.91 | 16.82 | 16.83 | 3,113 | -0.01(-0.05%) |
Jul 18, 2007 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 16.63 | 16.84 | 16.63 | 16.84 | 1,082 | +0.21(+1.25%) |
Jul 16, 2007 | 16.98 | 17.05 | 16.64 | 16.64 | 1,612 | +0.04(+0.24%) |
Jul 13, 2007 | 17.05 | 17.05 | 16.60 | 16.60 | 329 | -0.46(-2.67%) |
Jul 12, 2007 | 17.05 | 17.05 | 16.59 | 17.05 | 45,585 | +0.13(+0.79%) |
Jul 11, 2007 | 17.05 | 17.05 | 16.76 | 16.92 | 2,464 | +0.03(+0.20%) |
Jul 10, 2007 | 16.64 | 16.88 | 16.64 | 16.88 | 3,565 | +0.25(+1.50%) |
Jul 09, 2007 | 16.30 | 16.64 | 16.29 | 16.64 | 3,005 | +0.41(+2.51%) |
Jul 06, 2007 | 15.84 | 16.29 | 15.84 | 16.23 | 1,934 | +0.02(+0.10%) |
Jul 05, 2007 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 15.84 | 16.22 | 15.81 | 16.21 | 1,851 | -0.08(-0.51%) |
Jul 02, 2007 | 16.29 | 16.29 | 16.29 | 16.29 | 120 | +0.09(+0.54%) |
Jun 29, 2007 | 16.20 | 16.21 | 16.20 | 16.21 | 1,826 | -0.09(-0.54%) |
Jun 28, 2007 | 16.22 | 16.29 | 16.22 | 16.29 | 668 | +0.10(+0.62%) |
Jun 27, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 15.99 | 16.19 | 15.99 | 16.19 | 12,109 | +0.43(+2.74%) |
Jun 25, 2007 | 15.85 | 15.85 | 15.75 | 15.76 | 2,506 | -0.08(-0.53%) |
Jun 22, 2007 | 15.85 | 15.85 | 15.85 | 15.85 | 726 | -0.03(-0.21%) |
Jun 21, 2007 | 15.97 | 16.08 | 15.70 | 15.88 | 2,881 | -0.09(-0.57%) |
Jun 20, 2007 | 16.14 | 16.14 | 15.93 | 15.97 | 3,486 | -0.17(-1.03%) |
Jun 19, 2007 | 16.12 | 16.45 | 16.05 | 16.14 | 4,207 | -0.13(-0.82%) |
Jun 18, 2007 | 16.23 | 16.27 | 16.23 | 16.27 | 601 | +0.04(+0.26%) |
Jun 15, 2007 | 16.24 | 16.24 | 16.23 | 16.23 | 360 | -0.07(-0.46%) |
Jun 14, 2007 | 16.39 | 16.39 | 16.30 | 16.30 | 240 | -0.09(-0.56%) |
Jun 13, 2007 | 16.64 | 16.65 | 16.23 | 16.39 | 5,650 | -0.51(-3.00%) |
Jun 12, 2007 | 17.07 | 17.07 | 16.84 | 16.90 | 2,644 | -0.39(-2.26%) |
Jun 11, 2007 | 17.06 | 17.30 | 17.06 | 17.29 | 393 | +0.19(+1.08%) |
Jun 08, 2007 | 17.23 | 17.31 | 17.11 | 17.11 | 1,983 | -0.34(-1.92%) |
Jun 07, 2007 | 17.60 | 17.60 | 17.42 | 17.44 | 528 | +0.14(+0.82%) |
Jun 06, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 480 | +0.00(+0.00%) |
Jun 04, 2007 | 17.31 | 17.36 | 17.02 | 17.30 | 2,642 | -0.37(-2.12%) |
Jun 01, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 282 | +0.17(+0.95%) |
May 31, 2007 | 17.38 | 17.64 | 17.38 | 17.51 | 3,005 | +0.15(+0.87%) |
May 30, 2007 | 17.33 | 17.36 | 17.33 | 17.36 | 294 | -0.10(-0.58%) |
May 29, 2007 | 17.36 | 17.47 | 17.33 | 17.46 | 1,924 | -0.12(-0.71%) |
May 25, 2007 | 17.58 | 17.58 | 17.58 | 17.58 | 721 | +0.12(+0.67%) |
May 24, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
May 23, 2007 | 17.35 | 17.47 | 17.33 | 17.47 | 7,151 | +0.01(+0.05%) |
May 22, 2007 | 17.30 | 17.46 | 17.30 | 17.46 | 2,155 | +0.00(+0.00%) |
May 21, 2007 | 17.30 | 17.46 | 17.30 | 17.46 | 3,526 | +0.16(+0.91%) |
May 18, 2007 | 17.24 | 17.30 | 17.24 | 17.30 | 3,426 | +0.00(+0.00%) |
May 17, 2007 | 17.38 | 17.38 | 17.30 | 17.30 | 2,718 | -0.14(-0.81%) |
May 16, 2007 | 17.43 | 17.47 | 17.32 | 17.44 | 7,333 | +0.06(+0.34%) |
May 15, 2007 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
May 14, 2007 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
May 11, 2007 | 17.30 | 17.38 | 16.64 | 17.38 | 2,975 | +0.08(+0.48%) |
May 10, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 341 | +0.00(+0.00%) |
May 09, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 360 | +0.00(+0.00%) |
May 08, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 120 | +0.00(+0.00%) |
May 07, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 120 | -0.02(-0.14%) |
May 04, 2007 | 17.33 | 17.33 | 17.33 | 17.33 | 137 | +0.01(+0.05%) |
May 03, 2007 | 17.34 | 17.34 | 17.32 | 17.32 | 561 | -0.05(-0.29%) |
May 02, 2007 | 17.44 | 17.44 | 17.34 | 17.37 | 775 | -0.22(-1.28%) |
May 01, 2007 | 17.35 | 17.65 | 17.35 | 17.59 | 480 | +0.24(+1.39%) |
Apr 30, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 240 | -0.32(-1.83%) |
Apr 27, 2007 | 17.64 | 17.67 | 17.64 | 17.67 | 317 | +0.00(+0.00%) |
Apr 26, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 140 | +0.00(+0.00%) |
Apr 25, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 168 | +0.06(+0.33%) |
Apr 24, 2007 | 17.62 | 17.62 | 17.62 | 17.62 | 120 | -0.22(-1.26%) |
Apr 23, 2007 | 17.82 | 17.84 | 17.82 | 17.84 | 718 | +0.37(+2.14%) |
Apr 20, 2007 | 17.53 | 17.53 | 17.47 | 17.47 | 240 | -0.19(-1.08%) |
Apr 19, 2007 | 18.08 | 18.08 | 17.66 | 17.66 | 1,322 | -0.47(-2.57%) |
Apr 18, 2007 | 18.11 | 18.12 | 18.09 | 18.12 | 1,478 | -0.05(-0.27%) |
Apr 17, 2007 | 18.05 | 18.17 | 18.05 | 18.17 | 1,764 | +0.08(+0.46%) |
Apr 16, 2007 | 17.72 | 18.09 | 17.57 | 18.09 | 2,530 | +0.58(+3.33%) |
Apr 13, 2007 | 17.47 | 17.51 | 17.47 | 17.51 | 949 | +0.07(+0.41%) |
Apr 12, 2007 | 17.47 | 17.47 | 17.44 | 17.44 | 417 | -0.01(-0.08%) |
Apr 11, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 17.44 | 17.45 | 17.27 | 17.45 | 721 | +0.26(+1.50%) |
Apr 09, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 17.15 | 17.19 | 17.15 | 17.19 | 2,524 | -0.12(-0.72%) |
Apr 04, 2007 | 17.08 | 17.32 | 17.08 | 17.32 | 2,248 | +0.13(+0.77%) |
Apr 03, 2007 | 17.14 | 17.28 | 17.05 | 17.18 | 2,871 | -0.12(-0.67%) |
Apr 02, 2007 | 17.27 | 17.30 | 17.27 | 17.30 | 730 | +0.03(+0.19%) |
Mar 30, 2007 | 17.05 | 17.27 | 17.05 | 17.27 | 2,362 | +0.22(+1.27%) |
Mar 29, 2007 | 16.76 | 17.05 | 16.76 | 17.05 | 9,739 | +0.21(+1.23%) |
Mar 28, 2007 | 16.82 | 16.84 | 16.82 | 16.84 | 3,284 | +0.01(+0.05%) |
Mar 27, 2007 | 16.83 | 16.84 | 16.83 | 16.83 | 1,202 | +0.28(+1.71%) |
Mar 26, 2007 | 16.64 | 16.64 | 16.36 | 16.55 | 2,500 | -0.08(-0.50%) |
Mar 23, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 120 | +0.01(+0.05%) |
Mar 20, 2007 | 16.63 | 16.63 | 16.63 | 16.63 | 240 | +0.04(+0.25%) |
Mar 19, 2007 | 16.82 | 16.82 | 16.59 | 16.59 | 639 | +0.04(+0.25%) |
Mar 16, 2007 | 16.55 | 16.55 | 16.54 | 16.54 | 240 | -0.10(-0.60%) |
Mar 15, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 120 | -0.06(-0.35%) |
Mar 14, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 16.78 | 16.84 | 16.51 | 16.70 | 12,622 | +0.19(+1.16%) |
Mar 09, 2007 | 16.82 | 16.82 | 16.51 | 16.51 | 1,203 | -0.31(-1.83%) |
Mar 08, 2007 | 16.84 | 16.84 | 16.82 | 16.82 | 1,803 | -0.02(-0.15%) |
Mar 07, 2007 | 16.80 | 16.84 | 16.80 | 16.84 | 1,322 | +0.21(+1.25%) |
Mar 06, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 2,416 | +0.06(+0.35%) |
Mar 05, 2007 | 16.66 | 16.68 | 16.52 | 16.58 | 1,895 | -0.02(-0.10%) |
Mar 02, 2007 | 16.61 | 16.81 | 16.59 | 16.59 | 6,089 | +0.02(+0.10%) |
Mar 01, 2007 | 16.56 | 16.58 | 16.56 | 16.58 | 2,404 | -0.02(-0.10%) |
Feb 28, 2007 | 16.38 | 16.59 | 16.38 | 16.59 | 3,242 | +0.28(+1.73%) |
Feb 27, 2007 | 16.15 | 16.31 | 16.14 | 16.31 | 6,167 | +0.05(+0.31%) |
Feb 26, 2007 | 16.25 | 16.34 | 16.16 | 16.26 | 2,067 | +0.08(+0.51%) |
Feb 23, 2007 | 16.17 | 16.30 | 16.12 | 16.18 | 24,112 | +0.37(+2.37%) |
Feb 22, 2007 | 15.55 | 15.80 | 15.55 | 15.80 | 1,881 | +0.08(+0.53%) |
Feb 21, 2007 | 15.54 | 15.82 | 15.54 | 15.72 | 2,581 | +0.03(+0.21%) |
Feb 20, 2007 | 15.38 | 15.80 | 15.36 | 15.69 | 4,408 | +0.12(+0.75%) |
Feb 16, 2007 | 15.48 | 15.57 | 15.48 | 15.57 | 360 | -0.02(-0.11%) |
Feb 15, 2007 | 15.64 | 15.64 | 15.59 | 15.59 | 1,142 | -0.22(-1.37%) |
Feb 14, 2007 | 15.56 | 15.90 | 15.56 | 15.80 | 917 | +0.20(+1.28%) |
Feb 13, 2007 | 15.58 | 15.93 | 15.48 | 15.60 | 2,437 | -0.15(-0.95%) |
Feb 12, 2007 | 15.78 | 15.79 | 15.75 | 15.75 | 1,437 | +0.07(+0.48%) |
Feb 09, 2007 | 15.70 | 15.77 | 15.68 | 15.68 | 1,571 | -0.04(-0.23%) |
Feb 08, 2007 | 15.72 | 15.72 | 15.72 | 15.72 | 120 | +0.03(+0.18%) |
Feb 07, 2007 | 15.89 | 15.89 | 15.69 | 15.69 | 1,550 | -0.15(-0.95%) |
Feb 06, 2007 | 16.11 | 16.11 | 15.84 | 15.84 | 2,403 | -0.38(-2.36%) |
Feb 05, 2007 | 16.27 | 16.27 | 16.22 | 16.22 | 360 | -0.02(-0.15%) |
Feb 02, 2007 | 16.09 | 16.39 | 16.09 | 16.24 | 8,175 | +0.15(+0.93%) |
Feb 01, 2007 | 16.21 | 16.21 | 16.09 | 16.09 | 669 | -0.12(-0.72%) |
Jan 31, 2007 | 16.22 | 16.22 | 16.08 | 16.21 | 1,923 | +0.00(+0.00%) |
Jan 30, 2007 | 16.17 | 16.21 | 16.17 | 16.21 | 360 | +0.03(+0.21%) |
Jan 29, 2007 | 16.07 | 16.18 | 16.04 | 16.18 | 1,683 | -0.01(-0.05%) |
Jan 26, 2007 | 15.99 | 16.21 | 15.99 | 16.19 | 721 | +0.10(+0.62%) |
Jan 25, 2007 | 16.29 | 16.30 | 15.96 | 16.09 | 3,054 | -0.26(-1.58%) |
Jan 24, 2007 | 16.04 | 16.34 | 16.04 | 16.34 | 17,973 | +0.38(+2.40%) |
Jan 23, 2007 | 16.06 | 16.06 | 15.54 | 15.96 | 5,598 | -0.27(-1.64%) |
Jan 22, 2007 | 16.09 | 16.23 | 15.99 | 16.23 | 4,455 | +0.17(+1.09%) |
Jan 19, 2007 | 16.27 | 16.39 | 16.05 | 16.05 | 5,766 | -0.08(-0.52%) |
Jan 18, 2007 | 16.30 | 16.39 | 16.14 | 16.14 | 10,700 | -0.17(-1.07%) |
Jan 17, 2007 | 16.31 | 16.62 | 16.22 | 16.31 | 9,093 | -0.07(-0.41%) |
Jan 16, 2007 | 16.22 | 16.61 | 15.80 | 16.38 | 22,085 | +0.16(+0.97%) |
Jan 12, 2007 | 16.14 | 16.24 | 16.10 | 16.22 | 13,483 | +0.16(+1.01%) |
Jan 11, 2007 | 16.10 | 16.10 | 15.90 | 16.06 | 4,036 | +0.09(+0.55%) |
Jan 10, 2007 | 15.39 | 15.98 | 15.39 | 15.97 | 7,552 | +0.59(+3.84%) |
Jan 09, 2007 | 14.97 | 15.38 | 14.89 | 15.38 | 3,926 | +0.17(+1.09%) |
Jan 08, 2007 | 15.30 | 15.35 | 15.21 | 15.21 | 3,237 | -0.01(-0.05%) |
Jan 05, 2007 | 14.94 | 15.34 | 14.94 | 15.22 | 9,631 | +0.46(+3.10%) |
Jan 04, 2007 | 14.60 | 14.76 | 14.60 | 14.76 | 1,875 | +0.06(+0.40%) |
Jan 03, 2007 | 14.85 | 14.85 | 14.69 | 14.71 | 3,113 | -0.02(-0.11%) |
Dec 29, 2006 | 14.72 | 14.72 | 14.71 | 14.72 | 2,404 | -0.22(-1.45%) |
Dec 28, 2006 | 14.95 | 14.96 | 14.64 | 14.94 | 2,337 | +0.34(+2.34%) |
Dec 27, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 120 | -0.02(-0.11%) |
Dec 26, 2006 | 14.60 | 14.81 | 14.56 | 14.61 | 3,012 | -0.15(-1.01%) |
Dec 22, 2006 | 14.52 | 14.84 | 14.52 | 14.76 | 2,644 | +0.42(+2.90%) |
Dec 21, 2006 | 14.76 | 14.76 | 14.35 | 14.35 | 16,558 | -0.27(-1.82%) |
Dec 20, 2006 | 14.76 | 14.89 | 14.61 | 14.61 | 2,641 | -0.07(-0.45%) |
Dec 19, 2006 | 14.86 | 14.93 | 14.68 | 14.68 | 4,783 | -0.05(-0.34%) |
Dec 18, 2006 | 14.85 | 14.85 | 14.56 | 14.73 | 3,644 | -0.12(-0.78%) |
Dec 15, 2006 | 14.61 | 14.85 | 14.61 | 14.85 | 1,936 | +0.29(+2.00%) |
Dec 14, 2006 | 14.68 | 14.79 | 14.53 | 14.56 | 5,845 | -0.29(-1.96%) |
Dec 13, 2006 | 14.76 | 14.85 | 14.76 | 14.85 | 1,220 | -0.40(-2.62%) |
Dec 12, 2006 | 15.30 | 15.30 | 15.16 | 15.25 | 601 | +0.49(+3.34%) |
Dec 11, 2006 | 14.62 | 14.75 | 14.57 | 14.75 | 2,164 | -0.02(-0.17%) |
Dec 08, 2006 | 14.97 | 14.97 | 14.66 | 14.78 | 2,725 | -0.36(-2.37%) |
Dec 07, 2006 | 15.39 | 15.45 | 15.10 | 15.14 | 1,804 | -0.53(-3.40%) |
Dec 06, 2006 | 15.14 | 15.85 | 15.14 | 15.67 | 6,140 | +0.66(+4.38%) |
Dec 05, 2006 | 15.10 | 15.14 | 15.01 | 15.01 | 4,110 | -0.09(-0.61%) |
Dec 04, 2006 | 15.30 | 15.30 | 15.10 | 15.10 | 3,224 | -0.20(-1.30%) |
Dec 01, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 15.28 | 15.30 | 15.28 | 15.30 | 240 | +0.04(+0.27%) |
Nov 29, 2006 | 15.20 | 15.33 | 15.20 | 15.26 | 601 | +0.12(+0.82%) |
Nov 28, 2006 | 15.60 | 15.60 | 15.14 | 15.14 | 6,860 | -0.47(-2.99%) |
Nov 27, 2006 | 15.60 | 15.60 | 15.60 | 15.60 | 865 | -0.41(-2.55%) |
Nov 24, 2006 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 16.04 | 16.18 | 15.89 | 16.01 | 2,219 | +0.22(+1.37%) |
Nov 21, 2006 | 15.85 | 15.85 | 15.80 | 15.80 | 601 | -0.01(-0.05%) |
Nov 20, 2006 | 15.80 | 15.97 | 15.80 | 15.80 | 901 | +0.25(+1.60%) |
Nov 17, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 15.72 | 15.75 | 15.30 | 15.55 | 4,693 | -0.22(-1.42%) |
Nov 15, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 15.80 | 16.14 | 15.77 | 15.78 | 12,272 | +0.00(+0.00%) |
Nov 13, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 15.97 | 15.97 | 15.78 | 15.78 | 360 | +0.06(+0.37%) |
Nov 09, 2006 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 15.80 | 15.80 | 15.68 | 15.72 | 4,407 | -0.04(-0.26%) |
Nov 07, 2006 | 15.60 | 15.85 | 15.60 | 15.76 | 1,642 | -0.17(-1.10%) |
Nov 06, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 16.08 | 16.08 | 15.94 | 15.94 | 532 | -0.10(-0.62%) |
Nov 01, 2006 | 15.85 | 16.04 | 15.85 | 16.04 | 240 | +0.31(+1.96%) |
Oct 31, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 144 | -0.17(-1.10%) |
Oct 30, 2006 | 16.04 | 16.04 | 15.80 | 15.90 | 1,976 | +0.27(+1.70%) |
Oct 27, 2006 | 15.64 | 15.64 | 15.64 | 15.64 | 120 | +0.05(+0.32%) |
Oct 26, 2006 | 15.60 | 15.61 | 15.59 | 15.59 | 2,152 | -0.07(-0.48%) |
Oct 25, 2006 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 15.61 | 15.66 | 15.61 | 15.66 | 391 | -0.04(-0.26%) |
Oct 23, 2006 | 16.23 | 16.48 | 15.67 | 15.70 | 17,597 | -0.87(-5.22%) |
Oct 20, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 240 | +0.28(+1.74%) |
Oct 19, 2006 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 16.58 | 16.61 | 15.97 | 16.29 | 1,171 | -0.41(-2.44%) |
Oct 17, 2006 | 16.69 | 16.69 | 16.69 | 16.69 | 241 | -0.27(-1.62%) |
Oct 16, 2006 | 17.07 | 17.07 | 16.96 | 16.97 | 1,731 | -0.04(-0.24%) |
Oct 13, 2006 | 16.38 | 17.01 | 15.81 | 17.01 | 3,531 | +1.20(+7.58%) |
Oct 12, 2006 | 16.02 | 16.02 | 15.81 | 15.81 | 3,853 | -0.20(-1.25%) |
Oct 11, 2006 | 16.40 | 16.40 | 16.01 | 16.01 | 7,384 | -0.42(-2.58%) |
Oct 10, 2006 | 16.97 | 16.97 | 16.44 | 16.44 | 1,351 | -0.06(-0.35%) |
Oct 09, 2006 | 16.49 | 16.49 | 16.49 | 16.49 | 601 | -0.22(-1.34%) |
Oct 06, 2006 | 16.96 | 16.96 | 16.39 | 16.72 | 2,208 | +0.08(+0.50%) |
Oct 05, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 240 | -0.30(-1.77%) |
Oct 04, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 16.98 | 16.98 | 16.91 | 16.93 | 961 | -0.45(-2.58%) |