Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.190 | 8.363 | 8.161 | 8.183 | 146,191 | -0.03(-0.35%) |
Sep 27, 2007 | 8.126 | 8.248 | 8.054 | 8.212 | 210,555 | +0.14(+1.69%) |
Sep 26, 2007 | 8.090 | 8.126 | 7.989 | 8.075 | 175,222 | +0.04(+0.54%) |
Sep 25, 2007 | 8.147 | 8.205 | 7.931 | 8.032 | 180,481 | -0.18(-2.19%) |
Sep 24, 2007 | 8.442 | 8.442 | 8.118 | 8.212 | 156,063 | -0.25(-2.97%) |
Sep 21, 2007 | 8.463 | 8.507 | 8.392 | 8.463 | 231,701 | -0.03(-0.34%) |
Sep 20, 2007 | 8.557 | 8.679 | 8.449 | 8.492 | 195,122 | -0.14(-1.67%) |
Sep 19, 2007 | 8.694 | 8.708 | 8.517 | 8.636 | 443,739 | +0.01(+0.17%) |
Sep 18, 2007 | 9.017 | 9.032 | 8.622 | 8.622 | 370,173 | -0.37(-4.08%) |
Sep 17, 2007 | 9.384 | 9.405 | 8.902 | 8.988 | 293,094 | -0.43(-4.58%) |
Sep 14, 2007 | 9.161 | 9.549 | 9.082 | 9.420 | 173,167 | +0.23(+2.50%) |
Sep 13, 2007 | 9.326 | 9.434 | 9.168 | 9.190 | 174,933 | -0.07(-0.78%) |
Sep 12, 2007 | 9.470 | 9.499 | 9.247 | 9.262 | 141,198 | -0.22(-2.35%) |
Sep 11, 2007 | 9.154 | 9.499 | 9.132 | 9.485 | 177,058 | +0.36(+3.94%) |
Sep 10, 2007 | 9.492 | 9.571 | 9.068 | 9.125 | 207,760 | -0.35(-3.64%) |
Sep 07, 2007 | 9.463 | 9.736 | 9.024 | 9.470 | 199,295 | -0.12(-1.20%) |
Sep 06, 2007 | 9.477 | 9.607 | 9.441 | 9.585 | 100,711 | +0.10(+1.06%) |
Sep 05, 2007 | 9.564 | 9.808 | 9.441 | 9.485 | 159,775 | -0.15(-1.57%) |
Sep 04, 2007 | 9.636 | 9.722 | 9.434 | 9.636 | 254,502 | -0.02(-0.22%) |
Aug 31, 2007 | 9.614 | 9.679 | 9.276 | 9.657 | 158,569 | +0.14(+1.51%) |
Aug 30, 2007 | 9.398 | 9.636 | 9.290 | 9.513 | 169,630 | +0.03(+0.30%) |
Aug 29, 2007 | 9.219 | 9.485 | 9.060 | 9.485 | 189,876 | +0.33(+3.61%) |
Aug 28, 2007 | 9.283 | 9.355 | 9.154 | 9.154 | 240,470 | -0.19(-2.08%) |
Aug 27, 2007 | 9.362 | 9.485 | 9.262 | 9.348 | 203,022 | -0.03(-0.31%) |
Aug 24, 2007 | 9.039 | 9.463 | 9.039 | 9.377 | 280,228 | +0.32(+3.57%) |
Aug 23, 2007 | 9.341 | 9.664 | 9.010 | 9.053 | 376,622 | -0.29(-3.08%) |
Aug 22, 2007 | 9.269 | 9.398 | 9.219 | 9.341 | 267,114 | +0.16(+1.72%) |
Aug 21, 2007 | 9.226 | 9.362 | 9.082 | 9.183 | 189,727 | -0.01(-0.08%) |
Aug 20, 2007 | 9.384 | 9.384 | 9.068 | 9.190 | 235,219 | -0.17(-1.84%) |
Aug 17, 2007 | 9.636 | 9.636 | 9.168 | 9.362 | 365,506 | +0.14(+1.48%) |
Aug 16, 2007 | 8.881 | 9.578 | 8.881 | 9.226 | 597,120 | +0.35(+3.89%) |
Aug 15, 2007 | 8.938 | 9.161 | 8.873 | 8.881 | 339,419 | -0.06(-0.64%) |
Aug 14, 2007 | 8.945 | 9.168 | 8.852 | 8.938 | 388,073 | -0.01(-0.16%) |
Aug 13, 2007 | 9.032 | 9.485 | 8.895 | 8.952 | 625,427 | -0.06(-0.72%) |
Aug 10, 2007 | 8.327 | 9.111 | 8.284 | 9.017 | 963,346 | +0.29(+3.38%) |
Aug 09, 2007 | 8.528 | 8.909 | 8.449 | 8.722 | 642,727 | +0.19(+2.19%) |
Aug 08, 2007 | 8.018 | 8.622 | 8.018 | 8.535 | 880,314 | +0.58(+7.23%) |
Aug 07, 2007 | 8.140 | 8.183 | 7.867 | 7.960 | 966,395 | -0.23(-2.81%) |
Aug 06, 2007 | 8.097 | 8.298 | 7.939 | 8.190 | 760,187 | +0.10(+1.24%) |
Aug 03, 2007 | 8.090 | 8.909 | 8.061 | 8.090 | 653,396 | -0.63(-7.18%) |
Aug 02, 2007 | 9.470 | 10.07 | 8.650 | 8.715 | 1,257,505 | -1.00(-10.29%) |
Aug 01, 2007 | 9.305 | 9.736 | 9.046 | 9.715 | 432,732 | +0.32(+3.37%) |
Jul 31, 2007 | 9.391 | 9.492 | 9.197 | 9.398 | 296,249 | +0.09(+0.93%) |
Jul 30, 2007 | 9.326 | 9.628 | 9.125 | 9.312 | 200,324 | -0.01(-0.15%) |
Jul 27, 2007 | 9.377 | 9.441 | 9.226 | 9.326 | 224,191 | -0.07(-0.77%) |
Jul 26, 2007 | 9.449 | 9.492 | 9.211 | 9.398 | 310,897 | -0.14(-1.51%) |
Jul 25, 2007 | 9.585 | 9.664 | 9.521 | 9.542 | 343,924 | +0.01(+0.08%) |
Jul 24, 2007 | 9.592 | 9.894 | 9.535 | 9.535 | 251,806 | -0.17(-1.78%) |
Jul 23, 2007 | 9.715 | 9.909 | 9.585 | 9.707 | 302,353 | -0.01(-0.07%) |
Jul 20, 2007 | 9.679 | 9.779 | 9.592 | 9.715 | 368,809 | +0.01(+0.15%) |
Jul 19, 2007 | 9.779 | 9.787 | 9.600 | 9.700 | 203,941 | -0.06(-0.66%) |
Jul 18, 2007 | 9.902 | 10.01 | 9.564 | 9.765 | 229,622 | -0.20(-2.02%) |
Jul 17, 2007 | 10.25 | 10.25 | 9.894 | 9.966 | 268,961 | -0.19(-1.84%) |
Jul 16, 2007 | 10.13 | 10.27 | 9.923 | 10.15 | 255,762 | +0.03(+0.28%) |
Jul 13, 2007 | 10.15 | 10.20 | 9.988 | 10.12 | 163,179 | -0.10(-0.98%) |
Jul 12, 2007 | 10.03 | 10.23 | 9.887 | 10.23 | 316,851 | +0.26(+2.60%) |
Jul 11, 2007 | 9.873 | 9.988 | 9.751 | 9.966 | 349,248 | +0.07(+0.73%) |
Jul 10, 2007 | 10.06 | 10.17 | 9.815 | 9.894 | 422,946 | -0.23(-2.27%) |
Jul 09, 2007 | 10.21 | 10.28 | 9.966 | 10.12 | 714,826 | -0.09(-0.85%) |
Jul 06, 2007 | 10.07 | 10.28 | 10.05 | 10.21 | 337,581 | +0.12(+1.14%) |
Jul 05, 2007 | 10.34 | 10.34 | 10.03 | 10.10 | 533,945 | -0.14(-1.40%) |
Jul 03, 2007 | 10.07 | 10.27 | 10.04 | 10.24 | 217,687 | +0.17(+1.64%) |
Jul 02, 2007 | 10.15 | 10.27 | 9.974 | 10.07 | 448,344 | +0.00(+0.00%) |
Jun 29, 2007 | 9.981 | 10.20 | 9.902 | 10.07 | 645,867 | +0.14(+1.45%) |
Jun 28, 2007 | 9.700 | 9.974 | 9.657 | 9.930 | 482,532 | +0.21(+2.14%) |
Jun 27, 2007 | 9.384 | 9.722 | 9.362 | 9.722 | 322,468 | +0.32(+3.44%) |
Jun 26, 2007 | 9.456 | 9.492 | 9.377 | 9.398 | 395,496 | +0.00(+0.00%) |
Jun 25, 2007 | 9.262 | 9.449 | 9.240 | 9.398 | 438,411 | +0.15(+1.63%) |
Jun 22, 2007 | 9.549 | 9.585 | 9.247 | 9.247 | 648,268 | -0.34(-3.53%) |
Jun 21, 2007 | 9.485 | 9.614 | 9.463 | 9.585 | 310,930 | -0.06(-0.60%) |
Jun 20, 2007 | 9.693 | 9.693 | 9.492 | 9.643 | 587,701 | -0.01(-0.07%) |
Jun 19, 2007 | 9.959 | 9.959 | 9.499 | 9.650 | 678,095 | -0.31(-3.10%) |
Jun 18, 2007 | 10.11 | 10.19 | 9.693 | 9.959 | 440,289 | -0.11(-1.07%) |
Jun 15, 2007 | 10.24 | 10.42 | 10.02 | 10.07 | 424,574 | -0.01(-0.14%) |
Jun 14, 2007 | 10.31 | 10.34 | 10.04 | 10.08 | 508,988 | -0.24(-2.37%) |
Jun 13, 2007 | 10.43 | 10.45 | 10.25 | 10.33 | 332,511 | -0.11(-1.03%) |
Jun 12, 2007 | 10.34 | 10.58 | 10.25 | 10.43 | 447,937 | -0.01(-0.07%) |
Jun 11, 2007 | 10.53 | 10.64 | 10.33 | 10.44 | 284,833 | -0.10(-0.96%) |
Jun 08, 2007 | 10.51 | 10.55 | 10.23 | 10.54 | 545,904 | +0.04(+0.34%) |
Jun 07, 2007 | 10.71 | 10.97 | 10.44 | 10.51 | 872,499 | +0.37(+3.62%) |
Jun 06, 2007 | 9.938 | 10.19 | 9.758 | 10.14 | 810,243 | +0.17(+1.66%) |
Jun 05, 2007 | 10.04 | 10.05 | 9.930 | 9.974 | 307,832 | -0.14(-1.35%) |
Jun 04, 2007 | 9.945 | 10.15 | 9.926 | 10.11 | 287,257 | +0.11(+1.08%) |
Jun 01, 2007 | 9.887 | 10.07 | 9.823 | 10.00 | 255,171 | +0.19(+1.90%) |
May 31, 2007 | 9.643 | 9.966 | 9.477 | 9.815 | 389,184 | +0.17(+1.79%) |
May 30, 2007 | 9.758 | 9.794 | 9.485 | 9.643 | 384,033 | -0.22(-2.26%) |
May 29, 2007 | 9.894 | 9.902 | 9.686 | 9.866 | 215,647 | +0.03(+0.29%) |
May 25, 2007 | 9.887 | 10.10 | 9.736 | 9.837 | 182,996 | -0.06(-0.65%) |
May 24, 2007 | 10.05 | 10.11 | 9.858 | 9.902 | 145,542 | -0.19(-1.92%) |
May 23, 2007 | 10.23 | 10.28 | 10.02 | 10.10 | 267,904 | -0.10(-0.99%) |
May 22, 2007 | 10.02 | 10.23 | 9.959 | 10.20 | 166,727 | +0.19(+1.87%) |
May 21, 2007 | 10.10 | 10.14 | 9.923 | 10.01 | 209,956 | -0.09(-0.93%) |
May 18, 2007 | 10.12 | 10.23 | 9.966 | 10.10 | 153,934 | -0.01(-0.07%) |
May 17, 2007 | 10.30 | 10.30 | 9.995 | 10.11 | 226,326 | -0.20(-1.95%) |
May 16, 2007 | 10.14 | 10.38 | 10.07 | 10.31 | 317,429 | +0.20(+1.99%) |
May 15, 2007 | 10.40 | 10.57 | 10.07 | 10.11 | 412,055 | -0.27(-2.56%) |
May 14, 2007 | 10.57 | 10.58 | 10.18 | 10.38 | 211,733 | -0.21(-1.97%) |
May 11, 2007 | 10.50 | 10.73 | 10.35 | 10.58 | 226,430 | +0.01(+0.07%) |
May 10, 2007 | 10.95 | 10.95 | 10.51 | 10.58 | 311,823 | -0.39(-3.54%) |
May 09, 2007 | 10.99 | 11.56 | 10.79 | 10.97 | 302,557 | -0.22(-1.93%) |
May 08, 2007 | 11.90 | 11.90 | 10.93 | 11.18 | 421,848 | -0.68(-5.70%) |
May 07, 2007 | 12.53 | 12.55 | 11.76 | 11.86 | 365,593 | -0.74(-5.88%) |
May 04, 2007 | 12.58 | 12.89 | 12.55 | 12.60 | 157,671 | -0.07(-0.57%) |
May 03, 2007 | 13.25 | 13.25 | 12.58 | 12.67 | 206,396 | -0.64(-4.81%) |
May 02, 2007 | 12.81 | 13.35 | 12.72 | 13.31 | 211,156 | +0.47(+3.64%) |
May 01, 2007 | 12.90 | 13.00 | 12.63 | 12.84 | 166,489 | -0.10(-0.78%) |
Apr 30, 2007 | 13.48 | 13.48 | 12.81 | 12.94 | 193,476 | -0.44(-3.28%) |
Apr 27, 2007 | 13.71 | 13.88 | 13.32 | 13.38 | 102,334 | -0.40(-2.87%) |
Apr 26, 2007 | 13.76 | 13.88 | 13.66 | 13.78 | 102,444 | -0.04(-0.31%) |
Apr 25, 2007 | 13.57 | 14.16 | 13.56 | 13.82 | 151,289 | +0.31(+2.29%) |
Apr 24, 2007 | 14.32 | 14.32 | 13.39 | 13.51 | 111,118 | -0.23(-1.67%) |
Apr 23, 2007 | 13.83 | 14.12 | 13.69 | 13.74 | 110,052 | -0.17(-1.24%) |
Apr 20, 2007 | 14.17 | 14.17 | 13.58 | 13.91 | 147,773 | -0.03(-0.21%) |
Apr 19, 2007 | 13.55 | 14.18 | 13.20 | 13.94 | 279,623 | +0.35(+2.59%) |
Apr 18, 2007 | 13.63 | 14.05 | 13.58 | 13.59 | 162,317 | -0.01(-0.11%) |
Apr 17, 2007 | 14.29 | 14.33 | 13.43 | 13.60 | 212,202 | -0.72(-5.02%) |
Apr 16, 2007 | 14.09 | 14.32 | 14.09 | 14.32 | 112,932 | +0.29(+2.05%) |
Apr 13, 2007 | 13.97 | 14.08 | 13.81 | 14.04 | 135,092 | +0.04(+0.31%) |
Apr 12, 2007 | 13.91 | 14.02 | 13.84 | 13.99 | 104,045 | +0.00(+0.00%) |
Apr 11, 2007 | 14.20 | 14.20 | 13.88 | 13.99 | 107,114 | -0.17(-1.17%) |
Apr 10, 2007 | 14.19 | 14.24 | 14.06 | 14.16 | 188,492 | -0.04(-0.30%) |
Apr 09, 2007 | 13.89 | 14.41 | 13.68 | 14.20 | 413,543 | +0.42(+3.08%) |
Apr 05, 2007 | 13.58 | 13.78 | 13.48 | 13.78 | 185,288 | +0.23(+1.70%) |
Apr 04, 2007 | 13.81 | 13.85 | 13.47 | 13.55 | 173,242 | -0.18(-1.31%) |
Apr 03, 2007 | 13.89 | 14.03 | 13.50 | 13.73 | 187,720 | -0.16(-1.14%) |
Apr 02, 2007 | 13.86 | 13.94 | 13.40 | 13.89 | 173,191 | +0.02(+0.16%) |
Mar 30, 2007 | 14.08 | 14.17 | 13.61 | 13.86 | 231,211 | -0.14(-1.03%) |
Mar 29, 2007 | 14.12 | 14.25 | 13.77 | 14.01 | 102,721 | -0.02(-0.15%) |
Mar 28, 2007 | 13.97 | 14.06 | 13.85 | 14.03 | 301,902 | -0.04(-0.31%) |
Mar 27, 2007 | 14.28 | 14.64 | 14.00 | 14.07 | 207,542 | -0.30(-2.10%) |
Mar 26, 2007 | 14.48 | 14.65 | 14.25 | 14.37 | 115,468 | -0.03(-0.20%) |
Mar 23, 2007 | 14.24 | 14.53 | 14.21 | 14.40 | 159,357 | +0.20(+1.42%) |
Mar 22, 2007 | 14.65 | 14.70 | 13.99 | 14.20 | 148,253 | -0.29(-1.98%) |
Mar 21, 2007 | 14.22 | 14.49 | 13.94 | 14.49 | 117,833 | +0.24(+1.67%) |
Mar 20, 2007 | 14.22 | 14.35 | 13.86 | 14.25 | 154,290 | +0.00(+0.00%) |
Mar 19, 2007 | 13.88 | 14.35 | 13.73 | 14.25 | 195,229 | +0.45(+3.28%) |
Mar 16, 2007 | 14.30 | 14.43 | 13.79 | 13.80 | 303,262 | -0.52(-3.62%) |
Mar 15, 2007 | 13.99 | 14.32 | 13.99 | 14.32 | 116,206 | +0.27(+1.89%) |
Mar 14, 2007 | 13.67 | 14.11 | 13.49 | 14.05 | 392,390 | +0.30(+2.20%) |
Mar 13, 2007 | 14.61 | 14.67 | 13.67 | 13.75 | 288,191 | -0.86(-5.91%) |
Mar 12, 2007 | 14.53 | 14.81 | 14.47 | 14.61 | 142,324 | -0.09(-0.64%) |
Mar 09, 2007 | 14.07 | 14.87 | 14.05 | 14.71 | 261,305 | +0.71(+5.09%) |
Mar 08, 2007 | 14.17 | 14.56 | 13.89 | 13.99 | 210,953 | -0.33(-2.31%) |
Mar 07, 2007 | 13.93 | 14.68 | 13.85 | 14.32 | 397,383 | +0.22(+1.58%) |
Mar 06, 2007 | 13.77 | 14.32 | 13.66 | 14.10 | 312,264 | +0.24(+1.76%) |
Mar 05, 2007 | 13.77 | 14.00 | 13.31 | 13.86 | 743,496 | -0.59(-4.08%) |
Mar 02, 2007 | 14.78 | 15.32 | 14.37 | 14.45 | 312,717 | -0.75(-4.92%) |
Mar 01, 2007 | 14.47 | 15.35 | 14.47 | 15.19 | 265,560 | +0.07(+0.48%) |
Feb 28, 2007 | 14.68 | 15.36 | 14.55 | 15.12 | 276,137 | +0.43(+2.94%) |
Feb 27, 2007 | 15.02 | 15.23 | 14.37 | 14.69 | 572,060 | -0.49(-3.22%) |
Feb 26, 2007 | 16.06 | 16.08 | 14.97 | 15.18 | 351,025 | -0.93(-5.80%) |
Feb 23, 2007 | 16.45 | 16.45 | 16.04 | 16.11 | 114,322 | -0.31(-1.88%) |
Feb 22, 2007 | 16.27 | 16.59 | 16.07 | 16.42 | 116,269 | +0.24(+1.51%) |
Feb 21, 2007 | 16.32 | 16.68 | 16.07 | 16.18 | 107,553 | -0.32(-1.96%) |
Feb 20, 2007 | 15.98 | 16.68 | 15.87 | 16.50 | 175,239 | +0.57(+3.56%) |
Feb 16, 2007 | 16.42 | 16.53 | 15.63 | 15.93 | 278,309 | -0.47(-2.89%) |
Feb 15, 2007 | 16.19 | 16.57 | 16.14 | 16.41 | 166,094 | +0.17(+1.02%) |
Feb 14, 2007 | 16.32 | 16.76 | 16.24 | 16.24 | 205,043 | -0.10(-0.62%) |
Feb 13, 2007 | 16.54 | 16.54 | 15.86 | 16.34 | 234,550 | -0.12(-0.70%) |
Feb 12, 2007 | 16.65 | 16.65 | 16.11 | 16.46 | 195,204 | -0.15(-0.91%) |
Feb 09, 2007 | 17.29 | 17.30 | 16.42 | 16.61 | 234,906 | -0.73(-4.23%) |
Feb 08, 2007 | 17.02 | 17.35 | 16.53 | 17.34 | 286,325 | +0.91(+5.56%) |
Feb 07, 2007 | 17.03 | 17.03 | 16.24 | 16.43 | 402,140 | -0.52(-3.10%) |
Feb 06, 2007 | 17.68 | 17.98 | 15.89 | 16.96 | 507,267 | -0.65(-3.72%) |
Feb 05, 2007 | 18.10 | 18.10 | 17.61 | 17.61 | 180,183 | -0.38(-2.12%) |
Feb 02, 2007 | 17.85 | 18.05 | 17.76 | 17.99 | 278,593 | +0.22(+1.21%) |
Feb 01, 2007 | 17.93 | 17.98 | 17.76 | 17.78 | 176,809 | +0.06(+0.32%) |
Jan 31, 2007 | 17.67 | 17.98 | 17.67 | 17.72 | 131,761 | -0.06(-0.32%) |
Jan 30, 2007 | 17.95 | 17.98 | 17.63 | 17.78 | 157,142 | -0.20(-1.12%) |
Jan 29, 2007 | 17.56 | 18.16 | 17.55 | 17.98 | 334,658 | +0.41(+2.33%) |
Jan 26, 2007 | 17.73 | 17.93 | 17.33 | 17.57 | 107,902 | -0.07(-0.41%) |
Jan 25, 2007 | 18.00 | 18.05 | 17.54 | 17.64 | 153,207 | -0.34(-1.88%) |
Jan 24, 2007 | 17.81 | 18.03 | 17.72 | 17.98 | 170,369 | +0.24(+1.38%) |
Jan 23, 2007 | 17.98 | 18.03 | 17.64 | 17.73 | 320,273 | -0.24(-1.32%) |
Jan 22, 2007 | 17.92 | 18.01 | 17.66 | 17.97 | 162,496 | +0.11(+0.60%) |
Jan 19, 2007 | 17.97 | 17.98 | 17.55 | 17.86 | 79,804 | -0.15(-0.84%) |
Jan 18, 2007 | 18.02 | 18.17 | 17.86 | 18.01 | 168,807 | +0.04(+0.24%) |
Jan 17, 2007 | 18.05 | 18.26 | 17.94 | 17.97 | 157,468 | -0.06(-0.32%) |
Jan 16, 2007 | 18.24 | 18.38 | 17.90 | 18.03 | 255,978 | -0.11(-0.59%) |
Jan 12, 2007 | 18.24 | 18.30 | 18.05 | 18.14 | 213,918 | -0.07(-0.39%) |
Jan 11, 2007 | 17.90 | 18.26 | 17.85 | 18.21 | 281,600 | +0.42(+2.39%) |
Jan 10, 2007 | 17.88 | 18.02 | 17.73 | 17.78 | 167,942 | -0.23(-1.28%) |
Jan 09, 2007 | 18.33 | 18.33 | 17.51 | 18.01 | 278,614 | -0.27(-1.49%) |
Jan 08, 2007 | 17.77 | 18.49 | 17.69 | 18.29 | 274,926 | +0.52(+2.91%) |
Jan 05, 2007 | 18.44 | 18.44 | 17.58 | 17.77 | 238,322 | -0.67(-3.63%) |
Jan 04, 2007 | 18.30 | 18.48 | 17.87 | 18.44 | 342,885 | +0.10(+0.55%) |
Jan 03, 2007 | 17.49 | 18.40 | 17.38 | 18.34 | 446,394 | +0.86(+4.94%) |
Dec 29, 2006 | 17.96 | 18.13 | 17.31 | 17.47 | 291,166 | -0.46(-2.57%) |
Dec 28, 2006 | 18.11 | 18.22 | 17.90 | 17.93 | 170,087 | -0.14(-0.80%) |
Dec 27, 2006 | 17.81 | 18.29 | 17.63 | 18.08 | 249,439 | +0.32(+1.78%) |
Dec 26, 2006 | 18.26 | 18.26 | 17.69 | 17.76 | 164,876 | -0.50(-2.76%) |
Dec 22, 2006 | 18.12 | 18.29 | 17.94 | 18.26 | 148,347 | +0.32(+1.80%) |
Dec 21, 2006 | 18.05 | 18.37 | 17.64 | 17.94 | 241,061 | -0.10(-0.56%) |
Dec 20, 2006 | 17.55 | 18.08 | 17.11 | 18.04 | 280,095 | +0.47(+2.70%) |
Dec 19, 2006 | 17.88 | 17.96 | 17.48 | 17.57 | 360,301 | -0.36(-2.01%) |
Dec 18, 2006 | 17.59 | 18.06 | 17.59 | 17.93 | 256,434 | +0.26(+1.47%) |
Dec 15, 2006 | 18.21 | 18.21 | 17.63 | 17.67 | 356,958 | -0.45(-2.50%) |
Dec 14, 2006 | 17.57 | 18.39 | 17.43 | 18.12 | 512,163 | +0.64(+3.66%) |
Dec 13, 2006 | 17.37 | 17.67 | 17.31 | 17.48 | 224,003 | +0.12(+0.66%) |
Dec 12, 2006 | 17.33 | 17.47 | 17.19 | 17.37 | 198,395 | +0.04(+0.21%) |
Dec 11, 2006 | 17.44 | 17.61 | 17.26 | 17.33 | 406,873 | -0.08(-0.45%) |
Dec 08, 2006 | 17.44 | 17.62 | 17.29 | 17.41 | 232,440 | -0.02(-0.12%) |
Dec 07, 2006 | 17.26 | 17.61 | 17.03 | 17.43 | 307,856 | +0.15(+0.87%) |
Dec 06, 2006 | 17.17 | 17.50 | 16.93 | 17.28 | 262,008 | +0.08(+0.46%) |
Dec 05, 2006 | 16.95 | 17.35 | 16.93 | 17.20 | 334,056 | +0.41(+2.44%) |
Dec 04, 2006 | 16.55 | 16.86 | 16.55 | 16.79 | 370,479 | +0.25(+1.52%) |
Dec 01, 2006 | 17.15 | 17.47 | 16.46 | 16.54 | 340,951 | -0.71(-4.13%) |
Nov 30, 2006 | 16.75 | 17.28 | 16.57 | 17.25 | 358,100 | +0.55(+3.27%) |
Nov 29, 2006 | 16.90 | 17.15 | 16.70 | 16.70 | 307,070 | +0.01(+0.04%) |
Nov 28, 2006 | 16.52 | 17.04 | 16.48 | 16.70 | 291,123 | +0.21(+1.27%) |
Nov 27, 2006 | 17.33 | 17.42 | 16.32 | 16.49 | 548,403 | -0.94(-5.40%) |
Nov 24, 2006 | 17.52 | 17.67 | 17.30 | 17.43 | 69,888 | -0.12(-0.70%) |
Nov 22, 2006 | 17.80 | 17.83 | 17.42 | 17.55 | 168,046 | -0.24(-1.33%) |
Nov 21, 2006 | 17.61 | 17.83 | 17.46 | 17.79 | 327,695 | +0.23(+1.31%) |
Nov 20, 2006 | 17.68 | 17.68 | 17.30 | 17.56 | 354,215 | +0.09(+0.54%) |
Nov 17, 2006 | 17.73 | 17.73 | 17.29 | 17.47 | 201,587 | -0.24(-1.38%) |
Nov 16, 2006 | 17.50 | 17.80 | 17.50 | 17.71 | 249,467 | +0.10(+0.57%) |
Nov 15, 2006 | 17.34 | 17.74 | 17.26 | 17.61 | 401,517 | +0.33(+1.91%) |
Nov 14, 2006 | 16.79 | 17.32 | 16.75 | 17.28 | 463,567 | +0.30(+1.78%) |
Nov 13, 2006 | 17.21 | 17.29 | 16.69 | 16.98 | 481,483 | -0.24(-1.38%) |
Nov 10, 2006 | 17.03 | 17.32 | 16.87 | 17.21 | 263,462 | +0.03(+0.17%) |
Nov 09, 2006 | 17.28 | 17.37 | 16.54 | 17.19 | 312,659 | +0.01(+0.04%) |
Nov 08, 2006 | 17.80 | 17.83 | 16.88 | 17.18 | 528,620 | -0.93(-5.16%) |
Nov 07, 2006 | 18.41 | 18.41 | 18.01 | 18.11 | 383,335 | -0.53(-2.82%) |
Nov 06, 2006 | 18.01 | 18.66 | 17.86 | 18.64 | 353,417 | +0.43(+2.37%) |
Nov 03, 2006 | 18.03 | 18.24 | 17.47 | 18.21 | 292,671 | +0.30(+1.69%) |
Nov 02, 2006 | 18.01 | 18.29 | 17.62 | 17.90 | 366,765 | +0.24(+1.34%) |
Nov 01, 2006 | 18.01 | 18.15 | 17.51 | 17.67 | 168,258 | -0.20(-1.13%) |
Oct 31, 2006 | 17.69 | 18.30 | 17.58 | 17.87 | 257,469 | +0.27(+1.51%) |
Oct 30, 2006 | 17.94 | 18.01 | 17.49 | 17.60 | 213,369 | -0.48(-2.66%) |
Oct 27, 2006 | 17.79 | 18.34 | 17.57 | 18.08 | 357,084 | +0.31(+1.74%) |
Oct 26, 2006 | 17.44 | 17.99 | 17.30 | 17.78 | 343,023 | +0.33(+1.90%) |
Oct 25, 2006 | 16.73 | 17.44 | 16.65 | 17.44 | 389,922 | +0.77(+4.61%) |
Oct 24, 2006 | 16.67 | 16.76 | 16.42 | 16.68 | 262,814 | +0.08(+0.48%) |
Oct 23, 2006 | 16.31 | 16.69 | 16.01 | 16.60 | 417,495 | +0.29(+1.81%) |
Oct 20, 2006 | 16.38 | 16.47 | 16.06 | 16.30 | 260,097 | +0.00(+0.00%) |
Oct 19, 2006 | 16.01 | 16.33 | 15.65 | 16.30 | 382,107 | +0.42(+2.63%) |
Oct 18, 2006 | 15.91 | 16.32 | 15.82 | 15.88 | 448,794 | +0.00(+0.00%) |
Oct 17, 2006 | 15.59 | 15.94 | 14.96 | 15.88 | 640,868 | +0.31(+1.99%) |
Oct 16, 2006 | 15.38 | 15.70 | 15.16 | 15.58 | 254,829 | +0.29(+1.93%) |
Oct 13, 2006 | 15.22 | 15.39 | 14.81 | 15.28 | 230,829 | +0.15(+1.00%) |
Oct 12, 2006 | 14.47 | 15.13 | 14.47 | 15.13 | 333,071 | +0.55(+3.80%) |
Oct 11, 2006 | 13.97 | 14.64 | 13.80 | 14.58 | 484,026 | +0.39(+2.74%) |
Oct 10, 2006 | 14.38 | 14.38 | 13.75 | 14.19 | 612,911 | -0.19(-1.35%) |
Oct 09, 2006 | 14.01 | 14.40 | 13.99 | 14.38 | 263,608 | +0.30(+2.15%) |
Oct 06, 2006 | 13.94 | 14.15 | 13.46 | 14.08 | 549,308 | +0.06(+0.41%) |
Oct 05, 2006 | 14.42 | 14.63 | 13.77 | 14.02 | 658,304 | -0.36(-2.50%) |
Oct 04, 2006 | 14.18 | 14.58 | 13.71 | 14.38 | 485,308 | +0.13(+0.91%) |
Oct 03, 2006 | 13.96 | 14.63 | 13.70 | 14.25 | 324,796 | +0.22(+1.54%) |