Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.48 | 19.75 | 19.39 | 19.56 | 400,250 | +0.00(+0.00%) |
Sep 27, 2007 | 19.40 | 19.65 | 19.27 | 19.56 | 336,237 | +0.29(+1.50%) |
Sep 26, 2007 | 19.04 | 19.49 | 18.82 | 19.27 | 532,925 | +0.37(+1.96%) |
Sep 25, 2007 | 18.69 | 18.99 | 18.69 | 18.90 | 283,232 | +0.07(+0.37%) |
Sep 24, 2007 | 18.98 | 19.11 | 18.75 | 18.83 | 271,908 | -0.09(-0.48%) |
Sep 21, 2007 | 18.98 | 19.03 | 18.85 | 18.92 | 403,983 | +0.12(+0.64%) |
Sep 20, 2007 | 18.98 | 19.03 | 18.67 | 18.80 | 421,854 | -0.17(-0.90%) |
Sep 19, 2007 | 18.26 | 19.14 | 18.26 | 18.97 | 393,670 | +0.86(+4.75%) |
Sep 18, 2007 | 17.78 | 18.34 | 17.46 | 18.11 | 304,826 | +0.44(+2.49%) |
Sep 17, 2007 | 17.13 | 17.97 | 17.13 | 17.67 | 290,781 | +0.47(+2.73%) |
Sep 14, 2007 | 17.11 | 17.34 | 17.06 | 17.20 | 180,991 | -0.07(-0.41%) |
Sep 13, 2007 | 17.39 | 17.40 | 17.24 | 17.27 | 171,155 | +0.01(+0.06%) |
Sep 12, 2007 | 17.28 | 17.47 | 17.00 | 17.26 | 241,318 | -0.07(-0.40%) |
Sep 11, 2007 | 16.72 | 17.39 | 16.64 | 17.33 | 134,113 | +0.68(+4.08%) |
Sep 10, 2007 | 16.84 | 16.92 | 16.43 | 16.65 | 135,626 | -0.12(-0.72%) |
Sep 07, 2007 | 16.55 | 16.91 | 16.55 | 16.77 | 125,200 | -0.05(-0.30%) |
Sep 06, 2007 | 16.82 | 16.97 | 16.52 | 16.82 | 204,993 | +0.01(+0.06%) |
Sep 05, 2007 | 16.88 | 17.09 | 16.75 | 16.81 | 165,788 | -0.14(-0.83%) |
Sep 04, 2007 | 17.03 | 17.47 | 16.88 | 16.95 | 223,249 | -0.03(-0.18%) |
Aug 31, 2007 | 17.05 | 17.19 | 16.75 | 16.98 | 128,821 | +0.22(+1.31%) |
Aug 30, 2007 | 16.79 | 16.98 | 16.60 | 16.76 | 116,069 | -0.24(-1.41%) |
Aug 29, 2007 | 17.11 | 17.35 | 16.55 | 17.00 | 330,928 | +0.07(+0.41%) |
Aug 28, 2007 | 16.95 | 17.13 | 16.90 | 16.93 | 247,900 | -0.14(-0.82%) |
Aug 27, 2007 | 17.33 | 17.40 | 17.00 | 17.07 | 233,974 | -0.28(-1.61%) |
Aug 24, 2007 | 16.70 | 17.45 | 16.57 | 17.35 | 373,927 | +0.63(+3.77%) |
Aug 23, 2007 | 16.96 | 17.09 | 16.56 | 16.72 | 369,710 | -0.13(-0.77%) |
Aug 22, 2007 | 16.28 | 16.97 | 16.24 | 16.85 | 333,367 | +0.73(+4.53%) |
Aug 21, 2007 | 16.12 | 16.24 | 15.99 | 16.12 | 272,543 | -0.15(-0.92%) |
Aug 20, 2007 | 16.25 | 16.35 | 15.95 | 16.27 | 305,514 | +0.12(+0.74%) |
Aug 17, 2007 | 16.18 | 16.40 | 15.42 | 16.15 | 430,615 | +0.44(+2.80%) |
Aug 16, 2007 | 14.80 | 15.80 | 14.20 | 15.71 | 524,172 | +0.81(+5.44%) |
Aug 15, 2007 | 14.62 | 15.31 | 14.12 | 14.90 | 364,117 | +0.24(+1.64%) |
Aug 14, 2007 | 14.75 | 15.24 | 14.66 | 14.66 | 367,546 | -0.09(-0.61%) |
Aug 13, 2007 | 15.00 | 15.19 | 13.96 | 14.75 | 388,084 | -0.19(-1.27%) |
Aug 10, 2007 | 13.45 | 15.83 | 12.95 | 14.94 | 780,550 | +1.37(+10.10%) |
Aug 09, 2007 | 15.04 | 15.04 | 13.55 | 13.57 | 1,149,199 | -1.48(-9.83%) |
Aug 08, 2007 | 15.05 | 15.19 | 14.48 | 15.05 | 900,582 | +0.17(+1.14%) |
Aug 07, 2007 | 14.58 | 15.05 | 14.41 | 14.88 | 657,964 | +0.17(+1.16%) |
Aug 06, 2007 | 14.48 | 14.76 | 14.03 | 14.71 | 482,828 | +0.16(+1.10%) |
Aug 03, 2007 | 14.62 | 15.17 | 14.50 | 14.55 | 435,581 | -0.53(-3.51%) |
Aug 02, 2007 | 14.91 | 15.10 | 14.65 | 15.08 | 545,621 | +0.23(+1.55%) |
Aug 01, 2007 | 14.80 | 15.11 | 14.63 | 14.85 | 438,426 | -0.03(-0.20%) |
Jul 31, 2007 | 15.11 | 15.17 | 14.70 | 14.88 | 890,267 | -0.10(-0.67%) |
Jul 30, 2007 | 15.13 | 15.71 | 14.81 | 14.98 | 796,589 | -0.16(-1.06%) |
Jul 27, 2007 | 15.59 | 16.26 | 15.09 | 15.14 | 1,343,782 | -0.63(-3.99%) |
Jul 26, 2007 | 15.84 | 16.07 | 15.33 | 15.77 | 541,310 | -0.34(-2.11%) |
Jul 25, 2007 | 16.04 | 16.43 | 15.85 | 16.11 | 634,881 | +0.16(+1.00%) |
Jul 24, 2007 | 16.52 | 16.74 | 15.82 | 15.95 | 594,484 | -0.67(-4.03%) |
Jul 23, 2007 | 16.66 | 17.10 | 16.55 | 16.62 | 558,405 | +0.06(+0.36%) |
Jul 20, 2007 | 17.69 | 17.77 | 16.56 | 16.56 | 779,238 | -1.33(-7.43%) |
Jul 19, 2007 | 17.92 | 18.00 | 17.81 | 17.89 | 322,179 | +0.00(+0.00%) |
Jul 18, 2007 | 18.11 | 18.20 | 17.79 | 17.89 | 410,645 | -0.28(-1.54%) |
Jul 17, 2007 | 18.21 | 18.34 | 18.02 | 18.17 | 284,424 | +0.05(+0.28%) |
Jul 16, 2007 | 18.22 | 18.22 | 17.91 | 18.12 | 341,578 | -0.08(-0.44%) |
Jul 13, 2007 | 17.63 | 18.40 | 17.56 | 18.20 | 424,948 | +0.49(+2.77%) |
Jul 12, 2007 | 17.75 | 18.00 | 17.55 | 17.71 | 681,533 | -0.08(-0.45%) |
Jul 11, 2007 | 18.06 | 18.41 | 17.69 | 17.79 | 398,011 | -0.32(-1.77%) |
Jul 10, 2007 | 18.30 | 18.49 | 18.09 | 18.11 | 234,855 | -0.36(-1.95%) |
Jul 09, 2007 | 18.35 | 18.58 | 18.20 | 18.47 | 273,380 | +0.14(+0.76%) |
Jul 06, 2007 | 18.15 | 18.48 | 18.05 | 18.33 | 381,276 | +0.14(+0.77%) |
Jul 05, 2007 | 18.10 | 18.44 | 17.91 | 18.19 | 399,379 | +0.06(+0.33%) |
Jul 03, 2007 | 18.00 | 18.13 | 17.83 | 18.13 | 206,226 | +0.21(+1.17%) |
Jul 02, 2007 | 17.60 | 17.97 | 17.40 | 17.92 | 345,978 | +0.36(+2.05%) |
Jun 29, 2007 | 17.61 | 17.65 | 17.30 | 17.56 | 760,076 | +0.00(+0.00%) |
Jun 28, 2007 | 17.41 | 17.65 | 17.25 | 17.56 | 824,386 | +0.16(+0.92%) |
Jun 27, 2007 | 16.93 | 17.50 | 16.74 | 17.40 | 522,874 | +0.30(+1.75%) |
Jun 26, 2007 | 16.25 | 17.17 | 16.19 | 17.10 | 754,452 | +0.86(+5.30%) |
Jun 25, 2007 | 15.39 | 16.59 | 15.32 | 16.24 | 1,005,094 | +0.84(+5.45%) |
Jun 22, 2007 | 15.62 | 15.67 | 15.11 | 15.40 | 752,655 | -0.28(-1.79%) |
Jun 21, 2007 | 15.30 | 15.77 | 15.15 | 15.68 | 265,823 | +0.36(+2.35%) |
Jun 20, 2007 | 15.39 | 15.56 | 15.23 | 15.32 | 422,300 | +0.04(+0.26%) |
Jun 19, 2007 | 15.51 | 15.51 | 14.98 | 15.28 | 624,900 | -0.23(-1.48%) |
Jun 18, 2007 | 14.58 | 15.72 | 14.58 | 15.51 | 635,900 | +0.94(+6.45%) |
Jun 15, 2007 | 14.38 | 14.68 | 14.32 | 14.57 | 499,100 | +0.37(+2.61%) |
Jun 14, 2007 | 13.95 | 14.35 | 13.84 | 14.20 | 573,400 | +0.30(+2.16%) |
Jun 13, 2007 | 13.26 | 13.98 | 13.21 | 13.90 | 278,200 | +0.65(+4.91%) |
Jun 12, 2007 | 13.70 | 13.77 | 13.15 | 13.25 | 297,000 | -0.55(-3.99%) |
Jun 11, 2007 | 13.81 | 14.02 | 13.74 | 13.80 | 159,275 | -0.02(-0.14%) |
Jun 08, 2007 | 13.61 | 14.03 | 13.61 | 13.82 | 120,704 | +0.16(+1.17%) |
Jun 07, 2007 | 13.93 | 14.04 | 13.61 | 13.66 | 127,875 | -0.35(-2.50%) |
Jun 06, 2007 | 14.26 | 14.43 | 13.91 | 14.01 | 146,676 | -0.27(-1.89%) |
Jun 05, 2007 | 14.39 | 14.59 | 14.16 | 14.28 | 167,398 | -0.18(-1.24%) |
Jun 04, 2007 | 14.38 | 14.63 | 14.27 | 14.46 | 190,942 | -0.11(-0.75%) |
Jun 01, 2007 | 14.70 | 14.85 | 14.37 | 14.57 | 204,480 | -0.13(-0.86%) |
May 31, 2007 | 14.87 | 15.04 | 14.65 | 14.70 | 507,040 | -0.12(-0.83%) |
May 30, 2007 | 14.20 | 15.02 | 14.07 | 14.82 | 329,083 | +0.55(+3.85%) |
May 29, 2007 | 14.02 | 14.39 | 13.95 | 14.27 | 301,574 | +0.25(+1.78%) |
May 25, 2007 | 13.99 | 14.19 | 13.70 | 14.02 | 294,738 | +0.05(+0.36%) |
May 24, 2007 | 13.97 | 14.17 | 13.64 | 13.97 | 180,379 | +0.01(+0.07%) |
May 23, 2007 | 14.07 | 14.35 | 13.89 | 13.96 | 164,826 | -0.11(-0.78%) |
May 22, 2007 | 14.02 | 14.17 | 13.86 | 14.07 | 186,237 | +0.01(+0.07%) |
May 21, 2007 | 13.57 | 14.22 | 13.57 | 14.06 | 183,228 | +0.45(+3.31%) |
May 18, 2007 | 13.34 | 13.71 | 13.23 | 13.61 | 147,706 | +0.28(+2.10%) |
May 17, 2007 | 13.58 | 13.66 | 13.32 | 13.33 | 164,218 | -0.31(-2.27%) |
May 16, 2007 | 13.37 | 13.89 | 13.24 | 13.64 | 470,392 | +0.34(+2.56%) |
May 15, 2007 | 13.41 | 13.52 | 13.20 | 13.30 | 239,274 | -0.17(-1.26%) |
May 14, 2007 | 13.60 | 13.61 | 13.10 | 13.47 | 273,232 | -0.17(-1.25%) |
May 11, 2007 | 13.34 | 13.64 | 13.11 | 13.64 | 155,076 | +0.33(+2.48%) |
May 10, 2007 | 13.53 | 13.60 | 13.16 | 13.31 | 219,953 | -0.33(-2.42%) |
May 09, 2007 | 13.69 | 13.78 | 13.51 | 13.64 | 115,501 | -0.08(-0.58%) |
May 08, 2007 | 13.95 | 13.96 | 13.50 | 13.72 | 161,241 | -0.25(-1.79%) |
May 07, 2007 | 14.11 | 14.16 | 13.94 | 13.97 | 99,011 | -0.14(-0.99%) |
May 04, 2007 | 14.00 | 14.30 | 13.95 | 14.11 | 174,825 | +0.16(+1.15%) |
May 03, 2007 | 14.03 | 14.20 | 13.94 | 13.95 | 272,020 | -0.05(-0.36%) |
May 02, 2007 | 14.17 | 14.23 | 13.97 | 14.00 | 298,151 | -0.12(-0.85%) |
May 01, 2007 | 13.93 | 14.14 | 13.53 | 14.12 | 298,614 | +0.14(+1.00%) |
Apr 30, 2007 | 14.25 | 14.41 | 13.83 | 13.98 | 374,797 | -0.28(-1.96%) |
Apr 27, 2007 | 14.12 | 15.22 | 14.04 | 14.26 | 1,232,694 | +0.86(+6.42%) |
Apr 26, 2007 | 13.28 | 13.50 | 13.19 | 13.40 | 207,547 | +0.22(+1.67%) |
Apr 25, 2007 | 13.37 | 13.49 | 12.92 | 13.18 | 304,254 | -0.09(-0.68%) |
Apr 24, 2007 | 13.14 | 13.39 | 13.12 | 13.27 | 151,342 | +0.11(+0.84%) |
Apr 23, 2007 | 13.43 | 13.43 | 13.13 | 13.16 | 162,335 | -0.33(-2.45%) |
Apr 20, 2007 | 13.16 | 13.58 | 13.14 | 13.49 | 309,961 | +0.46(+3.53%) |
Apr 19, 2007 | 13.26 | 13.27 | 12.90 | 13.03 | 227,473 | -0.28(-2.10%) |
Apr 18, 2007 | 13.01 | 13.37 | 13.01 | 13.31 | 265,817 | +0.27(+2.07%) |
Apr 17, 2007 | 13.04 | 13.15 | 12.83 | 13.04 | 340,432 | +0.01(+0.08%) |
Apr 16, 2007 | 12.69 | 13.06 | 12.69 | 13.03 | 249,867 | +0.42(+3.33%) |
Apr 13, 2007 | 12.61 | 12.85 | 12.51 | 12.61 | 207,372 | +0.05(+0.40%) |
Apr 12, 2007 | 12.42 | 12.80 | 12.41 | 12.56 | 378,234 | +0.06(+0.48%) |
Apr 11, 2007 | 12.53 | 12.57 | 12.43 | 12.50 | 207,915 | -0.05(-0.40%) |
Apr 10, 2007 | 12.34 | 12.58 | 12.34 | 12.55 | 204,194 | +0.18(+1.46%) |
Apr 09, 2007 | 12.50 | 12.59 | 12.31 | 12.37 | 342,243 | -0.09(-0.72%) |
Apr 05, 2007 | 12.49 | 12.58 | 12.37 | 12.46 | 267,991 | +0.02(+0.16%) |
Apr 04, 2007 | 12.16 | 12.47 | 12.16 | 12.44 | 497,116 | +0.26(+2.13%) |
Apr 03, 2007 | 12.15 | 12.29 | 12.05 | 12.18 | 310,107 | -0.10(-0.81%) |
Apr 02, 2007 | 12.07 | 12.31 | 11.98 | 12.28 | 279,914 | +0.28(+2.33%) |
Mar 30, 2007 | 12.10 | 12.16 | 11.73 | 12.00 | 363,075 | -0.05(-0.41%) |
Mar 29, 2007 | 12.10 | 12.12 | 11.78 | 12.05 | 373,871 | +0.00(+0.00%) |
Mar 28, 2007 | 11.96 | 12.19 | 11.81 | 12.05 | 582,787 | +0.05(+0.42%) |
Mar 27, 2007 | 11.20 | 12.08 | 11.20 | 12.00 | 560,500 | +0.83(+7.43%) |
Mar 26, 2007 | 11.05 | 11.20 | 11.03 | 11.17 | 170,386 | +0.10(+0.90%) |
Mar 23, 2007 | 11.01 | 11.12 | 11.01 | 11.07 | 211,826 | +0.10(+0.91%) |
Mar 22, 2007 | 10.86 | 11.17 | 10.76 | 10.97 | 414,078 | +0.17(+1.57%) |
Mar 21, 2007 | 10.78 | 10.91 | 10.65 | 10.80 | 490,293 | +0.01(+0.09%) |
Mar 20, 2007 | 10.90 | 10.90 | 10.71 | 10.79 | 220,730 | -0.14(-1.28%) |
Mar 19, 2007 | 10.97 | 11.10 | 10.77 | 10.93 | 893,410 | +0.02(+0.18%) |
Mar 16, 2007 | 10.98 | 11.15 | 10.77 | 10.91 | 333,698 | -0.08(-0.73%) |
Mar 15, 2007 | 10.81 | 11.02 | 10.71 | 10.99 | 213,428 | +0.14(+1.29%) |
Mar 14, 2007 | 10.85 | 10.91 | 10.59 | 10.85 | 291,076 | -0.05(-0.46%) |
Mar 13, 2007 | 11.18 | 11.10 | 10.82 | 10.90 | 324,888 | -0.28(-2.50%) |
Mar 12, 2007 | 10.88 | 11.18 | 10.69 | 11.18 | 317,161 | +0.39(+3.61%) |
Mar 09, 2007 | 10.84 | 10.97 | 10.68 | 10.79 | 283,669 | +0.07(+0.65%) |
Mar 08, 2007 | 10.92 | 10.94 | 10.66 | 10.72 | 241,879 | -0.11(-1.02%) |
Mar 07, 2007 | 10.63 | 10.89 | 10.45 | 10.83 | 234,695 | +0.21(+1.98%) |
Mar 06, 2007 | 10.33 | 10.77 | 10.33 | 10.62 | 361,258 | +0.42(+4.12%) |
Mar 05, 2007 | 10.25 | 10.55 | 10.12 | 10.20 | 566,270 | -0.17(-1.64%) |
Mar 02, 2007 | 10.61 | 10.63 | 10.27 | 10.37 | 490,569 | -0.27(-2.54%) |
Mar 01, 2007 | 10.65 | 10.74 | 10.25 | 10.64 | 535,544 | -0.13(-1.21%) |
Feb 28, 2007 | 10.75 | 10.81 | 10.50 | 10.77 | 767,062 | +0.07(+0.65%) |
Feb 27, 2007 | 10.85 | 10.87 | 10.14 | 10.70 | 1,391,202 | -0.33(-2.99%) |
Feb 26, 2007 | 11.70 | 12.28 | 10.78 | 11.03 | 1,191,727 | -0.67(-5.73%) |
Feb 23, 2007 | 12.55 | 12.55 | 11.52 | 11.70 | 1,619,657 | -0.87(-6.92%) |
Feb 22, 2007 | 12.17 | 12.63 | 11.99 | 12.57 | 683,475 | +0.47(+3.88%) |
Feb 21, 2007 | 11.96 | 12.13 | 11.63 | 12.10 | 425,115 | +0.08(+0.67%) |
Feb 20, 2007 | 11.71 | 12.08 | 11.27 | 12.02 | 1,338,268 | +0.22(+1.86%) |
Feb 16, 2007 | 12.57 | 12.57 | 11.29 | 11.80 | 3,033,911 | -1.49(-11.21%) |
Feb 15, 2007 | 13.95 | 13.95 | 13.27 | 13.29 | 408,186 | -0.63(-4.53%) |
Feb 14, 2007 | 13.91 | 13.95 | 13.81 | 13.92 | 139,985 | +0.06(+0.43%) |
Feb 13, 2007 | 13.77 | 13.87 | 13.46 | 13.86 | 323,484 | +0.09(+0.65%) |
Feb 12, 2007 | 13.40 | 13.83 | 13.18 | 13.77 | 315,095 | +0.42(+3.15%) |
Feb 09, 2007 | 13.42 | 13.58 | 13.34 | 13.35 | 364,356 | -0.05(-0.37%) |
Feb 08, 2007 | 13.50 | 13.54 | 13.35 | 13.40 | 142,207 | -0.13(-0.96%) |
Feb 07, 2007 | 13.33 | 13.64 | 13.32 | 13.53 | 136,023 | +0.17(+1.27%) |
Feb 06, 2007 | 13.45 | 13.60 | 13.23 | 13.36 | 209,208 | -0.05(-0.37%) |
Feb 05, 2007 | 13.30 | 13.49 | 13.22 | 13.41 | 208,345 | +0.19(+1.44%) |
Feb 02, 2007 | 13.42 | 13.60 | 13.09 | 13.22 | 246,005 | -0.20(-1.49%) |
Feb 01, 2007 | 13.62 | 13.74 | 13.19 | 13.42 | 197,748 | -0.17(-1.25%) |
Jan 31, 2007 | 13.11 | 13.66 | 13.01 | 13.59 | 324,129 | +0.41(+3.11%) |
Jan 30, 2007 | 13.00 | 13.21 | 12.86 | 13.18 | 134,022 | +0.18(+1.38%) |
Jan 29, 2007 | 13.20 | 13.29 | 12.93 | 13.00 | 160,492 | -0.21(-1.59%) |
Jan 26, 2007 | 12.77 | 13.25 | 12.70 | 13.21 | 290,815 | +0.44(+3.45%) |
Jan 25, 2007 | 13.20 | 13.35 | 12.69 | 12.77 | 385,127 | -0.39(-2.96%) |
Jan 24, 2007 | 13.23 | 13.23 | 12.54 | 13.16 | 1,005,951 | -0.09(-0.68%) |
Jan 23, 2007 | 13.32 | 13.32 | 13.03 | 13.25 | 451,437 | -0.12(-0.90%) |
Jan 22, 2007 | 13.89 | 13.89 | 12.95 | 13.37 | 483,580 | -0.59(-4.23%) |
Jan 19, 2007 | 13.72 | 14.06 | 13.51 | 13.96 | 209,171 | +0.19(+1.38%) |
Jan 18, 2007 | 13.81 | 13.81 | 13.57 | 13.77 | 154,300 | -0.08(-0.58%) |
Jan 17, 2007 | 13.64 | 13.95 | 13.63 | 13.85 | 165,303 | +0.19(+1.39%) |
Jan 16, 2007 | 13.67 | 13.72 | 13.50 | 13.66 | 182,576 | +0.00(+0.00%) |
Jan 12, 2007 | 13.41 | 13.67 | 13.38 | 13.66 | 180,760 | +0.27(+2.02%) |
Jan 11, 2007 | 13.40 | 13.55 | 13.20 | 13.39 | 191,880 | +0.02(+0.15%) |
Jan 10, 2007 | 12.75 | 13.38 | 12.70 | 13.37 | 284,484 | +0.52(+4.05%) |
Jan 09, 2007 | 13.00 | 13.09 | 12.80 | 12.85 | 508,301 | -0.15(-1.15%) |
Jan 08, 2007 | 13.00 | 13.10 | 12.92 | 13.00 | 125,346 | +0.02(+0.15%) |
Jan 05, 2007 | 12.91 | 13.16 | 12.66 | 12.98 | 387,158 | +0.01(+0.08%) |
Jan 04, 2007 | 13.46 | 13.46 | 12.75 | 12.97 | 656,317 | -0.55(-4.07%) |
Jan 03, 2007 | 13.65 | 13.82 | 13.31 | 13.52 | 360,437 | -0.10(-0.73%) |
Dec 29, 2006 | 13.80 | 14.05 | 13.58 | 13.62 | 193,908 | -0.23(-1.66%) |
Dec 28, 2006 | 13.78 | 14.20 | 13.51 | 13.85 | 264,409 | +0.00(+0.00%) |
Dec 27, 2006 | 13.62 | 13.89 | 13.58 | 13.85 | 222,138 | +0.28(+2.06%) |
Dec 26, 2006 | 13.53 | 13.69 | 13.46 | 13.57 | 167,679 | +0.04(+0.30%) |
Dec 22, 2006 | 13.68 | 13.69 | 13.41 | 13.53 | 289,723 | -0.13(-0.95%) |
Dec 21, 2006 | 13.70 | 13.88 | 13.62 | 13.66 | 189,822 | -0.08(-0.58%) |
Dec 20, 2006 | 14.12 | 14.20 | 13.73 | 13.74 | 625,263 | -0.31(-2.21%) |
Dec 19, 2006 | 13.85 | 14.22 | 13.64 | 14.05 | 357,666 | +0.19(+1.37%) |
Dec 18, 2006 | 13.94 | 14.25 | 13.84 | 13.86 | 347,581 | -0.02(-0.14%) |
Dec 15, 2006 | 13.93 | 14.15 | 13.85 | 13.88 | 292,084 | +0.02(+0.14%) |
Dec 14, 2006 | 13.70 | 14.17 | 13.65 | 13.86 | 411,836 | +0.19(+1.39%) |
Dec 13, 2006 | 13.80 | 13.80 | 13.42 | 13.67 | 261,727 | -0.09(-0.65%) |
Dec 12, 2006 | 13.81 | 13.89 | 13.67 | 13.76 | 271,194 | +0.00(+0.00%) |
Dec 11, 2006 | 13.75 | 13.86 | 13.70 | 13.76 | 183,928 | +0.01(+0.07%) |
Dec 08, 2006 | 13.70 | 13.85 | 13.58 | 13.75 | 134,068 | +0.05(+0.36%) |
Dec 07, 2006 | 13.71 | 13.89 | 13.68 | 13.70 | 112,415 | +0.02(+0.15%) |
Dec 06, 2006 | 13.58 | 13.84 | 13.56 | 13.68 | 179,112 | +0.07(+0.51%) |
Dec 05, 2006 | 14.05 | 14.08 | 13.53 | 13.61 | 231,980 | -0.43(-3.06%) |
Dec 04, 2006 | 13.45 | 14.10 | 13.36 | 14.04 | 308,098 | +0.59(+4.39%) |
Dec 01, 2006 | 13.54 | 13.60 | 13.25 | 13.45 | 158,261 | -0.16(-1.18%) |
Nov 30, 2006 | 13.40 | 13.77 | 13.34 | 13.61 | 502,500 | +0.17(+1.26%) |
Nov 29, 2006 | 13.68 | 13.82 | 13.27 | 13.44 | 349,086 | -0.14(-1.03%) |
Nov 28, 2006 | 13.62 | 13.88 | 13.40 | 13.58 | 318,927 | -0.07(-0.51%) |
Nov 27, 2006 | 14.37 | 14.39 | 13.52 | 13.65 | 252,942 | -0.83(-5.73%) |
Nov 24, 2006 | 14.15 | 14.48 | 13.76 | 14.48 | 236,798 | +0.28(+1.97%) |
Nov 22, 2006 | 14.58 | 14.75 | 13.89 | 14.20 | 473,296 | -0.40(-2.74%) |
Nov 21, 2006 | 14.59 | 14.77 | 14.54 | 14.60 | 211,606 | -0.05(-0.34%) |
Nov 20, 2006 | 14.67 | 14.82 | 14.40 | 14.65 | 250,885 | -0.07(-0.48%) |
Nov 17, 2006 | 14.93 | 14.95 | 14.69 | 14.72 | 184,149 | -0.24(-1.60%) |
Nov 16, 2006 | 15.00 | 15.11 | 14.88 | 14.96 | 241,446 | -0.06(-0.40%) |
Nov 15, 2006 | 15.00 | 15.25 | 14.93 | 15.02 | 263,861 | +0.02(+0.13%) |
Nov 14, 2006 | 14.76 | 15.20 | 14.65 | 15.00 | 415,488 | +0.26(+1.76%) |
Nov 13, 2006 | 14.90 | 14.93 | 14.62 | 14.74 | 230,980 | -0.20(-1.34%) |
Nov 10, 2006 | 15.09 | 15.09 | 14.64 | 14.94 | 353,676 | -0.22(-1.45%) |
Nov 09, 2006 | 15.28 | 15.39 | 14.98 | 15.16 | 330,909 | -0.09(-0.59%) |
Nov 08, 2006 | 15.26 | 15.41 | 15.00 | 15.25 | 296,514 | -0.07(-0.46%) |
Nov 07, 2006 | 14.75 | 15.43 | 14.75 | 15.32 | 581,971 | +0.56(+3.79%) |
Nov 06, 2006 | 15.28 | 15.29 | 14.75 | 14.76 | 651,318 | -0.63(-4.09%) |
Nov 03, 2006 | 14.78 | 15.48 | 14.78 | 15.39 | 1,278,888 | +0.68(+4.62%) |
Nov 02, 2006 | 15.10 | 15.11 | 13.98 | 14.71 | 818,435 | -0.59(-3.86%) |
Nov 01, 2006 | 15.62 | 15.73 | 15.19 | 15.30 | 556,274 | -0.22(-1.42%) |
Oct 31, 2006 | 15.90 | 15.90 | 15.07 | 15.52 | 551,955 | -0.29(-1.83%) |
Oct 30, 2006 | 15.57 | 15.87 | 15.28 | 15.81 | 415,524 | +0.17(+1.09%) |
Oct 27, 2006 | 15.65 | 15.71 | 15.05 | 15.64 | 535,796 | -0.02(-0.13%) |
Oct 26, 2006 | 14.90 | 15.74 | 14.89 | 15.66 | 976,064 | +0.82(+5.53%) |
Oct 25, 2006 | 14.55 | 14.86 | 14.36 | 14.84 | 367,438 | +0.35(+2.42%) |
Oct 24, 2006 | 14.50 | 14.61 | 14.43 | 14.49 | 389,280 | -0.01(-0.07%) |
Oct 23, 2006 | 14.49 | 14.63 | 14.10 | 14.50 | 355,944 | -0.11(-0.75%) |
Oct 20, 2006 | 14.64 | 14.80 | 14.41 | 14.61 | 493,768 | -0.01(-0.07%) |
Oct 19, 2006 | 14.46 | 14.62 | 14.32 | 14.62 | 409,220 | +0.11(+0.76%) |
Oct 18, 2006 | 14.60 | 14.71 | 14.45 | 14.51 | 325,045 | -0.05(-0.34%) |
Oct 17, 2006 | 14.72 | 14.80 | 14.32 | 14.56 | 288,325 | -0.28(-1.89%) |
Oct 16, 2006 | 14.75 | 14.95 | 14.75 | 14.84 | 112,619 | +0.08(+0.54%) |
Oct 13, 2006 | 14.54 | 14.79 | 14.37 | 14.76 | 235,709 | +0.27(+1.86%) |
Oct 12, 2006 | 14.46 | 14.60 | 14.39 | 14.49 | 300,455 | +0.04(+0.28%) |
Oct 11, 2006 | 14.57 | 14.65 | 14.38 | 14.45 | 290,934 | -0.24(-1.63%) |
Oct 10, 2006 | 14.70 | 14.75 | 14.56 | 14.69 | 169,986 | +0.04(+0.27%) |
Oct 09, 2006 | 14.65 | 14.74 | 14.55 | 14.65 | 144,169 | -0.04(-0.27%) |
Oct 06, 2006 | 14.76 | 14.83 | 14.60 | 14.69 | 168,061 | -0.16(-1.08%) |
Oct 05, 2006 | 14.72 | 14.91 | 14.57 | 14.85 | 335,566 | +0.16(+1.09%) |
Oct 04, 2006 | 13.85 | 14.74 | 13.82 | 14.69 | 789,554 | +0.84(+6.06%) |
Oct 03, 2006 | 13.95 | 14.05 | 13.79 | 13.85 | 793,972 | -0.20(-1.42%) |