Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.29 | 11.42 | 11.17 | 11.23 | 626,587 | -0.03(-0.25%) |
Sep 27, 2007 | 11.31 | 11.31 | 11.19 | 11.26 | 217,076 | +0.04(+0.34%) |
Sep 26, 2007 | 11.20 | 11.31 | 11.10 | 11.22 | 1,092,994 | +0.11(+0.99%) |
Sep 25, 2007 | 11.14 | 11.25 | 11.07 | 11.11 | 720,267 | -0.08(-0.74%) |
Sep 24, 2007 | 11.31 | 11.31 | 11.13 | 11.19 | 451,730 | -0.09(-0.83%) |
Sep 21, 2007 | 11.33 | 11.36 | 11.21 | 11.29 | 851,637 | +0.06(+0.54%) |
Sep 20, 2007 | 11.33 | 11.33 | 11.16 | 11.23 | 318,729 | -0.09(-0.83%) |
Sep 19, 2007 | 11.10 | 11.35 | 11.10 | 11.32 | 466,950 | +0.31(+2.81%) |
Sep 18, 2007 | 10.77 | 11.03 | 10.62 | 11.01 | 640,358 | +0.29(+2.68%) |
Sep 17, 2007 | 10.81 | 10.84 | 10.72 | 10.72 | 882,078 | -0.13(-1.22%) |
Sep 14, 2007 | 10.66 | 10.86 | 10.62 | 10.86 | 227,586 | +0.09(+0.82%) |
Sep 13, 2007 | 10.95 | 10.95 | 10.77 | 10.77 | 310,394 | -0.14(-1.27%) |
Sep 12, 2007 | 10.93 | 10.93 | 10.81 | 10.91 | 474,198 | -0.04(-0.35%) |
Sep 11, 2007 | 10.78 | 10.98 | 10.73 | 10.94 | 778,070 | +0.23(+2.16%) |
Sep 10, 2007 | 10.66 | 10.78 | 10.43 | 10.71 | 697,617 | +0.14(+1.36%) |
Sep 07, 2007 | 10.60 | 10.68 | 10.49 | 10.57 | 440,858 | -0.19(-1.74%) |
Sep 06, 2007 | 10.66 | 10.79 | 10.49 | 10.76 | 794,378 | +0.16(+1.51%) |
Sep 05, 2007 | 10.66 | 10.66 | 10.47 | 10.60 | 522,216 | -0.11(-1.03%) |
Sep 04, 2007 | 10.79 | 10.84 | 10.71 | 10.71 | 672,974 | -0.09(-0.87%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.75 | 10.80 | 791,478 | +0.01(+0.05%) |
Aug 30, 2007 | 10.68 | 10.88 | 10.67 | 10.79 | 462,058 | +0.00(+0.00%) |
Aug 29, 2007 | 10.52 | 10.83 | 10.48 | 10.79 | 352,614 | +0.37(+3.55%) |
Aug 28, 2007 | 10.62 | 10.71 | 10.41 | 10.43 | 451,911 | -0.25(-2.38%) |
Aug 27, 2007 | 10.97 | 10.97 | 10.67 | 10.68 | 309,126 | -0.34(-3.06%) |
Aug 24, 2007 | 10.86 | 11.02 | 10.75 | 11.02 | 289,375 | +0.14(+1.32%) |
Aug 23, 2007 | 11.03 | 11.03 | 10.79 | 10.87 | 428,174 | -0.09(-0.81%) |
Aug 22, 2007 | 11.01 | 11.12 | 10.92 | 10.96 | 408,967 | +0.02(+0.15%) |
Aug 21, 2007 | 10.96 | 11.10 | 10.94 | 10.94 | 246,068 | -0.09(-0.85%) |
Aug 20, 2007 | 11.20 | 11.29 | 10.93 | 11.04 | 665,364 | -0.11(-0.99%) |
Aug 17, 2007 | 10.98 | 11.55 | 10.96 | 11.15 | 807,243 | +0.17(+1.56%) |
Aug 16, 2007 | 10.81 | 11.03 | 10.55 | 10.98 | 922,304 | +0.12(+1.07%) |
Aug 15, 2007 | 10.94 | 11.25 | 10.80 | 10.86 | 673,880 | -0.06(-0.51%) |
Aug 14, 2007 | 10.94 | 11.15 | 10.87 | 10.92 | 847,469 | +0.05(+0.46%) |
Aug 13, 2007 | 10.84 | 11.06 | 10.78 | 10.87 | 610,279 | +0.07(+0.61%) |
Aug 10, 2007 | 10.51 | 11.17 | 10.51 | 10.80 | 1,994,824 | +0.17(+1.61%) |
Aug 09, 2007 | 11.04 | 11.30 | 10.56 | 10.63 | 1,488,371 | -0.60(-5.36%) |
Aug 08, 2007 | 10.93 | 11.39 | 10.82 | 11.23 | 1,412,268 | +0.43(+3.99%) |
Aug 07, 2007 | 10.59 | 10.81 | 10.44 | 10.80 | 948,216 | +0.15(+1.45%) |
Aug 06, 2007 | 10.38 | 10.65 | 10.21 | 10.65 | 1,144,636 | +0.28(+2.72%) |
Aug 03, 2007 | 10.57 | 10.65 | 10.36 | 10.36 | 1,128,509 | -0.26(-2.44%) |
Aug 02, 2007 | 10.85 | 10.86 | 10.41 | 10.62 | 1,274,012 | -0.20(-1.84%) |
Aug 01, 2007 | 10.46 | 10.90 | 10.04 | 10.82 | 1,574,260 | -0.12(-1.06%) |
Jul 31, 2007 | 11.04 | 11.09 | 10.84 | 10.94 | 1,388,893 | -0.07(-0.60%) |
Jul 30, 2007 | 11.04 | 11.08 | 10.78 | 11.00 | 763,755 | -0.03(-0.30%) |
Jul 27, 2007 | 11.23 | 11.40 | 11.04 | 11.04 | 850,731 | -0.22(-1.96%) |
Jul 26, 2007 | 11.20 | 11.40 | 10.99 | 11.26 | 1,249,007 | -0.14(-1.21%) |
Jul 25, 2007 | 11.35 | 11.51 | 11.24 | 11.40 | 826,450 | +0.09(+0.83%) |
Jul 24, 2007 | 11.69 | 11.77 | 11.29 | 11.30 | 805,793 | -0.53(-4.48%) |
Jul 23, 2007 | 11.82 | 11.99 | 11.81 | 11.83 | 321,447 | +0.04(+0.33%) |
Jul 20, 2007 | 12.04 | 12.09 | 11.78 | 11.79 | 595,602 | -0.27(-2.24%) |
Jul 19, 2007 | 11.98 | 12.09 | 11.94 | 12.06 | 472,749 | +0.14(+1.16%) |
Jul 18, 2007 | 11.84 | 11.95 | 11.79 | 11.93 | 667,719 | +0.02(+0.14%) |
Jul 17, 2007 | 12.06 | 12.13 | 11.90 | 11.91 | 482,715 | -0.10(-0.87%) |
Jul 16, 2007 | 12.18 | 12.25 | 12.00 | 12.01 | 494,493 | -0.21(-1.72%) |
Jul 13, 2007 | 12.15 | 12.22 | 12.04 | 12.22 | 504,096 | +0.07(+0.59%) |
Jul 12, 2007 | 11.84 | 12.35 | 11.79 | 12.15 | 2,036,499 | +0.38(+3.19%) |
Jul 11, 2007 | 11.76 | 11.85 | 11.70 | 11.78 | 663,189 | -0.02(-0.14%) |
Jul 10, 2007 | 11.62 | 11.98 | 11.59 | 11.79 | 2,207,189 | +0.22(+1.91%) |
Jul 09, 2007 | 11.63 | 11.69 | 11.53 | 11.57 | 515,693 | -0.07(-0.62%) |
Jul 06, 2007 | 11.79 | 11.78 | 11.59 | 11.64 | 475,467 | -0.15(-1.26%) |
Jul 05, 2007 | 11.90 | 11.92 | 11.63 | 11.79 | 671,162 | -0.14(-1.16%) |
Jul 03, 2007 | 11.97 | 12.01 | 11.86 | 11.93 | 193,702 | -0.04(-0.32%) |
Jul 02, 2007 | 11.77 | 12.08 | 11.70 | 11.97 | 604,662 | +0.08(+0.65%) |
Jun 29, 2007 | 11.91 | 11.98 | 11.76 | 11.89 | 697,074 | +0.04(+0.33%) |
Jun 28, 2007 | 11.96 | 12.08 | 11.85 | 11.85 | 376,894 | -0.08(-0.65%) |
Jun 27, 2007 | 11.76 | 11.95 | 11.68 | 11.93 | 488,151 | +0.11(+0.93%) |
Jun 26, 2007 | 11.97 | 12.10 | 11.77 | 11.82 | 1,036,641 | -0.10(-0.83%) |
Jun 25, 2007 | 11.95 | 12.04 | 11.84 | 11.92 | 658,116 | -0.07(-0.55%) |
Jun 22, 2007 | 12.15 | 12.17 | 11.91 | 11.99 | 819,564 | -0.17(-1.36%) |
Jun 21, 2007 | 12.22 | 12.26 | 12.07 | 12.15 | 412,228 | -0.07(-0.59%) |
Jun 20, 2007 | 12.40 | 12.42 | 12.17 | 12.22 | 561,355 | -0.16(-1.29%) |
Jun 19, 2007 | 12.35 | 12.41 | 12.29 | 12.38 | 686,020 | -0.02(-0.13%) |
Jun 18, 2007 | 12.57 | 12.57 | 12.38 | 12.40 | 563,348 | -0.17(-1.32%) |
Jun 15, 2007 | 12.71 | 12.83 | 12.53 | 12.57 | 840,221 | +0.16(+1.29%) |
Jun 14, 2007 | 12.32 | 12.42 | 12.28 | 12.41 | 482,352 | +0.09(+0.72%) |
Jun 13, 2007 | 12.27 | 12.40 | 12.23 | 12.32 | 1,325,654 | +0.07(+0.59%) |
Jun 12, 2007 | 12.29 | 12.36 | 12.19 | 12.25 | 751,615 | -0.10(-0.80%) |
Jun 11, 2007 | 12.25 | 12.48 | 12.21 | 12.35 | 520,585 | +0.06(+0.49%) |
Jun 08, 2007 | 12.17 | 12.33 | 12.09 | 12.28 | 737,119 | +0.08(+0.63%) |
Jun 07, 2007 | 12.65 | 12.59 | 12.21 | 12.21 | 781,875 | -0.45(-3.53%) |
Jun 06, 2007 | 12.68 | 12.68 | 12.47 | 12.65 | 776,258 | -0.02(-0.17%) |
Jun 05, 2007 | 12.79 | 12.80 | 12.59 | 12.68 | 633,110 | -0.18(-1.37%) |
Jun 04, 2007 | 12.95 | 12.92 | 12.70 | 12.85 | 668,468 | -0.09(-0.73%) |
Jun 01, 2007 | 12.94 | 13.00 | 12.88 | 12.95 | 936,619 | +0.02(+0.17%) |
May 31, 2007 | 12.84 | 12.95 | 12.80 | 12.93 | 723,166 | +0.09(+0.69%) |
May 30, 2007 | 12.69 | 12.85 | 12.65 | 12.84 | 577,844 | +0.04(+0.35%) |
May 29, 2007 | 12.74 | 12.80 | 12.69 | 12.79 | 644,345 | +0.07(+0.56%) |
May 25, 2007 | 12.78 | 12.81 | 12.63 | 12.72 | 602,669 | +0.00(+0.00%) |
May 24, 2007 | 13.02 | 13.06 | 12.67 | 12.72 | 774,446 | -0.33(-2.50%) |
May 23, 2007 | 13.21 | 13.22 | 13.03 | 13.05 | 649,237 | -0.16(-1.21%) |
May 22, 2007 | 13.16 | 13.27 | 13.16 | 13.21 | 567,154 | +0.03(+0.21%) |
May 21, 2007 | 13.05 | 13.20 | 13.02 | 13.18 | 550,121 | +0.13(+0.97%) |
May 18, 2007 | 12.94 | 13.05 | 12.86 | 13.05 | 558,637 | +0.12(+0.90%) |
May 17, 2007 | 13.02 | 13.05 | 12.89 | 12.94 | 434,153 | -0.09(-0.68%) |
May 16, 2007 | 12.90 | 13.07 | 12.92 | 13.02 | 586,361 | +0.12(+0.94%) |
May 15, 2007 | 13.01 | 13.07 | 12.89 | 12.90 | 1,440,716 | -0.10(-0.81%) |
May 14, 2007 | 13.10 | 13.18 | 12.99 | 13.01 | 789,848 | -0.11(-0.84%) |
May 11, 2007 | 13.04 | 13.15 | 13.03 | 13.12 | 631,842 | +0.11(+0.85%) |
May 10, 2007 | 13.10 | 13.13 | 12.86 | 13.01 | 871,569 | -0.14(-1.05%) |
May 09, 2007 | 13.20 | 13.24 | 13.11 | 13.15 | 503,190 | -0.10(-0.75%) |
May 08, 2007 | 13.37 | 13.37 | 13.17 | 13.25 | 414,765 | -0.13(-0.99%) |
May 07, 2007 | 13.33 | 13.41 | 13.25 | 13.38 | 570,596 | +0.00(+0.00%) |
May 04, 2007 | 13.27 | 13.38 | 13.26 | 13.38 | 521,673 | +0.10(+0.79%) |
May 03, 2007 | 13.20 | 13.37 | 13.13 | 13.27 | 452,215 | +0.04(+0.33%) |
May 02, 2007 | 13.10 | 13.26 | 13.04 | 13.23 | 289,556 | +0.13(+1.01%) |
May 01, 2007 | 13.05 | 13.12 | 12.91 | 13.10 | 617,346 | +0.08(+0.59%) |
Apr 30, 2007 | 13.02 | 13.24 | 12.97 | 13.02 | 866,714 | +0.00(+0.00%) |
Apr 27, 2007 | 13.15 | 13.15 | 12.97 | 13.02 | 394,652 | -0.14(-1.09%) |
Apr 26, 2007 | 13.25 | 13.31 | 13.14 | 13.16 | 312,750 | -0.13(-1.00%) |
Apr 25, 2007 | 13.35 | 13.37 | 13.11 | 13.29 | 725,703 | -0.01(-0.04%) |
Apr 24, 2007 | 13.31 | 13.38 | 13.23 | 13.30 | 436,328 | -0.04(-0.33%) |
Apr 23, 2007 | 13.39 | 13.44 | 13.29 | 13.34 | 495,399 | -0.10(-0.78%) |
Apr 20, 2007 | 13.38 | 13.47 | 13.27 | 13.45 | 672,068 | +0.17(+1.29%) |
Apr 19, 2007 | 13.25 | 13.30 | 13.10 | 13.28 | 526,927 | -0.07(-0.54%) |
Apr 18, 2007 | 13.33 | 13.57 | 13.23 | 13.35 | 1,210,049 | -0.09(-0.66%) |
Apr 17, 2007 | 13.53 | 13.53 | 13.38 | 13.44 | 762,487 | -0.11(-0.81%) |
Apr 16, 2007 | 13.44 | 13.56 | 13.43 | 13.55 | 241,357 | +0.15(+1.15%) |
Apr 13, 2007 | 13.17 | 13.46 | 13.17 | 13.39 | 812,498 | -0.04(-0.29%) |
Apr 12, 2007 | 13.39 | 13.45 | 13.28 | 13.43 | 931,000 | -0.04(-0.29%) |
Apr 11, 2007 | 13.52 | 13.54 | 13.39 | 13.47 | 558,094 | -0.07(-0.49%) |
Apr 10, 2007 | 13.46 | 13.55 | 13.44 | 13.54 | 326,883 | +0.09(+0.70%) |
Apr 09, 2007 | 13.29 | 13.44 | 13.29 | 13.44 | 336,306 | +0.13(+1.00%) |
Apr 05, 2007 | 13.34 | 13.37 | 13.27 | 13.31 | 402,625 | -0.02(-0.12%) |
Apr 04, 2007 | 13.32 | 13.36 | 13.22 | 13.33 | 310,394 | +0.01(+0.04%) |
Apr 03, 2007 | 13.70 | 13.74 | 13.27 | 13.32 | 1,036,822 | -0.31(-2.27%) |
Apr 02, 2007 | 13.41 | 13.64 | 13.37 | 13.63 | 333,044 | +0.26(+1.94%) |
Mar 30, 2007 | 13.33 | 13.45 | 13.23 | 13.37 | 515,512 | +0.04(+0.29%) |
Mar 29, 2007 | 13.28 | 13.33 | 13.13 | 13.33 | 759,769 | +0.09(+0.67%) |
Mar 28, 2007 | 13.37 | 13.48 | 13.17 | 13.25 | 1,089,733 | -0.20(-1.48%) |
Mar 27, 2007 | 13.58 | 13.58 | 13.41 | 13.44 | 186,454 | -0.15(-1.10%) |
Mar 26, 2007 | 13.55 | 13.63 | 13.45 | 13.59 | 364,573 | +0.01(+0.04%) |
Mar 23, 2007 | 13.55 | 13.59 | 13.45 | 13.59 | 324,346 | +0.06(+0.45%) |
Mar 22, 2007 | 13.47 | 13.53 | 13.40 | 13.53 | 317,461 | +0.06(+0.41%) |
Mar 21, 2007 | 13.35 | 13.55 | 13.26 | 13.47 | 543,054 | +0.13(+0.99%) |
Mar 20, 2007 | 13.21 | 13.34 | 13.16 | 13.34 | 452,998 | +0.10(+0.75%) |
Mar 19, 2007 | 13.09 | 13.28 | 13.08 | 13.24 | 800,538 | +0.23(+1.74%) |
Mar 16, 2007 | 13.16 | 13.17 | 13.00 | 13.01 | 1,038,272 | -0.14(-1.05%) |
Mar 15, 2007 | 13.05 | 13.22 | 13.05 | 13.15 | 645,613 | +0.10(+0.76%) |
Mar 14, 2007 | 13.04 | 13.21 | 12.97 | 13.05 | 1,343,049 | -0.04(-0.30%) |
Mar 13, 2007 | 13.19 | 13.17 | 12.95 | 13.09 | 1,417,160 | -0.10(-0.75%) |
Mar 12, 2007 | 13.06 | 13.22 | 13.03 | 13.19 | 713,381 | +0.16(+1.23%) |
Mar 09, 2007 | 13.06 | 13.21 | 12.99 | 13.03 | 384,686 | +0.01(+0.04%) |
Mar 08, 2007 | 13.05 | 13.10 | 12.91 | 13.02 | 489,057 | +0.08(+0.60%) |
Mar 07, 2007 | 13.00 | 13.07 | 12.94 | 12.95 | 483,983 | -0.11(-0.84%) |
Mar 06, 2007 | 13.10 | 13.15 | 12.76 | 13.06 | 794,015 | +0.40(+3.14%) |
Mar 05, 2007 | 12.88 | 12.97 | 12.65 | 12.66 | 692,362 | -0.33(-2.55%) |
Mar 02, 2007 | 12.97 | 13.20 | 12.93 | 12.99 | 807,786 | -0.06(-0.42%) |
Mar 01, 2007 | 12.75 | 13.17 | 12.64 | 13.05 | 603,259 | +0.15(+1.16%) |
Feb 28, 2007 | 12.83 | 13.13 | 12.74 | 12.90 | 947,672 | +0.14(+1.13%) |
Feb 27, 2007 | 13.00 | 13.07 | 12.69 | 12.75 | 424,731 | -0.39(-2.94%) |
Feb 26, 2007 | 13.22 | 13.39 | 13.09 | 13.14 | 548,407 | +0.02(+0.13%) |
Feb 23, 2007 | 13.11 | 13.20 | 13.07 | 13.12 | 452,092 | -0.03(-0.25%) |
Feb 22, 2007 | 13.26 | 13.26 | 13.04 | 13.16 | 534,175 | -0.07(-0.54%) |
Feb 21, 2007 | 13.24 | 13.27 | 13.15 | 13.23 | 743,098 | -0.09(-0.70%) |
Feb 20, 2007 | 13.22 | 13.39 | 13.15 | 13.32 | 710,845 | +0.04(+0.29%) |
Feb 16, 2007 | 13.28 | 13.32 | 13.16 | 13.28 | 1,831,019 | +0.01(+0.04%) |
Feb 15, 2007 | 13.58 | 13.60 | 13.26 | 13.28 | 1,223,277 | -0.36(-2.67%) |
Feb 14, 2007 | 14.07 | 14.24 | 13.63 | 13.64 | 1,057,456 | -0.54(-3.81%) |
Feb 13, 2007 | 14.12 | 14.21 | 14.06 | 14.18 | 251,955 | +0.06(+0.43%) |
Feb 12, 2007 | 14.13 | 14.16 | 14.02 | 14.12 | 324,433 | +0.01(+0.04%) |
Feb 09, 2007 | 14.17 | 14.21 | 14.08 | 14.12 | 446,475 | -0.07(-0.51%) |
Feb 08, 2007 | 14.05 | 14.21 | 14.05 | 14.19 | 225,774 | +0.09(+0.67%) |
Feb 07, 2007 | 14.07 | 14.13 | 14.02 | 14.10 | 268,718 | +0.02(+0.16%) |
Feb 06, 2007 | 14.03 | 14.08 | 13.97 | 14.07 | 298,435 | +0.04(+0.28%) |
Feb 05, 2007 | 13.96 | 14.05 | 13.87 | 14.03 | 523,122 | +0.06(+0.43%) |
Feb 02, 2007 | 13.99 | 14.03 | 13.88 | 13.97 | 615,171 | -0.01(-0.04%) |
Feb 01, 2007 | 13.93 | 13.98 | 13.89 | 13.98 | 368,559 | +0.10(+0.72%) |
Jan 31, 2007 | 13.71 | 13.93 | 13.67 | 13.88 | 483,439 | +0.14(+1.00%) |
Jan 30, 2007 | 13.70 | 13.77 | 13.70 | 13.74 | 175,401 | +0.04(+0.32%) |
Jan 29, 2007 | 13.53 | 13.77 | 13.53 | 13.70 | 395,195 | +0.04(+0.32%) |
Jan 26, 2007 | 13.66 | 13.69 | 13.48 | 13.65 | 317,823 | -0.01(-0.04%) |
Jan 25, 2007 | 13.66 | 13.71 | 13.59 | 13.66 | 483,439 | +0.01(+0.08%) |
Jan 24, 2007 | 13.64 | 13.72 | 13.61 | 13.65 | 335,218 | +0.06(+0.41%) |
Jan 23, 2007 | 13.56 | 13.65 | 13.53 | 13.59 | 431,435 | +0.03(+0.24%) |
Jan 22, 2007 | 13.65 | 13.67 | 13.50 | 13.56 | 386,135 | -0.09(-0.69%) |
Jan 19, 2007 | 13.60 | 13.66 | 13.55 | 13.65 | 322,172 | +0.06(+0.41%) |
Jan 18, 2007 | 13.71 | 13.80 | 13.58 | 13.60 | 533,994 | -0.15(-1.08%) |
Jan 17, 2007 | 13.71 | 13.80 | 13.71 | 13.75 | 456,078 | +0.00(+0.00%) |
Jan 16, 2007 | 13.77 | 13.84 | 13.68 | 13.75 | 454,991 | +0.01(+0.04%) |
Jan 12, 2007 | 13.75 | 13.86 | 13.73 | 13.74 | 464,776 | +0.01(+0.04%) |
Jan 11, 2007 | 13.66 | 13.84 | 13.64 | 13.74 | 377,438 | +0.11(+0.81%) |
Jan 10, 2007 | 13.63 | 13.68 | 13.55 | 13.63 | 337,755 | -0.06(-0.40%) |
Jan 09, 2007 | 13.66 | 13.68 | 13.43 | 13.68 | 563,711 | +0.04(+0.28%) |
Jan 08, 2007 | 13.68 | 13.68 | 13.49 | 13.64 | 845,838 | -0.06(-0.40%) |
Jan 05, 2007 | 13.80 | 14.05 | 13.63 | 13.70 | 640,358 | -0.37(-2.63%) |
Jan 04, 2007 | 14.07 | 14.12 | 13.97 | 14.07 | 625,319 | -0.02(-0.16%) |
Jan 03, 2007 | 14.00 | 14.22 | 13.97 | 14.09 | 775,895 | +0.12(+0.87%) |
Dec 29, 2006 | 14.01 | 14.12 | 13.89 | 13.97 | 653,042 | -0.07(-0.51%) |
Dec 28, 2006 | 14.16 | 14.23 | 14.03 | 14.04 | 345,003 | -0.13(-0.90%) |
Dec 27, 2006 | 14.14 | 14.25 | 14.14 | 14.17 | 368,015 | +0.08(+0.55%) |
Dec 26, 2006 | 14.01 | 14.18 | 14.01 | 14.09 | 296,260 | +0.08(+0.55%) |
Dec 22, 2006 | 13.98 | 14.07 | 13.93 | 14.01 | 313,837 | +0.03(+0.20%) |
Dec 21, 2006 | 14.11 | 14.23 | 13.91 | 13.98 | 482,171 | -0.12(-0.86%) |
Dec 20, 2006 | 14.21 | 14.29 | 14.10 | 14.11 | 436,509 | -0.09(-0.62%) |
Dec 19, 2006 | 14.07 | 14.19 | 14.05 | 14.19 | 514,425 | +0.10(+0.74%) |
Dec 18, 2006 | 14.40 | 14.41 | 14.08 | 14.09 | 762,305 | -0.20(-1.43%) |
Dec 15, 2006 | 14.19 | 14.30 | 14.15 | 14.29 | 935,170 | +0.12(+0.86%) |
Dec 14, 2006 | 14.13 | 14.30 | 14.10 | 14.17 | 769,916 | +0.01(+0.08%) |
Dec 13, 2006 | 14.24 | 14.27 | 13.98 | 14.16 | 1,394,510 | +0.02(+0.12%) |
Dec 12, 2006 | 14.42 | 14.42 | 14.02 | 14.14 | 1,411,180 | -0.27(-1.88%) |
Dec 11, 2006 | 14.49 | 14.61 | 14.38 | 14.42 | 618,977 | +0.01(+0.04%) |
Dec 08, 2006 | 14.30 | 14.46 | 14.13 | 14.41 | 599,407 | +0.08(+0.54%) |
Dec 07, 2006 | 14.40 | 14.51 | 14.33 | 14.33 | 582,193 | -0.17(-1.14%) |
Dec 06, 2006 | 14.65 | 14.72 | 14.49 | 14.50 | 637,821 | -0.23(-1.57%) |
Dec 05, 2006 | 14.92 | 14.95 | 14.66 | 14.73 | 572,771 | -0.18(-1.22%) |
Dec 04, 2006 | 14.72 | 14.91 | 14.71 | 14.91 | 426,905 | +0.26(+1.77%) |
Dec 01, 2006 | 14.77 | 14.94 | 14.50 | 14.65 | 722,260 | -0.21(-1.41%) |
Nov 30, 2006 | 14.90 | 14.96 | 14.77 | 14.86 | 357,506 | -0.07(-0.44%) |
Nov 29, 2006 | 14.69 | 14.99 | 14.69 | 14.93 | 464,957 | +0.30(+2.08%) |
Nov 28, 2006 | 14.60 | 14.75 | 14.56 | 14.62 | 412,590 | -0.06(-0.38%) |
Nov 27, 2006 | 15.02 | 15.06 | 14.62 | 14.68 | 495,580 | -0.37(-2.46%) |
Nov 24, 2006 | 14.96 | 15.09 | 14.93 | 15.05 | 82,808 | +0.04(+0.26%) |
Nov 22, 2006 | 15.03 | 15.08 | 15.01 | 15.01 | 257,846 | +0.01(+0.04%) |
Nov 21, 2006 | 15.02 | 15.06 | 14.96 | 15.01 | 600,494 | -0.01(-0.07%) |
Nov 20, 2006 | 14.85 | 15.02 | 14.81 | 15.02 | 490,506 | +0.17(+1.15%) |
Nov 17, 2006 | 14.88 | 14.92 | 14.81 | 14.85 | 360,586 | -0.03(-0.22%) |
Nov 16, 2006 | 15.07 | 15.19 | 14.87 | 14.88 | 525,115 | -0.17(-1.14%) |
Nov 15, 2006 | 15.01 | 15.06 | 14.91 | 15.05 | 463,689 | +0.07(+0.48%) |
Nov 14, 2006 | 14.74 | 14.98 | 14.71 | 14.98 | 537,618 | +0.25(+1.69%) |
Nov 13, 2006 | 14.60 | 14.78 | 14.59 | 14.73 | 452,273 | +0.13(+0.87%) |
Nov 10, 2006 | 14.55 | 14.62 | 14.50 | 14.60 | 258,752 | +0.06(+0.42%) |
Nov 09, 2006 | 14.48 | 14.62 | 14.43 | 14.54 | 620,789 | +0.11(+0.76%) |
Nov 08, 2006 | 14.18 | 14.51 | 14.18 | 14.43 | 549,034 | +0.25(+1.75%) |
Nov 07, 2006 | 14.16 | 14.38 | 14.16 | 14.18 | 509,170 | +0.03(+0.19%) |
Nov 06, 2006 | 14.02 | 14.17 | 13.98 | 14.16 | 654,854 | +0.26(+1.87%) |
Nov 03, 2006 | 13.80 | 13.90 | 13.73 | 13.90 | 576,395 | +0.14(+1.00%) |
Nov 02, 2006 | 13.80 | 13.93 | 13.74 | 13.76 | 434,334 | -0.17(-1.23%) |
Nov 01, 2006 | 14.32 | 14.32 | 13.93 | 13.93 | 698,886 | -0.28(-1.94%) |
Oct 31, 2006 | 14.40 | 14.44 | 14.21 | 14.21 | 479,815 | -0.19(-1.34%) |
Oct 30, 2006 | 14.18 | 14.40 | 14.13 | 14.40 | 348,446 | +0.16(+1.12%) |
Oct 27, 2006 | 14.42 | 14.51 | 14.23 | 14.24 | 479,272 | -0.17(-1.15%) |
Oct 26, 2006 | 14.27 | 14.40 | 14.15 | 14.40 | 694,174 | +0.20(+1.40%) |
Oct 25, 2006 | 14.14 | 14.33 | 14.12 | 14.21 | 621,332 | +0.06(+0.43%) |
Oct 24, 2006 | 14.12 | 14.17 | 14.00 | 14.14 | 290,281 | +0.03(+0.23%) |
Oct 23, 2006 | 13.95 | 14.16 | 13.91 | 14.11 | 490,325 | +0.10(+0.71%) |
Oct 20, 2006 | 14.04 | 14.13 | 13.95 | 14.01 | 555,557 | +0.02(+0.16%) |
Oct 19, 2006 | 13.73 | 14.15 | 13.73 | 13.99 | 842,395 | +0.19(+1.40%) |
Oct 18, 2006 | 13.88 | 13.98 | 13.77 | 13.80 | 739,112 | -0.02(-0.12%) |
Oct 17, 2006 | 13.76 | 13.88 | 13.75 | 13.81 | 381,062 | -0.02(-0.12%) |
Oct 16, 2006 | 13.69 | 13.95 | 13.69 | 13.83 | 403,531 | +0.16(+1.17%) |
Oct 13, 2006 | 13.74 | 13.80 | 13.67 | 13.67 | 331,957 | -0.05(-0.36%) |
Oct 12, 2006 | 13.60 | 13.78 | 13.60 | 13.72 | 453,904 | +0.16(+1.18%) |
Oct 11, 2006 | 13.56 | 13.73 | 13.49 | 13.56 | 367,109 | -0.06(-0.41%) |
Oct 10, 2006 | 13.53 | 13.66 | 13.45 | 13.61 | 292,455 | +0.08(+0.61%) |
Oct 09, 2006 | 13.31 | 13.57 | 13.26 | 13.53 | 421,107 | +0.24(+1.83%) |
Oct 06, 2006 | 13.38 | 13.50 | 13.29 | 13.29 | 611,910 | -0.09(-0.70%) |
Oct 05, 2006 | 13.41 | 13.52 | 13.30 | 13.38 | 371,821 | -0.02(-0.16%) |
Oct 04, 2006 | 13.12 | 13.45 | 13.10 | 13.41 | 427,268 | +0.28(+2.10%) |
Oct 03, 2006 | 13.11 | 13.20 | 12.95 | 13.13 | 386,679 | +0.03(+0.25%) |