Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.58 | 13.77 | 13.58 | 13.65 | 3,754,000 | +0.23(+1.71%) |
Sep 27, 2007 | 13.45 | 13.49 | 13.34 | 13.43 | 3,954,000 | +0.10(+0.71%) |
Sep 26, 2007 | 13.37 | 13.53 | 13.25 | 13.33 | 3,320,000 | -0.04(-0.28%) |
Sep 25, 2007 | 13.29 | 13.41 | 13.27 | 13.37 | 2,978,000 | -0.06(-0.45%) |
Sep 24, 2007 | 13.38 | 13.50 | 13.33 | 13.43 | 3,149,000 | +0.01(+0.06%) |
Sep 21, 2007 | 13.43 | 13.49 | 13.24 | 13.42 | 7,460,000 | +0.10(+0.74%) |
Sep 20, 2007 | 13.21 | 13.41 | 13.18 | 13.32 | 8,017,000 | +0.45(+3.51%) |
Sep 19, 2007 | 12.95 | 13.00 | 12.85 | 12.87 | 4,229,000 | +0.00(+0.00%) |
Sep 18, 2007 | 12.76 | 13.00 | 12.60 | 12.87 | 4,912,000 | +0.16(+1.27%) |
Sep 17, 2007 | 12.58 | 12.74 | 12.58 | 12.71 | 3,956,000 | +0.23(+1.82%) |
Sep 14, 2007 | 12.51 | 12.71 | 12.44 | 12.48 | 3,510,000 | +0.01(+0.09%) |
Sep 13, 2007 | 12.54 | 12.55 | 12.33 | 12.47 | 2,995,000 | -0.10(-0.82%) |
Sep 12, 2007 | 12.57 | 12.60 | 12.43 | 12.57 | 3,858,000 | -0.07(-0.54%) |
Sep 11, 2007 | 12.54 | 12.72 | 12.49 | 12.64 | 4,942,000 | +0.16(+1.26%) |
Sep 10, 2007 | 12.51 | 12.53 | 12.34 | 12.48 | 3,817,000 | +0.04(+0.33%) |
Sep 07, 2007 | 12.45 | 12.54 | 12.33 | 12.44 | 4,467,000 | +0.08(+0.63%) |
Sep 06, 2007 | 12.25 | 12.45 | 12.15 | 12.36 | 7,814,000 | +0.21(+1.76%) |
Sep 05, 2007 | 12.10 | 12.18 | 12.08 | 12.15 | 1,473,000 | -0.04(-0.30%) |
Sep 04, 2007 | 12.02 | 12.27 | 11.96 | 12.19 | 3,157,000 | +0.19(+1.57%) |
Aug 31, 2007 | 11.96 | 12.01 | 11.89 | 12.00 | 3,125,000 | +0.30(+2.55%) |
Aug 30, 2007 | 11.70 | 11.82 | 11.66 | 11.70 | 3,302,000 | -0.12(-0.97%) |
Aug 29, 2007 | 11.70 | 11.85 | 11.70 | 11.81 | 3,041,000 | +0.17(+1.48%) |
Aug 28, 2007 | 11.71 | 11.82 | 11.59 | 11.64 | 3,538,000 | -0.05(-0.42%) |
Aug 27, 2007 | 11.87 | 11.87 | 11.66 | 11.69 | 4,581,000 | -0.21(-1.75%) |
Aug 24, 2007 | 11.60 | 11.92 | 11.56 | 11.90 | 3,618,000 | +0.28(+2.38%) |
Aug 23, 2007 | 11.70 | 11.77 | 11.56 | 11.62 | 2,484,000 | +0.05(+0.45%) |
Aug 22, 2007 | 11.67 | 11.71 | 11.49 | 11.57 | 5,220,000 | +0.06(+0.53%) |
Aug 21, 2007 | 11.58 | 11.68 | 11.39 | 11.51 | 5,649,000 | -0.22(-1.87%) |
Aug 20, 2007 | 11.74 | 11.85 | 11.61 | 11.73 | 5,645,000 | +0.06(+0.56%) |
Aug 17, 2007 | 11.82 | 11.88 | 11.61 | 11.66 | 5,223,000 | -0.12(-0.98%) |
Aug 16, 2007 | 12.26 | 12.32 | 11.00 | 11.78 | 15,371,000 | -0.61(-4.88%) |
Aug 15, 2007 | 12.37 | 12.63 | 12.31 | 12.38 | 5,059,000 | -0.24(-1.89%) |
Aug 14, 2007 | 12.74 | 12.81 | 12.60 | 12.62 | 2,831,000 | -0.09(-0.72%) |
Aug 13, 2007 | 12.75 | 12.78 | 12.67 | 12.71 | 2,076,000 | -0.05(-0.40%) |
Aug 10, 2007 | 12.69 | 12.94 | 12.63 | 12.77 | 4,727,000 | +0.17(+1.36%) |
Aug 09, 2007 | 12.68 | 12.76 | 12.53 | 12.59 | 5,276,000 | -0.46(-3.52%) |
Aug 08, 2007 | 13.06 | 13.12 | 12.98 | 13.05 | 1,703,000 | +0.02(+0.15%) |
Aug 07, 2007 | 12.82 | 13.04 | 12.81 | 13.03 | 1,958,000 | +0.15(+1.17%) |
Aug 06, 2007 | 13.02 | 13.02 | 12.83 | 12.88 | 2,263,000 | -0.15(-1.17%) |
Aug 03, 2007 | 13.05 | 13.07 | 12.90 | 13.04 | 2,920,000 | +0.14(+1.05%) |
Aug 02, 2007 | 12.89 | 12.93 | 12.84 | 12.90 | 1,460,000 | +0.01(+0.07%) |
Aug 01, 2007 | 12.87 | 12.95 | 12.81 | 12.89 | 2,701,000 | +0.09(+0.69%) |
Jul 31, 2007 | 12.90 | 12.92 | 12.79 | 12.80 | 2,418,000 | +0.01(+0.09%) |
Jul 30, 2007 | 12.69 | 12.83 | 12.64 | 12.79 | 2,021,000 | +0.17(+1.34%) |
Jul 27, 2007 | 12.61 | 12.69 | 12.53 | 12.62 | 2,738,000 | -0.08(-0.66%) |
Jul 26, 2007 | 12.85 | 12.98 | 12.62 | 12.71 | 5,760,000 | -0.32(-2.48%) |
Jul 25, 2007 | 13.06 | 13.10 | 12.96 | 13.03 | 4,363,000 | -0.18(-1.34%) |
Jul 24, 2007 | 13.37 | 13.39 | 13.16 | 13.21 | 5,609,000 | -0.01(-0.08%) |
Jul 23, 2007 | 13.24 | 13.25 | 13.16 | 13.21 | 2,057,000 | -0.02(-0.14%) |
Jul 20, 2007 | 13.27 | 13.35 | 13.22 | 13.23 | 3,274,000 | +0.06(+0.49%) |
Jul 19, 2007 | 13.23 | 13.24 | 13.14 | 13.17 | 3,236,000 | +0.05(+0.41%) |
Jul 18, 2007 | 12.86 | 13.19 | 12.86 | 13.12 | 6,206,000 | +0.30(+2.34%) |
Jul 17, 2007 | 12.92 | 12.99 | 12.81 | 12.81 | 1,866,000 | -0.08(-0.61%) |
Jul 16, 2007 | 13.40 | 13.76 | 12.87 | 12.89 | 2,172,000 | -0.07(-0.53%) |
Jul 13, 2007 | 13.05 | 13.08 | 12.93 | 12.96 | 2,489,000 | -0.04(-0.31%) |
Jul 12, 2007 | 12.94 | 13.06 | 12.92 | 13.00 | 4,231,000 | +0.16(+1.23%) |
Jul 11, 2007 | 12.86 | 12.87 | 12.76 | 12.85 | 3,395,000 | -0.02(-0.19%) |
Jul 10, 2007 | 12.73 | 12.92 | 12.73 | 12.87 | 3,292,000 | +0.19(+1.50%) |
Jul 09, 2007 | 12.75 | 12.79 | 12.65 | 12.68 | 2,974,000 | +0.00(+0.00%) |
Jul 06, 2007 | 12.47 | 12.70 | 12.42 | 12.68 | 3,851,000 | +0.21(+1.72%) |
Jul 05, 2007 | 12.50 | 12.51 | 12.35 | 12.46 | 2,759,000 | -0.07(-0.53%) |
Jul 03, 2007 | 12.51 | 12.55 | 12.38 | 12.53 | 1,651,000 | -0.06(-0.44%) |
Jul 02, 2007 | 12.40 | 12.60 | 12.42 | 12.59 | 2,154,000 | +0.24(+1.93%) |
Jun 29, 2007 | 12.41 | 12.47 | 12.23 | 12.35 | 4,074,000 | -0.05(-0.40%) |
Jun 28, 2007 | 12.30 | 12.43 | 12.30 | 12.40 | 6,540,000 | +0.19(+1.56%) |
Jun 27, 2007 | 12.21 | 12.31 | 12.12 | 12.21 | 5,526,000 | +0.07(+0.54%) |
Jun 26, 2007 | 12.71 | 12.69 | 12.09 | 12.14 | 16,545,000 | -0.68(-5.30%) |
Jun 25, 2007 | 12.76 | 12.97 | 12.74 | 12.82 | 4,184,000 | -0.18(-1.39%) |
Jun 22, 2007 | 13.06 | 13.07 | 12.92 | 13.01 | 2,259,000 | -0.01(-0.05%) |
Jun 21, 2007 | 13.16 | 13.16 | 12.89 | 13.01 | 4,428,000 | -0.07(-0.53%) |
Jun 20, 2007 | 13.20 | 13.21 | 13.08 | 13.08 | 1,849,000 | -0.18(-1.39%) |
Jun 19, 2007 | 13.08 | 13.29 | 13.08 | 13.27 | 2,273,000 | +0.10(+0.77%) |
Jun 18, 2007 | 13.28 | 13.28 | 13.12 | 13.16 | 3,363,000 | +0.00(+0.02%) |
Jun 15, 2007 | 13.15 | 13.18 | 13.11 | 13.16 | 3,017,000 | +0.09(+0.69%) |
Jun 14, 2007 | 13.01 | 13.13 | 12.98 | 13.07 | 2,230,000 | +0.01(+0.05%) |
Jun 13, 2007 | 12.91 | 13.10 | 12.91 | 13.06 | 2,794,000 | +0.13(+1.04%) |
Jun 12, 2007 | 12.96 | 13.06 | 12.93 | 12.93 | 3,107,000 | -0.22(-1.70%) |
Jun 11, 2007 | 13.04 | 13.23 | 13.01 | 13.15 | 4,326,000 | +0.12(+0.95%) |
Jun 08, 2007 | 13.27 | 13.29 | 12.87 | 13.03 | 9,788,000 | -0.33(-2.49%) |
Jun 07, 2007 | 13.56 | 13.70 | 13.34 | 13.36 | 5,698,000 | -0.28(-2.02%) |
Jun 06, 2007 | 13.65 | 13.67 | 13.54 | 13.64 | 3,207,000 | -0.06(-0.45%) |
Jun 05, 2007 | 13.64 | 13.74 | 13.62 | 13.70 | 2,579,000 | +0.05(+0.38%) |
Jun 04, 2007 | 13.68 | 13.74 | 13.60 | 13.65 | 5,667,000 | +0.01(+0.08%) |
Jun 01, 2007 | 13.51 | 13.65 | 13.44 | 13.64 | 9,093,000 | +0.25(+1.90%) |
May 31, 2007 | 13.37 | 13.45 | 13.29 | 13.38 | 5,872,000 | +0.28(+2.15%) |
May 30, 2007 | 13.00 | 13.12 | 12.99 | 13.10 | 1,615,000 | +0.01(+0.04%) |
May 29, 2007 | 12.90 | 13.20 | 12.90 | 13.10 | 3,076,000 | +0.22(+1.68%) |
May 25, 2007 | 12.85 | 12.89 | 12.80 | 12.88 | 2,299,000 | +0.11(+0.88%) |
May 24, 2007 | 12.96 | 12.99 | 12.70 | 12.77 | 3,845,000 | -0.18(-1.41%) |
May 23, 2007 | 12.98 | 13.06 | 12.95 | 12.95 | 2,483,000 | +0.06(+0.47%) |
May 22, 2007 | 12.94 | 12.98 | 12.81 | 12.89 | 2,346,000 | -0.11(-0.84%) |
May 21, 2007 | 12.79 | 13.03 | 12.77 | 13.00 | 7,990,000 | +0.10(+0.74%) |
May 18, 2007 | 12.81 | 12.94 | 12.74 | 12.90 | 3,340,000 | +0.13(+1.05%) |
May 17, 2007 | 12.67 | 12.80 | 12.62 | 12.77 | 4,683,000 | -0.09(-0.70%) |
May 16, 2007 | 13.01 | 13.05 | 12.77 | 12.86 | 7,594,000 | -0.26(-2.00%) |
May 15, 2007 | 13.05 | 13.20 | 13.04 | 13.12 | 2,300,000 | +0.07(+0.56%) |
May 14, 2007 | 13.06 | 13.09 | 12.98 | 13.05 | 2,400,000 | -0.10(-0.74%) |
May 11, 2007 | 13.11 | 13.23 | 13.05 | 13.15 | 2,564,000 | +0.19(+1.50%) |
May 10, 2007 | 13.13 | 13.23 | 12.93 | 12.95 | 5,708,000 | -0.37(-2.78%) |
May 09, 2007 | 13.28 | 13.35 | 13.10 | 13.32 | 3,451,000 | -0.08(-0.57%) |
May 08, 2007 | 13.37 | 13.48 | 13.24 | 13.40 | 3,901,000 | -0.06(-0.42%) |
May 07, 2007 | 13.48 | 13.53 | 13.44 | 13.46 | 2,083,000 | +0.07(+0.55%) |
May 04, 2007 | 13.46 | 13.54 | 13.34 | 13.38 | 3,658,000 | +0.07(+0.50%) |
May 03, 2007 | 13.19 | 13.39 | 13.16 | 13.32 | 3,333,000 | +0.15(+1.12%) |
May 02, 2007 | 13.03 | 13.23 | 13.03 | 13.17 | 5,016,000 | -0.02(-0.14%) |
May 01, 2007 | 13.19 | 13.34 | 13.07 | 13.19 | 6,185,000 | -0.15(-1.10%) |
Apr 30, 2007 | 13.47 | 13.47 | 13.29 | 13.34 | 2,690,000 | -0.15(-1.14%) |
Apr 27, 2007 | 13.34 | 13.50 | 13.30 | 13.49 | 4,855,000 | +0.23(+1.73%) |
Apr 26, 2007 | 13.39 | 13.43 | 13.12 | 13.26 | 7,092,000 | -0.49(-3.54%) |
Apr 25, 2007 | 13.81 | 13.83 | 13.69 | 13.75 | 1,925,000 | +0.04(+0.26%) |
Apr 24, 2007 | 13.94 | 13.94 | 13.61 | 13.71 | 3,572,000 | -0.22(-1.58%) |
Apr 23, 2007 | 13.88 | 14.03 | 13.79 | 13.93 | 4,154,000 | +0.06(+0.43%) |
Apr 20, 2007 | 13.84 | 13.91 | 13.81 | 13.87 | 6,954,000 | +0.31(+2.30%) |
Apr 19, 2007 | 13.65 | 13.69 | 13.49 | 13.56 | 5,659,000 | -0.32(-2.31%) |
Apr 18, 2007 | 13.94 | 13.97 | 13.80 | 13.88 | 4,527,000 | +0.04(+0.30%) |
Apr 17, 2007 | 13.98 | 14.00 | 13.84 | 13.84 | 3,771,000 | -0.14(-1.02%) |
Apr 16, 2007 | 13.97 | 14.04 | 13.76 | 13.98 | 5,080,000 | -0.01(-0.07%) |
Apr 13, 2007 | 14.00 | 14.10 | 13.92 | 13.99 | 5,249,000 | +0.18(+1.30%) |
Apr 12, 2007 | 13.78 | 13.86 | 13.61 | 13.81 | 4,753,000 | +0.04(+0.27%) |
Apr 11, 2007 | 13.90 | 13.97 | 13.60 | 13.77 | 4,527,000 | -0.07(-0.53%) |
Apr 10, 2007 | 13.93 | 13.93 | 13.79 | 13.85 | 4,980,000 | +0.15(+1.08%) |
Apr 09, 2007 | 13.75 | 13.82 | 13.65 | 13.70 | 3,865,000 | +0.04(+0.29%) |
Apr 05, 2007 | 13.59 | 13.68 | 13.57 | 13.66 | 4,649,000 | +0.09(+0.63%) |
Apr 04, 2007 | 13.50 | 13.60 | 13.47 | 13.57 | 4,861,000 | +0.24(+1.78%) |
Apr 03, 2007 | 13.25 | 13.43 | 13.24 | 13.34 | 3,628,000 | +0.10(+0.72%) |
Apr 02, 2007 | 13.10 | 13.30 | 12.92 | 13.24 | 8,105,000 | -0.11(-0.82%) |
Mar 30, 2007 | 13.32 | 13.38 | 13.22 | 13.35 | 2,943,000 | +0.10(+0.74%) |
Mar 29, 2007 | 13.22 | 13.29 | 13.08 | 13.25 | 3,675,000 | -0.07(-0.56%) |
Mar 28, 2007 | 13.37 | 13.42 | 13.25 | 13.33 | 3,748,000 | +0.14(+1.08%) |
Mar 27, 2007 | 13.27 | 13.31 | 13.12 | 13.19 | 2,385,000 | -0.15(-1.10%) |
Mar 26, 2007 | 13.31 | 13.34 | 13.25 | 13.33 | 2,263,000 | +0.21(+1.60%) |
Mar 23, 2007 | 13.28 | 13.29 | 13.05 | 13.12 | 5,107,000 | -0.27(-1.99%) |
Mar 22, 2007 | 13.32 | 13.46 | 13.30 | 13.39 | 4,386,000 | +0.07(+0.52%) |
Mar 21, 2007 | 13.29 | 13.34 | 13.10 | 13.32 | 4,177,000 | +0.06(+0.48%) |
Mar 20, 2007 | 13.28 | 13.34 | 13.22 | 13.26 | 3,295,000 | +0.15(+1.18%) |
Mar 19, 2007 | 13.07 | 13.17 | 13.03 | 13.10 | 2,539,000 | +0.01(+0.08%) |
Mar 16, 2007 | 13.00 | 13.14 | 12.98 | 13.09 | 3,625,000 | +0.16(+1.25%) |
Mar 15, 2007 | 12.86 | 13.05 | 12.84 | 12.93 | 9,109,000 | +0.13(+1.02%) |
Mar 14, 2007 | 12.73 | 12.81 | 12.55 | 12.80 | 4,516,000 | +0.11(+0.87%) |
Mar 13, 2007 | 12.95 | 12.96 | 12.68 | 12.69 | 5,264,000 | -0.26(-1.98%) |
Mar 12, 2007 | 12.80 | 13.03 | 12.78 | 12.95 | 3,220,000 | +0.09(+0.71%) |
Mar 09, 2007 | 12.99 | 13.01 | 12.72 | 12.86 | 4,350,000 | -0.06(-0.46%) |
Mar 08, 2007 | 12.99 | 13.06 | 12.88 | 12.91 | 8,082,000 | +0.01(+0.12%) |
Mar 07, 2007 | 12.79 | 13.00 | 12.77 | 12.90 | 5,896,000 | +0.00(+0.03%) |
Mar 06, 2007 | 12.74 | 12.93 | 12.68 | 12.90 | 8,040,000 | +0.35(+2.77%) |
Mar 05, 2007 | 12.53 | 12.82 | 12.36 | 12.55 | 12,217,000 | -0.33(-2.55%) |
Mar 02, 2007 | 12.98 | 13.13 | 12.68 | 12.88 | 13,176,000 | -0.66(-4.89%) |
Mar 01, 2007 | 14.13 | 14.15 | 13.35 | 13.54 | 8,133,000 | -0.59(-4.14%) |
Feb 28, 2007 | 14.13 | 14.21 | 13.92 | 14.12 | 5,025,000 | +0.09(+0.61%) |
Feb 27, 2007 | 13.88 | 14.62 | 13.88 | 14.04 | 8,511,000 | -0.66(-4.50%) |
Feb 26, 2007 | 14.61 | 14.70 | 14.48 | 14.70 | 3,783,050 | +0.17(+1.18%) |
Feb 23, 2007 | 14.50 | 14.63 | 14.46 | 14.53 | 4,370,000 | +0.34(+2.42%) |
Feb 22, 2007 | 14.21 | 14.30 | 14.10 | 14.19 | 3,498,000 | +0.00(+0.01%) |
Feb 21, 2007 | 13.81 | 14.30 | 13.79 | 14.18 | 6,374,000 | +0.41(+2.99%) |
Feb 20, 2007 | 13.85 | 13.90 | 13.60 | 13.77 | 4,128,000 | -0.13(-0.93%) |
Feb 16, 2007 | 13.84 | 13.98 | 13.80 | 13.90 | 2,063,000 | -0.05(-0.37%) |
Feb 15, 2007 | 13.92 | 13.96 | 13.77 | 13.95 | 3,591,000 | -0.07(-0.50%) |
Feb 14, 2007 | 13.99 | 14.08 | 13.87 | 14.02 | 4,755,000 | +0.22(+1.60%) |
Feb 13, 2007 | 13.86 | 13.93 | 13.75 | 13.80 | 4,228,000 | +0.21(+1.52%) |
Feb 12, 2007 | 13.67 | 13.72 | 13.43 | 13.60 | 4,220,000 | -0.21(-1.53%) |
Feb 09, 2007 | 13.84 | 13.88 | 13.75 | 13.81 | 3,938,000 | +0.06(+0.41%) |
Feb 08, 2007 | 13.62 | 13.79 | 13.62 | 13.75 | 3,411,000 | +0.16(+1.18%) |
Feb 07, 2007 | 13.60 | 13.73 | 13.57 | 13.59 | 3,241,000 | -0.02(-0.15%) |
Feb 06, 2007 | 13.69 | 13.69 | 13.51 | 13.61 | 2,904,000 | +0.17(+1.28%) |
Feb 05, 2007 | 13.48 | 13.51 | 13.41 | 13.44 | 2,627,000 | +0.05(+0.34%) |
Feb 02, 2007 | 13.45 | 13.47 | 13.15 | 13.39 | 5,934,000 | -0.21(-1.57%) |
Feb 01, 2007 | 13.70 | 13.72 | 13.59 | 13.61 | 3,182,000 | +0.09(+0.66%) |
Jan 31, 2007 | 13.28 | 13.60 | 13.25 | 13.52 | 4,175,000 | +0.19(+1.41%) |
Jan 30, 2007 | 13.24 | 13.34 | 13.24 | 13.33 | 2,304,000 | +0.20(+1.52%) |
Jan 29, 2007 | 13.19 | 13.31 | 13.10 | 13.13 | 3,407,000 | -0.23(-1.70%) |
Jan 26, 2007 | 13.35 | 13.40 | 13.26 | 13.36 | 2,640,000 | +0.11(+0.80%) |
Jan 25, 2007 | 13.40 | 13.47 | 13.22 | 13.25 | 4,432,000 | +0.04(+0.33%) |
Jan 24, 2007 | 13.10 | 13.23 | 13.00 | 13.21 | 5,075,000 | -0.04(-0.33%) |
Jan 23, 2007 | 13.15 | 13.26 | 13.06 | 13.25 | 4,278,000 | +0.38(+2.91%) |
Jan 22, 2007 | 12.85 | 13.10 | 12.84 | 12.87 | 3,507,000 | +0.07(+0.57%) |
Jan 19, 2007 | 12.66 | 12.83 | 12.60 | 12.80 | 1,943,000 | +0.20(+1.58%) |
Jan 18, 2007 | 12.81 | 12.88 | 12.55 | 12.60 | 3,570,000 | -0.13(-1.06%) |
Jan 17, 2007 | 12.53 | 12.87 | 12.52 | 12.74 | 4,836,000 | +0.20(+1.55%) |
Jan 16, 2007 | 12.79 | 12.80 | 12.51 | 12.54 | 2,397,000 | -0.24(-1.86%) |
Jan 12, 2007 | 12.44 | 12.84 | 12.44 | 12.78 | 4,212,000 | +0.49(+3.99%) |
Jan 11, 2007 | 12.39 | 12.49 | 12.28 | 12.29 | 2,797,000 | -0.08(-0.67%) |
Jan 10, 2007 | 12.31 | 12.42 | 12.15 | 12.37 | 3,109,000 | -0.05(-0.42%) |
Jan 09, 2007 | 12.20 | 12.50 | 12.20 | 12.43 | 3,176,000 | +0.21(+1.69%) |
Jan 08, 2007 | 12.23 | 12.31 | 12.05 | 12.22 | 2,836,000 | +0.04(+0.31%) |
Jan 05, 2007 | 12.36 | 12.38 | 12.01 | 12.18 | 10,127,000 | -0.40(-3.18%) |
Jan 04, 2007 | 12.60 | 12.80 | 12.54 | 12.58 | 3,220,000 | +0.02(+0.18%) |
Jan 03, 2007 | 13.00 | 13.97 | 12.47 | 12.56 | 7,480,000 | -0.31(-2.38%) |
Dec 29, 2006 | 12.78 | 12.86 | 12.73 | 12.86 | 2,390,000 | +0.06(+0.48%) |
Dec 28, 2006 | 12.85 | 12.86 | 12.75 | 12.80 | 2,410,000 | +0.02(+0.17%) |
Dec 27, 2006 | 12.74 | 12.80 | 12.68 | 12.78 | 1,885,000 | +0.16(+1.24%) |
Dec 26, 2006 | 12.69 | 12.74 | 12.59 | 12.62 | 2,273,000 | +0.03(+0.27%) |
Dec 22, 2006 | 12.50 | 12.59 | 12.44 | 12.59 | 3,586,000 | +0.24(+1.94%) |
Dec 21, 2006 | 12.42 | 12.47 | 12.31 | 12.35 | 3,443,000 | -0.11(-0.88%) |
Dec 20, 2006 | 12.53 | 12.55 | 12.36 | 12.46 | 8,357,000 | -0.19(-1.50%) |
Dec 19, 2006 | 12.42 | 12.69 | 12.41 | 12.65 | 9,772,000 | +0.20(+1.63%) |
Dec 18, 2006 | 12.55 | 12.63 | 12.26 | 12.45 | 17,189,000 | -0.37(-2.87%) |
Dec 15, 2006 | 13.66 | 13.66 | 12.75 | 12.81 | 15,330,000 | -0.90(-6.58%) |
Dec 14, 2006 | 13.79 | 13.83 | 13.70 | 13.72 | 2,041,000 | -0.03(-0.24%) |
Dec 13, 2006 | 13.63 | 13.79 | 13.55 | 13.75 | 3,561,000 | -0.06(-0.46%) |
Dec 12, 2006 | 13.83 | 13.88 | 13.77 | 13.81 | 2,194,000 | -0.00(-0.01%) |
Dec 11, 2006 | 13.66 | 13.88 | 13.65 | 13.81 | 3,395,000 | +0.13(+0.99%) |
Dec 08, 2006 | 13.88 | 13.97 | 13.64 | 13.68 | 5,636,000 | -0.21(-1.48%) |
Dec 07, 2006 | 13.64 | 13.90 | 13.43 | 13.89 | 5,499,000 | +0.32(+2.33%) |
Dec 06, 2006 | 13.67 | 13.81 | 13.51 | 13.57 | 6,175,000 | -0.25(-1.78%) |
Dec 05, 2006 | 14.14 | 14.17 | 13.75 | 13.82 | 5,819,000 | -0.27(-1.91%) |
Dec 04, 2006 | 13.97 | 14.09 | 13.91 | 14.09 | 2,520,000 | +0.13(+0.91%) |
Dec 01, 2006 | 14.04 | 14.05 | 13.90 | 13.96 | 4,149,000 | -0.01(-0.07%) |
Nov 30, 2006 | 13.84 | 13.97 | 13.79 | 13.97 | 4,923,000 | +0.40(+2.95%) |
Nov 29, 2006 | 13.63 | 13.71 | 13.51 | 13.57 | 4,715,000 | -0.17(-1.21%) |
Nov 28, 2006 | 13.53 | 13.74 | 13.40 | 13.73 | 5,954,000 | +0.24(+1.77%) |
Nov 27, 2006 | 13.50 | 13.54 | 13.43 | 13.49 | 2,921,000 | +0.08(+0.63%) |
Nov 24, 2006 | 13.48 | 13.49 | 13.38 | 13.41 | 2,422,000 | +0.38(+2.90%) |
Nov 22, 2006 | 13.08 | 13.21 | 12.96 | 13.03 | 3,126,000 | +0.00(+0.02%) |
Nov 21, 2006 | 13.00 | 13.07 | 12.93 | 13.03 | 4,085,000 | +0.32(+2.56%) |
Nov 20, 2006 | 12.91 | 12.96 | 12.70 | 12.71 | 3,309,000 | -0.06(-0.46%) |
Nov 17, 2006 | 12.72 | 12.84 | 12.67 | 12.76 | 3,239,000 | +0.01(+0.07%) |
Nov 16, 2006 | 13.09 | 13.12 | 12.73 | 12.76 | 5,420,000 | -0.11(-0.84%) |
Nov 15, 2006 | 12.59 | 12.92 | 12.57 | 12.86 | 6,295,000 | +0.09(+0.68%) |
Nov 14, 2006 | 12.96 | 12.97 | 12.70 | 12.78 | 5,012,000 | -0.08(-0.65%) |
Nov 13, 2006 | 12.72 | 12.90 | 12.69 | 12.86 | 3,321,000 | -0.11(-0.83%) |
Nov 10, 2006 | 13.00 | 13.07 | 12.83 | 12.97 | 3,935,000 | -0.06(-0.47%) |
Nov 09, 2006 | 12.75 | 13.04 | 12.71 | 13.03 | 6,290,000 | +0.61(+4.92%) |
Nov 08, 2006 | 12.60 | 12.69 | 12.38 | 12.42 | 3,494,000 | -0.18(-1.41%) |
Nov 07, 2006 | 12.62 | 12.71 | 12.56 | 12.60 | 4,536,000 | -0.01(-0.12%) |
Nov 06, 2006 | 12.52 | 12.73 | 12.50 | 12.61 | 3,112,000 | +0.06(+0.46%) |
Nov 03, 2006 | 12.48 | 12.61 | 12.41 | 12.55 | 3,447,000 | +0.04(+0.30%) |
Nov 02, 2006 | 12.50 | 12.60 | 12.49 | 12.52 | 3,494,000 | +0.07(+0.57%) |
Nov 01, 2006 | 12.49 | 12.51 | 12.29 | 12.44 | 4,034,000 | +0.18(+1.43%) |
Oct 31, 2006 | 12.02 | 12.27 | 12.00 | 12.27 | 3,581,000 | +0.16(+1.34%) |
Oct 30, 2006 | 12.12 | 12.23 | 12.07 | 12.11 | 3,466,000 | +0.10(+0.79%) |
Oct 27, 2006 | 12.12 | 12.13 | 11.94 | 12.01 | 1,943,000 | -0.10(-0.78%) |
Oct 26, 2006 | 12.06 | 12.20 | 12.04 | 12.11 | 4,842,000 | +0.21(+1.77%) |
Oct 25, 2006 | 11.75 | 11.92 | 11.67 | 11.89 | 3,547,000 | +0.11(+0.90%) |
Oct 24, 2006 | 11.39 | 11.82 | 11.22 | 11.79 | 3,779,000 | +0.15(+1.29%) |
Oct 23, 2006 | 11.63 | 11.73 | 11.56 | 11.64 | 2,789,000 | -0.24(-2.00%) |
Oct 20, 2006 | 11.98 | 12.05 | 11.80 | 11.88 | 1,949,000 | -0.19(-1.60%) |
Oct 19, 2006 | 11.91 | 12.07 | 11.90 | 12.07 | 2,959,000 | +0.35(+2.97%) |
Oct 18, 2006 | 11.81 | 11.88 | 11.67 | 11.72 | 2,932,000 | +0.03(+0.29%) |
Oct 17, 2006 | 11.90 | 11.90 | 11.56 | 11.69 | 4,617,000 | -0.16(-1.33%) |
Oct 16, 2006 | 11.78 | 11.85 | 11.73 | 11.85 | 5,365,000 | +0.21(+1.76%) |
Oct 13, 2006 | 11.51 | 11.64 | 11.45 | 11.64 | 2,600,000 | +0.35(+3.09%) |
Oct 12, 2006 | 11.11 | 11.35 | 11.11 | 11.29 | 1,273,000 | +0.12(+1.06%) |
Oct 11, 2006 | 11.28 | 11.42 | 11.15 | 11.17 | 2,093,000 | +0.05(+0.49%) |
Oct 10, 2006 | 11.14 | 11.27 | 11.06 | 11.12 | 1,644,000 | -0.16(-1.42%) |
Oct 09, 2006 | 11.40 | 11.41 | 11.21 | 11.28 | 1,821,000 | +0.18(+1.65%) |
Oct 06, 2006 | 10.96 | 11.14 | 10.78 | 11.10 | 2,112,000 | +0.02(+0.15%) |
Oct 05, 2006 | 11.09 | 11.10 | 10.90 | 11.08 | 3,305,000 | +0.28(+2.57%) |
Oct 04, 2006 | 10.93 | 10.93 | 10.54 | 10.80 | 6,287,000 | -0.01(-0.09%) |
Oct 03, 2006 | 11.14 | 11.14 | 10.79 | 10.81 | 4,700,000 | -0.62(-5.47%) |