Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.43 | 11.55 | 11.30 | 11.37 | 619,185 | -0.03(-0.24%) |
Sep 27, 2007 | 11.45 | 11.45 | 11.32 | 11.39 | 214,512 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.45 | 11.23 | 11.35 | 1,080,082 | +0.11(+0.99%) |
Sep 25, 2007 | 11.27 | 11.38 | 11.20 | 11.24 | 711,758 | -0.08(-0.74%) |
Sep 24, 2007 | 11.44 | 11.44 | 11.26 | 11.33 | 446,393 | -0.09(-0.83%) |
Sep 21, 2007 | 11.47 | 11.50 | 11.35 | 11.42 | 841,576 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.29 | 11.36 | 314,964 | -0.09(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.45 | 461,434 | +0.31(+2.81%) |
Sep 18, 2007 | 10.90 | 11.16 | 10.75 | 11.14 | 632,793 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.85 | 10.85 | 871,658 | -0.13(-1.22%) |
Sep 14, 2007 | 10.79 | 10.99 | 10.75 | 10.99 | 224,897 | +0.09(+0.82%) |
Sep 13, 2007 | 11.08 | 11.08 | 10.90 | 10.90 | 306,727 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,596 | -0.04(-0.35%) |
Sep 11, 2007 | 10.91 | 11.11 | 10.86 | 11.07 | 768,878 | +0.23(+2.16%) |
Sep 10, 2007 | 10.78 | 10.91 | 10.56 | 10.84 | 689,376 | +0.15(+1.36%) |
Sep 07, 2007 | 10.72 | 10.81 | 10.61 | 10.69 | 435,650 | -0.19(-1.74%) |
Sep 06, 2007 | 10.78 | 10.92 | 10.62 | 10.88 | 784,993 | +0.16(+1.51%) |
Sep 05, 2007 | 10.78 | 10.79 | 10.60 | 10.72 | 516,047 | -0.11(-1.03%) |
Sep 04, 2007 | 10.92 | 10.97 | 10.83 | 10.83 | 665,024 | -0.09(-0.87%) |
Aug 31, 2007 | 11.06 | 11.06 | 10.88 | 10.93 | 782,128 | +0.01(+0.05%) |
Aug 30, 2007 | 10.81 | 11.01 | 10.80 | 10.92 | 456,599 | +0.00(+0.00%) |
Aug 29, 2007 | 10.64 | 10.96 | 10.61 | 10.92 | 348,448 | +0.37(+3.55%) |
Aug 28, 2007 | 10.75 | 10.83 | 10.54 | 10.55 | 446,572 | -0.26(-2.38%) |
Aug 27, 2007 | 11.10 | 11.10 | 10.80 | 10.81 | 305,474 | -0.34(-3.06%) |
Aug 24, 2007 | 10.99 | 11.15 | 10.87 | 11.15 | 285,956 | +0.15(+1.32%) |
Aug 23, 2007 | 11.16 | 11.16 | 10.92 | 11.00 | 423,115 | -0.09(-0.81%) |
Aug 22, 2007 | 11.14 | 11.25 | 11.05 | 11.09 | 404,135 | +0.02(+0.15%) |
Aug 21, 2007 | 11.09 | 11.24 | 11.07 | 11.07 | 243,161 | -0.09(-0.85%) |
Aug 20, 2007 | 11.33 | 11.43 | 11.06 | 11.17 | 657,503 | -0.11(-0.99%) |
Aug 17, 2007 | 11.11 | 11.69 | 11.09 | 11.28 | 797,707 | +0.17(+1.56%) |
Aug 16, 2007 | 10.94 | 11.16 | 10.68 | 11.11 | 911,409 | +0.12(+1.07%) |
Aug 15, 2007 | 11.07 | 11.38 | 10.93 | 10.99 | 665,919 | -0.06(-0.51%) |
Aug 14, 2007 | 11.07 | 11.28 | 11.00 | 11.05 | 837,458 | +0.05(+0.46%) |
Aug 13, 2007 | 10.97 | 11.19 | 10.91 | 11.00 | 603,070 | +0.07(+0.61%) |
Aug 10, 2007 | 10.64 | 11.30 | 10.64 | 10.93 | 1,971,258 | +0.17(+1.61%) |
Aug 09, 2007 | 11.17 | 11.44 | 10.69 | 10.76 | 1,470,789 | -0.61(-5.36%) |
Aug 08, 2007 | 11.06 | 11.53 | 10.95 | 11.37 | 1,395,584 | +0.44(+3.99%) |
Aug 07, 2007 | 10.71 | 10.94 | 10.56 | 10.93 | 937,014 | +0.16(+1.45%) |
Aug 06, 2007 | 10.50 | 10.77 | 10.33 | 10.77 | 1,131,114 | +0.28(+2.72%) |
Aug 03, 2007 | 10.70 | 10.78 | 10.49 | 10.49 | 1,115,178 | -0.26(-2.44%) |
Aug 02, 2007 | 10.98 | 10.99 | 10.54 | 10.75 | 1,258,962 | -0.20(-1.84%) |
Aug 01, 2007 | 10.58 | 11.03 | 10.16 | 10.95 | 1,555,663 | -0.12(-1.06%) |
Jul 31, 2007 | 11.18 | 11.22 | 10.97 | 11.07 | 1,372,485 | -0.07(-0.60%) |
Jul 30, 2007 | 11.18 | 11.21 | 10.91 | 11.14 | 754,732 | -0.03(-0.30%) |
Jul 27, 2007 | 11.37 | 11.53 | 11.17 | 11.17 | 840,681 | -0.22(-1.96%) |
Jul 26, 2007 | 11.34 | 11.54 | 11.12 | 11.39 | 1,234,252 | -0.14(-1.21%) |
Jul 25, 2007 | 11.48 | 11.65 | 11.37 | 11.53 | 816,687 | +0.09(+0.83%) |
Jul 24, 2007 | 11.83 | 11.91 | 11.42 | 11.44 | 796,274 | -0.54(-4.48%) |
Jul 23, 2007 | 11.96 | 12.14 | 11.95 | 11.97 | 317,650 | +0.04(+0.33%) |
Jul 20, 2007 | 12.18 | 12.24 | 11.92 | 11.93 | 588,566 | -0.27(-2.24%) |
Jul 19, 2007 | 12.12 | 12.23 | 12.09 | 12.21 | 467,164 | +0.14(+1.16%) |
Jul 18, 2007 | 11.98 | 12.10 | 11.93 | 12.07 | 659,831 | +0.02(+0.14%) |
Jul 17, 2007 | 12.20 | 12.28 | 12.05 | 12.05 | 477,012 | -0.11(-0.87%) |
Jul 16, 2007 | 12.33 | 12.40 | 12.15 | 12.16 | 488,651 | -0.21(-1.72%) |
Jul 13, 2007 | 12.30 | 12.37 | 12.18 | 12.37 | 498,141 | +0.07(+0.59%) |
Jul 12, 2007 | 11.98 | 12.50 | 11.93 | 12.30 | 2,012,442 | +0.38(+3.19%) |
Jul 11, 2007 | 11.90 | 11.99 | 11.84 | 11.92 | 655,355 | -0.02(-0.14%) |
Jul 10, 2007 | 11.76 | 12.12 | 11.73 | 11.93 | 2,181,115 | +0.22(+1.91%) |
Jul 09, 2007 | 11.77 | 11.83 | 11.67 | 11.71 | 509,601 | -0.07(-0.62%) |
Jul 06, 2007 | 11.93 | 11.92 | 11.73 | 11.78 | 469,850 | -0.15(-1.26%) |
Jul 05, 2007 | 12.05 | 12.06 | 11.77 | 11.93 | 663,233 | -0.14(-1.16%) |
Jul 03, 2007 | 12.11 | 12.15 | 12.00 | 12.07 | 191,413 | -0.04(-0.32%) |
Jul 02, 2007 | 11.91 | 12.22 | 11.84 | 12.11 | 597,519 | +0.08(+0.65%) |
Jun 29, 2007 | 12.05 | 12.12 | 11.90 | 12.04 | 688,839 | +0.04(+0.33%) |
Jun 28, 2007 | 12.11 | 12.22 | 12.00 | 12.00 | 372,442 | -0.08(-0.65%) |
Jun 27, 2007 | 11.90 | 12.10 | 11.82 | 12.07 | 482,384 | +0.11(+0.93%) |
Jun 26, 2007 | 12.11 | 12.25 | 11.91 | 11.96 | 1,024,395 | -0.10(-0.83%) |
Jun 25, 2007 | 12.09 | 12.19 | 11.98 | 12.06 | 650,341 | -0.07(-0.55%) |
Jun 22, 2007 | 12.30 | 12.32 | 12.05 | 12.13 | 809,883 | -0.17(-1.36%) |
Jun 21, 2007 | 12.37 | 12.40 | 12.21 | 12.30 | 407,358 | -0.07(-0.59%) |
Jun 20, 2007 | 12.54 | 12.57 | 12.32 | 12.37 | 554,724 | -0.16(-1.29%) |
Jun 19, 2007 | 12.50 | 12.55 | 12.44 | 12.53 | 677,916 | -0.02(-0.13%) |
Jun 18, 2007 | 12.72 | 12.72 | 12.53 | 12.55 | 556,693 | -0.17(-1.32%) |
Jun 15, 2007 | 12.86 | 12.98 | 12.68 | 12.72 | 830,295 | +0.16(+1.29%) |
Jun 14, 2007 | 12.47 | 12.57 | 12.43 | 12.55 | 476,654 | +0.09(+0.72%) |
Jun 13, 2007 | 12.42 | 12.55 | 12.38 | 12.47 | 1,309,994 | +0.07(+0.59%) |
Jun 12, 2007 | 12.44 | 12.51 | 12.34 | 12.39 | 742,735 | -0.10(-0.80%) |
Jun 11, 2007 | 12.40 | 12.63 | 12.35 | 12.49 | 514,435 | +0.06(+0.49%) |
Jun 08, 2007 | 12.31 | 12.48 | 12.23 | 12.43 | 728,411 | +0.08(+0.63%) |
Jun 07, 2007 | 12.81 | 12.74 | 12.35 | 12.35 | 772,638 | -0.45(-3.53%) |
Jun 06, 2007 | 12.83 | 12.83 | 12.62 | 12.81 | 767,087 | -0.02(-0.17%) |
Jun 05, 2007 | 12.95 | 12.96 | 12.74 | 12.83 | 625,631 | -0.18(-1.37%) |
Jun 04, 2007 | 13.10 | 13.07 | 12.85 | 13.01 | 660,571 | -0.09(-0.72%) |
Jun 01, 2007 | 13.10 | 13.16 | 13.03 | 13.10 | 925,555 | +0.02(+0.17%) |
May 31, 2007 | 12.99 | 13.11 | 12.95 | 13.08 | 714,623 | +0.09(+0.69%) |
May 30, 2007 | 12.84 | 13.00 | 12.80 | 12.99 | 571,018 | +0.04(+0.34%) |
May 29, 2007 | 12.90 | 12.96 | 12.84 | 12.95 | 636,733 | +0.07(+0.56%) |
May 25, 2007 | 12.93 | 12.97 | 12.78 | 12.87 | 595,549 | +0.00(+0.00%) |
May 24, 2007 | 13.17 | 13.21 | 12.82 | 12.87 | 765,297 | -0.33(-2.50%) |
May 23, 2007 | 13.37 | 13.38 | 13.19 | 13.20 | 641,567 | -0.16(-1.21%) |
May 22, 2007 | 13.32 | 13.43 | 13.31 | 13.36 | 560,454 | +0.03(+0.21%) |
May 21, 2007 | 13.21 | 13.35 | 13.17 | 13.34 | 543,622 | +0.13(+0.97%) |
May 18, 2007 | 13.10 | 13.21 | 13.01 | 13.21 | 552,038 | +0.12(+0.90%) |
May 17, 2007 | 13.17 | 13.20 | 13.05 | 13.09 | 429,024 | -0.09(-0.68%) |
May 16, 2007 | 13.06 | 13.23 | 13.07 | 13.18 | 579,434 | +0.12(+0.94%) |
May 15, 2007 | 13.16 | 13.23 | 13.05 | 13.06 | 1,423,696 | -0.11(-0.81%) |
May 14, 2007 | 13.26 | 13.34 | 13.15 | 13.16 | 780,517 | -0.11(-0.84%) |
May 11, 2007 | 13.20 | 13.31 | 13.19 | 13.28 | 624,378 | +0.11(+0.85%) |
May 10, 2007 | 13.26 | 13.29 | 13.01 | 13.16 | 861,272 | -0.14(-1.05%) |
May 09, 2007 | 13.35 | 13.40 | 13.26 | 13.30 | 497,246 | -0.10(-0.75%) |
May 08, 2007 | 13.53 | 13.53 | 13.33 | 13.40 | 409,865 | -0.13(-0.99%) |
May 07, 2007 | 13.49 | 13.57 | 13.40 | 13.54 | 563,856 | +0.00(+0.00%) |
May 04, 2007 | 13.43 | 13.54 | 13.42 | 13.54 | 515,510 | +0.11(+0.79%) |
May 03, 2007 | 13.36 | 13.53 | 13.29 | 13.43 | 446,873 | +0.04(+0.33%) |
May 02, 2007 | 13.25 | 13.42 | 13.20 | 13.39 | 286,135 | +0.13(+1.01%) |
May 01, 2007 | 13.21 | 13.28 | 13.07 | 13.25 | 610,053 | +0.08(+0.59%) |
Apr 30, 2007 | 13.17 | 13.40 | 13.12 | 13.17 | 856,475 | +0.00(+0.00%) |
Apr 27, 2007 | 13.31 | 13.31 | 13.13 | 13.17 | 389,990 | -0.15(-1.09%) |
Apr 26, 2007 | 13.41 | 13.47 | 13.30 | 13.32 | 309,055 | -0.13(-1.00%) |
Apr 25, 2007 | 13.51 | 13.53 | 13.26 | 13.45 | 717,130 | -0.01(-0.04%) |
Apr 24, 2007 | 13.46 | 13.54 | 13.39 | 13.46 | 431,173 | -0.04(-0.33%) |
Apr 23, 2007 | 13.55 | 13.60 | 13.45 | 13.50 | 489,546 | -0.11(-0.78%) |
Apr 20, 2007 | 13.54 | 13.63 | 13.43 | 13.61 | 664,129 | +0.17(+1.29%) |
Apr 19, 2007 | 13.40 | 13.46 | 13.25 | 13.44 | 520,703 | -0.07(-0.54%) |
Apr 18, 2007 | 13.49 | 13.73 | 13.39 | 13.51 | 1,195,754 | -0.09(-0.66%) |
Apr 17, 2007 | 13.69 | 13.69 | 13.54 | 13.60 | 753,479 | -0.11(-0.81%) |
Apr 16, 2007 | 13.60 | 13.72 | 13.59 | 13.71 | 238,506 | +0.16(+1.15%) |
Apr 13, 2007 | 13.33 | 13.62 | 13.33 | 13.55 | 802,899 | -0.04(-0.29%) |
Apr 12, 2007 | 13.55 | 13.62 | 13.44 | 13.59 | 920,002 | -0.04(-0.29%) |
Apr 11, 2007 | 13.68 | 13.71 | 13.55 | 13.63 | 551,501 | -0.07(-0.49%) |
Apr 10, 2007 | 13.62 | 13.71 | 13.60 | 13.70 | 323,022 | +0.09(+0.70%) |
Apr 09, 2007 | 13.45 | 13.60 | 13.45 | 13.60 | 332,333 | +0.13(+1.00%) |
Apr 05, 2007 | 13.50 | 13.53 | 13.43 | 13.47 | 397,868 | -0.02(-0.12%) |
Apr 04, 2007 | 13.48 | 13.52 | 13.38 | 13.49 | 306,727 | +0.01(+0.04%) |
Apr 03, 2007 | 13.86 | 13.90 | 13.43 | 13.48 | 1,024,574 | -0.31(-2.27%) |
Apr 02, 2007 | 13.57 | 13.81 | 13.53 | 13.79 | 329,110 | +0.26(+1.94%) |
Mar 30, 2007 | 13.49 | 13.61 | 13.39 | 13.53 | 509,422 | +0.04(+0.29%) |
Mar 29, 2007 | 13.44 | 13.49 | 13.29 | 13.49 | 750,793 | +0.09(+0.67%) |
Mar 28, 2007 | 13.53 | 13.64 | 13.33 | 13.40 | 1,076,859 | -0.20(-1.48%) |
Mar 27, 2007 | 13.74 | 13.74 | 13.57 | 13.60 | 184,251 | -0.15(-1.10%) |
Mar 26, 2007 | 13.72 | 13.79 | 13.61 | 13.76 | 360,266 | +0.01(+0.04%) |
Mar 23, 2007 | 13.72 | 13.75 | 13.62 | 13.75 | 320,515 | +0.06(+0.45%) |
Mar 22, 2007 | 13.63 | 13.69 | 13.56 | 13.69 | 313,711 | +0.06(+0.41%) |
Mar 21, 2007 | 13.51 | 13.72 | 13.41 | 13.63 | 536,639 | +0.13(+0.99%) |
Mar 20, 2007 | 13.37 | 13.50 | 13.32 | 13.50 | 447,647 | +0.10(+0.75%) |
Mar 19, 2007 | 13.25 | 13.44 | 13.24 | 13.40 | 791,081 | +0.23(+1.74%) |
Mar 16, 2007 | 13.31 | 13.33 | 13.15 | 13.17 | 1,026,007 | -0.14(-1.05%) |
Mar 15, 2007 | 13.21 | 13.38 | 13.21 | 13.31 | 637,986 | +0.10(+0.76%) |
Mar 14, 2007 | 13.20 | 13.37 | 13.12 | 13.21 | 1,327,183 | -0.04(-0.29%) |
Mar 13, 2007 | 13.35 | 13.33 | 13.11 | 13.25 | 1,400,419 | -0.10(-0.75%) |
Mar 12, 2007 | 13.21 | 13.38 | 13.19 | 13.35 | 704,954 | +0.16(+1.23%) |
Mar 09, 2007 | 13.21 | 13.37 | 13.15 | 13.19 | 380,141 | +0.01(+0.04%) |
Mar 08, 2007 | 13.20 | 13.25 | 13.06 | 13.18 | 483,279 | +0.08(+0.60%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.09 | 13.10 | 478,266 | -0.11(-0.85%) |
Mar 06, 2007 | 13.26 | 13.30 | 12.91 | 13.21 | 784,635 | +0.40(+3.14%) |
Mar 05, 2007 | 13.03 | 13.13 | 12.80 | 12.81 | 684,183 | -0.34(-2.55%) |
Mar 02, 2007 | 13.12 | 13.35 | 13.09 | 13.15 | 798,244 | -0.06(-0.42%) |
Mar 01, 2007 | 12.90 | 13.33 | 12.79 | 13.20 | 596,133 | +0.15(+1.16%) |
Feb 28, 2007 | 12.98 | 13.29 | 12.89 | 13.05 | 936,477 | +0.15(+1.13%) |
Feb 27, 2007 | 13.15 | 13.22 | 12.84 | 12.91 | 419,713 | -0.39(-2.94%) |
Feb 26, 2007 | 13.38 | 13.55 | 13.24 | 13.30 | 541,928 | +0.02(+0.13%) |
Feb 23, 2007 | 13.26 | 13.36 | 13.22 | 13.28 | 446,751 | -0.03(-0.25%) |
Feb 22, 2007 | 13.41 | 13.41 | 13.19 | 13.31 | 527,865 | -0.07(-0.54%) |
Feb 21, 2007 | 13.40 | 13.43 | 13.31 | 13.39 | 734,320 | -0.09(-0.70%) |
Feb 20, 2007 | 13.38 | 13.55 | 13.30 | 13.48 | 702,447 | +0.04(+0.29%) |
Feb 16, 2007 | 13.44 | 13.48 | 13.32 | 13.44 | 1,809,389 | +0.01(+0.04%) |
Feb 15, 2007 | 13.74 | 13.77 | 13.41 | 13.44 | 1,208,826 | -0.37(-2.67%) |
Feb 14, 2007 | 14.24 | 14.41 | 13.80 | 13.81 | 1,044,963 | -0.55(-3.81%) |
Feb 13, 2007 | 14.29 | 14.38 | 14.22 | 14.35 | 248,979 | +0.06(+0.43%) |
Feb 12, 2007 | 14.30 | 14.32 | 14.19 | 14.29 | 320,601 | +0.01(+0.04%) |
Feb 09, 2007 | 14.34 | 14.38 | 14.25 | 14.29 | 441,200 | -0.07(-0.51%) |
Feb 08, 2007 | 14.22 | 14.38 | 14.22 | 14.36 | 223,107 | +0.09(+0.67%) |
Feb 07, 2007 | 14.24 | 14.30 | 14.19 | 14.26 | 265,544 | +0.02(+0.16%) |
Feb 06, 2007 | 14.20 | 14.25 | 14.14 | 14.24 | 294,909 | +0.04(+0.28%) |
Feb 05, 2007 | 14.13 | 14.21 | 14.04 | 14.20 | 516,942 | +0.06(+0.43%) |
Feb 02, 2007 | 14.16 | 14.20 | 14.05 | 14.14 | 607,904 | -0.01(-0.04%) |
Feb 01, 2007 | 14.10 | 14.15 | 14.05 | 14.15 | 364,205 | +0.10(+0.72%) |
Jan 31, 2007 | 13.88 | 14.10 | 13.83 | 14.05 | 477,728 | +0.14(+1.00%) |
Jan 30, 2007 | 13.86 | 13.93 | 13.86 | 13.91 | 173,328 | +0.04(+0.32%) |
Jan 29, 2007 | 13.69 | 13.94 | 13.69 | 13.86 | 390,527 | +0.04(+0.32%) |
Jan 26, 2007 | 13.82 | 13.85 | 13.64 | 13.82 | 314,069 | -0.01(-0.04%) |
Jan 25, 2007 | 13.83 | 13.87 | 13.75 | 13.82 | 477,728 | +0.01(+0.08%) |
Jan 24, 2007 | 13.80 | 13.88 | 13.77 | 13.81 | 331,258 | +0.06(+0.41%) |
Jan 23, 2007 | 13.72 | 13.82 | 13.69 | 13.76 | 426,339 | +0.03(+0.24%) |
Jan 22, 2007 | 13.82 | 13.83 | 13.66 | 13.72 | 381,574 | -0.10(-0.69%) |
Jan 19, 2007 | 13.77 | 13.83 | 13.72 | 13.82 | 318,366 | +0.06(+0.41%) |
Jan 18, 2007 | 13.88 | 13.97 | 13.74 | 13.76 | 527,686 | -0.15(-1.08%) |
Jan 17, 2007 | 13.88 | 13.96 | 13.88 | 13.91 | 450,691 | +0.00(+0.00%) |
Jan 16, 2007 | 13.93 | 14.01 | 13.84 | 13.91 | 449,616 | +0.01(+0.04%) |
Jan 12, 2007 | 13.92 | 14.03 | 13.89 | 13.91 | 459,285 | +0.01(+0.04%) |
Jan 11, 2007 | 13.82 | 14.00 | 13.81 | 13.90 | 372,979 | +0.11(+0.81%) |
Jan 10, 2007 | 13.79 | 13.84 | 13.71 | 13.79 | 333,765 | -0.06(-0.40%) |
Jan 09, 2007 | 13.83 | 13.84 | 13.59 | 13.84 | 557,051 | +0.04(+0.28%) |
Jan 08, 2007 | 13.84 | 13.84 | 13.65 | 13.81 | 835,846 | -0.06(-0.40%) |
Jan 05, 2007 | 13.96 | 14.21 | 13.79 | 13.86 | 632,793 | -0.37(-2.63%) |
Jan 04, 2007 | 14.24 | 14.29 | 14.13 | 14.24 | 617,931 | -0.02(-0.16%) |
Jan 03, 2007 | 14.16 | 14.39 | 14.13 | 14.26 | 766,729 | +0.12(+0.87%) |
Dec 29, 2006 | 14.18 | 14.29 | 14.06 | 14.13 | 645,327 | -0.07(-0.51%) |
Dec 28, 2006 | 14.33 | 14.40 | 14.20 | 14.21 | 340,927 | -0.13(-0.90%) |
Dec 27, 2006 | 14.31 | 14.42 | 14.31 | 14.34 | 363,668 | +0.08(+0.55%) |
Dec 26, 2006 | 14.18 | 14.35 | 14.18 | 14.26 | 292,761 | +0.08(+0.55%) |
Dec 22, 2006 | 14.15 | 14.24 | 14.10 | 14.18 | 310,129 | +0.03(+0.20%) |
Dec 21, 2006 | 14.27 | 14.40 | 14.08 | 14.15 | 476,475 | -0.12(-0.86%) |
Dec 20, 2006 | 14.38 | 14.46 | 14.26 | 14.27 | 431,352 | -0.09(-0.62%) |
Dec 19, 2006 | 14.24 | 14.36 | 14.21 | 14.36 | 508,347 | +0.11(+0.74%) |
Dec 18, 2006 | 14.57 | 14.58 | 14.25 | 14.26 | 753,300 | -0.21(-1.43%) |
Dec 15, 2006 | 14.36 | 14.47 | 14.32 | 14.46 | 924,122 | +0.12(+0.86%) |
Dec 14, 2006 | 14.30 | 14.47 | 14.26 | 14.34 | 760,820 | +0.01(+0.08%) |
Dec 13, 2006 | 14.41 | 14.44 | 14.15 | 14.33 | 1,378,036 | +0.02(+0.12%) |
Dec 12, 2006 | 14.59 | 14.59 | 14.19 | 14.31 | 1,394,510 | -0.27(-1.88%) |
Dec 11, 2006 | 14.66 | 14.79 | 14.55 | 14.59 | 611,664 | +0.01(+0.04%) |
Dec 08, 2006 | 14.48 | 14.63 | 14.30 | 14.58 | 592,326 | +0.08(+0.54%) |
Dec 07, 2006 | 14.58 | 14.68 | 14.50 | 14.50 | 575,315 | -0.17(-1.14%) |
Dec 06, 2006 | 14.83 | 14.89 | 14.67 | 14.67 | 630,287 | -0.23(-1.57%) |
Dec 05, 2006 | 15.10 | 15.13 | 14.84 | 14.91 | 566,004 | -0.18(-1.22%) |
Dec 04, 2006 | 14.89 | 15.09 | 14.89 | 15.09 | 421,862 | +0.26(+1.77%) |
Dec 01, 2006 | 14.95 | 15.12 | 14.68 | 14.83 | 713,728 | -0.21(-1.41%) |
Nov 30, 2006 | 15.08 | 15.14 | 14.95 | 15.04 | 353,283 | -0.07(-0.44%) |
Nov 29, 2006 | 14.86 | 15.17 | 14.86 | 15.11 | 459,464 | +0.31(+2.08%) |
Nov 28, 2006 | 14.77 | 14.93 | 14.73 | 14.80 | 407,716 | -0.06(-0.38%) |
Nov 27, 2006 | 15.20 | 15.24 | 14.80 | 14.86 | 489,725 | -0.37(-2.46%) |
Nov 24, 2006 | 15.13 | 15.27 | 15.11 | 15.23 | 81,829 | +0.04(+0.26%) |
Nov 22, 2006 | 15.21 | 15.26 | 15.19 | 15.19 | 254,800 | +0.01(+0.04%) |
Nov 21, 2006 | 15.20 | 15.24 | 15.14 | 15.19 | 593,400 | -0.01(-0.07%) |
Nov 20, 2006 | 15.02 | 15.20 | 14.99 | 15.20 | 484,712 | +0.17(+1.15%) |
Nov 17, 2006 | 15.06 | 15.10 | 14.98 | 15.02 | 356,327 | -0.03(-0.22%) |
Nov 16, 2006 | 15.25 | 15.37 | 15.05 | 15.06 | 518,912 | -0.17(-1.14%) |
Nov 15, 2006 | 15.19 | 15.24 | 15.09 | 15.23 | 458,211 | +0.07(+0.48%) |
Nov 14, 2006 | 14.91 | 15.16 | 14.88 | 15.16 | 531,267 | +0.25(+1.69%) |
Nov 13, 2006 | 14.77 | 14.96 | 14.77 | 14.91 | 446,930 | +0.13(+0.87%) |
Nov 10, 2006 | 14.72 | 14.80 | 14.67 | 14.78 | 255,695 | +0.06(+0.42%) |
Nov 09, 2006 | 14.65 | 14.79 | 14.60 | 14.72 | 613,455 | +0.11(+0.76%) |
Nov 08, 2006 | 14.35 | 14.68 | 14.35 | 14.60 | 542,548 | +0.25(+1.75%) |
Nov 07, 2006 | 14.32 | 14.55 | 14.32 | 14.35 | 503,155 | +0.03(+0.19%) |
Nov 06, 2006 | 14.19 | 14.34 | 14.15 | 14.32 | 647,118 | +0.26(+1.87%) |
Nov 03, 2006 | 13.96 | 14.06 | 13.89 | 14.06 | 569,586 | +0.14(+1.00%) |
Nov 02, 2006 | 13.96 | 14.10 | 13.91 | 13.92 | 429,203 | -0.17(-1.23%) |
Nov 01, 2006 | 14.49 | 14.49 | 14.10 | 14.10 | 690,629 | -0.28(-1.94%) |
Oct 31, 2006 | 14.57 | 14.62 | 14.38 | 14.38 | 474,147 | -0.20(-1.34%) |
Oct 30, 2006 | 14.35 | 14.58 | 14.30 | 14.57 | 344,330 | +0.16(+1.12%) |
Oct 27, 2006 | 14.59 | 14.69 | 14.40 | 14.41 | 473,610 | -0.17(-1.15%) |
Oct 26, 2006 | 14.44 | 14.58 | 14.32 | 14.58 | 685,974 | +0.20(+1.40%) |
Oct 25, 2006 | 14.31 | 14.50 | 14.29 | 14.38 | 613,992 | +0.06(+0.43%) |
Oct 24, 2006 | 14.29 | 14.34 | 14.16 | 14.31 | 286,852 | +0.03(+0.23%) |
Oct 23, 2006 | 14.11 | 14.33 | 14.07 | 14.28 | 484,533 | +0.10(+0.71%) |
Oct 20, 2006 | 14.21 | 14.30 | 14.12 | 14.18 | 548,994 | +0.02(+0.16%) |
Oct 19, 2006 | 13.89 | 14.32 | 13.89 | 14.16 | 832,444 | +0.20(+1.40%) |
Oct 18, 2006 | 14.05 | 14.15 | 13.93 | 13.96 | 730,380 | -0.02(-0.12%) |
Oct 17, 2006 | 13.93 | 14.05 | 13.91 | 13.98 | 376,560 | -0.02(-0.12%) |
Oct 16, 2006 | 13.86 | 14.11 | 13.86 | 14.00 | 398,763 | +0.16(+1.17%) |
Oct 13, 2006 | 13.91 | 13.96 | 13.83 | 13.83 | 328,035 | -0.05(-0.36%) |
Oct 12, 2006 | 13.77 | 13.95 | 13.77 | 13.88 | 448,542 | +0.16(+1.18%) |
Oct 11, 2006 | 13.72 | 13.89 | 13.65 | 13.72 | 362,773 | -0.06(-0.41%) |
Oct 10, 2006 | 13.69 | 13.82 | 13.62 | 13.78 | 289,000 | +0.08(+0.61%) |
Oct 09, 2006 | 13.47 | 13.73 | 13.42 | 13.69 | 416,132 | +0.25(+1.83%) |
Oct 06, 2006 | 13.54 | 13.66 | 13.45 | 13.45 | 604,681 | -0.09(-0.70%) |
Oct 05, 2006 | 13.57 | 13.68 | 13.46 | 13.54 | 367,428 | -0.02(-0.17%) |
Oct 04, 2006 | 13.28 | 13.61 | 13.25 | 13.57 | 422,220 | +0.28(+2.10%) |
Oct 03, 2006 | 13.26 | 13.36 | 13.11 | 13.29 | 382,111 | +0.03(+0.25%) |