Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.91 | 19.00 | 18.90 | 19.00 | 10,272 | +0.17(+0.91%) |
Sep 27, 2007 | 18.82 | 18.97 | 18.77 | 18.83 | 11,235 | +0.01(+0.04%) |
Sep 26, 2007 | 18.38 | 19.00 | 18.38 | 18.82 | 24,397 | +0.25(+1.33%) |
Sep 25, 2007 | 18.69 | 18.92 | 18.41 | 18.58 | 28,249 | -0.11(-0.61%) |
Sep 24, 2007 | 18.69 | 18.93 | 18.36 | 18.69 | 33,385 | -0.16(-0.83%) |
Sep 21, 2007 | 19.00 | 19.00 | 18.69 | 18.85 | 9,951 | -0.16(-0.82%) |
Sep 20, 2007 | 19.00 | 19.00 | 18.85 | 19.00 | 16,050 | +0.47(+2.52%) |
Sep 19, 2007 | 18.68 | 18.71 | 18.38 | 18.54 | 25,039 | +0.20(+1.10%) |
Sep 18, 2007 | 18.38 | 18.60 | 18.33 | 18.33 | 10,914 | -0.28(-1.51%) |
Sep 17, 2007 | 18.69 | 18.77 | 18.46 | 18.61 | 23,755 | -0.11(-0.60%) |
Sep 14, 2007 | 18.70 | 19.00 | 18.69 | 18.73 | 7,383 | +0.03(+0.17%) |
Sep 13, 2007 | 18.85 | 19.00 | 18.69 | 18.69 | 3,852 | +0.00(+0.00%) |
Sep 12, 2007 | 19.00 | 19.00 | 18.54 | 18.69 | 9,309 | +0.00(+0.02%) |
Sep 11, 2007 | 18.93 | 18.93 | 18.54 | 18.69 | 9,309 | +0.13(+0.69%) |
Sep 10, 2007 | 18.54 | 18.75 | 18.54 | 18.56 | 8,346 | -0.13(-0.70%) |
Sep 07, 2007 | 18.98 | 18.98 | 18.56 | 18.69 | 5,778 | -0.07(-0.40%) |
Sep 06, 2007 | 18.75 | 18.77 | 18.66 | 18.77 | 7,062 | +0.15(+0.78%) |
Sep 05, 2007 | 18.57 | 18.62 | 18.57 | 18.62 | 1,605 | -0.24(-1.26%) |
Sep 04, 2007 | 18.85 | 19.00 | 18.61 | 18.86 | 12,519 | +0.15(+0.82%) |
Aug 31, 2007 | 18.84 | 18.85 | 18.61 | 18.71 | 7,704 | +0.17(+0.89%) |
Aug 30, 2007 | 18.69 | 18.74 | 18.54 | 18.54 | 5,778 | -0.37(-1.96%) |
Aug 29, 2007 | 18.50 | 18.96 | 18.35 | 18.91 | 11,235 | +0.22(+1.18%) |
Aug 28, 2007 | 18.69 | 18.84 | 18.54 | 18.69 | 20,223 | +0.00(+0.00%) |
Aug 27, 2007 | 18.84 | 19.00 | 18.24 | 18.69 | 14,124 | +0.16(+0.84%) |
Aug 24, 2007 | 18.31 | 18.54 | 18.15 | 18.54 | 8,667 | +0.47(+2.59%) |
Aug 23, 2007 | 18.07 | 18.19 | 17.77 | 18.07 | 4,173 | +0.00(+0.00%) |
Aug 22, 2007 | 18.32 | 18.76 | 17.73 | 18.07 | 15,087 | +0.00(+0.00%) |
Aug 21, 2007 | 17.05 | 18.07 | 16.82 | 18.07 | 8,667 | +0.31(+1.75%) |
Aug 20, 2007 | 16.96 | 17.76 | 16.82 | 17.76 | 14,124 | +0.79(+4.68%) |
Aug 17, 2007 | 17.21 | 17.44 | 16.82 | 16.96 | 15,408 | +0.33(+1.97%) |
Aug 16, 2007 | 16.51 | 16.63 | 15.65 | 16.63 | 22,470 | -0.28(-1.66%) |
Aug 15, 2007 | 16.79 | 17.12 | 16.79 | 16.92 | 22,149 | -0.51(-2.95%) |
Aug 14, 2007 | 18.07 | 19.00 | 17.34 | 17.43 | 23,434 | -0.82(-4.51%) |
Aug 13, 2007 | 18.29 | 18.69 | 18.11 | 18.25 | 7,062 | +0.32(+1.77%) |
Aug 10, 2007 | 18.30 | 18.30 | 17.79 | 17.93 | 20,865 | +0.33(+1.89%) |
Aug 09, 2007 | 18.38 | 18.38 | 17.60 | 17.60 | 21,507 | -0.46(-2.55%) |
Aug 08, 2007 | 17.76 | 18.15 | 17.55 | 18.06 | 4,173 | +0.23(+1.31%) |
Aug 07, 2007 | 16.76 | 18.22 | 16.74 | 17.83 | 26,965 | +0.53(+3.04%) |
Aug 06, 2007 | 18.24 | 18.24 | 15.78 | 17.30 | 69,660 | -1.17(-6.32%) |
Aug 03, 2007 | 18.24 | 18.47 | 18.23 | 18.47 | 5,778 | +0.24(+1.33%) |
Aug 02, 2007 | 18.68 | 18.82 | 18.22 | 18.23 | 4,815 | -0.13(-0.70%) |
Aug 01, 2007 | 18.94 | 19.30 | 18.17 | 18.35 | 13,482 | -0.34(-1.82%) |
Jul 31, 2007 | 19.16 | 19.39 | 18.17 | 18.70 | 7,704 | -0.25(-1.34%) |
Jul 30, 2007 | 18.69 | 19.00 | 18.69 | 18.95 | 2,889 | +0.04(+0.20%) |
Jul 27, 2007 | 19.63 | 19.78 | 18.70 | 18.91 | 21,828 | -0.47(-2.43%) |
Jul 26, 2007 | 19.44 | 20.54 | 18.80 | 19.38 | 13,482 | +0.18(+0.94%) |
Jul 25, 2007 | 18.89 | 19.31 | 18.85 | 19.20 | 6,099 | +0.33(+1.75%) |
Jul 24, 2007 | 18.87 | 19.14 | 18.87 | 18.87 | 6,741 | -0.31(-1.59%) |
Jul 23, 2007 | 19.39 | 19.70 | 19.16 | 19.18 | 17,013 | -0.73(-3.66%) |
Jul 20, 2007 | 19.47 | 19.94 | 19.32 | 19.91 | 21,507 | +0.18(+0.92%) |
Jul 19, 2007 | 19.03 | 19.94 | 19.02 | 19.73 | 32,101 | +0.72(+3.80%) |
Jul 18, 2007 | 18.99 | 19.00 | 18.88 | 19.00 | 6,741 | +0.10(+0.51%) |
Jul 17, 2007 | 18.85 | 19.00 | 18.85 | 18.91 | 5,136 | +0.29(+1.57%) |
Jul 16, 2007 | 18.54 | 19.00 | 18.54 | 18.61 | 5,136 | -0.01(-0.05%) |
Jul 13, 2007 | 18.69 | 18.85 | 18.46 | 18.62 | 13,482 | +0.19(+1.03%) |
Jul 12, 2007 | 18.63 | 18.63 | 18.43 | 18.43 | 7,062 | +0.00(+0.02%) |
Jul 11, 2007 | 18.66 | 18.69 | 18.43 | 18.43 | 12,198 | -0.04(-0.24%) |
Jul 10, 2007 | 18.68 | 18.85 | 18.46 | 18.47 | 8,667 | -0.00(-0.01%) |
Jul 09, 2007 | 18.85 | 18.85 | 18.22 | 18.48 | 10,593 | -0.21(-1.15%) |
Jul 06, 2007 | 18.61 | 18.71 | 18.49 | 18.69 | 5,136 | +0.28(+1.52%) |
Jul 05, 2007 | 18.69 | 18.84 | 18.38 | 18.41 | 8,346 | -0.04(-0.24%) |
Jul 03, 2007 | 18.69 | 18.85 | 18.44 | 18.46 | 5,778 | +0.06(+0.33%) |
Jul 02, 2007 | 18.69 | 18.77 | 18.35 | 18.39 | 5,136 | -0.30(-1.58%) |
Jun 29, 2007 | 18.64 | 18.69 | 18.33 | 18.69 | 12,519 | +0.38(+2.05%) |
Jun 28, 2007 | 18.04 | 18.66 | 18.04 | 18.32 | 5,778 | +0.05(+0.28%) |
Jun 27, 2007 | 18.22 | 18.26 | 17.99 | 18.26 | 180,409 | +0.04(+0.22%) |
Jun 26, 2007 | 18.43 | 18.69 | 18.07 | 18.22 | 12,198 | +0.11(+0.60%) |
Jun 25, 2007 | 18.32 | 18.58 | 18.07 | 18.11 | 7,704 | -0.19(-1.02%) |
Jun 22, 2007 | 18.68 | 18.68 | 18.14 | 18.30 | 8,346 | -0.17(-0.93%) |
Jun 21, 2007 | 18.12 | 18.47 | 18.12 | 18.47 | 4,494 | +0.17(+0.94%) |
Jun 20, 2007 | 18.30 | 18.68 | 18.22 | 18.30 | 16,050 | -0.12(-0.68%) |
Jun 19, 2007 | 18.12 | 18.61 | 18.11 | 18.43 | 10,272 | +0.32(+1.78%) |
Jun 18, 2007 | 18.32 | 18.63 | 18.10 | 18.10 | 9,309 | +0.00(+0.01%) |
Jun 15, 2007 | 18.32 | 18.33 | 17.91 | 18.10 | 4,815 | -0.23(-1.24%) |
Jun 14, 2007 | 17.84 | 18.52 | 17.84 | 18.33 | 14,766 | +0.26(+1.45%) |
Jun 13, 2007 | 17.80 | 18.07 | 17.80 | 18.07 | 4,173 | +0.26(+1.49%) |
Jun 12, 2007 | 17.88 | 18.16 | 17.76 | 17.80 | 5,136 | -0.08(-0.44%) |
Jun 11, 2007 | 18.30 | 18.30 | 17.88 | 17.88 | 6,099 | -0.18(-1.02%) |
Jun 08, 2007 | 18.05 | 18.07 | 17.88 | 18.06 | 10,272 | +0.31(+1.74%) |
Jun 07, 2007 | 18.00 | 18.07 | 17.76 | 17.76 | 8,667 | -0.31(-1.72%) |
Jun 06, 2007 | 17.99 | 18.20 | 17.99 | 18.07 | 4,815 | +0.07(+0.42%) |
Jun 05, 2007 | 18.05 | 18.05 | 17.99 | 17.99 | 1,926 | -0.07(-0.41%) |
Jun 04, 2007 | 17.91 | 18.69 | 17.91 | 18.07 | 28,570 | +0.16(+0.87%) |
Jun 01, 2007 | 17.88 | 18.02 | 17.83 | 17.91 | 8,025 | +0.03(+0.17%) |
May 31, 2007 | 17.83 | 18.30 | 17.83 | 17.88 | 12,198 | +0.05(+0.28%) |
May 30, 2007 | 17.25 | 18.22 | 17.25 | 17.83 | 16,692 | +0.26(+1.51%) |
May 29, 2007 | 17.62 | 17.63 | 17.44 | 17.57 | 4,815 | -0.06(-0.35%) |
May 25, 2007 | 17.88 | 18.07 | 17.44 | 17.63 | 15,729 | -0.02(-0.14%) |
May 24, 2007 | 18.15 | 18.15 | 17.46 | 17.65 | 15,729 | -0.26(-1.44%) |
May 23, 2007 | 18.43 | 18.47 | 17.43 | 17.91 | 16,692 | -0.51(-2.79%) |
May 22, 2007 | 18.54 | 18.59 | 18.25 | 18.43 | 7,383 | -0.19(-1.03%) |
May 21, 2007 | 18.68 | 18.68 | 18.23 | 18.62 | 6,099 | +0.13(+0.70%) |
May 18, 2007 | 18.28 | 18.75 | 18.22 | 18.49 | 8,667 | +0.27(+1.49%) |
May 17, 2007 | 17.77 | 18.38 | 17.77 | 18.22 | 9,630 | +0.07(+0.40%) |
May 16, 2007 | 17.96 | 18.15 | 17.82 | 18.15 | 4,815 | +0.43(+2.43%) |
May 15, 2007 | 17.71 | 17.82 | 17.42 | 17.72 | 9,951 | +0.27(+1.55%) |
May 14, 2007 | 17.72 | 17.91 | 17.34 | 17.44 | 6,099 | -0.28(-1.56%) |
May 11, 2007 | 17.75 | 17.76 | 17.64 | 17.72 | 2,247 | +0.08(+0.46%) |
May 10, 2007 | 17.75 | 17.75 | 17.15 | 17.64 | 7,383 | -0.02(-0.11%) |
May 09, 2007 | 17.46 | 17.68 | 17.44 | 17.66 | 3,852 | -0.04(-0.21%) |
May 08, 2007 | 18.43 | 18.43 | 17.06 | 17.70 | 21,828 | -0.51(-2.82%) |
May 07, 2007 | 18.31 | 18.36 | 18.07 | 18.21 | 16,050 | -0.09(-0.49%) |
May 04, 2007 | 18.21 | 18.37 | 18.11 | 18.30 | 8,988 | -0.09(-0.51%) |
May 03, 2007 | 18.36 | 18.49 | 18.35 | 18.39 | 6,420 | +0.03(+0.19%) |
May 02, 2007 | 18.25 | 18.49 | 18.25 | 18.36 | 33,385 | -0.17(-0.91%) |
May 01, 2007 | 18.47 | 18.60 | 18.28 | 18.53 | 7,704 | -0.07(-0.35%) |
Apr 30, 2007 | 18.54 | 18.59 | 18.54 | 18.59 | 3,210 | +0.21(+1.15%) |
Apr 27, 2007 | 18.75 | 18.75 | 18.25 | 18.38 | 12,519 | -0.27(-1.45%) |
Apr 26, 2007 | 18.57 | 18.77 | 18.54 | 18.65 | 17,655 | +0.04(+0.20%) |
Apr 25, 2007 | 18.92 | 18.92 | 18.60 | 18.62 | 26,644 | -0.15(-0.80%) |
Apr 24, 2007 | 18.85 | 18.85 | 18.57 | 18.77 | 19,260 | +0.22(+1.21%) |
Apr 23, 2007 | 18.52 | 18.85 | 18.52 | 18.54 | 16,692 | +0.01(+0.05%) |
Apr 20, 2007 | 18.54 | 18.57 | 18.30 | 18.53 | 9,630 | +0.06(+0.32%) |
Apr 19, 2007 | 18.55 | 18.66 | 18.47 | 18.47 | 11,877 | -0.05(-0.25%) |
Apr 18, 2007 | 18.68 | 18.68 | 17.93 | 18.52 | 13,482 | -0.10(-0.52%) |
Apr 17, 2007 | 18.58 | 18.62 | 18.30 | 18.62 | 13,161 | +0.00(+0.02%) |
Apr 16, 2007 | 18.03 | 19.41 | 17.99 | 18.61 | 46,868 | +0.59(+3.25%) |
Apr 13, 2007 | 17.87 | 18.03 | 17.54 | 18.03 | 19,260 | +0.15(+0.85%) |
Apr 12, 2007 | 17.46 | 17.87 | 17.46 | 17.87 | 4,494 | +0.20(+1.15%) |
Apr 11, 2007 | 17.61 | 17.76 | 17.60 | 17.67 | 8,346 | +0.07(+0.37%) |
Apr 10, 2007 | 17.76 | 17.87 | 17.61 | 17.61 | 8,346 | -0.15(-0.84%) |
Apr 09, 2007 | 17.44 | 17.87 | 17.26 | 17.76 | 8,667 | +0.14(+0.77%) |
Apr 05, 2007 | 17.44 | 17.76 | 17.25 | 17.62 | 8,025 | +0.41(+2.38%) |
Apr 04, 2007 | 17.20 | 17.44 | 17.20 | 17.21 | 4,173 | -0.21(-1.18%) |
Apr 03, 2007 | 17.16 | 17.83 | 17.16 | 17.42 | 14,445 | -0.17(-0.96%) |
Apr 02, 2007 | 17.48 | 17.60 | 17.48 | 17.58 | 6,420 | +0.11(+0.62%) |
Mar 30, 2007 | 17.17 | 17.48 | 17.13 | 17.48 | 14,766 | +0.37(+2.19%) |
Mar 29, 2007 | 17.76 | 17.76 | 16.90 | 17.10 | 24,076 | -0.65(-3.68%) |
Mar 28, 2007 | 17.52 | 17.76 | 17.47 | 17.76 | 7,383 | +0.23(+1.33%) |
Mar 27, 2007 | 17.31 | 17.83 | 17.29 | 17.52 | 11,877 | +0.21(+1.24%) |
Mar 26, 2007 | 17.14 | 17.51 | 17.13 | 17.31 | 11,556 | +0.18(+1.04%) |
Mar 23, 2007 | 17.12 | 17.18 | 16.98 | 17.13 | 10,914 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.11 | 16.43 | 17.11 | 40,126 | +0.45(+2.71%) |
Mar 21, 2007 | 16.67 | 17.04 | 16.20 | 16.66 | 27,286 | +0.32(+1.96%) |
Mar 20, 2007 | 16.67 | 16.67 | 16.34 | 16.34 | 5,778 | -0.28(-1.67%) |
Mar 19, 2007 | 16.43 | 16.67 | 16.20 | 16.62 | 19,902 | +0.28(+1.70%) |
Mar 16, 2007 | 17.16 | 17.16 | 16.05 | 16.34 | 95,341 | -0.57(-3.39%) |
Mar 15, 2007 | 16.98 | 17.13 | 16.92 | 16.92 | 10,914 | +0.00(+0.00%) |
Mar 14, 2007 | 16.99 | 16.99 | 16.82 | 16.92 | 4,815 | -0.06(-0.35%) |
Mar 13, 2007 | 17.13 | 16.99 | 16.82 | 16.97 | 4,815 | -0.16(-0.91%) |
Mar 12, 2007 | 16.98 | 17.68 | 16.84 | 17.13 | 16,692 | +0.25(+1.48%) |
Mar 09, 2007 | 17.02 | 17.21 | 16.87 | 16.88 | 15,087 | +0.19(+1.12%) |
Mar 08, 2007 | 16.74 | 16.94 | 16.54 | 16.69 | 6,741 | -0.31(-1.85%) |
Mar 07, 2007 | 16.63 | 17.13 | 16.63 | 17.01 | 4,173 | +0.25(+1.49%) |
Mar 06, 2007 | 16.87 | 16.87 | 16.63 | 16.76 | 6,741 | -0.14(-0.83%) |
Mar 05, 2007 | 16.82 | 16.96 | 16.61 | 16.90 | 5,778 | -0.05(-0.28%) |
Mar 02, 2007 | 17.44 | 17.44 | 16.82 | 16.95 | 8,667 | -0.34(-1.98%) |
Mar 01, 2007 | 16.68 | 17.37 | 16.24 | 17.29 | 21,186 | -0.22(-1.25%) |
Feb 28, 2007 | 17.20 | 17.76 | 17.20 | 17.51 | 9,630 | +0.06(+0.36%) |
Feb 27, 2007 | 17.21 | 18.08 | 16.59 | 17.44 | 10,914 | -0.31(-1.74%) |
Feb 26, 2007 | 17.44 | 17.75 | 17.21 | 17.75 | 8,346 | +0.23(+1.33%) |
Feb 23, 2007 | 17.52 | 17.73 | 16.75 | 17.52 | 20,865 | +0.36(+2.07%) |
Feb 22, 2007 | 17.21 | 17.60 | 16.98 | 17.16 | 12,198 | +0.03(+0.18%) |
Feb 21, 2007 | 17.01 | 17.13 | 16.67 | 17.13 | 20,223 | +0.17(+1.01%) |
Feb 20, 2007 | 17.16 | 17.16 | 15.37 | 16.96 | 19,902 | -0.01(-0.07%) |
Feb 16, 2007 | 16.91 | 17.06 | 16.81 | 16.97 | 14,766 | +0.07(+0.44%) |
Feb 15, 2007 | 16.82 | 17.30 | 16.67 | 16.90 | 10,272 | +0.08(+0.46%) |
Feb 14, 2007 | 17.68 | 17.75 | 16.82 | 16.82 | 26,002 | -0.93(-5.23%) |
Feb 13, 2007 | 17.68 | 17.75 | 17.68 | 17.75 | 3,531 | -0.01(-0.03%) |
Feb 12, 2007 | 17.68 | 17.93 | 17.68 | 17.76 | 12,198 | +0.00(+0.00%) |
Feb 09, 2007 | 17.68 | 17.76 | 17.68 | 17.76 | 2,247 | -0.12(-0.66%) |
Feb 08, 2007 | 17.83 | 17.88 | 17.68 | 17.87 | 8,667 | +0.12(+0.67%) |
Feb 07, 2007 | 17.80 | 18.13 | 17.68 | 17.76 | 15,729 | +0.08(+0.44%) |
Feb 06, 2007 | 17.77 | 18.19 | 17.68 | 17.68 | 13,161 | -0.08(-0.47%) |
Feb 05, 2007 | 17.69 | 17.99 | 17.69 | 17.76 | 6,741 | +0.00(+0.02%) |
Feb 02, 2007 | 18.06 | 18.07 | 17.71 | 17.76 | 6,741 | -0.15(-0.85%) |
Feb 01, 2007 | 17.91 | 17.91 | 17.68 | 17.91 | 6,741 | +0.05(+0.28%) |
Jan 31, 2007 | 17.33 | 17.86 | 17.33 | 17.86 | 6,099 | +0.46(+2.67%) |
Jan 30, 2007 | 17.14 | 17.44 | 16.39 | 17.40 | 18,618 | +0.26(+1.53%) |
Jan 29, 2007 | 17.76 | 17.76 | 17.10 | 17.14 | 14,445 | -0.62(-3.47%) |
Jan 26, 2007 | 18.33 | 18.36 | 17.60 | 17.75 | 12,840 | -0.35(-1.91%) |
Jan 25, 2007 | 18.01 | 18.10 | 18.01 | 18.10 | 16,050 | +0.10(+0.57%) |
Jan 24, 2007 | 17.88 | 18.06 | 17.80 | 18.00 | 34,669 | +0.05(+0.28%) |
Jan 23, 2007 | 17.63 | 17.95 | 17.63 | 17.95 | 26,002 | +0.39(+2.24%) |
Jan 22, 2007 | 34.83 | 18.09 | 17.26 | 17.55 | 57,782 | +0.14(+0.80%) |
Jan 19, 2007 | 17.32 | 17.44 | 17.13 | 17.41 | 24,397 | +0.28(+1.65%) |
Jan 18, 2007 | 16.85 | 17.25 | 16.76 | 17.13 | 39,805 | +0.12(+0.70%) |
Jan 17, 2007 | 17.01 | 17.43 | 16.88 | 17.01 | 16,050 | -0.09(-0.53%) |
Jan 16, 2007 | 16.88 | 17.10 | 16.22 | 17.10 | 22,149 | +0.22(+1.29%) |
Jan 12, 2007 | 16.49 | 17.10 | 16.49 | 16.88 | 49,757 | +0.40(+2.44%) |
Jan 11, 2007 | 16.42 | 16.49 | 16.35 | 16.48 | 69,339 | +0.28(+1.75%) |
Jan 10, 2007 | 16.43 | 16.43 | 16.03 | 16.20 | 14,124 | +0.00(+0.00%) |
Jan 09, 2007 | 16.42 | 16.51 | 15.89 | 16.20 | 52,325 | -0.02(-0.12%) |
Jan 08, 2007 | 16.35 | 16.42 | 16.20 | 16.22 | 61,313 | +0.03(+0.21%) |
Jan 05, 2007 | 16.20 | 16.25 | 15.81 | 16.18 | 18,297 | -0.08(-0.48%) |
Jan 04, 2007 | 16.17 | 16.29 | 16.07 | 16.26 | 20,865 | +0.19(+1.16%) |
Jan 03, 2007 | 15.93 | 16.49 | 15.84 | 16.07 | 42,373 | -0.12(-0.77%) |
Dec 29, 2006 | 15.80 | 16.20 | 15.61 | 16.20 | 37,558 | +0.20(+1.27%) |
Dec 28, 2006 | 15.89 | 16.09 | 15.56 | 16.00 | 34,669 | -0.05(-0.29%) |
Dec 27, 2006 | 15.58 | 16.10 | 15.58 | 16.04 | 66,449 | +0.46(+2.98%) |
Dec 26, 2006 | 16.35 | 16.35 | 15.58 | 15.58 | 51,683 | -0.57(-3.51%) |
Dec 22, 2006 | 15.73 | 16.67 | 15.42 | 16.15 | 66,449 | +0.26(+1.65%) |
Dec 21, 2006 | 15.28 | 15.88 | 15.26 | 15.88 | 12,840 | +0.53(+3.43%) |
Dec 20, 2006 | 15.65 | 15.66 | 15.11 | 15.36 | 46,226 | -0.33(-2.09%) |
Dec 19, 2006 | 15.68 | 15.89 | 15.65 | 15.68 | 14,124 | -0.28(-1.76%) |
Dec 18, 2006 | 15.89 | 16.20 | 15.58 | 15.96 | 38,521 | +0.08(+0.49%) |
Dec 15, 2006 | 15.90 | 15.96 | 15.89 | 15.89 | 34,990 | -0.06(-0.39%) |
Dec 14, 2006 | 15.98 | 16.03 | 15.90 | 15.95 | 17,976 | -0.25(-1.52%) |
Dec 13, 2006 | 16.07 | 16.23 | 15.97 | 16.20 | 14,766 | -0.02(-0.12%) |
Dec 12, 2006 | 15.97 | 16.21 | 15.90 | 16.21 | 20,865 | +0.24(+1.50%) |
Dec 11, 2006 | 16.20 | 16.29 | 15.89 | 15.97 | 29,533 | -0.19(-1.19%) |
Dec 08, 2006 | 16.12 | 16.32 | 16.04 | 16.17 | 11,877 | -0.06(-0.38%) |
Dec 07, 2006 | 16.09 | 16.34 | 15.89 | 16.23 | 21,186 | +0.06(+0.39%) |
Dec 06, 2006 | 16.04 | 16.17 | 15.86 | 16.17 | 18,618 | +0.12(+0.78%) |
Dec 05, 2006 | 16.11 | 16.19 | 16.04 | 16.04 | 14,445 | +0.05(+0.31%) |
Dec 04, 2006 | 15.96 | 16.20 | 15.96 | 15.99 | 14,766 | +0.11(+0.67%) |
Dec 01, 2006 | 15.67 | 15.90 | 15.58 | 15.89 | 17,976 | +0.13(+0.81%) |
Nov 30, 2006 | 15.61 | 15.85 | 15.61 | 15.76 | 12,519 | +0.21(+1.38%) |
Nov 29, 2006 | 15.26 | 15.58 | 15.19 | 15.54 | 50,720 | +0.43(+2.87%) |
Nov 28, 2006 | 15.04 | 15.26 | 14.99 | 15.11 | 43,657 | +0.00(+0.02%) |
Nov 27, 2006 | 15.53 | 15.65 | 15.05 | 15.11 | 76,722 | -0.41(-2.67%) |
Nov 24, 2006 | 15.47 | 15.85 | 15.47 | 15.52 | 7,383 | -0.05(-0.34%) |
Nov 22, 2006 | 15.63 | 15.63 | 15.45 | 15.58 | 14,445 | -0.05(-0.34%) |
Nov 21, 2006 | 15.79 | 15.79 | 15.44 | 15.63 | 20,865 | -0.17(-1.05%) |
Nov 20, 2006 | 15.81 | 16.21 | 15.73 | 15.79 | 25,360 | -0.33(-2.03%) |
Nov 17, 2006 | 15.81 | 16.20 | 15.81 | 16.12 | 4,173 | +0.31(+1.99%) |
Nov 16, 2006 | 15.67 | 16.04 | 15.65 | 15.81 | 20,223 | +0.14(+0.87%) |
Nov 15, 2006 | 15.96 | 15.96 | 15.26 | 15.67 | 27,928 | -0.07(-0.45%) |
Nov 14, 2006 | 16.28 | 16.46 | 15.48 | 15.74 | 65,165 | -0.38(-2.36%) |
Nov 13, 2006 | 15.73 | 16.50 | 15.73 | 16.12 | 17,655 | +0.40(+2.58%) |
Nov 10, 2006 | 15.70 | 15.73 | 15.58 | 15.72 | 8,346 | -0.00(-0.03%) |
Nov 09, 2006 | 15.72 | 15.73 | 15.31 | 15.72 | 9,309 | +0.07(+0.43%) |
Nov 08, 2006 | 15.59 | 15.89 | 15.30 | 15.65 | 22,792 | -0.10(-0.63%) |
Nov 07, 2006 | 15.58 | 16.04 | 15.58 | 15.75 | 13,161 | +0.16(+1.00%) |
Nov 06, 2006 | 15.40 | 15.64 | 15.37 | 15.60 | 17,976 | -0.04(-0.26%) |
Nov 03, 2006 | 15.79 | 15.95 | 15.39 | 15.64 | 52,646 | -0.26(-1.67%) |
Nov 02, 2006 | 16.26 | 16.26 | 15.79 | 15.90 | 16,692 | -0.20(-1.26%) |
Nov 01, 2006 | 16.29 | 16.88 | 15.91 | 16.11 | 14,766 | -0.31(-1.90%) |
Oct 31, 2006 | 16.12 | 16.46 | 16.12 | 16.42 | 8,025 | +0.26(+1.64%) |
Oct 30, 2006 | 16.67 | 16.90 | 15.92 | 16.15 | 27,286 | -0.36(-2.17%) |
Oct 27, 2006 | 16.77 | 16.98 | 16.48 | 16.51 | 16,371 | -0.09(-0.56%) |
Oct 26, 2006 | 16.87 | 16.95 | 16.51 | 16.60 | 12,198 | -0.20(-1.20%) |
Oct 25, 2006 | 16.59 | 17.36 | 16.52 | 16.81 | 44,299 | +0.22(+1.31%) |
Oct 24, 2006 | 16.82 | 17.13 | 15.82 | 16.59 | 148,308 | -1.50(-8.32%) |
Oct 23, 2006 | 17.60 | 18.10 | 17.60 | 18.09 | 19,581 | +0.07(+0.42%) |
Oct 20, 2006 | 17.66 | 18.04 | 17.66 | 18.02 | 12,519 | +0.57(+3.29%) |
Oct 19, 2006 | 17.44 | 17.67 | 17.29 | 17.44 | 2,889 | +0.28(+1.63%) |
Oct 18, 2006 | 16.82 | 17.37 | 16.73 | 17.16 | 29,212 | +0.41(+2.42%) |
Oct 17, 2006 | 17.29 | 17.79 | 16.31 | 16.76 | 79,611 | -0.26(-1.56%) |
Oct 16, 2006 | 16.54 | 17.04 | 16.53 | 17.02 | 54,251 | +0.67(+4.10%) |
Oct 13, 2006 | 15.58 | 16.43 | 15.55 | 16.35 | 45,263 | +0.63(+3.98%) |
Oct 12, 2006 | 15.55 | 15.73 | 15.50 | 15.73 | 11,877 | +0.23(+1.49%) |
Oct 11, 2006 | 15.91 | 15.91 | 15.46 | 15.50 | 8,025 | -0.20(-1.29%) |
Oct 10, 2006 | 15.89 | 16.04 | 15.27 | 15.70 | 25,681 | -0.45(-2.80%) |
Oct 09, 2006 | 15.73 | 16.28 | 15.73 | 16.15 | 16,050 | +0.30(+1.87%) |
Oct 06, 2006 | 16.20 | 16.51 | 15.76 | 15.86 | 18,618 | -0.58(-3.51%) |
Oct 05, 2006 | 16.38 | 16.74 | 16.20 | 16.43 | 14,445 | +0.23(+1.44%) |
Oct 04, 2006 | 15.12 | 16.51 | 15.05 | 16.20 | 61,313 | +0.47(+2.97%) |
Oct 03, 2006 | 17.01 | 17.18 | 15.73 | 15.73 | 35,311 | -1.55(-8.96%) |