Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.10 | 13.30 | 13.01 | 13.08 | 61,340 | -0.27(-2.02%) |
Sep 27, 2007 | 13.37 | 13.56 | 13.32 | 13.35 | 49,287 | +0.08(+0.60%) |
Sep 26, 2007 | 13.30 | 13.32 | 13.22 | 13.27 | 55,313 | -0.02(-0.14%) |
Sep 25, 2007 | 13.33 | 13.34 | 13.21 | 13.29 | 48,211 | -0.20(-1.48%) |
Sep 24, 2007 | 13.66 | 13.67 | 13.47 | 13.49 | 66,075 | -0.18(-1.33%) |
Sep 21, 2007 | 13.50 | 13.67 | 13.50 | 13.67 | 59,618 | +0.31(+2.30%) |
Sep 20, 2007 | 13.52 | 13.52 | 13.33 | 13.36 | 74,469 | -0.00(-0.03%) |
Sep 19, 2007 | 13.17 | 13.37 | 13.07 | 13.37 | 58,972 | +0.44(+3.38%) |
Sep 18, 2007 | 12.54 | 13.13 | 12.54 | 12.93 | 55,744 | +0.47(+3.77%) |
Sep 17, 2007 | 12.73 | 12.73 | 12.46 | 12.46 | 72,747 | -0.55(-4.22%) |
Sep 14, 2007 | 13.02 | 13.10 | 12.96 | 13.01 | 27,549 | -0.23(-1.76%) |
Sep 13, 2007 | 13.14 | 13.42 | 13.05 | 13.24 | 41,969 | +0.26(+1.98%) |
Sep 12, 2007 | 13.01 | 13.05 | 12.99 | 12.99 | 21,522 | -0.14(-1.06%) |
Sep 11, 2007 | 12.92 | 13.13 | 12.76 | 13.13 | 58,327 | +0.35(+2.73%) |
Sep 10, 2007 | 13.17 | 13.20 | 12.38 | 12.78 | 79,204 | -0.37(-2.83%) |
Sep 07, 2007 | 13.24 | 13.34 | 13.13 | 13.15 | 42,830 | -0.25(-1.84%) |
Sep 06, 2007 | 13.38 | 13.58 | 13.33 | 13.39 | 40,678 | +0.03(+0.21%) |
Sep 05, 2007 | 13.32 | 13.38 | 13.12 | 13.37 | 32,714 | -0.09(-0.69%) |
Sep 04, 2007 | 12.92 | 13.62 | 12.90 | 13.46 | 52,515 | +0.51(+3.94%) |
Aug 31, 2007 | 12.95 | 13.03 | 12.89 | 12.95 | 23,675 | +0.21(+1.68%) |
Aug 30, 2007 | 12.80 | 12.87 | 12.73 | 12.74 | 18,724 | -0.20(-1.58%) |
Aug 29, 2007 | 12.80 | 12.95 | 12.73 | 12.94 | 55,313 | +0.20(+1.60%) |
Aug 28, 2007 | 13.02 | 13.02 | 12.66 | 12.74 | 34,006 | -0.31(-2.39%) |
Aug 27, 2007 | 13.42 | 13.44 | 13.01 | 13.05 | 28,625 | -0.24(-1.78%) |
Aug 24, 2007 | 13.17 | 13.28 | 13.12 | 13.28 | 21,307 | +0.13(+0.95%) |
Aug 23, 2007 | 13.29 | 13.33 | 13.10 | 13.16 | 14,635 | +0.09(+0.71%) |
Aug 22, 2007 | 12.87 | 13.14 | 12.87 | 13.07 | 43,691 | +0.49(+3.87%) |
Aug 21, 2007 | 12.64 | 12.65 | 12.48 | 12.58 | 24,105 | +0.04(+0.34%) |
Aug 20, 2007 | 12.61 | 12.73 | 12.40 | 12.54 | 27,979 | -0.01(-0.07%) |
Aug 17, 2007 | 12.65 | 12.81 | 12.08 | 12.54 | 56,820 | +0.57(+4.73%) |
Aug 16, 2007 | 12.33 | 12.34 | 10.85 | 11.98 | 152,597 | -0.71(-5.60%) |
Aug 15, 2007 | 13.01 | 13.04 | 12.66 | 12.69 | 56,174 | -0.41(-3.16%) |
Aug 14, 2007 | 13.50 | 13.52 | 13.04 | 13.10 | 25,181 | -0.50(-3.69%) |
Aug 13, 2007 | 13.73 | 13.88 | 13.57 | 13.60 | 53,807 | +0.18(+1.32%) |
Aug 10, 2007 | 13.38 | 13.79 | 12.99 | 13.43 | 83,508 | -0.39(-2.79%) |
Aug 09, 2007 | 13.85 | 14.71 | 13.79 | 13.81 | 82,648 | -0.68(-4.68%) |
Aug 08, 2007 | 14.12 | 14.71 | 14.12 | 14.49 | 84,369 | +0.45(+3.21%) |
Aug 07, 2007 | 13.48 | 14.04 | 13.48 | 14.04 | 61,986 | +0.59(+4.39%) |
Aug 06, 2007 | 13.33 | 13.60 | 13.26 | 13.45 | 52,731 | +0.13(+0.94%) |
Aug 03, 2007 | 13.56 | 13.64 | 13.33 | 13.33 | 69,949 | -0.10(-0.76%) |
Aug 02, 2007 | 13.41 | 13.56 | 13.40 | 13.43 | 61,340 | +0.22(+1.65%) |
Aug 01, 2007 | 13.01 | 13.43 | 12.98 | 13.21 | 53,807 | +0.06(+0.46%) |
Jul 31, 2007 | 13.20 | 13.89 | 13.15 | 13.15 | 114,071 | +0.29(+2.24%) |
Jul 30, 2007 | 13.10 | 13.22 | 12.66 | 12.86 | 134,087 | -0.30(-2.29%) |
Jul 27, 2007 | 13.07 | 13.45 | 13.07 | 13.16 | 71,025 | +0.01(+0.11%) |
Jul 26, 2007 | 13.58 | 13.58 | 13.08 | 13.15 | 87,598 | -0.61(-4.46%) |
Jul 25, 2007 | 14.05 | 14.21 | 13.63 | 13.76 | 110,627 | -0.29(-2.08%) |
Jul 24, 2007 | 14.18 | 14.33 | 13.99 | 14.05 | 93,839 | -0.27(-1.88%) |
Jul 23, 2007 | 14.09 | 14.38 | 14.04 | 14.32 | 94,270 | +0.24(+1.72%) |
Jul 20, 2007 | 14.20 | 14.20 | 14.03 | 14.08 | 44,982 | -0.16(-1.11%) |
Jul 19, 2007 | 14.18 | 14.27 | 14.18 | 14.24 | 35,297 | +0.13(+0.95%) |
Jul 18, 2007 | 14.20 | 14.20 | 14.10 | 14.11 | 40,032 | -0.13(-0.88%) |
Jul 17, 2007 | 14.42 | 14.45 | 14.21 | 14.23 | 51,009 | -0.18(-1.26%) |
Jul 16, 2007 | 14.47 | 14.52 | 14.41 | 14.41 | 38,526 | -0.09(-0.61%) |
Jul 13, 2007 | 14.58 | 14.65 | 14.50 | 14.50 | 33,360 | -0.17(-1.14%) |
Jul 12, 2007 | 14.61 | 14.67 | 14.45 | 14.67 | 35,943 | +0.08(+0.54%) |
Jul 11, 2007 | 14.60 | 14.64 | 14.53 | 14.59 | 38,526 | -0.10(-0.66%) |
Jul 10, 2007 | 14.87 | 14.87 | 14.64 | 14.69 | 18,509 | -0.36(-2.38%) |
Jul 09, 2007 | 14.98 | 15.04 | 14.95 | 15.04 | 32,499 | +0.05(+0.34%) |
Jul 06, 2007 | 14.72 | 15.11 | 14.72 | 14.99 | 58,972 | +0.36(+2.48%) |
Jul 05, 2007 | 14.64 | 14.83 | 14.45 | 14.63 | 33,145 | +0.15(+1.03%) |
Jul 03, 2007 | 14.30 | 14.58 | 14.30 | 14.48 | 49,933 | +0.22(+1.53%) |
Jul 02, 2007 | 14.15 | 14.39 | 14.14 | 14.26 | 60,048 | +0.18(+1.25%) |
Jun 29, 2007 | 14.17 | 14.17 | 13.98 | 14.09 | 50,148 | -0.02(-0.13%) |
Jun 28, 2007 | 13.94 | 14.19 | 13.94 | 14.11 | 53,592 | +0.16(+1.17%) |
Jun 27, 2007 | 13.94 | 13.99 | 13.62 | 13.94 | 162,928 | -0.13(-0.89%) |
Jun 26, 2007 | 14.28 | 14.31 | 14.06 | 14.07 | 106,107 | -0.25(-1.72%) |
Jun 25, 2007 | 14.64 | 14.64 | 14.28 | 14.31 | 72,317 | -0.34(-2.35%) |
Jun 22, 2007 | 14.64 | 14.68 | 14.49 | 14.66 | 63,062 | -0.08(-0.57%) |
Jun 21, 2007 | 14.68 | 14.92 | 14.64 | 14.74 | 53,161 | +0.03(+0.19%) |
Jun 20, 2007 | 14.72 | 14.78 | 14.64 | 14.71 | 39,386 | +0.06(+0.41%) |
Jun 19, 2007 | 14.64 | 14.76 | 14.57 | 14.65 | 40,032 | -0.08(-0.54%) |
Jun 18, 2007 | 14.90 | 14.90 | 14.73 | 14.73 | 71,671 | -0.11(-0.75%) |
Jun 15, 2007 | 14.94 | 15.05 | 14.84 | 14.84 | 132,796 | -0.05(-0.31%) |
Jun 14, 2007 | 15.05 | 15.07 | 14.87 | 14.89 | 58,542 | -0.14(-0.93%) |
Jun 13, 2007 | 14.98 | 15.03 | 14.83 | 15.03 | 31,208 | +0.09(+0.62%) |
Jun 12, 2007 | 15.01 | 15.07 | 14.91 | 14.94 | 51,655 | -0.18(-1.17%) |
Jun 11, 2007 | 14.94 | 15.11 | 14.87 | 15.11 | 65,644 | +0.19(+1.24%) |
Jun 08, 2007 | 14.66 | 14.97 | 14.66 | 14.93 | 50,794 | +0.23(+1.55%) |
Jun 07, 2007 | 15.01 | 15.01 | 14.52 | 14.70 | 108,690 | -0.33(-2.19%) |
Jun 06, 2007 | 15.10 | 15.13 | 14.79 | 15.03 | 106,538 | -0.21(-1.35%) |
Jun 05, 2007 | 15.61 | 15.63 | 15.00 | 15.23 | 283,456 | -0.51(-3.22%) |
Jun 04, 2007 | 15.96 | 15.96 | 15.71 | 15.74 | 101,803 | -0.26(-1.60%) |
Jun 01, 2007 | 15.96 | 16.03 | 15.76 | 16.00 | 73,393 | +0.16(+1.00%) |
May 31, 2007 | 15.74 | 15.87 | 15.74 | 15.84 | 41,754 | +0.22(+1.40%) |
May 30, 2007 | 15.56 | 15.62 | 15.37 | 15.62 | 35,512 | -0.01(-0.06%) |
May 29, 2007 | 15.77 | 15.90 | 15.63 | 15.63 | 38,310 | -0.12(-0.74%) |
May 25, 2007 | 15.84 | 15.99 | 15.53 | 15.75 | 65,214 | -0.06(-0.35%) |
May 24, 2007 | 15.94 | 16.08 | 15.80 | 15.80 | 22,383 | -0.23(-1.42%) |
May 23, 2007 | 16.08 | 16.30 | 16.03 | 16.03 | 72,317 | +0.06(+0.35%) |
May 22, 2007 | 15.96 | 16.03 | 15.87 | 15.97 | 29,486 | +0.07(+0.47%) |
May 21, 2007 | 16.04 | 16.15 | 15.82 | 15.90 | 69,734 | -0.08(-0.52%) |
May 18, 2007 | 16.25 | 16.31 | 15.80 | 15.98 | 119,021 | -0.22(-1.38%) |
May 17, 2007 | 16.25 | 16.53 | 16.14 | 16.21 | 85,230 | +0.07(+0.46%) |
May 16, 2007 | 15.94 | 16.13 | 15.94 | 16.13 | 42,184 | +0.22(+1.37%) |
May 15, 2007 | 15.78 | 16.25 | 15.75 | 15.91 | 58,327 | +0.19(+1.18%) |
May 14, 2007 | 15.80 | 15.85 | 15.56 | 15.73 | 51,439 | -0.11(-0.68%) |
May 11, 2007 | 15.29 | 16.01 | 15.29 | 15.83 | 66,290 | +0.72(+4.80%) |
May 10, 2007 | 15.57 | 15.57 | 15.10 | 15.11 | 113,425 | -0.57(-3.64%) |
May 09, 2007 | 15.91 | 15.96 | 15.60 | 15.68 | 108,905 | -0.33(-2.03%) |
May 08, 2007 | 16.31 | 16.34 | 15.92 | 16.01 | 99,866 | -0.44(-2.68%) |
May 07, 2007 | 16.63 | 16.72 | 16.30 | 16.45 | 101,588 | -0.25(-1.50%) |
May 04, 2007 | 17.01 | 17.06 | 16.68 | 16.70 | 21,522 | -0.20(-1.21%) |
May 03, 2007 | 17.15 | 17.28 | 16.55 | 16.90 | 67,151 | +0.04(+0.22%) |
May 02, 2007 | 16.77 | 17.03 | 16.77 | 16.87 | 25,827 | +0.10(+0.61%) |
May 01, 2007 | 16.65 | 16.79 | 16.63 | 16.76 | 48,426 | +0.05(+0.31%) |
Apr 30, 2007 | 16.93 | 16.93 | 16.63 | 16.71 | 75,330 | -0.35(-2.07%) |
Apr 27, 2007 | 17.38 | 17.38 | 16.97 | 17.07 | 30,347 | -0.38(-2.15%) |
Apr 26, 2007 | 17.56 | 17.65 | 17.21 | 17.44 | 69,734 | -0.01(-0.03%) |
Apr 25, 2007 | 17.43 | 17.51 | 17.35 | 17.45 | 12,483 | +0.09(+0.51%) |
Apr 24, 2007 | 17.39 | 17.40 | 17.32 | 17.36 | 18,079 | -0.04(-0.21%) |
Apr 23, 2007 | 17.54 | 17.56 | 17.40 | 17.40 | 20,016 | +0.08(+0.49%) |
Apr 20, 2007 | 17.54 | 17.54 | 17.24 | 17.31 | 23,675 | +0.19(+1.11%) |
Apr 19, 2007 | 16.98 | 17.35 | 16.95 | 17.12 | 61,770 | -0.39(-2.20%) |
Apr 18, 2007 | 17.55 | 17.83 | 17.18 | 17.51 | 89,965 | -0.14(-0.82%) |
Apr 17, 2007 | 17.42 | 17.79 | 17.42 | 17.65 | 49,717 | +0.29(+1.69%) |
Apr 16, 2007 | 17.18 | 17.39 | 17.18 | 17.36 | 45,628 | +0.20(+1.19%) |
Apr 13, 2007 | 16.95 | 17.18 | 16.95 | 17.15 | 37,019 | +0.26(+1.54%) |
Apr 12, 2007 | 17.01 | 17.01 | 16.73 | 16.89 | 21,738 | -0.07(-0.38%) |
Apr 11, 2007 | 16.77 | 16.99 | 16.77 | 16.96 | 15,281 | +0.21(+1.23%) |
Apr 10, 2007 | 16.87 | 16.93 | 16.67 | 16.75 | 25,612 | -0.10(-0.61%) |
Apr 09, 2007 | 17.18 | 17.19 | 16.84 | 16.86 | 55,098 | -0.33(-1.95%) |
Apr 05, 2007 | 17.19 | 17.19 | 17.07 | 17.19 | 24,536 | +0.00(+0.03%) |
Apr 04, 2007 | 17.01 | 17.19 | 16.94 | 17.19 | 25,181 | +0.18(+1.07%) |
Apr 03, 2007 | 16.66 | 17.01 | 16.66 | 17.01 | 30,777 | +0.46(+2.81%) |
Apr 02, 2007 | 16.68 | 16.84 | 16.49 | 16.54 | 38,741 | -0.13(-0.78%) |
Mar 30, 2007 | 16.61 | 16.67 | 16.61 | 16.67 | 7,963 | +0.13(+0.81%) |
Mar 29, 2007 | 16.46 | 16.65 | 16.41 | 16.54 | 36,804 | +0.38(+2.37%) |
Mar 28, 2007 | 16.26 | 16.38 | 15.90 | 16.15 | 40,678 | -0.22(-1.34%) |
Mar 27, 2007 | 17.13 | 17.18 | 16.26 | 16.37 | 80,710 | -0.75(-4.37%) |
Mar 26, 2007 | 17.17 | 17.20 | 16.94 | 17.12 | 54,668 | +0.04(+0.22%) |
Mar 23, 2007 | 17.00 | 17.19 | 17.00 | 17.08 | 31,208 | +0.18(+1.07%) |
Mar 22, 2007 | 17.18 | 17.18 | 16.89 | 16.90 | 49,502 | +0.03(+0.17%) |
Mar 21, 2007 | 16.43 | 16.94 | 16.32 | 16.88 | 64,138 | +0.56(+3.45%) |
Mar 20, 2007 | 16.26 | 16.31 | 16.15 | 16.31 | 32,930 | +0.10(+0.60%) |
Mar 19, 2007 | 15.98 | 16.31 | 15.98 | 16.22 | 40,678 | +0.40(+2.53%) |
Mar 16, 2007 | 15.49 | 15.82 | 15.42 | 15.82 | 32,499 | +0.26(+1.67%) |
Mar 15, 2007 | 15.60 | 15.84 | 15.47 | 15.56 | 35,728 | -0.09(-0.56%) |
Mar 14, 2007 | 15.50 | 15.65 | 15.03 | 15.64 | 111,273 | -0.15(-0.97%) |
Mar 13, 2007 | 16.32 | 16.29 | 15.80 | 15.80 | 34,436 | -0.52(-3.19%) |
Mar 12, 2007 | 16.29 | 16.40 | 16.12 | 16.32 | 50,794 | +0.05(+0.31%) |
Mar 09, 2007 | 16.84 | 16.96 | 16.02 | 16.27 | 96,207 | -0.37(-2.21%) |
Mar 08, 2007 | 16.26 | 17.01 | 16.26 | 16.63 | 100,296 | +0.58(+3.62%) |
Mar 07, 2007 | 15.47 | 16.35 | 15.47 | 16.05 | 89,750 | +0.70(+4.54%) |
Mar 06, 2007 | 14.50 | 15.37 | 14.50 | 15.36 | 160,130 | +0.95(+6.61%) |
Mar 05, 2007 | 14.87 | 14.87 | 13.95 | 14.40 | 151,521 | -0.67(-4.47%) |
Mar 02, 2007 | 15.73 | 15.89 | 14.98 | 15.08 | 91,257 | -0.96(-5.97%) |
Mar 01, 2007 | 16.03 | 16.09 | 15.73 | 16.03 | 41,539 | -0.43(-2.60%) |
Feb 28, 2007 | 15.88 | 16.49 | 15.87 | 16.46 | 109,551 | +0.59(+3.69%) |
Feb 27, 2007 | 17.66 | 17.66 | 15.71 | 15.88 | 208,987 | -1.83(-10.34%) |
Feb 26, 2007 | 17.34 | 17.77 | 17.34 | 17.71 | 60,694 | +0.48(+2.81%) |
Feb 23, 2007 | 17.19 | 17.27 | 17.18 | 17.22 | 18,294 | +0.03(+0.16%) |
Feb 22, 2007 | 17.27 | 17.33 | 17.16 | 17.20 | 26,042 | -0.02(-0.11%) |
Feb 21, 2007 | 17.23 | 17.27 | 17.01 | 17.21 | 53,592 | -0.01(-0.08%) |
Feb 20, 2007 | 17.02 | 17.38 | 16.96 | 17.23 | 78,773 | +0.16(+0.95%) |
Feb 16, 2007 | 16.89 | 17.15 | 16.54 | 17.07 | 64,353 | +0.29(+1.75%) |
Feb 15, 2007 | 16.52 | 16.94 | 16.52 | 16.77 | 31,208 | +0.35(+2.12%) |
Feb 14, 2007 | 16.08 | 16.66 | 16.08 | 16.42 | 61,986 | +0.35(+2.17%) |
Feb 13, 2007 | 15.76 | 16.18 | 15.76 | 16.08 | 48,607 | +0.30(+1.91%) |
Feb 12, 2007 | 15.80 | 15.80 | 15.66 | 15.77 | 40,247 | +0.12(+0.74%) |
Feb 09, 2007 | 15.62 | 15.71 | 15.62 | 15.66 | 30,132 | +0.07(+0.45%) |
Feb 08, 2007 | 15.63 | 15.63 | 15.51 | 15.59 | 37,665 | -0.05(-0.30%) |
Feb 07, 2007 | 15.59 | 15.63 | 15.51 | 15.63 | 32,714 | +0.05(+0.30%) |
Feb 06, 2007 | 15.64 | 15.64 | 15.52 | 15.59 | 21,307 | -0.05(-0.33%) |
Feb 05, 2007 | 15.77 | 15.79 | 15.64 | 15.64 | 46,489 | -0.02(-0.12%) |
Feb 02, 2007 | 15.67 | 15.74 | 15.60 | 15.66 | 27,334 | +0.01(+0.06%) |
Feb 01, 2007 | 15.62 | 15.68 | 15.38 | 15.65 | 33,145 | +0.18(+1.14%) |
Jan 31, 2007 | 15.23 | 15.80 | 15.23 | 15.47 | 61,986 | -0.18(-1.16%) |
Jan 30, 2007 | 15.57 | 15.78 | 15.50 | 15.65 | 38,741 | +0.18(+1.14%) |
Jan 29, 2007 | 15.97 | 16.01 | 15.25 | 15.48 | 118,806 | -0.41(-2.55%) |
Jan 26, 2007 | 16.00 | 16.00 | 15.76 | 15.88 | 44,337 | -0.22(-1.35%) |
Jan 25, 2007 | 16.12 | 16.31 | 16.03 | 16.10 | 117,084 | +0.02(+0.14%) |
Jan 24, 2007 | 15.82 | 16.09 | 15.82 | 16.08 | 45,628 | +0.33(+2.06%) |
Jan 23, 2007 | 15.68 | 15.77 | 15.49 | 15.75 | 41,539 | +0.18(+1.16%) |
Jan 22, 2007 | 15.53 | 15.79 | 15.53 | 15.57 | 80,280 | +0.15(+1.00%) |
Jan 19, 2007 | 15.31 | 15.42 | 15.22 | 15.42 | 26,473 | +0.06(+0.42%) |
Jan 18, 2007 | 15.47 | 15.52 | 15.35 | 15.35 | 34,651 | -0.01(-0.09%) |
Jan 17, 2007 | 15.57 | 15.70 | 15.14 | 15.37 | 144,203 | -0.40(-2.56%) |
Jan 16, 2007 | 15.29 | 15.77 | 15.19 | 15.77 | 99,651 | +0.58(+3.79%) |
Jan 12, 2007 | 15.01 | 15.19 | 14.80 | 15.19 | 94,700 | +0.44(+2.96%) |
Jan 11, 2007 | 14.45 | 14.81 | 14.31 | 14.76 | 88,674 | +0.26(+1.79%) |
Jan 10, 2007 | 14.59 | 14.59 | 14.13 | 14.50 | 150,875 | -0.33(-2.23%) |
Jan 09, 2007 | 15.43 | 15.43 | 14.71 | 14.83 | 130,213 | -0.55(-3.57%) |
Jan 08, 2007 | 14.49 | 15.74 | 14.49 | 15.37 | 137,531 | +0.98(+6.81%) |
Jan 05, 2007 | 14.50 | 14.64 | 13.96 | 14.39 | 300,244 | -0.80(-5.26%) |
Jan 04, 2007 | 16.61 | 16.61 | 15.05 | 15.19 | 226,205 | -1.32(-8.02%) |
Jan 03, 2007 | 17.10 | 17.10 | 16.26 | 16.52 | 234,599 | -0.58(-3.39%) |
Dec 29, 2006 | 16.94 | 17.42 | 16.91 | 17.10 | 150,014 | +0.28(+1.65%) |
Dec 28, 2006 | 16.38 | 16.82 | 16.38 | 16.82 | 65,860 | +0.54(+3.34%) |
Dec 27, 2006 | 15.89 | 16.28 | 15.89 | 16.28 | 62,416 | +0.39(+2.46%) |
Dec 26, 2006 | 15.42 | 15.89 | 15.37 | 15.89 | 75,975 | +0.48(+3.11%) |
Dec 22, 2006 | 15.33 | 15.42 | 15.26 | 15.41 | 44,552 | +0.03(+0.18%) |
Dec 21, 2006 | 15.38 | 15.38 | 15.22 | 15.38 | 18,294 | +0.05(+0.30%) |
Dec 20, 2006 | 15.37 | 15.40 | 15.33 | 15.33 | 22,599 | -0.07(-0.42%) |
Dec 19, 2006 | 15.37 | 15.43 | 14.98 | 15.40 | 47,996 | +0.07(+0.45%) |
Dec 18, 2006 | 15.23 | 15.33 | 15.23 | 15.33 | 47,996 | +0.08(+0.52%) |
Dec 15, 2006 | 15.17 | 15.27 | 15.16 | 15.25 | 77,482 | +0.29(+1.93%) |
Dec 14, 2006 | 14.75 | 14.96 | 14.75 | 14.96 | 48,426 | +0.22(+1.48%) |
Dec 13, 2006 | 14.73 | 14.75 | 14.68 | 14.74 | 31,638 | +0.03(+0.19%) |
Dec 12, 2006 | 14.67 | 14.71 | 14.59 | 14.71 | 30,993 | +0.04(+0.25%) |
Dec 11, 2006 | 14.57 | 14.73 | 14.52 | 14.68 | 36,588 | +0.11(+0.77%) |
Dec 08, 2006 | 14.45 | 16.26 | 14.45 | 14.57 | 63,707 | +0.07(+0.48%) |
Dec 07, 2006 | 14.45 | 14.50 | 14.45 | 14.50 | 29,701 | +0.11(+0.78%) |
Dec 06, 2006 | 14.32 | 14.39 | 14.30 | 14.38 | 37,665 | +0.15(+1.04%) |
Dec 05, 2006 | 14.16 | 14.25 | 14.15 | 14.24 | 31,853 | +0.10(+0.72%) |
Dec 04, 2006 | 14.08 | 14.14 | 14.04 | 14.13 | 44,982 | +0.10(+0.70%) |
Dec 01, 2006 | 14.05 | 14.06 | 13.99 | 14.04 | 12,052 | -0.02(-0.17%) |
Nov 30, 2006 | 14.04 | 14.06 | 14.01 | 14.06 | 17,218 | +0.10(+0.70%) |
Nov 29, 2006 | 13.94 | 13.96 | 13.72 | 13.96 | 50,363 | +0.02(+0.17%) |
Nov 28, 2006 | 13.96 | 13.96 | 13.85 | 13.94 | 22,168 | -0.02(-0.16%) |
Nov 27, 2006 | 14.17 | 14.18 | 13.89 | 13.96 | 74,038 | -0.16(-1.15%) |
Nov 24, 2006 | 14.04 | 14.12 | 13.97 | 14.12 | 30,993 | +0.19(+1.33%) |
Nov 22, 2006 | 13.93 | 13.95 | 13.93 | 13.94 | 31,853 | +0.12(+0.84%) |
Nov 21, 2006 | 13.79 | 13.82 | 13.78 | 13.82 | 29,701 | +0.08(+0.57%) |
Nov 20, 2006 | 13.71 | 13.75 | 13.71 | 13.74 | 79,204 | +0.06(+0.41%) |
Nov 17, 2006 | 13.60 | 13.70 | 13.48 | 13.69 | 24,966 | +0.08(+0.61%) |
Nov 16, 2006 | 13.43 | 13.61 | 13.43 | 13.60 | 35,728 | +0.13(+1.00%) |
Nov 15, 2006 | 13.13 | 13.47 | 13.13 | 13.47 | 42,615 | +0.27(+2.08%) |
Nov 14, 2006 | 13.60 | 13.60 | 13.17 | 13.20 | 53,376 | -0.39(-2.91%) |
Nov 13, 2006 | 13.58 | 13.60 | 13.50 | 13.59 | 83,078 | +0.00(+0.00%) |
Nov 10, 2006 | 13.26 | 13.75 | 13.20 | 13.59 | 126,554 | -0.98(-6.73%) |
Nov 09, 2006 | 14.64 | 14.64 | 14.53 | 14.57 | 77,912 | +0.05(+0.35%) |
Nov 08, 2006 | 14.40 | 14.53 | 14.33 | 14.52 | 34,651 | +0.23(+1.59%) |
Nov 07, 2006 | 14.04 | 14.30 | 14.04 | 14.29 | 41,969 | +0.27(+1.96%) |
Nov 06, 2006 | 13.87 | 14.02 | 13.85 | 14.02 | 26,903 | +0.14(+1.00%) |
Nov 03, 2006 | 14.05 | 14.05 | 13.82 | 13.88 | 17,218 | -0.16(-1.16%) |
Nov 02, 2006 | 14.15 | 14.17 | 14.02 | 14.04 | 27,549 | -0.16(-1.11%) |
Nov 01, 2006 | 14.26 | 14.26 | 14.16 | 14.20 | 34,651 | -0.05(-0.36%) |
Oct 31, 2006 | 14.20 | 14.25 | 14.18 | 14.25 | 20,662 | +0.13(+0.89%) |
Oct 30, 2006 | 14.07 | 14.15 | 14.01 | 14.12 | 34,651 | +0.07(+0.53%) |
Oct 27, 2006 | 13.97 | 14.10 | 13.96 | 14.05 | 44,121 | +0.10(+0.70%) |
Oct 26, 2006 | 13.79 | 14.07 | 13.79 | 13.95 | 47,996 | +0.22(+1.62%) |
Oct 25, 2006 | 13.63 | 13.73 | 13.63 | 13.73 | 35,943 | +0.16(+1.20%) |
Oct 24, 2006 | 13.64 | 13.65 | 13.57 | 13.57 | 39,386 | -0.06(-0.44%) |
Oct 23, 2006 | 13.55 | 13.63 | 13.55 | 13.63 | 9,470 | +0.01(+0.07%) |
Oct 20, 2006 | 13.45 | 13.64 | 13.43 | 13.62 | 25,827 | +0.21(+1.56%) |
Oct 19, 2006 | 13.45 | 13.46 | 13.33 | 13.41 | 41,539 | +0.00(+0.04%) |
Oct 18, 2006 | 13.36 | 13.42 | 13.28 | 13.40 | 31,423 | +0.16(+1.23%) |
Oct 17, 2006 | 13.34 | 13.34 | 13.23 | 13.24 | 46,059 | -0.12(-0.87%) |
Oct 16, 2006 | 13.03 | 13.37 | 12.99 | 13.36 | 105,462 | +0.31(+2.39%) |
Oct 13, 2006 | 13.47 | 13.55 | 13.01 | 13.05 | 144,203 | -0.46(-3.41%) |
Oct 12, 2006 | 13.71 | 13.71 | 13.08 | 13.51 | 95,346 | -0.18(-1.32%) |
Oct 11, 2006 | 13.73 | 13.73 | 13.61 | 13.69 | 39,386 | -0.14(-1.01%) |
Oct 10, 2006 | 13.79 | 13.83 | 13.79 | 13.83 | 63,707 | +0.04(+0.30%) |
Oct 09, 2006 | 13.72 | 13.79 | 13.64 | 13.79 | 70,595 | +0.11(+0.78%) |
Oct 06, 2006 | 13.60 | 13.92 | 13.53 | 13.68 | 109,336 | +0.05(+0.34%) |
Oct 05, 2006 | 13.59 | 13.66 | 13.54 | 13.63 | 68,873 | +0.10(+0.76%) |
Oct 04, 2006 | 13.43 | 13.55 | 13.43 | 13.53 | 18,724 | +0.10(+0.73%) |
Oct 03, 2006 | 13.42 | 13.44 | 13.40 | 13.43 | 12,913 | +0.01(+0.10%) |