Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.08 | 14.13 | 14.00 | 14.07 | 2,119,222 | +0.15(+1.05%) |
Aug 30, 2007 | 13.84 | 14.03 | 13.84 | 13.93 | 4,827,655 | -0.03(-0.19%) |
Aug 29, 2007 | 13.77 | 13.97 | 13.72 | 13.95 | 1,830,678 | +0.24(+1.74%) |
Aug 28, 2007 | 13.90 | 13.93 | 13.67 | 13.71 | 2,346,177 | -0.23(-1.66%) |
Aug 27, 2007 | 14.01 | 14.02 | 13.94 | 13.94 | 1,514,007 | -0.10(-0.73%) |
Aug 24, 2007 | 13.88 | 14.05 | 13.88 | 14.05 | 2,081,881 | +0.17(+1.22%) |
Aug 23, 2007 | 13.98 | 13.98 | 13.80 | 13.88 | 3,858,729 | +0.01(+0.04%) |
Aug 22, 2007 | 13.85 | 13.89 | 13.78 | 13.87 | 3,949,415 | +0.14(+0.99%) |
Aug 21, 2007 | 13.74 | 13.90 | 13.68 | 13.74 | 2,262,281 | +0.03(+0.20%) |
Aug 20, 2007 | 13.77 | 13.79 | 13.60 | 13.71 | 3,415,487 | -0.02(-0.15%) |
Aug 17, 2007 | 13.80 | 13.83 | 13.52 | 13.73 | 3,757,375 | +0.28(+2.12%) |
Aug 16, 2007 | 13.40 | 13.56 | 13.00 | 13.44 | 7,515,721 | -0.04(-0.32%) |
Aug 15, 2007 | 13.58 | 13.78 | 13.45 | 13.49 | 4,191,559 | -0.16(-1.19%) |
Aug 14, 2007 | 13.91 | 13.91 | 13.65 | 13.65 | 2,259,372 | -0.23(-1.66%) |
Aug 13, 2007 | 14.02 | 14.02 | 13.87 | 13.88 | 1,454,358 | +0.00(+0.03%) |
Aug 10, 2007 | 13.78 | 13.98 | 13.68 | 13.88 | 2,878,650 | -0.04(-0.30%) |
Aug 09, 2007 | 14.09 | 14.23 | 13.92 | 13.92 | 8,097,658 | -0.35(-2.48%) |
Aug 08, 2007 | 14.15 | 14.35 | 14.14 | 14.27 | 2,224,455 | +0.19(+1.32%) |
Aug 07, 2007 | 13.89 | 14.16 | 13.85 | 14.09 | 2,867,981 | +0.14(+1.03%) |
Aug 06, 2007 | 13.77 | 13.98 | 13.64 | 13.94 | 4,600,700 | +0.18(+1.32%) |
Aug 03, 2007 | 13.87 | 14.06 | 13.75 | 13.76 | 3,399,057 | -0.29(-2.08%) |
Aug 02, 2007 | 13.98 | 14.06 | 13.89 | 14.06 | 4,626,402 | +0.11(+0.78%) |
Aug 01, 2007 | 13.90 | 13.97 | 13.72 | 13.95 | 4,723,144 | +0.10(+0.71%) |
Jul 31, 2007 | 14.13 | 14.14 | 13.78 | 13.85 | 4,243,293 | -0.18(-1.29%) |
Jul 30, 2007 | 13.94 | 14.07 | 13.86 | 14.03 | 3,151,191 | +0.14(+0.98%) |
Jul 27, 2007 | 14.06 | 14.18 | 13.89 | 13.89 | 3,092,027 | -0.24(-1.72%) |
Jul 26, 2007 | 14.33 | 14.37 | 13.98 | 14.14 | 3,842,241 | -0.32(-2.18%) |
Jul 25, 2007 | 14.50 | 14.85 | 14.30 | 14.45 | 5,646,849 | +0.02(+0.14%) |
Jul 24, 2007 | 14.54 | 14.60 | 14.37 | 14.43 | 2,004,774 | -0.21(-1.42%) |
Jul 23, 2007 | 14.63 | 14.68 | 14.60 | 14.64 | 1,286,081 | +0.05(+0.35%) |
Jul 20, 2007 | 14.69 | 14.69 | 14.52 | 14.59 | 2,104,188 | -0.14(-0.92%) |
Jul 19, 2007 | 14.71 | 14.74 | 14.68 | 14.72 | 2,463,050 | +0.09(+0.62%) |
Jul 18, 2007 | 14.60 | 14.64 | 14.54 | 14.63 | 3,193,172 | +0.01(+0.08%) |
Jul 17, 2007 | 14.67 | 14.69 | 14.61 | 14.62 | 1,078,524 | -0.01(-0.07%) |
Jul 16, 2007 | 14.63 | 14.68 | 14.60 | 14.63 | 1,739,507 | -0.01(-0.04%) |
Jul 13, 2007 | 14.60 | 14.68 | 14.58 | 14.64 | 2,529,003 | +0.02(+0.14%) |
Jul 12, 2007 | 14.43 | 14.62 | 14.43 | 14.62 | 1,593,490 | +0.25(+1.72%) |
Jul 11, 2007 | 14.29 | 14.37 | 14.25 | 14.37 | 1,201,700 | +0.06(+0.40%) |
Jul 10, 2007 | 14.39 | 14.43 | 14.27 | 14.31 | 2,542,096 | -0.16(-1.10%) |
Jul 09, 2007 | 14.47 | 14.49 | 14.42 | 14.47 | 1,116,349 | +0.02(+0.17%) |
Jul 06, 2007 | 14.37 | 14.47 | 14.34 | 14.44 | 5,008,056 | +0.08(+0.59%) |
Jul 05, 2007 | 14.34 | 14.48 | 14.30 | 14.36 | 2,596,410 | +0.01(+0.10%) |
Jul 03, 2007 | 14.32 | 14.35 | 14.31 | 14.35 | 1,100,346 | +0.06(+0.43%) |
Jul 02, 2007 | 14.22 | 14.29 | 14.21 | 14.28 | 2,194,389 | +0.12(+0.86%) |
Jun 29, 2007 | 14.24 | 14.29 | 14.07 | 14.16 | 3,087,177 | -0.06(-0.44%) |
Jun 28, 2007 | 14.26 | 14.32 | 14.22 | 14.22 | 2,591,561 | +0.00(+0.03%) |
Jun 27, 2007 | 14.02 | 14.23 | 14.02 | 14.22 | 2,138,135 | +0.18(+1.26%) |
Jun 26, 2007 | 14.21 | 14.22 | 14.04 | 14.04 | 2,272,950 | -0.09(-0.66%) |
Jun 25, 2007 | 14.21 | 14.28 | 14.09 | 14.14 | 3,390,270 | -0.08(-0.57%) |
Jun 22, 2007 | 14.31 | 14.33 | 14.17 | 14.22 | 1,081,433 | -0.14(-0.96%) |
Jun 21, 2007 | 14.31 | 14.37 | 14.22 | 14.35 | 1,956,279 | +0.09(+0.62%) |
Jun 20, 2007 | 14.48 | 14.49 | 14.26 | 14.27 | 1,608,571 | -0.19(-1.33%) |
Jun 19, 2007 | 14.40 | 14.47 | 14.38 | 14.46 | 1,688,103 | +0.02(+0.17%) |
Jun 18, 2007 | 14.48 | 14.50 | 14.42 | 14.43 | 969,410 | -0.02(-0.14%) |
Jun 15, 2007 | 14.47 | 14.49 | 14.44 | 14.45 | 869,996 | +0.11(+0.76%) |
Jun 14, 2007 | 14.30 | 14.38 | 14.28 | 14.34 | 1,278,322 | +0.07(+0.52%) |
Jun 13, 2007 | 14.15 | 14.27 | 14.11 | 14.27 | 1,549,893 | +0.19(+1.38%) |
Jun 12, 2007 | 14.14 | 14.24 | 14.08 | 14.08 | 1,430,111 | -0.14(-0.99%) |
Jun 11, 2007 | 14.21 | 14.28 | 14.17 | 14.22 | 1,306,449 | +0.01(+0.09%) |
Jun 08, 2007 | 14.04 | 14.21 | 14.03 | 14.20 | 2,006,714 | +0.14(+1.00%) |
Jun 07, 2007 | 14.32 | 14.32 | 14.06 | 14.06 | 2,148,318 | -0.24(-1.67%) |
Jun 06, 2007 | 14.37 | 14.38 | 14.28 | 14.30 | 999,477 | -0.14(-0.94%) |
Jun 05, 2007 | 14.46 | 14.47 | 14.38 | 14.44 | 3,280,453 | -0.05(-0.34%) |
Jun 04, 2007 | 14.39 | 14.51 | 14.39 | 14.49 | 1,142,537 | +0.04(+0.29%) |
Jun 01, 2007 | 14.46 | 14.48 | 14.41 | 14.45 | 1,405,863 | +0.06(+0.42%) |
May 31, 2007 | 14.41 | 14.43 | 14.36 | 14.39 | 1,691,013 | +0.02(+0.16%) |
May 30, 2007 | 14.16 | 14.36 | 14.16 | 14.36 | 949,527 | +0.11(+0.80%) |
May 29, 2007 | 14.23 | 14.28 | 14.19 | 14.25 | 2,256,947 | +0.02(+0.14%) |
May 25, 2007 | 14.23 | 14.23 | 14.17 | 14.23 | 856,417 | +0.08(+0.57%) |
May 24, 2007 | 14.29 | 14.35 | 14.12 | 14.15 | 1,850,075 | -0.12(-0.87%) |
May 23, 2007 | 14.32 | 14.38 | 14.27 | 14.27 | 1,115,864 | +0.01(+0.09%) |
May 22, 2007 | 14.32 | 14.34 | 14.26 | 14.26 | 1,235,647 | -0.04(-0.30%) |
May 21, 2007 | 14.33 | 14.35 | 14.28 | 14.30 | 2,470,809 | +0.02(+0.12%) |
May 18, 2007 | 14.23 | 14.30 | 14.21 | 14.29 | 1,910,597 | +0.11(+0.74%) |
May 17, 2007 | 14.15 | 14.22 | 14.14 | 14.18 | 2,271,980 | +0.00(+0.00%) |
May 16, 2007 | 14.12 | 14.18 | 14.06 | 14.18 | 1,602,752 | +0.12(+0.82%) |
May 15, 2007 | 14.12 | 14.19 | 14.04 | 14.07 | 1,687,133 | -0.06(-0.41%) |
May 14, 2007 | 14.12 | 14.18 | 14.05 | 14.13 | 5,225,797 | -0.00(-0.01%) |
May 11, 2007 | 14.04 | 14.13 | 14.00 | 14.13 | 1,339,910 | +0.11(+0.76%) |
May 10, 2007 | 14.16 | 14.17 | 14.01 | 14.02 | 2,823,477 | -0.18(-1.26%) |
May 09, 2007 | 14.16 | 14.22 | 14.12 | 14.20 | 1,639,608 | +0.03(+0.19%) |
May 08, 2007 | 14.14 | 14.18 | 14.09 | 14.17 | 1,001,417 | +0.01(+0.04%) |
May 07, 2007 | 14.13 | 14.19 | 14.13 | 14.17 | 2,397,097 | +0.01(+0.04%) |
May 04, 2007 | 14.18 | 14.22 | 14.12 | 14.16 | 1,088,707 | +0.02(+0.18%) |
May 03, 2007 | 14.16 | 14.16 | 14.08 | 14.14 | 2,238,427 | +0.06(+0.43%) |
May 02, 2007 | 14.01 | 14.11 | 14.01 | 14.07 | 5,144,326 | +0.08(+0.57%) |
May 01, 2007 | 13.97 | 14.00 | 13.89 | 14.00 | 1,857,350 | +0.02(+0.15%) |
Apr 30, 2007 | 14.10 | 14.10 | 13.95 | 13.97 | 1,122,169 | -0.10(-0.73%) |
Apr 27, 2007 | 14.05 | 14.10 | 14.02 | 14.08 | 1,414,107 | -0.01(-0.10%) |
Apr 26, 2007 | 14.08 | 14.10 | 14.04 | 14.09 | 2,632,296 | +0.03(+0.19%) |
Apr 25, 2007 | 14.02 | 14.08 | 13.95 | 14.07 | 1,136,232 | +0.15(+1.05%) |
Apr 24, 2007 | 13.97 | 13.97 | 13.87 | 13.92 | 1,332,636 | +0.00(+0.00%) |
Apr 23, 2007 | 13.97 | 13.99 | 13.92 | 13.92 | 966,501 | -0.04(-0.27%) |
Apr 20, 2007 | 13.91 | 13.97 | 13.89 | 13.96 | 1,042,152 | +0.11(+0.80%) |
Apr 19, 2007 | 13.78 | 13.86 | 13.77 | 13.84 | 1,373,372 | -0.01(-0.09%) |
Apr 18, 2007 | 13.81 | 13.88 | 13.80 | 13.86 | 1,948,035 | -0.01(-0.10%) |
Apr 17, 2007 | 13.83 | 13.90 | 13.83 | 13.87 | 3,261,274 | +0.04(+0.31%) |
Apr 16, 2007 | 13.75 | 13.83 | 13.74 | 13.83 | 2,485,357 | +0.15(+1.09%) |
Apr 13, 2007 | 13.66 | 13.69 | 13.59 | 13.68 | 914,611 | +0.04(+0.32%) |
Apr 12, 2007 | 13.57 | 13.64 | 13.47 | 13.64 | 1,336,516 | +0.07(+0.55%) |
Apr 11, 2007 | 13.63 | 13.63 | 13.51 | 13.56 | 2,357,331 | -0.07(-0.48%) |
Apr 10, 2007 | 13.60 | 13.63 | 13.58 | 13.63 | 1,820,009 | +0.04(+0.32%) |
Apr 09, 2007 | 13.62 | 13.63 | 13.57 | 13.59 | 1,451,448 | -0.01(-0.06%) |
Apr 05, 2007 | 13.51 | 13.60 | 13.51 | 13.59 | 1,276,382 | +0.05(+0.37%) |
Apr 04, 2007 | 13.51 | 13.57 | 13.49 | 13.54 | 2,652,664 | +0.04(+0.27%) |
Apr 03, 2007 | 13.48 | 13.54 | 13.42 | 13.51 | 1,672,100 | +0.15(+1.16%) |
Apr 02, 2007 | 13.36 | 13.39 | 13.30 | 13.35 | 2,598,350 | +0.02(+0.19%) |
Mar 30, 2007 | 13.35 | 13.40 | 13.22 | 13.33 | 1,032,938 | -0.01(-0.11%) |
Mar 29, 2007 | 13.40 | 13.40 | 13.26 | 13.34 | 1,667,250 | +0.02(+0.17%) |
Mar 28, 2007 | 13.36 | 13.39 | 13.29 | 13.32 | 1,562,016 | -0.09(-0.68%) |
Mar 27, 2007 | 13.44 | 13.46 | 13.38 | 13.41 | 1,489,274 | -0.05(-0.38%) |
Mar 26, 2007 | 13.46 | 13.50 | 13.35 | 13.46 | 1,559,592 | -0.06(-0.46%) |
Mar 23, 2007 | 13.52 | 13.55 | 13.49 | 13.52 | 1,055,246 | +0.00(+0.00%) |
Mar 22, 2007 | 13.54 | 13.55 | 13.46 | 13.52 | 875,815 | +0.02(+0.15%) |
Mar 21, 2007 | 13.33 | 13.52 | 13.28 | 13.50 | 1,109,075 | +0.21(+1.60%) |
Mar 20, 2007 | 13.21 | 13.30 | 13.21 | 13.29 | 1,099,376 | +0.08(+0.59%) |
Mar 19, 2007 | 13.14 | 13.23 | 13.13 | 13.21 | 1,399,074 | +0.14(+1.06%) |
Mar 16, 2007 | 13.11 | 13.17 | 13.04 | 13.07 | 956,317 | -0.05(-0.36%) |
Mar 15, 2007 | 13.09 | 13.15 | 13.06 | 13.12 | 1,395,194 | +0.04(+0.28%) |
Mar 14, 2007 | 13.01 | 13.10 | 12.88 | 13.08 | 3,160,405 | +0.10(+0.78%) |
Mar 13, 2007 | 13.23 | 13.23 | 12.98 | 12.98 | 1,267,168 | -0.25(-1.90%) |
Mar 12, 2007 | 13.18 | 13.27 | 13.17 | 13.23 | 1,349,609 | +0.03(+0.20%) |
Mar 09, 2007 | 13.29 | 13.29 | 13.16 | 13.21 | 1,427,686 | -0.01(-0.09%) |
Mar 08, 2007 | 13.24 | 13.28 | 13.18 | 13.22 | 1,336,031 | +0.07(+0.55%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.13 | 13.15 | 1,116,349 | -0.02(-0.13%) |
Mar 06, 2007 | 13.08 | 13.18 | 12.98 | 13.16 | 1,532,435 | +0.22(+1.72%) |
Mar 05, 2007 | 12.98 | 13.13 | 12.94 | 12.94 | 1,575,595 | -0.10(-0.77%) |
Mar 02, 2007 | 13.09 | 13.22 | 13.04 | 13.04 | 3,610,921 | -0.17(-1.30%) |
Mar 01, 2007 | 13.07 | 13.27 | 12.97 | 13.21 | 2,772,437 | -0.05(-0.34%) |
Feb 28, 2007 | 13.22 | 13.36 | 13.18 | 13.26 | 2,334,538 | +0.12(+0.91%) |
Feb 27, 2007 | 13.55 | 13.55 | 13.08 | 13.14 | 2,919,386 | -0.52(-3.82%) |
Feb 26, 2007 | 13.72 | 13.73 | 13.61 | 13.66 | 1,052,501 | -0.03(-0.24%) |
Feb 23, 2007 | 13.71 | 13.73 | 13.66 | 13.69 | 1,293,840 | -0.02(-0.18%) |
Feb 22, 2007 | 13.76 | 13.76 | 13.66 | 13.72 | 2,010,593 | -0.01(-0.05%) |
Feb 21, 2007 | 13.70 | 13.74 | 13.68 | 13.73 | 2,750,139 | -0.01(-0.07%) |
Feb 20, 2007 | 13.68 | 13.75 | 13.64 | 13.73 | 1,226,433 | +0.04(+0.31%) |
Feb 16, 2007 | 13.66 | 13.71 | 13.66 | 13.69 | 1,853,955 | -0.02(-0.15%) |
Feb 15, 2007 | 13.70 | 13.73 | 13.67 | 13.71 | 2,126,981 | +0.03(+0.20%) |
Feb 14, 2007 | 13.62 | 13.71 | 13.60 | 13.69 | 871,179 | +0.11(+0.81%) |
Feb 13, 2007 | 13.55 | 13.59 | 13.53 | 13.58 | 2,225,134 | +0.08(+0.58%) |
Feb 12, 2007 | 13.56 | 13.57 | 13.48 | 13.50 | 1,024,253 | -0.06(-0.46%) |
Feb 09, 2007 | 13.66 | 13.69 | 13.52 | 13.56 | 1,280,747 | -0.09(-0.65%) |
Feb 08, 2007 | 13.65 | 13.68 | 13.60 | 13.65 | 926,735 | +0.00(+0.00%) |
Feb 07, 2007 | 13.69 | 13.70 | 13.62 | 13.65 | 2,204,572 | +0.01(+0.11%) |
Feb 06, 2007 | 13.68 | 13.68 | 13.58 | 13.63 | 1,981,011 | -0.01(-0.04%) |
Feb 05, 2007 | 13.66 | 13.66 | 13.61 | 13.64 | 1,257,469 | -0.02(-0.15%) |
Feb 02, 2007 | 13.66 | 13.67 | 13.61 | 13.66 | 1,442,234 | +0.04(+0.26%) |
Feb 01, 2007 | 13.61 | 13.65 | 13.56 | 13.63 | 1,411,683 | +0.06(+0.43%) |
Jan 31, 2007 | 13.47 | 13.59 | 13.44 | 13.57 | 1,440,780 | +0.09(+0.69%) |
Jan 30, 2007 | 13.42 | 13.48 | 13.41 | 13.48 | 1,627,969 | +0.06(+0.42%) |
Jan 29, 2007 | 13.46 | 13.47 | 13.39 | 13.42 | 1,613,906 | -0.00(-0.03%) |
Jan 26, 2007 | 13.50 | 13.50 | 13.38 | 13.42 | 1,124,109 | -0.03(-0.23%) |
Jan 25, 2007 | 13.63 | 13.63 | 13.43 | 13.46 | 1,463,087 | -0.15(-1.12%) |
Jan 24, 2007 | 13.55 | 13.62 | 13.50 | 13.61 | 2,595,440 | +0.12(+0.87%) |
Jan 23, 2007 | 13.47 | 13.52 | 13.44 | 13.49 | 2,986,308 | +0.02(+0.15%) |
Jan 22, 2007 | 13.56 | 13.56 | 13.42 | 13.47 | 1,256,499 | -0.07(-0.50%) |
Jan 19, 2007 | 13.46 | 13.55 | 13.46 | 13.54 | 4,294,698 | +0.04(+0.32%) |
Jan 18, 2007 | 13.59 | 13.59 | 13.47 | 13.49 | 4,052,709 | -0.07(-0.55%) |
Jan 17, 2007 | 13.54 | 13.61 | 13.54 | 13.57 | 2,696,794 | +0.01(+0.06%) |
Jan 16, 2007 | 13.58 | 13.60 | 13.53 | 13.56 | 3,789,382 | -0.02(-0.17%) |
Jan 12, 2007 | 13.49 | 13.58 | 13.49 | 13.58 | 1,604,207 | +0.08(+0.61%) |
Jan 11, 2007 | 13.40 | 13.54 | 13.40 | 13.50 | 1,599,357 | +0.09(+0.69%) |
Jan 10, 2007 | 13.34 | 13.42 | 13.30 | 13.41 | 1,009,176 | +0.03(+0.25%) |
Jan 09, 2007 | 13.40 | 13.42 | 13.32 | 13.37 | 1,316,148 | +0.01(+0.09%) |
Jan 08, 2007 | 13.37 | 13.41 | 13.31 | 13.36 | 5,561,866 | +0.02(+0.14%) |
Jan 05, 2007 | 13.38 | 13.39 | 13.30 | 13.34 | 1,569,776 | -0.05(-0.37%) |
Jan 04, 2007 | 13.35 | 13.44 | 13.29 | 13.39 | 9,542,318 | +0.04(+0.28%) |
Jan 03, 2007 | 13.51 | 13.51 | 13.28 | 13.36 | 2,628,902 | -0.03(-0.23%) |
Dec 29, 2006 | 13.43 | 13.47 | 13.37 | 13.39 | 813,257 | -0.07(-0.49%) |
Dec 28, 2006 | 13.43 | 13.48 | 13.43 | 13.45 | 931,584 | -0.02(-0.17%) |
Dec 27, 2006 | 13.42 | 13.48 | 13.41 | 13.48 | 792,404 | +0.08(+0.60%) |
Dec 26, 2006 | 13.34 | 13.40 | 13.33 | 13.40 | 1,055,246 | +0.05(+0.37%) |
Dec 22, 2006 | 13.42 | 13.42 | 13.34 | 13.35 | 2,198,268 | -0.07(-0.54%) |
Dec 21, 2006 | 13.50 | 13.50 | 13.38 | 13.42 | 3,818,964 | -0.09(-0.69%) |
Dec 20, 2006 | 13.57 | 13.57 | 13.50 | 13.51 | 1,292,870 | -0.04(-0.30%) |
Dec 19, 2006 | 13.46 | 13.57 | 13.43 | 13.55 | 2,257,432 | +0.04(+0.27%) |
Dec 18, 2006 | 13.59 | 13.61 | 13.49 | 13.51 | 948,073 | -0.08(-0.62%) |
Dec 15, 2006 | 13.63 | 13.63 | 13.57 | 13.60 | 1,803,036 | +0.03(+0.23%) |
Dec 14, 2006 | 13.49 | 13.59 | 13.45 | 13.57 | 3,271,458 | +0.12(+0.92%) |
Dec 13, 2006 | 13.50 | 13.50 | 13.42 | 13.44 | 823,441 | +0.02(+0.15%) |
Dec 12, 2006 | 13.44 | 13.45 | 13.36 | 13.42 | 1,058,156 | -0.03(-0.20%) |
Dec 11, 2006 | 13.43 | 13.47 | 13.40 | 13.45 | 833,140 | +0.04(+0.29%) |
Dec 08, 2006 | 13.41 | 13.47 | 13.37 | 13.41 | 725,481 | +0.00(+0.00%) |
Dec 07, 2006 | 13.51 | 13.52 | 13.40 | 13.41 | 1,026,149 | -0.05(-0.40%) |
Dec 06, 2006 | 13.50 | 13.51 | 13.46 | 13.47 | 2,059,573 | -0.04(-0.26%) |
Dec 05, 2006 | 13.46 | 13.51 | 13.45 | 13.50 | 1,956,279 | +0.05(+0.38%) |
Dec 04, 2006 | 13.38 | 13.47 | 13.37 | 13.45 | 1,084,343 | +0.09(+0.68%) |
Dec 01, 2006 | 13.31 | 13.41 | 13.26 | 13.36 | 1,967,918 | -0.05(-0.34%) |
Nov 30, 2006 | 13.40 | 13.44 | 13.34 | 13.40 | 1,452,418 | +0.02(+0.18%) |
Nov 29, 2006 | 13.33 | 13.40 | 13.31 | 13.38 | 1,011,601 | +0.11(+0.81%) |
Nov 28, 2006 | 13.18 | 13.28 | 13.17 | 13.27 | 1,375,797 | +0.07(+0.56%) |
Nov 27, 2006 | 13.38 | 13.39 | 13.20 | 13.20 | 3,042,077 | -0.19(-1.45%) |
Nov 24, 2006 | 13.39 | 13.43 | 13.38 | 13.39 | 627,037 | -0.06(-0.46%) |
Nov 22, 2006 | 13.44 | 13.46 | 13.40 | 13.45 | 824,896 | +0.08(+0.59%) |
Nov 21, 2006 | 13.39 | 13.41 | 13.37 | 13.37 | 1,154,175 | +0.02(+0.12%) |
Nov 20, 2006 | 13.39 | 13.40 | 13.34 | 13.36 | 5,515,311 | -0.06(-0.42%) |
Nov 17, 2006 | 13.33 | 13.41 | 13.33 | 13.41 | 1,528,070 | +0.04(+0.32%) |
Nov 16, 2006 | 13.43 | 13.43 | 13.35 | 13.37 | 895,698 | +0.01(+0.09%) |
Nov 15, 2006 | 13.30 | 13.40 | 13.29 | 13.36 | 2,085,275 | +0.06(+0.46%) |
Nov 14, 2006 | 13.23 | 13.30 | 13.14 | 13.30 | 2,060,543 | +0.12(+0.91%) |
Nov 13, 2006 | 13.11 | 13.21 | 13.11 | 13.18 | 927,705 | +0.03(+0.24%) |
Nov 10, 2006 | 13.15 | 13.15 | 13.10 | 13.15 | 735,665 | +0.00(+0.02%) |
Nov 09, 2006 | 13.28 | 13.28 | 13.12 | 13.14 | 750,699 | -0.08(-0.64%) |
Nov 08, 2006 | 13.14 | 13.24 | 13.11 | 13.23 | 966,016 | +0.04(+0.33%) |
Nov 07, 2006 | 13.16 | 13.24 | 13.15 | 13.18 | 918,491 | +0.03(+0.23%) |
Nov 06, 2006 | 13.06 | 13.18 | 13.04 | 13.15 | 854,963 | +0.15(+1.14%) |
Nov 03, 2006 | 13.08 | 13.08 | 12.99 | 13.01 | 2,098,854 | -0.03(-0.25%) |
Nov 02, 2006 | 13.00 | 13.05 | 12.98 | 13.04 | 706,084 | -0.01(-0.05%) |
Nov 01, 2006 | 13.15 | 13.16 | 13.01 | 13.04 | 1,071,734 | -0.10(-0.77%) |
Oct 31, 2006 | 13.17 | 13.17 | 13.06 | 13.15 | 1,850,075 | +0.02(+0.16%) |
Oct 30, 2006 | 13.10 | 13.16 | 13.07 | 13.13 | 1,568,321 | -0.01(-0.08%) |
Oct 27, 2006 | 13.19 | 13.21 | 13.10 | 13.14 | 2,168,686 | -0.07(-0.55%) |
Oct 26, 2006 | 13.22 | 13.24 | 13.13 | 13.21 | 3,421,306 | +0.04(+0.28%) |
Oct 25, 2006 | 13.10 | 13.19 | 13.10 | 13.17 | 1,187,152 | +0.05(+0.36%) |
Oct 24, 2006 | 13.08 | 13.13 | 13.06 | 13.12 | 827,805 | -0.00(-0.02%) |
Oct 23, 2006 | 13.01 | 13.14 | 13.00 | 13.13 | 6,272,800 | +0.08(+0.58%) |
Oct 20, 2006 | 13.05 | 13.05 | 12.98 | 13.05 | 1,588,204 | +0.03(+0.25%) |
Oct 19, 2006 | 12.99 | 13.04 | 12.97 | 13.02 | 9,466,181 | +0.02(+0.14%) |
Oct 18, 2006 | 13.07 | 13.07 | 12.95 | 13.00 | 2,040,660 | +0.03(+0.21%) |
Oct 17, 2006 | 12.98 | 12.99 | 12.90 | 12.97 | 678,442 | -0.04(-0.32%) |
Oct 16, 2006 | 12.97 | 13.03 | 12.95 | 13.01 | 1,303,054 | +0.04(+0.29%) |
Oct 13, 2006 | 12.96 | 12.99 | 12.92 | 12.97 | 1,374,827 | +0.00(+0.02%) |
Oct 12, 2006 | 12.90 | 12.97 | 12.87 | 12.97 | 2,119,222 | +0.14(+1.11%) |
Oct 11, 2006 | 12.84 | 12.89 | 12.77 | 12.83 | 4,492,071 | -0.06(-0.45%) |
Oct 10, 2006 | 12.88 | 12.90 | 12.83 | 12.89 | 689,595 | +0.02(+0.16%) |
Oct 09, 2006 | 12.84 | 12.89 | 12.84 | 12.87 | 1,061,550 | -0.00(-0.03%) |
Oct 06, 2006 | 12.86 | 12.88 | 12.81 | 12.87 | 1,297,235 | -0.03(-0.26%) |
Oct 05, 2006 | 12.89 | 12.91 | 12.85 | 12.90 | 1,747,752 | +0.04(+0.32%) |
Oct 04, 2006 | 12.64 | 12.86 | 12.64 | 12.86 | 1,297,720 | +0.18(+1.38%) |
Oct 03, 2006 | 12.68 | 12.73 | 12.62 | 12.69 | 1,295,295 | +0.01(+0.08%) |
Oct 02, 2006 | 12.74 | 12.75 | 12.66 | 12.68 | 1,141,567 | -0.05(-0.36%) |
Sep 29, 2006 | 12.76 | 12.77 | 12.72 | 12.72 | 1,197,336 | -0.04(-0.34%) |
Sep 28, 2006 | 12.78 | 12.78 | 12.70 | 12.77 | 3,886,856 | +0.02(+0.16%) |
Sep 27, 2006 | 12.74 | 12.77 | 12.71 | 12.75 | 2,770,991 | -0.01(-0.11%) |
Sep 26, 2006 | 12.68 | 12.78 | 12.67 | 12.76 | 1,024,209 | +0.10(+0.78%) |
Sep 25, 2006 | 12.62 | 12.71 | 12.53 | 12.66 | 1,059,126 | +0.08(+0.67%) |
Sep 22, 2006 | 12.63 | 12.63 | 12.53 | 12.58 | 4,395,567 | -0.06(-0.51%) |
Sep 21, 2006 | 12.64 | 12.73 | 12.60 | 12.64 | 2,017,867 | -0.05(-0.37%) |
Sep 20, 2006 | 12.69 | 12.73 | 12.65 | 12.69 | 986,383 | +0.06(+0.47%) |
Sep 19, 2006 | 12.64 | 12.67 | 12.55 | 12.63 | 760,883 | -0.02(-0.13%) |
Sep 18, 2006 | 12.67 | 12.70 | 12.62 | 12.64 | 713,358 | +0.00(+0.02%) |
Sep 15, 2006 | 12.70 | 12.70 | 12.62 | 12.64 | 1,232,252 | +0.03(+0.26%) |
Sep 14, 2006 | 12.61 | 12.62 | 12.57 | 12.61 | 962,621 | +0.01(+0.05%) |
Sep 13, 2006 | 12.53 | 12.62 | 12.53 | 12.60 | 756,518 | +0.02(+0.20%) |
Sep 12, 2006 | 12.47 | 12.59 | 12.46 | 12.58 | 1,143,991 | +0.13(+1.06%) |
Sep 11, 2006 | 12.35 | 12.47 | 12.33 | 12.45 | 973,775 | +0.04(+0.35%) |
Sep 08, 2006 | 12.38 | 12.42 | 12.36 | 12.40 | 894,728 | +0.04(+0.30%) |
Sep 07, 2006 | 12.35 | 12.43 | 12.34 | 12.37 | 563,994 | -0.05(-0.38%) |
Sep 06, 2006 | 12.50 | 12.52 | 12.40 | 12.41 | 937,404 | -0.13(-1.00%) |
Sep 05, 2006 | 12.54 | 12.56 | 12.50 | 12.54 | 2,739,470 | +0.00(+0.02%) |