Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.70 | 15.79 | 15.38 | 15.62 | 5,595,269 | +0.26(+1.69%) |
Aug 30, 2007 | 15.42 | 15.48 | 15.12 | 15.36 | 5,483,674 | -0.06(-0.39%) |
Aug 29, 2007 | 15.06 | 15.49 | 15.02 | 15.42 | 6,503,235 | +0.62(+4.17%) |
Aug 28, 2007 | 15.48 | 15.48 | 14.72 | 14.81 | 7,749,788 | -0.44(-2.86%) |
Aug 27, 2007 | 15.58 | 16.02 | 15.19 | 15.24 | 8,817,872 | -0.39(-2.51%) |
Aug 24, 2007 | 14.64 | 15.77 | 14.64 | 15.64 | 10,544,942 | +1.14(+7.84%) |
Aug 23, 2007 | 14.47 | 14.80 | 14.37 | 14.50 | 5,741,085 | +0.10(+0.67%) |
Aug 22, 2007 | 13.91 | 14.53 | 13.87 | 14.40 | 8,360,003 | +0.60(+4.38%) |
Aug 21, 2007 | 14.18 | 14.18 | 13.49 | 13.80 | 9,409,488 | -0.12(-0.87%) |
Aug 20, 2007 | 13.76 | 14.09 | 13.62 | 13.92 | 10,863,028 | +0.47(+3.51%) |
Aug 17, 2007 | 13.90 | 14.97 | 13.33 | 13.45 | 7,410,540 | +0.11(+0.86%) |
Aug 16, 2007 | 13.38 | 13.56 | 12.98 | 13.33 | 7,335,482 | -0.06(-0.45%) |
Aug 15, 2007 | 13.47 | 13.78 | 13.33 | 13.39 | 4,980,424 | -0.19(-1.38%) |
Aug 14, 2007 | 13.80 | 13.86 | 13.49 | 13.58 | 5,698,927 | -0.22(-1.58%) |
Aug 13, 2007 | 14.06 | 14.43 | 13.77 | 13.80 | 6,875,052 | +0.11(+0.79%) |
Aug 10, 2007 | 13.46 | 14.01 | 13.03 | 13.69 | 10,181,227 | +0.14(+1.03%) |
Aug 09, 2007 | 14.17 | 14.36 | 13.46 | 13.55 | 15,332,597 | -0.87(-6.04%) |
Aug 08, 2007 | 14.85 | 14.86 | 13.97 | 14.42 | 11,476,550 | -0.28(-1.89%) |
Aug 07, 2007 | 14.31 | 14.81 | 14.16 | 14.70 | 11,168,053 | +0.42(+2.97%) |
Aug 06, 2007 | 14.35 | 14.38 | 13.91 | 14.27 | 8,472,094 | +0.02(+0.13%) |
Aug 03, 2007 | 14.47 | 14.94 | 14.24 | 14.26 | 11,210,873 | -0.68(-4.57%) |
Aug 02, 2007 | 15.01 | 15.24 | 14.82 | 14.94 | 8,280,482 | +0.07(+0.49%) |
Aug 01, 2007 | 14.67 | 14.90 | 14.40 | 14.87 | 7,921,651 | +0.19(+1.32%) |
Jul 31, 2007 | 15.21 | 15.42 | 14.54 | 14.67 | 8,802,910 | -0.36(-2.37%) |
Jul 30, 2007 | 14.70 | 15.12 | 14.67 | 15.03 | 6,215,900 | +0.05(+0.36%) |
Jul 27, 2007 | 15.16 | 15.36 | 14.97 | 14.98 | 4,313,832 | -0.30(-1.98%) |
Jul 26, 2007 | 15.33 | 15.59 | 15.06 | 15.28 | 7,576,289 | -0.41(-2.58%) |
Jul 25, 2007 | 16.23 | 16.28 | 15.56 | 15.68 | 8,900,738 | -0.41(-2.52%) |
Jul 24, 2007 | 16.34 | 16.46 | 16.04 | 16.09 | 7,413,938 | -0.40(-2.42%) |
Jul 23, 2007 | 16.56 | 16.77 | 16.47 | 16.49 | 4,940,415 | -0.04(-0.26%) |
Jul 20, 2007 | 16.84 | 16.84 | 16.43 | 16.53 | 6,170,771 | -0.30(-1.76%) |
Jul 19, 2007 | 16.60 | 16.91 | 16.40 | 16.83 | 6,271,657 | +0.59(+3.61%) |
Jul 18, 2007 | 16.57 | 16.79 | 16.07 | 16.24 | 7,633,399 | -0.38(-2.26%) |
Jul 17, 2007 | 16.63 | 16.78 | 16.43 | 16.62 | 6,717,662 | +0.09(+0.55%) |
Jul 16, 2007 | 16.71 | 16.85 | 16.45 | 16.52 | 4,085,918 | -0.18(-1.09%) |
Jul 13, 2007 | 16.83 | 16.87 | 16.44 | 16.71 | 5,103,401 | -0.05(-0.32%) |
Jul 12, 2007 | 16.85 | 17.11 | 16.49 | 16.76 | 10,461,924 | +1.02(+6.45%) |
Jul 11, 2007 | 15.80 | 15.91 | 15.64 | 15.74 | 8,540,883 | -0.23(-1.44%) |
Jul 10, 2007 | 15.79 | 15.99 | 15.61 | 15.97 | 10,776,232 | +0.32(+2.05%) |
Jul 09, 2007 | 16.04 | 16.07 | 15.55 | 15.65 | 6,156,217 | -0.41(-2.56%) |
Jul 06, 2007 | 15.62 | 16.24 | 15.61 | 16.07 | 7,676,385 | +0.51(+3.27%) |
Jul 05, 2007 | 15.71 | 15.72 | 15.50 | 15.56 | 4,287,215 | -0.02(-0.12%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.39 | 15.58 | 5,446,887 | -0.04(-0.27%) |
Jul 02, 2007 | 15.48 | 15.66 | 15.45 | 15.62 | 7,671,509 | +0.10(+0.62%) |
Jun 29, 2007 | 15.42 | 15.61 | 15.38 | 15.52 | 5,848,216 | +0.10(+0.67%) |
Jun 28, 2007 | 15.48 | 15.54 | 15.30 | 15.42 | 5,153,632 | +0.01(+0.04%) |
Jun 27, 2007 | 15.50 | 15.57 | 15.29 | 15.41 | 7,036,254 | -0.09(-0.59%) |
Jun 26, 2007 | 15.85 | 15.87 | 15.47 | 15.50 | 4,544,094 | -0.29(-1.84%) |
Jun 25, 2007 | 15.91 | 16.08 | 15.73 | 15.79 | 3,649,225 | -0.01(-0.04%) |
Jun 22, 2007 | 15.97 | 16.07 | 15.77 | 15.80 | 3,742,799 | -0.18(-1.14%) |
Jun 21, 2007 | 16.18 | 16.24 | 15.95 | 15.98 | 4,575,212 | -0.18(-1.12%) |
Jun 20, 2007 | 16.45 | 16.50 | 16.16 | 16.16 | 4,365,414 | -0.15(-0.89%) |
Jun 19, 2007 | 16.26 | 16.42 | 16.15 | 16.31 | 4,365,744 | +0.05(+0.33%) |
Jun 18, 2007 | 16.00 | 16.38 | 15.90 | 16.25 | 5,600,394 | +0.52(+3.31%) |
Jun 15, 2007 | 16.03 | 16.09 | 15.73 | 15.73 | 5,638,088 | -0.24(-1.51%) |
Jun 14, 2007 | 16.13 | 16.17 | 15.85 | 15.97 | 3,358,252 | -0.10(-0.60%) |
Jun 13, 2007 | 15.91 | 16.10 | 15.79 | 16.07 | 5,751,170 | +0.33(+2.11%) |
Jun 12, 2007 | 15.73 | 15.90 | 15.61 | 15.74 | 4,022,529 | -0.11(-0.72%) |
Jun 11, 2007 | 15.75 | 15.87 | 15.47 | 15.85 | 4,656,530 | +0.10(+0.61%) |
Jun 08, 2007 | 15.83 | 16.03 | 15.64 | 15.76 | 3,317,458 | -0.11(-0.72%) |
Jun 07, 2007 | 16.12 | 16.34 | 15.82 | 15.87 | 6,197,383 | -0.47(-2.85%) |
Jun 06, 2007 | 16.05 | 16.89 | 15.66 | 16.34 | 13,157,318 | +0.23(+1.43%) |
Jun 05, 2007 | 16.31 | 16.31 | 16.05 | 16.11 | 4,624,685 | -0.18(-1.11%) |
Jun 04, 2007 | 16.45 | 16.61 | 16.24 | 16.29 | 3,825,594 | -0.16(-0.99%) |
Jun 01, 2007 | 16.33 | 16.60 | 16.27 | 16.45 | 3,950,447 | +0.12(+0.74%) |
May 31, 2007 | 16.45 | 16.62 | 16.22 | 16.33 | 4,907,375 | -0.05(-0.33%) |
May 30, 2007 | 16.30 | 16.43 | 16.13 | 16.39 | 6,012,798 | +0.09(+0.56%) |
May 29, 2007 | 16.51 | 16.52 | 16.26 | 16.30 | 3,262,959 | -0.11(-0.70%) |
May 25, 2007 | 16.66 | 16.72 | 16.18 | 16.41 | 6,103,128 | -0.16(-0.95%) |
May 24, 2007 | 16.85 | 17.11 | 16.51 | 16.57 | 4,496,768 | -0.24(-1.40%) |
May 23, 2007 | 17.06 | 17.14 | 16.66 | 16.80 | 9,598,252 | -0.17(-1.00%) |
May 22, 2007 | 17.49 | 17.36 | 16.81 | 16.97 | 8,047,671 | -0.77(-4.33%) |
May 21, 2007 | 17.84 | 18.26 | 17.66 | 17.74 | 6,705,550 | +0.17(+0.96%) |
May 18, 2007 | 17.54 | 17.66 | 17.30 | 17.57 | 3,948,794 | +0.24(+1.36%) |
May 17, 2007 | 17.24 | 17.48 | 17.02 | 17.34 | 3,284,550 | +0.00(+0.00%) |
May 16, 2007 | 17.32 | 17.39 | 16.94 | 17.34 | 3,982,950 | +0.04(+0.24%) |
May 15, 2007 | 17.47 | 17.47 | 17.04 | 17.29 | 3,657,656 | +0.10(+0.60%) |
May 14, 2007 | 17.58 | 17.58 | 17.14 | 17.19 | 3,512,839 | -0.44(-2.47%) |
May 11, 2007 | 17.74 | 17.84 | 17.41 | 17.63 | 3,458,320 | +0.41(+2.39%) |
May 10, 2007 | 17.15 | 17.72 | 17.18 | 17.21 | 4,850,941 | -0.31(-1.79%) |
May 09, 2007 | 16.91 | 17.78 | 16.89 | 17.53 | 5,809,328 | +0.59(+3.50%) |
May 08, 2007 | 17.12 | 17.21 | 16.75 | 16.94 | 4,939,919 | -0.29(-1.69%) |
May 07, 2007 | 17.21 | 17.42 | 17.18 | 17.23 | 3,818,938 | -0.18(-1.04%) |
May 04, 2007 | 17.12 | 17.43 | 17.07 | 17.41 | 4,510,073 | +0.28(+1.66%) |
May 03, 2007 | 17.79 | 17.81 | 17.05 | 17.12 | 8,284,830 | -0.76(-4.23%) |
May 02, 2007 | 17.86 | 18.10 | 17.72 | 17.88 | 3,701,276 | +0.07(+0.37%) |
May 01, 2007 | 17.83 | 17.93 | 17.52 | 17.81 | 5,733,922 | -0.01(-0.07%) |
Apr 30, 2007 | 18.22 | 18.32 | 17.78 | 17.83 | 3,425,870 | -0.28(-1.54%) |
Apr 27, 2007 | 18.35 | 18.35 | 18.04 | 18.10 | 2,983,683 | -0.32(-1.74%) |
Apr 26, 2007 | 18.07 | 18.45 | 17.98 | 18.42 | 4,253,819 | +0.32(+1.77%) |
Apr 25, 2007 | 18.33 | 18.40 | 18.01 | 18.10 | 4,605,962 | -0.13(-0.70%) |
Apr 24, 2007 | 18.45 | 18.45 | 17.95 | 18.23 | 3,320,227 | -0.22(-1.18%) |
Apr 23, 2007 | 18.81 | 18.89 | 18.21 | 18.45 | 2,766,222 | -0.24(-1.26%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.41 | 18.68 | 2,281,984 | +0.39(+2.12%) |
Apr 19, 2007 | 18.24 | 18.57 | 18.16 | 18.30 | 3,406,220 | -0.01(-0.07%) |
Apr 18, 2007 | 18.38 | 18.58 | 18.17 | 18.31 | 3,728,652 | -0.06(-0.33%) |
Apr 17, 2007 | 18.50 | 18.64 | 18.32 | 18.37 | 2,837,679 | -0.18(-0.98%) |
Apr 16, 2007 | 18.85 | 18.85 | 18.42 | 18.55 | 2,942,208 | +0.10(+0.52%) |
Apr 13, 2007 | 18.38 | 18.65 | 18.36 | 18.45 | 3,415,620 | -0.41(-2.15%) |
Apr 12, 2007 | 18.87 | 18.95 | 17.87 | 18.86 | 7,704,884 | +0.67(+3.69%) |
Apr 11, 2007 | 18.45 | 18.60 | 18.15 | 18.19 | 4,344,087 | -0.23(-1.25%) |
Apr 10, 2007 | 17.72 | 18.75 | 17.72 | 18.42 | 4,794,764 | +0.50(+2.77%) |
Apr 09, 2007 | 18.06 | 18.09 | 17.81 | 17.92 | 3,340,728 | -0.16(-0.90%) |
Apr 05, 2007 | 18.12 | 18.42 | 17.41 | 18.09 | 4,633,075 | -0.14(-0.76%) |
Apr 04, 2007 | 18.22 | 18.47 | 18.12 | 18.22 | 3,739,161 | -0.07(-0.36%) |
Apr 03, 2007 | 18.19 | 18.42 | 18.14 | 18.29 | 3,344,199 | +0.18(+1.00%) |
Apr 02, 2007 | 18.14 | 18.32 | 17.98 | 18.11 | 3,049,755 | -0.03(-0.17%) |
Mar 30, 2007 | 18.10 | 18.45 | 17.98 | 18.14 | 2,541,765 | +0.03(+0.17%) |
Mar 29, 2007 | 18.87 | 18.87 | 17.87 | 18.11 | 3,837,199 | -0.24(-1.32%) |
Mar 28, 2007 | 18.25 | 18.38 | 18.01 | 18.35 | 2,701,249 | -0.10(-0.56%) |
Mar 27, 2007 | 18.48 | 18.58 | 18.37 | 18.45 | 2,156,337 | -0.07(-0.39%) |
Mar 26, 2007 | 18.69 | 18.71 | 18.13 | 18.53 | 4,484,117 | -0.16(-0.87%) |
Mar 23, 2007 | 18.51 | 18.80 | 18.42 | 18.69 | 2,266,113 | +0.23(+1.24%) |
Mar 22, 2007 | 18.44 | 18.48 | 18.31 | 18.46 | 3,490,678 | +0.05(+0.26%) |
Mar 21, 2007 | 18.30 | 18.44 | 18.19 | 18.41 | 3,594,833 | +0.10(+0.56%) |
Mar 20, 2007 | 18.12 | 18.33 | 18.11 | 18.31 | 3,007,597 | +0.16(+0.90%) |
Mar 19, 2007 | 18.21 | 18.27 | 18.10 | 18.15 | 4,145,696 | +0.07(+0.37%) |
Mar 16, 2007 | 18.14 | 18.25 | 18.03 | 18.08 | 3,828,106 | -0.05(-0.30%) |
Mar 15, 2007 | 18.45 | 18.57 | 18.02 | 18.13 | 5,436,226 | -0.31(-1.71%) |
Mar 14, 2007 | 18.45 | 18.60 | 17.83 | 18.45 | 7,074,268 | +0.56(+3.11%) |
Mar 13, 2007 | 18.58 | 18.44 | 17.87 | 17.89 | 3,268,150 | -0.69(-3.71%) |
Mar 12, 2007 | 18.36 | 18.66 | 18.13 | 18.58 | 5,706,863 | +0.28(+1.52%) |
Mar 09, 2007 | 18.64 | 18.93 | 18.09 | 18.30 | 4,382,773 | +0.06(+0.33%) |
Mar 08, 2007 | 17.84 | 19.96 | 17.84 | 18.24 | 8,982,122 | +2.68(+17.22%) |
Mar 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +5.19(+50.00%) |
Dec 18, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 10.38 | 10.44 | 10.35 | 10.38 | 37,198 | +0.05(+0.51%) |
Nov 30, 2006 | 10.32 | 10.45 | 10.30 | 10.32 | 560,948 | +0.00(+0.00%) |
Nov 29, 2006 | 10.29 | 10.32 | 10.23 | 10.32 | 45,381 | -0.09(-0.85%) |
Nov 28, 2006 | 10.42 | 10.44 | 10.40 | 10.41 | 1,504,790 | +0.02(+0.19%) |
Nov 27, 2006 | 10.40 | 10.40 | 10.38 | 10.39 | 25,542 | -0.00(-0.04%) |
Nov 24, 2006 | 10.38 | 10.40 | 10.38 | 10.40 | 511,599 | +0.01(+0.12%) |
Nov 22, 2006 | 10.36 | 10.40 | 10.35 | 10.38 | 518,294 | +0.00(+0.01%) |
Nov 21, 2006 | 10.33 | 10.39 | 10.33 | 10.38 | 58,525 | +0.02(+0.19%) |
Nov 20, 2006 | 10.42 | 10.48 | 10.34 | 10.36 | 581,035 | -0.06(-0.58%) |
Nov 17, 2006 | 10.57 | 10.57 | 10.36 | 10.42 | 121,266 | +0.03(+0.27%) |
Nov 16, 2006 | 10.36 | 10.40 | 10.30 | 10.40 | 64,476 | +0.10(+0.94%) |
Nov 15, 2006 | 10.36 | 10.36 | 10.30 | 10.30 | 45,381 | -0.05(-0.47%) |
Nov 14, 2006 | 10.36 | 10.36 | 10.32 | 10.35 | 52,325 | +0.00(+0.04%) |
Nov 13, 2006 | 10.31 | 10.36 | 10.31 | 10.34 | 63,980 | -0.02(-0.19%) |
Nov 10, 2006 | 10.33 | 10.36 | 10.33 | 10.36 | 61,501 | +0.05(+0.51%) |
Nov 09, 2006 | 10.31 | 10.40 | 10.30 | 10.31 | 1,954,144 | +0.03(+0.27%) |
Nov 08, 2006 | 10.22 | 10.31 | 10.22 | 10.28 | 345,943 | +0.02(+0.24%) |
Nov 07, 2006 | 10.23 | 10.27 | 10.22 | 10.26 | 32,982 | +0.02(+0.16%) |
Nov 06, 2006 | 10.26 | 10.27 | 10.24 | 10.24 | 93,987 | -0.01(-0.08%) |
Nov 03, 2006 | 10.24 | 10.26 | 10.21 | 10.25 | 114,074 | +0.01(+0.12%) |
Nov 02, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 24,302 | -0.00(-0.04%) |
Nov 01, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 71,172 | +0.01(+0.08%) |
Oct 31, 2006 | 10.24 | 10.24 | 10.22 | 10.23 | 306,265 | -0.02(-0.20%) |
Oct 30, 2006 | 10.24 | 10.32 | 10.24 | 10.25 | 131,929 | +0.02(+0.16%) |
Oct 27, 2006 | 10.26 | 10.26 | 10.23 | 10.24 | 63,732 | -0.02(-0.24%) |
Oct 26, 2006 | 10.28 | 10.28 | 10.25 | 10.26 | 29,510 | -0.02(-0.19%) |
Oct 25, 2006 | 10.32 | 10.32 | 10.24 | 10.28 | 23,558 | -0.00(-0.00%) |
Oct 24, 2006 | 10.23 | 10.28 | 10.22 | 10.28 | 80,596 | +0.05(+0.47%) |
Oct 23, 2006 | 10.24 | 10.24 | 10.21 | 10.23 | 278,986 | -0.01(-0.08%) |
Oct 20, 2006 | 10.21 | 10.24 | 10.21 | 10.24 | 61,996 | +0.03(+0.32%) |
Oct 19, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 24,550 | +0.00(+0.04%) |
Oct 18, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 498,455 | +0.00(+0.04%) |
Oct 17, 2006 | 10.20 | 10.21 | 10.17 | 10.20 | 33,230 | +0.02(+0.16%) |
Oct 16, 2006 | 10.16 | 10.20 | 10.15 | 10.19 | 112,090 | +0.02(+0.24%) |
Oct 13, 2006 | 10.15 | 10.16 | 10.14 | 10.16 | 93,739 | +0.02(+0.24%) |
Oct 12, 2006 | 10.15 | 10.15 | 10.13 | 10.14 | 85,307 | -0.00(-0.04%) |
Oct 11, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 42,157 | +0.00(+0.04%) |
Oct 10, 2006 | 10.18 | 10.18 | 10.14 | 10.14 | 81,092 | -0.02(-0.16%) |
Oct 09, 2006 | 10.14 | 10.15 | 10.14 | 10.15 | 29,510 | -0.01(-0.12%) |
Oct 06, 2006 | 10.16 | 10.17 | 10.14 | 10.17 | 253,443 | +0.01(+0.12%) |
Oct 05, 2006 | 10.17 | 10.18 | 10.14 | 10.15 | 48,109 | -0.01(-0.08%) |
Oct 04, 2006 | 10.17 | 10.17 | 10.14 | 10.16 | 40,422 | +0.00(+0.04%) |
Oct 03, 2006 | 10.17 | 10.18 | 10.14 | 10.16 | 55,053 | -0.02(-0.24%) |
Oct 02, 2006 | 10.21 | 10.21 | 10.17 | 10.18 | 30,502 | -0.01(-0.08%) |
Sep 29, 2006 | 10.17 | 10.19 | 10.17 | 10.19 | 126,721 | +0.02(+0.16%) |
Sep 28, 2006 | 10.17 | 10.17 | 10.14 | 10.17 | 28,518 | +0.00(+0.04%) |
Sep 27, 2006 | 10.16 | 10.17 | 10.13 | 10.17 | 1,233,243 | +0.03(+0.32%) |
Sep 26, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 156,728 | +0.00(+0.00%) |
Sep 25, 2006 | 10.16 | 10.17 | 10.13 | 10.14 | 45,133 | +0.00(+0.04%) |
Sep 22, 2006 | 10.16 | 10.16 | 10.13 | 10.13 | 24,798 | +0.00(+0.04%) |
Sep 21, 2006 | 10.12 | 10.15 | 10.12 | 10.13 | 92,747 | +0.01(+0.08%) |
Sep 20, 2006 | 10.15 | 10.15 | 10.12 | 10.12 | 81,092 | -0.02(-0.20%) |
Sep 19, 2006 | 10.14 | 10.15 | 10.12 | 10.14 | 80,596 | +0.00(+0.00%) |
Sep 18, 2006 | 10.13 | 10.15 | 10.13 | 10.14 | 207,317 | +0.00(+0.00%) |
Sep 15, 2006 | 10.12 | 10.15 | 10.12 | 10.14 | 64,228 | -0.00(-0.04%) |
Sep 14, 2006 | 10.15 | 10.16 | 10.12 | 10.15 | 662,871 | +0.00(+0.00%) |
Sep 13, 2006 | 10.15 | 10.15 | 10.11 | 10.15 | 138,129 | +0.00(+0.00%) |
Sep 12, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 112,834 | -0.01(-0.08%) |
Sep 11, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 54,557 | +0.00(+0.04%) |
Sep 08, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 187,726 | +0.01(+0.08%) |
Sep 07, 2006 | 10.14 | 10.15 | 10.13 | 10.14 | 77,372 | +0.00(+0.04%) |
Sep 06, 2006 | 10.15 | 10.15 | 10.11 | 10.14 | 3,167,053 | -0.02(-0.20%) |
Sep 05, 2006 | 10.18 | 10.19 | 10.16 | 10.16 | 10,911 | +0.01(+0.08%) |