Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.34 | 19.58 | 19.25 | 19.56 | 662,685 | +0.17(+0.87%) |
Oct 30, 2007 | 19.44 | 19.47 | 19.33 | 19.39 | 183,098 | -0.08(-0.43%) |
Oct 29, 2007 | 19.53 | 19.54 | 19.33 | 19.48 | 168,847 | -0.02(-0.08%) |
Oct 26, 2007 | 19.51 | 19.54 | 19.30 | 19.49 | 340,792 | +0.34(+1.79%) |
Oct 25, 2007 | 19.24 | 19.28 | 19.00 | 19.15 | 384,475 | -0.02(-0.12%) |
Oct 24, 2007 | 19.20 | 19.25 | 18.86 | 19.17 | 500,035 | -0.09(-0.49%) |
Oct 23, 2007 | 19.09 | 19.27 | 18.98 | 19.27 | 315,697 | +0.27(+1.41%) |
Oct 22, 2007 | 18.64 | 19.06 | 18.60 | 19.00 | 191,463 | +0.06(+0.31%) |
Oct 19, 2007 | 19.30 | 19.30 | 18.91 | 18.94 | 184,647 | -0.40(-2.09%) |
Oct 18, 2007 | 19.33 | 19.53 | 19.27 | 19.34 | 724,958 | -0.15(-0.76%) |
Oct 17, 2007 | 19.55 | 19.55 | 19.21 | 19.49 | 284,406 | +0.10(+0.52%) |
Oct 16, 2007 | 19.48 | 19.52 | 19.31 | 19.39 | 399,036 | -0.08(-0.41%) |
Oct 15, 2007 | 19.79 | 19.79 | 19.37 | 19.47 | 328,089 | +0.07(+0.38%) |
Oct 12, 2007 | 19.42 | 19.55 | 19.35 | 19.40 | 180,310 | +0.12(+0.60%) |
Oct 11, 2007 | 19.63 | 19.70 | 19.20 | 19.28 | 97,280 | -0.25(-1.26%) |
Oct 10, 2007 | 19.40 | 19.54 | 19.33 | 19.53 | 303,305 | +0.09(+0.48%) |
Oct 09, 2007 | 19.50 | 19.52 | 19.35 | 19.43 | 74,664 | -0.01(-0.05%) |
Oct 08, 2007 | 19.48 | 19.48 | 19.34 | 19.44 | 65,370 | +0.00(+0.00%) |
Oct 05, 2007 | 19.28 | 19.51 | 19.17 | 19.44 | 238,864 | +0.29(+1.53%) |
Oct 04, 2007 | 19.19 | 19.29 | 19.14 | 19.15 | 173,494 | -0.07(-0.39%) |
Oct 03, 2007 | 19.05 | 19.31 | 19.04 | 19.22 | 74,044 | +0.33(+1.72%) |
Oct 02, 2007 | 19.05 | 19.08 | 18.90 | 18.90 | 171,635 | -0.06(-0.34%) |
Oct 01, 2007 | 18.74 | 18.96 | 18.74 | 18.96 | 3,042,345 | +0.23(+1.21%) |
Sep 28, 2007 | 18.78 | 18.87 | 18.62 | 18.74 | 136,316 | -0.04(-0.21%) |
Sep 27, 2007 | 18.85 | 18.86 | 18.70 | 18.78 | 94,182 | -0.06(-0.34%) |
Sep 26, 2007 | 18.68 | 18.89 | 18.68 | 18.84 | 245,060 | +0.21(+1.14%) |
Sep 25, 2007 | 18.58 | 18.65 | 18.52 | 18.63 | 275,422 | +0.00(+0.02%) |
Sep 24, 2007 | 18.55 | 18.64 | 18.42 | 18.62 | 305,473 | +0.11(+0.59%) |
Sep 21, 2007 | 18.56 | 18.66 | 18.51 | 18.51 | 512,117 | +0.08(+0.42%) |
Sep 20, 2007 | 18.56 | 18.61 | 18.38 | 18.44 | 399,966 | -0.11(-0.57%) |
Sep 19, 2007 | 18.63 | 18.67 | 18.49 | 18.54 | 603,821 | -0.01(-0.03%) |
Sep 18, 2007 | 18.14 | 18.72 | 18.09 | 18.55 | 396,248 | +0.51(+2.81%) |
Sep 17, 2007 | 18.24 | 18.24 | 17.95 | 18.04 | 173,494 | -0.19(-1.03%) |
Sep 14, 2007 | 18.09 | 18.25 | 18.09 | 18.23 | 280,998 | -0.05(-0.28%) |
Sep 13, 2007 | 18.45 | 18.45 | 18.23 | 18.28 | 347,608 | -0.10(-0.56%) |
Sep 12, 2007 | 18.40 | 18.56 | 18.36 | 18.39 | 356,592 | -0.07(-0.37%) |
Sep 11, 2007 | 18.45 | 18.48 | 18.37 | 18.45 | 205,094 | +0.24(+1.33%) |
Sep 10, 2007 | 18.37 | 18.37 | 18.00 | 18.21 | 250,637 | -0.09(-0.48%) |
Sep 07, 2007 | 18.18 | 18.30 | 18.09 | 18.30 | 819,760 | -0.20(-1.06%) |
Sep 06, 2007 | 18.47 | 18.73 | 18.45 | 18.50 | 408,640 | +0.07(+0.39%) |
Sep 05, 2007 | 18.20 | 18.54 | 18.20 | 18.42 | 453,873 | +0.02(+0.12%) |
Sep 04, 2007 | 17.98 | 18.43 | 17.98 | 18.40 | 296,799 | +0.43(+2.39%) |
Aug 31, 2007 | 17.91 | 18.04 | 17.75 | 17.97 | 3,093,154 | +0.28(+1.61%) |
Aug 30, 2007 | 17.45 | 17.79 | 17.45 | 17.69 | 37,487 | +0.10(+0.55%) |
Aug 29, 2007 | 17.33 | 17.60 | 17.28 | 17.59 | 309,191 | +0.23(+1.32%) |
Aug 28, 2007 | 17.52 | 17.53 | 17.28 | 17.36 | 197,349 | -0.25(-1.43%) |
Aug 27, 2007 | 17.68 | 17.73 | 17.57 | 17.61 | 300,826 | -0.03(-0.18%) |
Aug 24, 2007 | 17.55 | 17.65 | 17.45 | 17.65 | 482,995 | +0.14(+0.79%) |
Aug 23, 2007 | 17.61 | 17.65 | 17.46 | 17.51 | 200,137 | -0.02(-0.09%) |
Aug 22, 2007 | 17.69 | 17.69 | 17.45 | 17.52 | 669,192 | -0.01(-0.06%) |
Aug 21, 2007 | 17.38 | 17.54 | 17.38 | 17.53 | 59,793 | +0.11(+0.61%) |
Aug 20, 2007 | 17.27 | 17.43 | 17.17 | 17.43 | 74,974 | +0.14(+0.83%) |
Aug 17, 2007 | 17.22 | 17.33 | 16.96 | 17.28 | 208,193 | +0.24(+1.42%) |
Aug 16, 2007 | 16.77 | 17.04 | 16.59 | 17.04 | 280,688 | +0.05(+0.28%) |
Aug 15, 2007 | 16.99 | 17.40 | 16.95 | 16.99 | 105,335 | -0.05(-0.28%) |
Aug 14, 2007 | 17.11 | 17.21 | 16.95 | 17.04 | 35,318 | +0.00(+0.00%) |
Aug 13, 2007 | 17.14 | 17.19 | 16.98 | 17.04 | 87,056 | -0.01(-0.06%) |
Aug 10, 2007 | 17.08 | 17.28 | 16.94 | 17.05 | 1,013,701 | -0.46(-2.65%) |
Aug 09, 2007 | 17.45 | 17.84 | 17.45 | 17.52 | 254,664 | -0.15(-0.82%) |
Aug 08, 2007 | 17.49 | 17.81 | 17.44 | 17.66 | 265,817 | +0.40(+2.34%) |
Aug 07, 2007 | 16.77 | 17.30 | 16.77 | 17.26 | 291,222 | +0.75(+4.52%) |
Aug 06, 2007 | 16.47 | 16.51 | 16.35 | 16.51 | 184,027 | -0.02(-0.10%) |
Aug 03, 2007 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.42 | 16.56 | 16.28 | 16.53 | 651,222 | +0.43(+2.67%) |
Aug 01, 2007 | 16.05 | 16.27 | 15.95 | 16.10 | 668,262 | -0.14(-0.85%) |
Jul 31, 2007 | 16.57 | 16.63 | 16.24 | 16.24 | 351,015 | -0.19(-1.16%) |
Jul 30, 2007 | 16.49 | 16.53 | 16.31 | 16.43 | 372,702 | +0.04(+0.24%) |
Jul 27, 2007 | 16.62 | 16.76 | 16.39 | 16.39 | 296,179 | -0.35(-2.06%) |
Jul 26, 2007 | 16.68 | 16.88 | 16.60 | 16.74 | 470,912 | -0.15(-0.86%) |
Jul 25, 2007 | 16.83 | 16.91 | 16.62 | 16.88 | 594,837 | +0.26(+1.55%) |
Jul 24, 2007 | 16.64 | 16.85 | 16.60 | 16.62 | 315,077 | -0.14(-0.85%) |
Jul 23, 2007 | 16.77 | 16.79 | 16.69 | 16.77 | 88,605 | -0.03(-0.15%) |
Jul 20, 2007 | 17.03 | 17.03 | 16.72 | 16.79 | 293,081 | -0.33(-1.94%) |
Jul 19, 2007 | 17.11 | 17.12 | 16.99 | 17.12 | 252,805 | +0.18(+1.05%) |
Jul 18, 2007 | 16.81 | 16.95 | 16.70 | 16.95 | 350,396 | +0.03(+0.15%) |
Jul 17, 2007 | 17.02 | 17.02 | 16.88 | 16.92 | 80,860 | -0.03(-0.15%) |
Jul 16, 2007 | 17.13 | 17.13 | 16.92 | 16.95 | 446,127 | -0.25(-1.43%) |
Jul 13, 2007 | 16.98 | 17.19 | 16.98 | 17.19 | 358,761 | +0.14(+0.81%) |
Jul 12, 2007 | 16.88 | 17.05 | 16.86 | 17.05 | 429,088 | +0.13(+0.78%) |
Jul 11, 2007 | 16.83 | 16.92 | 16.72 | 16.92 | 153,046 | +0.10(+0.61%) |
Jul 10, 2007 | 16.77 | 16.87 | 16.73 | 16.82 | 469,673 | -0.10(-0.57%) |
Jul 09, 2007 | 16.80 | 16.91 | 16.79 | 16.91 | 141,893 | +0.10(+0.58%) |
Jul 06, 2007 | 16.77 | 16.82 | 16.65 | 16.82 | 399,966 | +0.03(+0.15%) |
Jul 05, 2007 | 16.73 | 16.80 | 16.67 | 16.79 | 466,265 | +0.03(+0.17%) |
Jul 03, 2007 | 16.74 | 16.77 | 16.71 | 16.76 | 53,287 | +0.08(+0.48%) |
Jul 02, 2007 | 16.55 | 16.68 | 16.54 | 16.68 | 112,771 | +0.26(+1.59%) |
Jun 29, 2007 | 16.61 | 16.65 | 16.36 | 16.42 | 241,962 | -0.20(-1.18%) |
Jun 28, 2007 | 16.60 | 16.67 | 16.58 | 16.62 | 698,933 | +0.06(+0.35%) |
Jun 27, 2007 | 16.06 | 16.56 | 16.05 | 16.56 | 236,695 | +0.48(+2.99%) |
Jun 26, 2007 | 16.25 | 16.25 | 16.05 | 16.08 | 345,749 | -0.07(-0.42%) |
Jun 25, 2007 | 16.33 | 16.41 | 16.09 | 16.15 | 501,584 | -0.19(-1.15%) |
Jun 22, 2007 | 16.53 | 16.54 | 16.29 | 16.33 | 525,749 | -0.26(-1.56%) |
Jun 21, 2007 | 16.62 | 16.63 | 16.50 | 16.59 | 303,614 | -0.00(-0.02%) |
Jun 20, 2007 | 16.98 | 16.98 | 16.59 | 16.59 | 257,762 | -0.30(-1.80%) |
Jun 19, 2007 | 16.95 | 16.96 | 16.87 | 16.90 | 75,903 | -0.06(-0.34%) |
Jun 18, 2007 | 17.17 | 17.17 | 16.92 | 16.96 | 174,733 | -0.28(-1.63%) |
Jun 15, 2007 | 16.98 | 17.24 | 16.98 | 17.24 | 188,365 | +0.24(+1.42%) |
Jun 14, 2007 | 16.97 | 17.06 | 16.93 | 16.99 | 116,488 | +0.13(+0.77%) |
Jun 13, 2007 | 16.73 | 16.89 | 16.66 | 16.87 | 237,934 | +0.24(+1.46%) |
Jun 12, 2007 | 16.85 | 16.85 | 16.62 | 16.62 | 413,907 | -0.30(-1.77%) |
Jun 11, 2007 | 16.84 | 17.01 | 16.84 | 16.92 | 40,895 | +0.07(+0.44%) |
Jun 08, 2007 | 16.70 | 16.89 | 16.68 | 16.85 | 92,633 | +0.13(+0.77%) |
Jun 07, 2007 | 17.22 | 17.22 | 16.72 | 16.72 | 509,949 | -0.48(-2.78%) |
Jun 06, 2007 | 17.36 | 17.36 | 17.20 | 17.20 | 79,931 | -0.24(-1.35%) |
Jun 05, 2007 | 17.48 | 17.50 | 17.38 | 17.43 | 338,313 | -0.06(-0.33%) |
Jun 04, 2007 | 17.56 | 17.57 | 17.37 | 17.49 | 142,822 | +0.01(+0.07%) |
Jun 01, 2007 | 17.37 | 17.50 | 17.37 | 17.48 | 4,144,653 | +0.13(+0.74%) |
May 31, 2007 | 17.43 | 17.43 | 17.32 | 17.35 | 431,566 | -0.06(-0.33%) |
May 30, 2007 | 17.36 | 17.41 | 17.28 | 17.41 | 340,482 | -0.01(-0.04%) |
May 29, 2007 | 17.29 | 17.44 | 17.29 | 17.41 | 28,502 | +0.12(+0.71%) |
May 25, 2007 | 17.23 | 17.30 | 17.19 | 17.29 | 17,969 | +0.06(+0.38%) |
May 24, 2007 | 17.52 | 17.54 | 17.18 | 17.23 | 42,753 | -0.24(-1.35%) |
May 23, 2007 | 17.57 | 17.68 | 17.46 | 17.46 | 39,346 | -0.06(-0.33%) |
May 22, 2007 | 17.35 | 17.61 | 17.35 | 17.52 | 182,478 | +0.18(+1.04%) |
May 21, 2007 | 17.21 | 17.45 | 17.21 | 17.34 | 173,804 | +0.11(+0.64%) |
May 18, 2007 | 17.09 | 17.26 | 17.05 | 17.23 | 155,215 | +0.13(+0.74%) |
May 17, 2007 | 17.23 | 17.23 | 17.05 | 17.10 | 63,201 | -0.10(-0.60%) |
May 16, 2007 | 17.11 | 17.23 | 17.05 | 17.21 | 102,237 | +0.10(+0.60%) |
May 15, 2007 | 17.16 | 17.35 | 17.08 | 17.10 | 157,693 | -0.07(-0.41%) |
May 14, 2007 | 17.31 | 17.32 | 17.16 | 17.18 | 144,681 | -0.09(-0.52%) |
May 11, 2007 | 16.95 | 17.27 | 16.95 | 17.27 | 469,363 | +0.31(+1.85%) |
May 10, 2007 | 17.24 | 17.24 | 16.94 | 16.95 | 324,372 | -0.38(-2.17%) |
May 09, 2007 | 17.24 | 17.33 | 17.20 | 17.33 | 45,852 | +0.01(+0.05%) |
May 08, 2007 | 17.27 | 17.33 | 17.18 | 17.32 | 350,706 | -0.03(-0.17%) |
May 07, 2007 | 17.41 | 17.42 | 17.35 | 17.35 | 39,346 | -0.02(-0.11%) |
May 04, 2007 | 17.39 | 17.42 | 17.30 | 17.37 | 46,161 | +0.00(+0.02%) |
May 03, 2007 | 17.45 | 17.45 | 17.36 | 17.37 | 67,538 | -0.05(-0.32%) |
May 02, 2007 | 17.18 | 17.44 | 17.15 | 17.42 | 3,591,640 | +0.33(+1.91%) |
May 01, 2007 | 17.01 | 17.09 | 16.80 | 17.09 | 71,256 | +0.13(+0.78%) |
Apr 30, 2007 | 17.28 | 17.29 | 16.96 | 16.96 | 285,645 | -0.31(-1.78%) |
Apr 27, 2007 | 17.32 | 17.32 | 17.22 | 17.27 | 45,852 | -0.11(-0.61%) |
Apr 26, 2007 | 17.25 | 17.38 | 17.16 | 17.38 | 24,475 | +0.18(+1.07%) |
Apr 25, 2007 | 17.16 | 17.22 | 17.06 | 17.19 | 28,502 | +0.09(+0.51%) |
Apr 24, 2007 | 17.20 | 17.20 | 17.03 | 17.10 | 50,809 | -0.03(-0.19%) |
Apr 23, 2007 | 17.04 | 17.19 | 17.01 | 17.14 | 101,927 | +0.37(+2.21%) |
Apr 20, 2007 | 16.78 | 16.82 | 16.69 | 16.77 | 23,235 | +0.17(+1.03%) |
Apr 19, 2007 | 16.51 | 16.71 | 16.48 | 16.59 | 132,289 | -0.02(-0.14%) |
Apr 18, 2007 | 16.62 | 16.62 | 16.59 | 16.62 | 5,576 | +0.00(+0.00%) |
Apr 17, 2007 | 16.66 | 16.66 | 16.57 | 16.62 | 152,117 | -0.04(-0.25%) |
Apr 16, 2007 | 16.58 | 16.66 | 16.56 | 16.66 | 83,958 | +0.15(+0.90%) |
Apr 13, 2007 | 16.43 | 16.51 | 16.38 | 16.51 | 25,714 | +0.12(+0.75%) |
Apr 12, 2007 | 16.10 | 16.39 | 16.05 | 16.39 | 62,272 | +0.36(+2.26%) |
Apr 11, 2007 | 16.04 | 16.04 | 15.90 | 16.03 | 23,545 | -0.09(-0.56%) |
Apr 10, 2007 | 16.18 | 16.30 | 16.12 | 16.12 | 88,605 | -0.05(-0.32%) |
Apr 09, 2007 | 16.15 | 16.17 | 16.07 | 16.17 | 58,244 | +0.05(+0.28%) |
Apr 05, 2007 | 15.91 | 16.14 | 15.91 | 16.12 | 61,032 | +0.25(+1.54%) |
Apr 04, 2007 | 15.88 | 15.89 | 15.81 | 15.88 | 191,773 | +0.08(+0.53%) |
Apr 03, 2007 | 15.74 | 15.84 | 15.71 | 15.79 | 35,008 | +0.15(+0.99%) |
Apr 02, 2007 | 15.72 | 15.72 | 15.59 | 15.64 | 4,337 | +0.06(+0.41%) |
Mar 30, 2007 | 15.65 | 15.65 | 15.50 | 15.57 | 86,437 | +0.15(+0.98%) |
Mar 29, 2007 | 15.49 | 15.50 | 15.33 | 15.42 | 64,130 | -0.01(-0.05%) |
Mar 28, 2007 | 15.41 | 15.48 | 15.33 | 15.43 | 21,686 | -0.02(-0.11%) |
Mar 27, 2007 | 15.53 | 15.54 | 15.43 | 15.45 | 12,082 | -0.00(-0.03%) |
Mar 26, 2007 | 15.52 | 15.56 | 15.37 | 15.45 | 189,914 | +0.00(+0.00%) |
Mar 23, 2007 | 15.48 | 15.49 | 15.37 | 15.45 | 134,767 | +0.07(+0.44%) |
Mar 22, 2007 | 15.40 | 15.45 | 15.34 | 15.38 | 25,094 | +0.02(+0.11%) |
Mar 21, 2007 | 15.06 | 15.37 | 15.06 | 15.37 | 37,796 | +0.31(+2.09%) |
Mar 20, 2007 | 14.97 | 15.07 | 14.90 | 15.05 | 174,733 | +0.11(+0.77%) |
Mar 19, 2007 | 14.91 | 15.01 | 14.88 | 14.94 | 19,208 | +0.09(+0.63%) |
Mar 16, 2007 | 14.85 | 14.93 | 14.81 | 14.84 | 26,643 | -0.09(-0.58%) |
Mar 15, 2007 | 14.92 | 14.95 | 14.90 | 14.93 | 13,941 | +0.04(+0.24%) |
Mar 14, 2007 | 14.80 | 14.91 | 14.61 | 14.90 | 274,492 | +0.06(+0.44%) |
Mar 13, 2007 | 15.12 | 15.11 | 14.83 | 14.83 | 49,879 | -0.29(-1.90%) |
Mar 12, 2007 | 15.07 | 15.14 | 15.05 | 15.12 | 279,139 | +0.12(+0.82%) |
Mar 09, 2007 | 15.13 | 15.13 | 14.90 | 15.00 | 28,812 | +0.02(+0.15%) |
Mar 08, 2007 | 15.07 | 15.11 | 14.97 | 14.97 | 71,876 | +0.06(+0.41%) |
Mar 07, 2007 | 14.92 | 14.99 | 14.89 | 14.91 | 87,056 | -0.06(-0.39%) |
Mar 06, 2007 | 14.91 | 15.00 | 14.77 | 14.97 | 64,440 | +0.18(+1.22%) |
Mar 05, 2007 | 14.64 | 15.06 | 14.64 | 14.79 | 259,311 | -0.13(-0.89%) |
Mar 02, 2007 | 15.23 | 15.24 | 14.90 | 14.92 | 77,452 | -0.38(-2.46%) |
Mar 01, 2007 | 15.11 | 15.38 | 15.00 | 15.30 | 58,864 | -0.25(-1.61%) |
Feb 28, 2007 | 15.53 | 15.70 | 15.41 | 15.55 | 294,630 | +0.02(+0.15%) |
Feb 27, 2007 | 15.92 | 15.96 | 15.45 | 15.53 | 118,038 | -0.65(-3.99%) |
Feb 26, 2007 | 16.24 | 16.25 | 16.16 | 16.17 | 55,765 | -0.04(-0.24%) |
Feb 23, 2007 | 16.18 | 16.22 | 16.08 | 16.21 | 78,072 | -0.02(-0.10%) |
Feb 22, 2007 | 16.22 | 16.24 | 16.12 | 16.23 | 22,616 | +0.06(+0.38%) |
Feb 21, 2007 | 16.16 | 16.18 | 16.07 | 16.16 | 177,521 | -0.05(-0.28%) |
Feb 20, 2007 | 16.04 | 16.23 | 15.91 | 16.21 | 479,277 | +0.13(+0.80%) |
Feb 16, 2007 | 15.99 | 16.08 | 15.90 | 16.08 | 30,051 | +0.15(+0.91%) |
Feb 15, 2007 | 15.98 | 15.98 | 15.85 | 15.94 | 121,445 | -0.07(-0.42%) |
Feb 14, 2007 | 16.03 | 16.10 | 16.00 | 16.00 | 72,805 | +0.03(+0.16%) |
Feb 13, 2007 | 15.97 | 16.06 | 15.93 | 15.98 | 192,175 | +0.15(+0.92%) |
Feb 12, 2007 | 15.59 | 15.89 | 15.56 | 15.83 | 601,343 | +0.39(+2.55%) |
Feb 09, 2007 | 15.62 | 15.62 | 15.40 | 15.44 | 89,535 | -0.15(-0.93%) |
Feb 08, 2007 | 15.48 | 15.60 | 15.48 | 15.58 | 123,924 | +0.10(+0.67%) |
Feb 07, 2007 | 15.41 | 15.51 | 15.35 | 15.48 | 127,332 | +0.12(+0.77%) |
Feb 06, 2007 | 15.40 | 15.40 | 15.28 | 15.36 | 46,781 | -0.02(-0.16%) |
Feb 05, 2007 | 15.49 | 15.49 | 15.34 | 15.39 | 36,247 | -0.07(-0.44%) |
Feb 02, 2007 | 15.50 | 15.54 | 15.43 | 15.45 | 14,870 | -0.06(-0.40%) |
Feb 01, 2007 | 15.57 | 15.57 | 15.43 | 15.52 | 57,005 | +0.09(+0.61%) |
Jan 31, 2007 | 15.44 | 15.48 | 15.30 | 15.42 | 43,373 | -0.04(-0.23%) |
Jan 30, 2007 | 15.37 | 15.48 | 15.37 | 15.46 | 12,702 | +0.10(+0.63%) |
Jan 29, 2007 | 15.28 | 15.39 | 15.28 | 15.36 | 32,530 | +0.07(+0.49%) |
Jan 26, 2007 | 15.23 | 15.31 | 15.15 | 15.29 | 113,700 | -0.04(-0.25%) |
Jan 25, 2007 | 15.54 | 15.54 | 15.30 | 15.33 | 398,417 | -0.21(-1.35%) |
Jan 24, 2007 | 15.42 | 15.54 | 15.42 | 15.54 | 513,976 | +0.15(+0.97%) |
Jan 23, 2007 | 15.46 | 15.52 | 15.36 | 15.39 | 367,745 | -0.11(-0.69%) |
Jan 22, 2007 | 15.67 | 15.67 | 15.49 | 15.49 | 41,514 | -0.16(-1.03%) |
Jan 19, 2007 | 15.62 | 15.70 | 15.58 | 15.65 | 71,876 | +0.01(+0.08%) |
Jan 18, 2007 | 15.82 | 15.82 | 15.61 | 15.64 | 59,793 | -0.17(-1.06%) |
Jan 17, 2007 | 15.77 | 15.86 | 15.75 | 15.81 | 197,969 | +0.03(+0.18%) |
Jan 16, 2007 | 15.84 | 15.85 | 15.77 | 15.78 | 29,122 | +0.01(+0.04%) |
Jan 12, 2007 | 15.59 | 15.77 | 15.57 | 15.77 | 79,931 | +0.24(+1.52%) |
Jan 11, 2007 | 15.32 | 15.54 | 15.32 | 15.54 | 77,142 | +0.27(+1.78%) |
Jan 10, 2007 | 15.09 | 15.28 | 15.07 | 15.27 | 175,043 | +0.13(+0.85%) |
Jan 09, 2007 | 15.09 | 15.14 | 15.00 | 15.14 | 138,795 | +0.04(+0.28%) |
Jan 08, 2007 | 15.01 | 15.10 | 14.97 | 15.10 | 57,934 | +0.05(+0.32%) |
Jan 05, 2007 | 14.95 | 15.11 | 14.95 | 15.05 | 57,624 | -0.01(-0.04%) |
Jan 04, 2007 | 14.83 | 15.07 | 14.75 | 15.05 | 35,318 | +0.30(+2.03%) |
Jan 03, 2007 | 14.98 | 15.03 | 14.57 | 14.75 | 74,354 | -0.14(-0.93%) |
Dec 29, 2006 | 14.86 | 14.93 | 14.86 | 14.89 | 58,864 | -0.02(-0.13%) |
Dec 28, 2006 | 14.96 | 14.97 | 14.87 | 14.91 | 34,079 | -0.03(-0.21%) |
Dec 27, 2006 | 15.01 | 15.06 | 14.91 | 14.94 | 13,941 | +0.04(+0.24%) |
Dec 26, 2006 | 14.87 | 14.98 | 14.78 | 14.91 | 18,588 | -0.40(-2.61%) |
Dec 22, 2006 | 15.33 | 15.37 | 15.25 | 15.31 | 101,927 | -0.09(-0.57%) |
Dec 21, 2006 | 15.54 | 15.54 | 15.34 | 15.40 | 141,273 | -0.09(-0.60%) |
Dec 20, 2006 | 15.47 | 15.55 | 15.47 | 15.49 | 25,404 | +0.02(+0.15%) |
Dec 19, 2006 | 15.43 | 15.55 | 15.38 | 15.47 | 18,278 | -0.02(-0.13%) |
Dec 18, 2006 | 15.65 | 15.72 | 15.47 | 15.49 | 92,633 | -0.16(-1.01%) |
Dec 15, 2006 | 15.74 | 15.74 | 15.62 | 15.64 | 21,067 | +0.08(+0.51%) |
Dec 14, 2006 | 15.56 | 15.69 | 15.56 | 15.57 | 8,674 | +0.03(+0.20%) |
Dec 13, 2006 | 15.67 | 15.69 | 15.51 | 15.54 | 109,053 | -0.17(-1.09%) |
Dec 12, 2006 | 15.93 | 15.93 | 15.63 | 15.71 | 131,979 | -0.19(-1.20%) |
Dec 11, 2006 | 15.95 | 15.98 | 15.87 | 15.90 | 415,766 | -0.56(-3.37%) |
Dec 08, 2006 | 16.35 | 16.58 | 16.30 | 16.45 | 23,855 | +0.04(+0.22%) |
Dec 07, 2006 | 16.57 | 16.57 | 16.42 | 16.42 | 10,223 | -0.09(-0.55%) |
Dec 06, 2006 | 16.56 | 16.56 | 16.46 | 16.51 | 34,389 | +0.03(+0.20%) |
Dec 05, 2006 | 16.49 | 16.54 | 16.41 | 16.47 | 173,804 | +0.04(+0.26%) |
Dec 04, 2006 | 16.27 | 16.48 | 16.27 | 16.43 | 11,153 | +0.20(+1.25%) |
Dec 01, 2006 | 16.17 | 16.27 | 16.12 | 16.23 | 6,815 | -0.07(-0.46%) |
Nov 30, 2006 | 16.41 | 16.43 | 16.30 | 16.30 | 14,561 | -0.03(-0.18%) |
Nov 29, 2006 | 16.30 | 16.37 | 16.25 | 16.33 | 10,843 | +0.24(+1.46%) |
Nov 28, 2006 | 16.19 | 16.19 | 16.09 | 16.10 | 11,463 | -0.11(-0.68%) |
Nov 27, 2006 | 16.47 | 16.47 | 16.20 | 16.21 | 76,523 | -0.39(-2.35%) |
Nov 24, 2006 | 16.45 | 16.60 | 16.45 | 16.60 | 7,125 | +0.03(+0.18%) |
Nov 22, 2006 | 16.58 | 16.60 | 16.53 | 16.57 | 9,294 | -0.04(-0.23%) |
Nov 21, 2006 | 16.69 | 16.71 | 16.60 | 16.61 | 23,235 | -0.10(-0.62%) |
Nov 20, 2006 | 16.83 | 16.83 | 16.71 | 16.71 | 13,012 | -0.13(-0.77%) |
Nov 17, 2006 | 16.72 | 16.85 | 16.69 | 16.84 | 23,855 | +0.12(+0.73%) |
Nov 16, 2006 | 16.68 | 16.74 | 16.67 | 16.72 | 10,533 | +0.11(+0.68%) |
Nov 15, 2006 | 16.53 | 16.67 | 16.53 | 16.60 | 12,392 | +0.09(+0.57%) |
Nov 14, 2006 | 16.35 | 16.51 | 16.25 | 16.51 | 31,600 | +0.10(+0.63%) |
Nov 13, 2006 | 16.32 | 16.41 | 16.32 | 16.41 | 26,024 | +0.10(+0.63%) |
Nov 10, 2006 | 16.12 | 16.32 | 16.06 | 16.30 | 48,950 | +0.19(+1.20%) |
Nov 09, 2006 | 16.44 | 16.44 | 16.08 | 16.11 | 49,259 | -0.33(-2.00%) |
Nov 08, 2006 | 16.36 | 16.53 | 16.31 | 16.44 | 32,839 | -0.04(-0.22%) |
Nov 07, 2006 | 16.36 | 16.56 | 16.32 | 16.47 | 89,225 | +0.19(+1.17%) |
Nov 06, 2006 | 16.21 | 16.33 | 16.14 | 16.28 | 10,533 | +0.24(+1.51%) |
Nov 03, 2006 | 16.09 | 16.09 | 15.87 | 16.04 | 14,561 | -0.00(-0.02%) |
Nov 02, 2006 | 16.01 | 16.07 | 15.95 | 16.05 | 44,612 | -0.10(-0.62%) |