Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.71 | 16.72 | 16.45 | 16.60 | 111,680 | -0.11(-0.64%) |
Sep 27, 2007 | 16.61 | 16.72 | 16.49 | 16.71 | 51,297 | +0.14(+0.84%) |
Sep 26, 2007 | 16.68 | 16.69 | 16.28 | 16.57 | 64,604 | -0.02(-0.15%) |
Sep 25, 2007 | 16.87 | 16.90 | 16.56 | 16.59 | 44,109 | -0.38(-2.22%) |
Sep 24, 2007 | 16.77 | 16.99 | 16.59 | 16.97 | 108,365 | +0.16(+0.92%) |
Sep 21, 2007 | 16.55 | 16.83 | 16.43 | 16.82 | 220,957 | +0.40(+2.44%) |
Sep 20, 2007 | 16.55 | 16.55 | 16.38 | 16.41 | 120,670 | -0.18(-1.08%) |
Sep 19, 2007 | 16.10 | 16.74 | 15.96 | 16.59 | 199,354 | +0.63(+3.95%) |
Sep 18, 2007 | 15.56 | 16.00 | 15.49 | 15.96 | 132,150 | +0.47(+3.01%) |
Sep 17, 2007 | 15.77 | 15.78 | 15.50 | 15.50 | 49,472 | -0.29(-1.81%) |
Sep 14, 2007 | 15.74 | 15.86 | 15.63 | 15.78 | 89,216 | -0.09(-0.57%) |
Sep 13, 2007 | 15.89 | 15.90 | 15.56 | 15.87 | 63,117 | +0.03(+0.21%) |
Sep 12, 2007 | 15.87 | 16.16 | 15.69 | 15.84 | 82,116 | -0.06(-0.36%) |
Sep 11, 2007 | 16.06 | 16.26 | 15.84 | 15.90 | 71,802 | -0.15(-0.92%) |
Sep 10, 2007 | 16.24 | 16.37 | 16.05 | 16.05 | 44,644 | -0.12(-0.76%) |
Sep 07, 2007 | 16.19 | 16.45 | 16.11 | 16.17 | 97,743 | -0.23(-1.40%) |
Sep 06, 2007 | 16.41 | 16.55 | 16.36 | 16.40 | 121,872 | -0.09(-0.55%) |
Sep 05, 2007 | 16.77 | 17.00 | 16.49 | 16.49 | 77,552 | -0.43(-2.52%) |
Sep 04, 2007 | 16.78 | 17.00 | 16.58 | 16.91 | 82,919 | +0.23(+1.37%) |
Aug 31, 2007 | 16.70 | 16.98 | 15.92 | 16.68 | 139,433 | +0.19(+1.14%) |
Aug 30, 2007 | 16.23 | 16.52 | 16.06 | 16.50 | 167,954 | +0.13(+0.80%) |
Aug 29, 2007 | 16.15 | 16.41 | 16.07 | 16.37 | 165,014 | +0.27(+1.68%) |
Aug 28, 2007 | 15.97 | 16.40 | 15.97 | 16.10 | 240,056 | +0.02(+0.10%) |
Aug 27, 2007 | 15.65 | 16.20 | 15.50 | 16.08 | 167,695 | +0.36(+2.29%) |
Aug 24, 2007 | 15.50 | 15.72 | 15.06 | 15.72 | 223,965 | +0.20(+1.32%) |
Aug 23, 2007 | 15.85 | 15.92 | 15.40 | 15.51 | 381,590 | -0.29(-1.86%) |
Aug 22, 2007 | 15.98 | 16.10 | 15.78 | 15.81 | 233,146 | -0.05(-0.31%) |
Aug 21, 2007 | 16.22 | 16.22 | 15.78 | 15.86 | 137,788 | -0.24(-1.47%) |
Aug 20, 2007 | 16.14 | 16.14 | 15.83 | 16.10 | 83,636 | +0.07(+0.41%) |
Aug 17, 2007 | 16.95 | 16.95 | 15.71 | 16.03 | 189,582 | +0.26(+1.66%) |
Aug 16, 2007 | 15.92 | 16.01 | 15.60 | 15.77 | 224,143 | -0.02(-0.16%) |
Aug 15, 2007 | 16.01 | 16.04 | 15.78 | 15.79 | 158,071 | -0.30(-1.88%) |
Aug 14, 2007 | 16.23 | 16.37 | 16.05 | 16.10 | 137,440 | -0.16(-0.96%) |
Aug 13, 2007 | 16.93 | 16.93 | 16.20 | 16.25 | 327,095 | -0.66(-3.92%) |
Aug 10, 2007 | 16.88 | 17.19 | 16.18 | 16.91 | 580,249 | -0.17(-1.01%) |
Aug 09, 2007 | 15.47 | 17.41 | 15.47 | 17.09 | 854,330 | +1.37(+8.75%) |
Aug 08, 2007 | 14.73 | 15.83 | 14.70 | 15.71 | 690,374 | +1.02(+6.96%) |
Aug 07, 2007 | 15.06 | 15.20 | 14.54 | 14.69 | 436,315 | -0.44(-2.92%) |
Aug 06, 2007 | 15.42 | 15.51 | 15.03 | 15.13 | 303,247 | -0.29(-1.86%) |
Aug 03, 2007 | 15.37 | 15.55 | 15.31 | 15.42 | 327,552 | -0.16(-1.00%) |
Aug 02, 2007 | 15.96 | 16.46 | 15.02 | 15.57 | 515,560 | -0.79(-4.80%) |
Aug 01, 2007 | 15.74 | 16.45 | 15.74 | 16.36 | 234,669 | +0.50(+3.15%) |
Jul 31, 2007 | 15.74 | 15.92 | 15.54 | 15.86 | 157,531 | +0.07(+0.41%) |
Jul 30, 2007 | 16.28 | 16.28 | 15.46 | 15.79 | 165,458 | -0.38(-2.33%) |
Jul 27, 2007 | 16.05 | 16.46 | 16.05 | 16.17 | 111,531 | +0.06(+0.36%) |
Jul 26, 2007 | 16.38 | 16.49 | 16.00 | 16.11 | 191,618 | -0.38(-2.28%) |
Jul 25, 2007 | 16.69 | 16.77 | 16.45 | 16.49 | 149,253 | -0.17(-1.03%) |
Jul 24, 2007 | 16.58 | 16.79 | 16.57 | 16.66 | 137,133 | -0.02(-0.15%) |
Jul 23, 2007 | 16.82 | 16.90 | 16.68 | 16.68 | 40,937 | -0.11(-0.63%) |
Jul 20, 2007 | 17.03 | 17.03 | 16.73 | 16.79 | 141,523 | -0.28(-1.63%) |
Jul 19, 2007 | 16.93 | 17.09 | 16.86 | 17.07 | 55,734 | +0.25(+1.51%) |
Jul 18, 2007 | 16.82 | 17.03 | 16.61 | 16.82 | 88,395 | -0.13(-0.77%) |
Jul 17, 2007 | 16.91 | 17.05 | 16.70 | 16.95 | 119,098 | -0.08(-0.48%) |
Jul 16, 2007 | 16.68 | 17.07 | 16.68 | 17.03 | 87,062 | +0.26(+1.56%) |
Jul 13, 2007 | 16.65 | 16.88 | 16.55 | 16.77 | 64,972 | +0.11(+0.64%) |
Jul 12, 2007 | 16.49 | 16.67 | 16.17 | 16.66 | 128,862 | +0.28(+1.70%) |
Jul 11, 2007 | 16.36 | 16.44 | 16.25 | 16.38 | 185,519 | +0.05(+0.30%) |
Jul 10, 2007 | 16.68 | 16.73 | 16.31 | 16.33 | 145,920 | -0.46(-2.73%) |
Jul 09, 2007 | 16.86 | 16.98 | 16.62 | 16.79 | 184,461 | -0.10(-0.58%) |
Jul 06, 2007 | 17.17 | 17.17 | 16.77 | 16.89 | 144,663 | -0.33(-1.90%) |
Jul 05, 2007 | 17.18 | 17.27 | 17.05 | 17.22 | 149,836 | +0.05(+0.29%) |
Jul 03, 2007 | 17.03 | 17.17 | 16.92 | 17.17 | 70,120 | +0.14(+0.82%) |
Jul 02, 2007 | 16.84 | 17.07 | 16.83 | 17.03 | 108,585 | +0.29(+1.76%) |
Jun 29, 2007 | 17.22 | 17.29 | 16.73 | 16.73 | 106,868 | -0.45(-2.62%) |
Jun 28, 2007 | 16.86 | 17.37 | 16.86 | 17.18 | 183,495 | +0.35(+2.09%) |
Jun 27, 2007 | 16.76 | 16.83 | 16.44 | 16.83 | 241,955 | +0.07(+0.39%) |
Jun 26, 2007 | 17.41 | 17.41 | 16.67 | 16.77 | 257,860 | -0.58(-3.35%) |
Jun 25, 2007 | 17.45 | 17.68 | 17.33 | 17.35 | 251,141 | -0.11(-0.61%) |
Jun 22, 2007 | 17.51 | 17.59 | 17.04 | 17.45 | 443,761 | -0.13(-0.74%) |
Jun 21, 2007 | 17.48 | 17.60 | 17.40 | 17.59 | 87,061 | +0.11(+0.66%) |
Jun 20, 2007 | 17.62 | 17.82 | 17.41 | 17.47 | 176,710 | -0.03(-0.19%) |
Jun 19, 2007 | 17.86 | 17.86 | 17.50 | 17.50 | 143,470 | -0.28(-1.56%) |
Jun 18, 2007 | 17.75 | 17.81 | 17.58 | 17.78 | 182,454 | +0.25(+1.40%) |
Jun 15, 2007 | 17.50 | 17.71 | 17.27 | 17.54 | 210,561 | +0.30(+1.76%) |
Jun 14, 2007 | 17.26 | 17.30 | 17.18 | 17.23 | 100,209 | -0.05(-0.28%) |
Jun 13, 2007 | 17.27 | 17.37 | 17.08 | 17.28 | 154,468 | +0.09(+0.52%) |
Jun 12, 2007 | 17.16 | 17.25 | 17.10 | 17.19 | 151,169 | -0.09(-0.52%) |
Jun 11, 2007 | 17.04 | 17.35 | 17.02 | 17.28 | 126,952 | +0.20(+1.20%) |
Jun 08, 2007 | 17.06 | 17.26 | 16.91 | 17.08 | 92,693 | -0.06(-0.33%) |
Jun 07, 2007 | 16.99 | 17.14 | 16.91 | 17.14 | 77,335 | +0.11(+0.62%) |
Jun 06, 2007 | 17.10 | 17.15 | 16.94 | 17.03 | 134,844 | -0.14(-0.81%) |
Jun 05, 2007 | 17.27 | 17.42 | 17.16 | 17.17 | 74,548 | -0.14(-0.80%) |
Jun 04, 2007 | 17.29 | 17.47 | 17.26 | 17.31 | 86,743 | -0.05(-0.28%) |
Jun 01, 2007 | 17.26 | 17.46 | 17.26 | 17.36 | 102,996 | +0.12(+0.71%) |
May 31, 2007 | 17.21 | 17.27 | 17.13 | 17.23 | 111,090 | +0.02(+0.09%) |
May 30, 2007 | 17.15 | 17.28 | 17.11 | 17.22 | 107,099 | -0.08(-0.47%) |
May 29, 2007 | 17.41 | 17.41 | 17.10 | 17.30 | 93,190 | +0.11(+0.67%) |
May 25, 2007 | 16.97 | 17.34 | 16.85 | 17.18 | 138,173 | +0.22(+1.30%) |
May 24, 2007 | 17.80 | 17.80 | 16.94 | 16.96 | 116,383 | -0.92(-5.17%) |
May 23, 2007 | 17.76 | 17.94 | 17.67 | 17.89 | 106,805 | +0.14(+0.78%) |
May 22, 2007 | 17.72 | 17.86 | 17.59 | 17.75 | 152,138 | +0.00(+0.00%) |
May 21, 2007 | 17.39 | 18.04 | 17.39 | 17.75 | 223,135 | +0.30(+1.74%) |
May 18, 2007 | 17.92 | 17.99 | 17.40 | 17.45 | 69,617 | -0.47(-2.60%) |
May 17, 2007 | 17.88 | 17.96 | 17.64 | 17.91 | 94,155 | +0.03(+0.18%) |
May 16, 2007 | 17.78 | 17.88 | 17.54 | 17.88 | 112,068 | +0.20(+1.16%) |
May 15, 2007 | 18.01 | 18.13 | 17.66 | 17.68 | 120,488 | -0.34(-1.86%) |
May 14, 2007 | 17.96 | 18.08 | 17.95 | 18.01 | 108,697 | -0.02(-0.09%) |
May 11, 2007 | 18.13 | 18.20 | 17.81 | 18.03 | 122,383 | +0.02(+0.14%) |
May 10, 2007 | 18.08 | 18.20 | 17.92 | 18.00 | 133,228 | -0.21(-1.17%) |
May 09, 2007 | 17.95 | 18.39 | 17.95 | 18.22 | 85,858 | +0.15(+0.82%) |
May 08, 2007 | 18.36 | 18.74 | 17.90 | 18.07 | 156,855 | -0.31(-1.69%) |
May 07, 2007 | 18.51 | 18.60 | 18.28 | 18.38 | 168,597 | -0.01(-0.04%) |
May 04, 2007 | 17.84 | 18.39 | 17.82 | 18.39 | 145,344 | +0.47(+2.65%) |
May 03, 2007 | 17.95 | 18.09 | 17.73 | 17.91 | 76,239 | -0.06(-0.32%) |
May 02, 2007 | 17.72 | 18.21 | 17.63 | 17.97 | 98,355 | +0.22(+1.24%) |
May 01, 2007 | 17.92 | 18.09 | 17.74 | 17.75 | 133,647 | -0.11(-0.60%) |
Apr 30, 2007 | 18.35 | 18.52 | 17.83 | 17.86 | 212,339 | -0.51(-2.76%) |
Apr 27, 2007 | 18.35 | 18.68 | 18.30 | 18.36 | 146,729 | -0.03(-0.18%) |
Apr 26, 2007 | 18.47 | 18.49 | 18.27 | 18.40 | 87,592 | -0.15(-0.79%) |
Apr 25, 2007 | 18.68 | 18.81 | 18.44 | 18.54 | 90,633 | -0.12(-0.66%) |
Apr 24, 2007 | 19.07 | 19.07 | 18.67 | 18.67 | 195,037 | -0.44(-2.31%) |
Apr 23, 2007 | 18.81 | 19.17 | 18.70 | 19.11 | 198,329 | +0.26(+1.39%) |
Apr 20, 2007 | 18.79 | 18.87 | 18.47 | 18.85 | 238,082 | +0.43(+2.36%) |
Apr 19, 2007 | 17.97 | 18.49 | 17.77 | 18.41 | 246,183 | +0.29(+1.63%) |
Apr 18, 2007 | 17.31 | 18.24 | 17.29 | 18.12 | 143,378 | +0.77(+4.43%) |
Apr 17, 2007 | 17.33 | 17.38 | 17.18 | 17.35 | 71,440 | +0.03(+0.19%) |
Apr 16, 2007 | 17.21 | 17.34 | 16.98 | 17.32 | 185,718 | +0.16(+0.91%) |
Apr 13, 2007 | 16.73 | 17.16 | 16.63 | 17.16 | 134,881 | +0.40(+2.39%) |
Apr 12, 2007 | 16.74 | 16.82 | 16.64 | 16.76 | 105,930 | -0.08(-0.49%) |
Apr 11, 2007 | 16.68 | 16.88 | 16.68 | 16.84 | 114,700 | +0.14(+0.83%) |
Apr 10, 2007 | 16.73 | 16.82 | 16.37 | 16.70 | 64,392 | -0.07(-0.39%) |
Apr 09, 2007 | 16.82 | 16.85 | 16.47 | 16.77 | 145,721 | -0.07(-0.39%) |
Apr 05, 2007 | 16.67 | 16.86 | 16.65 | 16.83 | 78,854 | +0.20(+1.18%) |
Apr 04, 2007 | 16.92 | 17.06 | 16.62 | 16.64 | 91,404 | -0.33(-1.93%) |
Apr 03, 2007 | 17.09 | 17.10 | 16.91 | 16.96 | 94,326 | -0.07(-0.43%) |
Apr 02, 2007 | 17.11 | 17.12 | 16.95 | 17.04 | 141,820 | -0.06(-0.33%) |
Mar 30, 2007 | 16.75 | 17.11 | 16.70 | 17.09 | 102,418 | +0.39(+2.35%) |
Mar 29, 2007 | 17.03 | 17.03 | 16.48 | 16.70 | 141,301 | -0.17(-1.02%) |
Mar 28, 2007 | 16.42 | 16.87 | 16.28 | 16.87 | 126,669 | +0.40(+2.43%) |
Mar 27, 2007 | 17.02 | 17.14 | 16.40 | 16.47 | 184,353 | -0.53(-3.13%) |
Mar 26, 2007 | 16.22 | 17.07 | 16.20 | 17.00 | 243,740 | +0.74(+4.53%) |
Mar 23, 2007 | 16.28 | 16.35 | 16.23 | 16.27 | 87,376 | -0.06(-0.35%) |
Mar 22, 2007 | 16.36 | 16.36 | 16.14 | 16.32 | 79,063 | +0.06(+0.35%) |
Mar 21, 2007 | 15.96 | 16.31 | 15.87 | 16.27 | 74,517 | +0.43(+2.69%) |
Mar 20, 2007 | 15.68 | 16.10 | 15.68 | 15.84 | 106,312 | +0.11(+0.68%) |
Mar 19, 2007 | 16.20 | 16.20 | 15.67 | 15.74 | 104,741 | -0.20(-1.28%) |
Mar 16, 2007 | 15.91 | 16.04 | 15.90 | 15.94 | 135,832 | +0.02(+0.15%) |
Mar 15, 2007 | 16.24 | 16.24 | 15.92 | 15.92 | 79,368 | -0.20(-1.27%) |
Mar 14, 2007 | 15.97 | 16.36 | 15.89 | 16.12 | 357,473 | +0.11(+0.66%) |
Mar 13, 2007 | 16.35 | 16.37 | 15.92 | 16.01 | 152,447 | -0.34(-2.05%) |
Mar 12, 2007 | 16.32 | 16.41 | 16.18 | 16.35 | 108,304 | -0.02(-0.10%) |
Mar 09, 2007 | 16.23 | 16.37 | 16.07 | 16.37 | 89,993 | +0.26(+1.63%) |
Mar 08, 2007 | 16.40 | 16.40 | 16.00 | 16.10 | 197,759 | -0.23(-1.40%) |
Mar 07, 2007 | 16.38 | 16.40 | 16.16 | 16.33 | 196,524 | -0.03(-0.20%) |
Mar 06, 2007 | 15.92 | 16.37 | 15.71 | 16.37 | 234,358 | +0.92(+5.93%) |
Mar 05, 2007 | 15.53 | 15.78 | 15.29 | 15.45 | 132,851 | -0.20(-1.31%) |
Mar 02, 2007 | 15.54 | 15.72 | 15.52 | 15.65 | 108,045 | -0.07(-0.42%) |
Mar 01, 2007 | 15.74 | 15.87 | 15.47 | 15.72 | 60,388 | -0.11(-0.72%) |
Feb 28, 2007 | 15.86 | 16.16 | 15.79 | 15.83 | 112,213 | -0.08(-0.51%) |
Feb 27, 2007 | 16.12 | 16.32 | 15.87 | 15.92 | 115,834 | -0.40(-2.46%) |
Feb 26, 2007 | 16.42 | 16.55 | 16.16 | 16.32 | 69,017 | +0.02(+0.10%) |
Feb 23, 2007 | 16.37 | 16.37 | 16.20 | 16.30 | 91,129 | -0.07(-0.40%) |
Feb 22, 2007 | 16.41 | 16.41 | 16.24 | 16.37 | 100,823 | +0.03(+0.20%) |
Feb 21, 2007 | 16.05 | 16.36 | 16.05 | 16.33 | 86,167 | +0.17(+1.06%) |
Feb 20, 2007 | 16.27 | 16.27 | 15.94 | 16.16 | 77,585 | -0.05(-0.30%) |
Feb 16, 2007 | 16.02 | 16.26 | 15.92 | 16.21 | 57,836 | +0.22(+1.38%) |
Feb 15, 2007 | 16.05 | 16.22 | 15.92 | 15.99 | 106,846 | +0.01(+0.05%) |
Feb 14, 2007 | 15.89 | 16.26 | 15.89 | 15.98 | 68,604 | +0.07(+0.41%) |
Feb 13, 2007 | 16.01 | 16.08 | 15.83 | 15.92 | 89,954 | -0.04(-0.26%) |
Feb 12, 2007 | 16.26 | 16.26 | 15.90 | 15.96 | 108,500 | -0.14(-0.86%) |
Feb 09, 2007 | 16.35 | 16.35 | 15.96 | 16.10 | 124,604 | -0.25(-1.55%) |
Feb 08, 2007 | 16.05 | 16.36 | 15.87 | 16.35 | 118,754 | +0.35(+2.20%) |
Feb 07, 2007 | 15.97 | 16.03 | 15.87 | 16.00 | 68,764 | +0.02(+0.10%) |
Feb 06, 2007 | 16.41 | 16.41 | 15.83 | 15.98 | 100,200 | -0.34(-2.10%) |
Feb 05, 2007 | 16.41 | 16.41 | 15.92 | 16.32 | 177,161 | +0.00(+0.00%) |
Feb 02, 2007 | 16.32 | 16.49 | 16.24 | 16.32 | 117,712 | +0.00(+0.00%) |
Feb 01, 2007 | 16.10 | 16.41 | 16.04 | 16.32 | 110,876 | +0.25(+1.53%) |
Jan 31, 2007 | 15.65 | 16.18 | 15.65 | 16.08 | 155,836 | +0.39(+2.50%) |
Jan 30, 2007 | 15.90 | 15.90 | 15.59 | 15.69 | 57,434 | -0.15(-0.93%) |
Jan 29, 2007 | 15.87 | 15.97 | 15.70 | 15.83 | 114,091 | -0.11(-0.72%) |
Jan 26, 2007 | 15.91 | 16.15 | 15.61 | 15.95 | 274,138 | +0.04(+0.26%) |
Jan 25, 2007 | 15.70 | 16.21 | 15.70 | 15.91 | 569,408 | +0.22(+1.41%) |
Jan 24, 2007 | 15.14 | 15.74 | 15.13 | 15.69 | 161,049 | +0.54(+3.57%) |
Jan 23, 2007 | 14.85 | 15.30 | 14.80 | 15.15 | 85,974 | +0.25(+1.65%) |
Jan 22, 2007 | 14.70 | 15.04 | 14.69 | 14.90 | 92,854 | +0.16(+1.05%) |
Jan 19, 2007 | 14.69 | 14.75 | 14.53 | 14.75 | 65,545 | +0.01(+0.06%) |
Jan 18, 2007 | 14.75 | 14.83 | 14.53 | 14.74 | 115,660 | -0.05(-0.33%) |
Jan 17, 2007 | 14.16 | 14.98 | 14.16 | 14.79 | 234,549 | +0.58(+4.09%) |
Jan 16, 2007 | 14.36 | 14.36 | 14.12 | 14.21 | 106,200 | +0.04(+0.29%) |
Jan 12, 2007 | 13.86 | 14.19 | 13.83 | 14.16 | 102,578 | +0.25(+1.76%) |
Jan 11, 2007 | 14.05 | 14.17 | 13.89 | 13.92 | 192,596 | -0.18(-1.28%) |
Jan 10, 2007 | 14.19 | 14.25 | 13.96 | 14.10 | 133,991 | -0.23(-1.60%) |
Jan 09, 2007 | 14.59 | 14.63 | 14.07 | 14.33 | 323,381 | -0.11(-0.79%) |
Jan 08, 2007 | 14.40 | 14.57 | 14.21 | 14.44 | 240,210 | +0.14(+0.97%) |
Jan 05, 2007 | 14.28 | 14.55 | 13.94 | 14.30 | 346,143 | -0.07(-0.51%) |
Jan 04, 2007 | 13.83 | 14.42 | 13.67 | 14.38 | 257,728 | +0.60(+4.33%) |
Jan 03, 2007 | 13.52 | 13.81 | 13.43 | 13.78 | 186,417 | +0.34(+2.50%) |
Dec 29, 2006 | 13.44 | 13.46 | 13.26 | 13.44 | 145,751 | +0.10(+0.74%) |
Dec 28, 2006 | 13.30 | 13.41 | 13.08 | 13.35 | 185,591 | +0.08(+0.62%) |
Dec 27, 2006 | 13.36 | 13.38 | 12.95 | 13.26 | 199,437 | -0.02(-0.12%) |
Dec 26, 2006 | 13.25 | 13.35 | 12.93 | 13.28 | 172,285 | +0.06(+0.43%) |
Dec 22, 2006 | 13.08 | 13.24 | 12.91 | 13.22 | 262,661 | +0.27(+2.08%) |
Dec 21, 2006 | 13.91 | 13.91 | 12.08 | 12.95 | 802,305 | -2.95(-18.57%) |
Dec 20, 2006 | 16.04 | 16.04 | 15.85 | 15.91 | 37,565 | -0.05(-0.31%) |
Dec 19, 2006 | 15.96 | 15.99 | 15.82 | 15.96 | 67,653 | -0.11(-0.71%) |
Dec 18, 2006 | 16.19 | 16.23 | 15.96 | 16.07 | 69,635 | -0.06(-0.36%) |
Dec 15, 2006 | 16.43 | 16.44 | 16.12 | 16.13 | 157,550 | -0.20(-1.25%) |
Dec 14, 2006 | 16.28 | 16.47 | 16.23 | 16.33 | 77,701 | +0.05(+0.30%) |
Dec 13, 2006 | 16.32 | 16.35 | 16.08 | 16.28 | 208,570 | +0.15(+0.91%) |
Dec 12, 2006 | 16.28 | 16.34 | 15.97 | 16.14 | 77,673 | -0.11(-0.66%) |
Dec 11, 2006 | 16.00 | 16.29 | 15.95 | 16.24 | 245,504 | +0.19(+1.17%) |
Dec 08, 2006 | 16.05 | 16.26 | 16.05 | 16.05 | 28,298 | -0.10(-0.61%) |
Dec 07, 2006 | 16.37 | 16.38 | 16.14 | 16.15 | 91,460 | -0.13(-0.80%) |
Dec 06, 2006 | 16.48 | 16.48 | 16.14 | 16.28 | 64,512 | -0.11(-0.70%) |
Dec 05, 2006 | 16.53 | 16.55 | 16.32 | 16.40 | 104,411 | -0.04(-0.25%) |
Dec 04, 2006 | 16.50 | 16.59 | 16.32 | 16.44 | 103,870 | +0.02(+0.10%) |
Dec 01, 2006 | 16.55 | 16.55 | 16.20 | 16.42 | 118,947 | -0.02(-0.10%) |
Nov 30, 2006 | 15.78 | 16.46 | 15.64 | 16.44 | 245,268 | +0.69(+4.36%) |
Nov 29, 2006 | 15.78 | 15.89 | 15.60 | 15.75 | 70,095 | +0.07(+0.42%) |
Nov 28, 2006 | 15.56 | 15.71 | 15.47 | 15.69 | 84,867 | +0.18(+1.16%) |
Nov 27, 2006 | 15.86 | 15.86 | 15.51 | 15.51 | 143,751 | -0.43(-2.72%) |
Nov 24, 2006 | 15.75 | 15.94 | 15.75 | 15.94 | 23,811 | +0.06(+0.36%) |
Nov 22, 2006 | 16.00 | 16.00 | 15.81 | 15.88 | 93,753 | -0.02(-0.10%) |
Nov 21, 2006 | 16.04 | 16.05 | 15.83 | 15.90 | 167,502 | -0.03(-0.21%) |
Nov 20, 2006 | 15.55 | 16.04 | 15.55 | 15.93 | 402,825 | +0.39(+2.53%) |
Nov 17, 2006 | 15.43 | 15.75 | 15.35 | 15.54 | 956,639 | +0.09(+0.58%) |
Nov 16, 2006 | 15.46 | 15.52 | 15.37 | 15.45 | 188,802 | -0.01(-0.05%) |
Nov 15, 2006 | 15.41 | 15.51 | 15.35 | 15.46 | 125,003 | +0.01(+0.05%) |
Nov 14, 2006 | 15.50 | 15.50 | 15.24 | 15.45 | 194,707 | +0.01(+0.05%) |
Nov 13, 2006 | 15.42 | 15.54 | 15.36 | 15.44 | 166,454 | +0.07(+0.48%) |
Nov 10, 2006 | 15.54 | 15.79 | 15.37 | 15.37 | 574,434 | -0.21(-1.37%) |
Nov 09, 2006 | 16.20 | 16.20 | 15.51 | 15.58 | 147,389 | -0.59(-3.64%) |
Nov 08, 2006 | 16.46 | 16.48 | 16.04 | 16.17 | 157,502 | -0.31(-1.89%) |
Nov 07, 2006 | 15.86 | 16.61 | 15.72 | 16.48 | 251,053 | +0.65(+4.14%) |
Nov 06, 2006 | 15.24 | 15.90 | 15.24 | 15.83 | 322,333 | +0.37(+2.38%) |
Nov 03, 2006 | 15.65 | 15.87 | 15.38 | 15.46 | 177,975 | -0.30(-1.92%) |
Nov 02, 2006 | 16.09 | 16.36 | 15.70 | 15.76 | 94,740 | -0.48(-2.97%) |
Nov 01, 2006 | 16.78 | 16.78 | 16.21 | 16.24 | 81,676 | -0.52(-3.12%) |
Oct 31, 2006 | 16.58 | 16.80 | 16.57 | 16.77 | 69,664 | +0.04(+0.24%) |
Oct 30, 2006 | 16.47 | 16.79 | 16.45 | 16.73 | 42,283 | +0.25(+1.54%) |
Oct 27, 2006 | 16.64 | 16.84 | 16.45 | 16.47 | 43,323 | -0.25(-1.52%) |
Oct 26, 2006 | 16.51 | 16.77 | 16.41 | 16.73 | 36,182 | +0.31(+1.89%) |
Oct 25, 2006 | 16.28 | 16.48 | 16.26 | 16.41 | 58,935 | +0.05(+0.30%) |
Oct 24, 2006 | 16.34 | 16.59 | 16.27 | 16.37 | 40,457 | +0.04(+0.25%) |
Oct 23, 2006 | 16.36 | 16.46 | 16.19 | 16.32 | 54,881 | -0.05(-0.30%) |
Oct 20, 2006 | 16.32 | 16.37 | 16.21 | 16.37 | 45,205 | +0.05(+0.30%) |
Oct 19, 2006 | 16.23 | 16.46 | 16.22 | 16.32 | 21,292 | +0.00(+0.00%) |
Oct 18, 2006 | 16.36 | 16.49 | 16.20 | 16.32 | 44,657 | +0.01(+0.05%) |
Oct 17, 2006 | 16.14 | 16.40 | 16.14 | 16.32 | 56,832 | +0.03(+0.20%) |
Oct 16, 2006 | 16.22 | 16.41 | 16.00 | 16.28 | 139,196 | +0.01(+0.05%) |
Oct 13, 2006 | 15.31 | 16.28 | 14.88 | 16.28 | 142,034 | +0.92(+5.97%) |
Oct 12, 2006 | 14.73 | 15.38 | 14.59 | 15.36 | 138,018 | +0.70(+4.74%) |
Oct 11, 2006 | 14.61 | 14.71 | 14.52 | 14.66 | 54,236 | +0.03(+0.22%) |
Oct 10, 2006 | 14.73 | 14.82 | 14.61 | 14.63 | 220,045 | -0.10(-0.67%) |
Oct 09, 2006 | 14.67 | 14.80 | 14.65 | 14.73 | 94,301 | +0.01(+0.06%) |
Oct 06, 2006 | 15.08 | 15.08 | 14.69 | 14.72 | 98,062 | -0.46(-3.02%) |
Oct 05, 2006 | 14.84 | 15.42 | 14.84 | 15.18 | 80,470 | +0.29(+1.92%) |
Oct 04, 2006 | 14.62 | 14.90 | 14.59 | 14.89 | 45,419 | +0.20(+1.34%) |
Oct 03, 2006 | 14.99 | 15.11 | 14.66 | 14.70 | 99,566 | -0.38(-2.55%) |