Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.31 | 20.60 | 19.67 | 19.85 | 358,604 | -0.50(-2.48%) |
Sep 27, 2007 | 19.90 | 20.66 | 19.73 | 20.35 | 652,711 | +0.58(+2.94%) |
Sep 26, 2007 | 20.42 | 20.55 | 19.71 | 19.77 | 1,022,560 | -0.55(-2.71%) |
Sep 25, 2007 | 21.23 | 21.23 | 20.26 | 20.32 | 656,029 | -1.09(-5.11%) |
Sep 24, 2007 | 20.89 | 21.42 | 20.66 | 21.42 | 516,394 | +0.69(+3.32%) |
Sep 21, 2007 | 21.19 | 21.49 | 20.67 | 20.73 | 1,306,848 | -0.27(-1.28%) |
Sep 20, 2007 | 20.38 | 21.24 | 19.52 | 21.00 | 2,139,618 | +2.19(+11.64%) |
Sep 19, 2007 | 18.58 | 19.49 | 18.55 | 18.81 | 808,145 | +0.50(+2.76%) |
Sep 18, 2007 | 17.36 | 18.36 | 17.28 | 18.30 | 700,040 | +1.00(+5.79%) |
Sep 17, 2007 | 17.13 | 17.79 | 16.99 | 17.30 | 832,948 | +0.05(+0.31%) |
Sep 14, 2007 | 16.87 | 17.32 | 16.86 | 17.25 | 273,903 | +0.20(+1.17%) |
Sep 13, 2007 | 17.10 | 17.42 | 16.83 | 17.05 | 450,403 | +0.10(+0.59%) |
Sep 12, 2007 | 17.22 | 17.47 | 16.76 | 16.95 | 402,574 | -0.31(-1.77%) |
Sep 11, 2007 | 16.63 | 17.39 | 16.57 | 17.25 | 652,081 | +0.74(+4.50%) |
Sep 10, 2007 | 17.58 | 17.80 | 16.35 | 16.51 | 940,154 | -1.54(-8.52%) |
Sep 07, 2007 | 18.61 | 18.82 | 17.82 | 18.05 | 404,241 | -0.92(-4.84%) |
Sep 06, 2007 | 19.08 | 19.25 | 18.82 | 18.97 | 331,172 | -0.03(-0.16%) |
Sep 05, 2007 | 19.15 | 19.36 | 18.83 | 19.00 | 438,892 | -0.11(-0.56%) |
Sep 04, 2007 | 19.23 | 19.44 | 18.88 | 19.11 | 411,571 | -0.15(-0.79%) |
Aug 31, 2007 | 19.59 | 19.59 | 18.85 | 19.26 | 350,795 | +0.06(+0.32%) |
Aug 30, 2007 | 19.18 | 19.43 | 18.91 | 19.20 | 319,366 | -0.23(-1.18%) |
Aug 29, 2007 | 19.38 | 19.64 | 18.98 | 19.43 | 330,878 | +0.19(+0.99%) |
Aug 28, 2007 | 19.79 | 19.89 | 19.20 | 19.24 | 316,505 | -0.67(-3.38%) |
Aug 27, 2007 | 19.96 | 20.12 | 19.65 | 19.91 | 388,795 | -0.15(-0.76%) |
Aug 24, 2007 | 19.89 | 20.11 | 19.70 | 20.06 | 404,152 | +0.12(+0.61%) |
Aug 23, 2007 | 20.34 | 20.56 | 19.78 | 19.94 | 201,070 | -0.28(-1.40%) |
Aug 22, 2007 | 20.09 | 20.28 | 19.82 | 20.22 | 245,631 | +0.41(+2.09%) |
Aug 21, 2007 | 20.12 | 20.46 | 19.69 | 19.81 | 221,067 | -0.39(-1.93%) |
Aug 20, 2007 | 20.08 | 20.37 | 19.85 | 20.20 | 234,407 | +0.22(+1.11%) |
Aug 17, 2007 | 21.22 | 21.22 | 19.82 | 19.98 | 484,367 | +0.08(+0.42%) |
Aug 16, 2007 | 19.70 | 20.38 | 18.83 | 19.89 | 766,792 | +0.01(+0.04%) |
Aug 15, 2007 | 20.18 | 20.93 | 19.86 | 19.89 | 220,793 | -0.39(-1.92%) |
Aug 14, 2007 | 21.87 | 21.97 | 20.08 | 20.28 | 388,960 | -1.46(-6.72%) |
Aug 13, 2007 | 21.42 | 21.96 | 21.07 | 21.74 | 376,614 | +0.50(+2.34%) |
Aug 10, 2007 | 19.89 | 21.58 | 19.52 | 21.24 | 502,054 | +0.90(+4.44%) |
Aug 09, 2007 | 20.58 | 20.95 | 19.99 | 20.34 | 963,076 | -0.21(-1.04%) |
Aug 08, 2007 | 20.73 | 21.44 | 20.28 | 20.55 | 1,168,771 | +0.04(+0.19%) |
Aug 07, 2007 | 20.47 | 20.87 | 20.18 | 20.51 | 642,034 | -0.07(-0.33%) |
Aug 06, 2007 | 19.53 | 21.22 | 19.53 | 20.58 | 803,791 | +1.07(+5.49%) |
Aug 03, 2007 | 19.63 | 20.94 | 19.44 | 19.51 | 449,161 | -1.41(-6.73%) |
Aug 02, 2007 | 20.47 | 21.13 | 20.43 | 20.92 | 345,887 | +0.56(+2.74%) |
Aug 01, 2007 | 19.89 | 20.76 | 19.53 | 20.36 | 573,665 | +0.65(+3.30%) |
Jul 31, 2007 | 19.95 | 20.61 | 19.46 | 19.71 | 457,492 | -0.21(-1.08%) |
Jul 30, 2007 | 19.47 | 20.21 | 19.24 | 19.92 | 304,455 | +0.51(+2.64%) |
Jul 27, 2007 | 20.12 | 21.23 | 19.41 | 19.41 | 950,761 | -0.48(-2.42%) |
Jul 26, 2007 | 20.05 | 20.29 | 19.50 | 19.89 | 650,218 | -0.41(-2.03%) |
Jul 25, 2007 | 20.37 | 20.57 | 20.12 | 20.31 | 400,002 | -0.04(-0.19%) |
Jul 24, 2007 | 21.28 | 21.57 | 20.19 | 20.34 | 455,746 | -1.23(-5.71%) |
Jul 23, 2007 | 21.61 | 21.78 | 21.19 | 21.58 | 226,028 | +0.08(+0.39%) |
Jul 20, 2007 | 22.21 | 22.21 | 21.16 | 21.49 | 293,070 | -0.79(-3.54%) |
Jul 19, 2007 | 22.64 | 22.69 | 21.88 | 22.28 | 375,917 | -0.17(-0.75%) |
Jul 18, 2007 | 22.42 | 22.58 | 21.82 | 22.45 | 394,610 | -0.06(-0.27%) |
Jul 17, 2007 | 22.18 | 22.76 | 22.17 | 22.51 | 418,867 | +0.33(+1.48%) |
Jul 16, 2007 | 23.10 | 23.10 | 22.07 | 22.18 | 326,402 | -0.93(-4.01%) |
Jul 13, 2007 | 22.95 | 23.18 | 22.54 | 23.11 | 519,663 | +0.11(+0.47%) |
Jul 12, 2007 | 22.20 | 23.00 | 22.14 | 23.00 | 565,123 | +0.98(+4.45%) |
Jul 11, 2007 | 21.66 | 22.15 | 21.61 | 22.02 | 335,246 | +0.31(+1.41%) |
Jul 10, 2007 | 21.52 | 22.19 | 21.52 | 21.71 | 346,682 | -0.08(-0.39%) |
Jul 09, 2007 | 21.83 | 22.19 | 21.52 | 21.80 | 363,855 | -0.09(-0.42%) |
Jul 06, 2007 | 22.19 | 22.26 | 21.71 | 21.89 | 281,011 | -0.21(-0.93%) |
Jul 05, 2007 | 21.58 | 22.27 | 21.47 | 22.10 | 297,707 | +0.64(+2.96%) |
Jul 03, 2007 | 22.08 | 22.14 | 21.44 | 21.46 | 152,371 | -0.53(-2.40%) |
Jul 02, 2007 | 21.43 | 22.15 | 21.39 | 21.99 | 384,364 | +0.70(+3.31%) |
Jun 29, 2007 | 21.68 | 21.94 | 20.99 | 21.29 | 591,134 | -0.23(-1.07%) |
Jun 28, 2007 | 21.61 | 21.95 | 21.21 | 21.52 | 810,696 | +0.02(+0.07%) |
Jun 27, 2007 | 21.17 | 21.95 | 20.33 | 21.50 | 1,733,911 | +2.22(+11.51%) |
Jun 26, 2007 | 19.18 | 19.35 | 18.78 | 19.28 | 325,521 | +0.09(+0.48%) |
Jun 25, 2007 | 19.40 | 19.40 | 18.75 | 19.19 | 481,647 | -0.05(-0.28%) |
Jun 22, 2007 | 19.61 | 19.67 | 19.18 | 19.24 | 526,429 | -0.37(-1.87%) |
Jun 21, 2007 | 19.33 | 19.69 | 18.98 | 19.61 | 311,824 | +0.21(+1.06%) |
Jun 20, 2007 | 20.15 | 20.17 | 19.35 | 19.40 | 325,565 | -0.65(-3.24%) |
Jun 19, 2007 | 19.96 | 20.28 | 19.70 | 20.05 | 209,898 | +0.05(+0.23%) |
Jun 18, 2007 | 19.89 | 20.20 | 19.47 | 20.01 | 250,022 | +0.15(+0.73%) |
Jun 15, 2007 | 19.50 | 19.98 | 19.27 | 19.86 | 497,954 | +0.61(+3.18%) |
Jun 14, 2007 | 19.11 | 19.43 | 19.01 | 19.25 | 173,173 | +0.28(+1.49%) |
Jun 13, 2007 | 18.72 | 19.07 | 18.65 | 18.97 | 306,483 | +0.28(+1.47%) |
Jun 12, 2007 | 18.92 | 19.03 | 18.55 | 18.69 | 207,677 | -0.35(-1.85%) |
Jun 11, 2007 | 19.00 | 19.36 | 18.92 | 19.04 | 270,022 | +0.07(+0.36%) |
Jun 08, 2007 | 18.77 | 19.12 | 18.59 | 18.98 | 188,451 | +0.24(+1.27%) |
Jun 07, 2007 | 19.13 | 19.32 | 18.54 | 18.74 | 405,139 | -0.52(-2.70%) |
Jun 06, 2007 | 19.49 | 19.80 | 19.10 | 19.26 | 226,390 | -0.30(-1.53%) |
Jun 05, 2007 | 19.74 | 20.25 | 19.16 | 19.56 | 301,764 | -0.20(-1.01%) |
Jun 04, 2007 | 19.51 | 20.20 | 19.50 | 19.76 | 336,518 | +0.10(+0.51%) |
Jun 01, 2007 | 19.01 | 19.70 | 18.95 | 19.66 | 602,361 | +0.82(+4.35%) |
May 31, 2007 | 18.23 | 18.89 | 18.12 | 18.84 | 395,019 | +0.69(+3.79%) |
May 30, 2007 | 18.17 | 18.36 | 17.80 | 18.15 | 539,623 | -0.18(-0.96%) |
May 29, 2007 | 18.20 | 18.68 | 18.10 | 18.32 | 285,731 | +0.19(+1.05%) |
May 25, 2007 | 18.21 | 18.32 | 17.97 | 18.13 | 207,934 | +0.05(+0.30%) |
May 24, 2007 | 18.52 | 18.73 | 17.86 | 18.08 | 216,965 | -0.54(-2.88%) |
May 23, 2007 | 19.29 | 19.29 | 18.36 | 18.62 | 160,652 | -0.68(-3.53%) |
May 22, 2007 | 18.80 | 19.30 | 18.68 | 19.30 | 150,523 | +0.56(+2.98%) |
May 21, 2007 | 18.39 | 18.83 | 18.36 | 18.74 | 260,665 | +0.27(+1.45%) |
May 18, 2007 | 18.42 | 18.56 | 17.96 | 18.47 | 223,248 | +0.11(+0.58%) |
May 17, 2007 | 18.69 | 18.69 | 18.24 | 18.36 | 213,306 | -0.33(-1.76%) |
May 16, 2007 | 18.45 | 18.70 | 18.15 | 18.69 | 157,506 | +0.34(+1.83%) |
May 15, 2007 | 18.50 | 19.09 | 18.29 | 18.36 | 151,916 | -0.15(-0.79%) |
May 14, 2007 | 18.78 | 18.95 | 18.46 | 18.50 | 247,120 | -0.34(-1.79%) |
May 11, 2007 | 18.59 | 18.99 | 18.44 | 18.84 | 182,542 | +0.26(+1.40%) |
May 10, 2007 | 19.48 | 19.48 | 18.55 | 18.58 | 320,435 | -0.90(-4.63%) |
May 09, 2007 | 18.75 | 19.52 | 18.75 | 19.48 | 246,674 | +0.64(+3.41%) |
May 08, 2007 | 18.87 | 19.05 | 18.68 | 18.84 | 203,314 | -0.08(-0.40%) |
May 07, 2007 | 18.92 | 19.04 | 18.59 | 18.91 | 188,541 | -0.08(-0.44%) |
May 04, 2007 | 19.04 | 19.07 | 18.81 | 19.00 | 210,519 | +0.12(+0.65%) |
May 03, 2007 | 19.03 | 19.13 | 18.62 | 18.88 | 289,629 | -0.09(-0.48%) |
May 02, 2007 | 18.48 | 19.11 | 18.41 | 18.97 | 199,728 | +0.46(+2.48%) |
May 01, 2007 | 18.53 | 18.68 | 18.13 | 18.51 | 355,589 | +0.08(+0.46%) |
Apr 30, 2007 | 18.55 | 18.98 | 18.34 | 18.42 | 531,022 | -0.17(-0.91%) |
Apr 27, 2007 | 18.60 | 18.75 | 18.46 | 18.59 | 463,310 | -0.42(-2.21%) |
Apr 26, 2007 | 18.81 | 19.05 | 18.78 | 19.01 | 315,201 | +0.18(+0.93%) |
Apr 25, 2007 | 18.78 | 18.88 | 18.49 | 18.84 | 319,994 | +0.10(+0.53%) |
Apr 24, 2007 | 18.91 | 19.01 | 18.62 | 18.74 | 305,686 | -0.09(-0.49%) |
Apr 23, 2007 | 18.88 | 18.90 | 18.56 | 18.83 | 416,554 | +0.00(+0.00%) |
Apr 20, 2007 | 18.75 | 18.94 | 18.66 | 18.83 | 277,397 | +0.25(+1.36%) |
Apr 19, 2007 | 18.27 | 18.74 | 18.12 | 18.58 | 335,852 | -0.03(-0.16%) |
Apr 18, 2007 | 18.62 | 18.80 | 18.39 | 18.61 | 457,429 | -0.06(-0.33%) |
Apr 17, 2007 | 18.49 | 18.75 | 18.01 | 18.67 | 379,008 | +0.26(+1.41%) |
Apr 16, 2007 | 17.68 | 18.45 | 17.52 | 18.41 | 575,823 | +0.50(+2.82%) |
Apr 13, 2007 | 18.10 | 18.29 | 17.81 | 17.90 | 644,193 | -0.11(-0.64%) |
Apr 12, 2007 | 17.51 | 18.71 | 17.04 | 18.02 | 2,460,039 | +1.51(+9.13%) |
Apr 11, 2007 | 16.24 | 16.72 | 16.21 | 16.51 | 529,244 | +0.42(+2.62%) |
Apr 10, 2007 | 15.99 | 16.25 | 15.95 | 16.09 | 187,581 | +0.08(+0.53%) |
Apr 09, 2007 | 15.84 | 16.05 | 15.80 | 16.01 | 377,505 | +0.28(+1.80%) |
Apr 05, 2007 | 15.96 | 15.96 | 15.64 | 15.72 | 208,661 | -0.17(-1.06%) |
Apr 04, 2007 | 15.78 | 15.96 | 15.78 | 15.89 | 346,337 | +0.17(+1.07%) |
Apr 03, 2007 | 15.20 | 15.84 | 15.11 | 15.72 | 428,139 | +0.55(+3.63%) |
Apr 02, 2007 | 15.39 | 15.46 | 15.11 | 15.17 | 109,535 | -0.16(-1.05%) |
Mar 30, 2007 | 15.38 | 15.55 | 15.11 | 15.33 | 201,982 | -0.05(-0.35%) |
Mar 29, 2007 | 15.31 | 15.39 | 15.11 | 15.39 | 442,771 | +0.21(+1.41%) |
Mar 28, 2007 | 15.16 | 15.33 | 15.02 | 15.17 | 547,807 | -0.09(-0.60%) |
Mar 27, 2007 | 15.30 | 15.32 | 15.08 | 15.26 | 303,645 | -0.06(-0.40%) |
Mar 26, 2007 | 14.87 | 15.36 | 14.86 | 15.33 | 334,637 | +0.44(+2.93%) |
Mar 23, 2007 | 14.92 | 15.10 | 14.61 | 14.89 | 109,504 | -0.05(-0.31%) |
Mar 22, 2007 | 15.20 | 15.26 | 14.63 | 14.94 | 189,426 | -0.22(-1.46%) |
Mar 21, 2007 | 14.45 | 15.27 | 14.39 | 15.16 | 236,338 | +0.74(+5.15%) |
Mar 20, 2007 | 14.42 | 14.58 | 14.17 | 14.41 | 153,466 | -0.05(-0.32%) |
Mar 19, 2007 | 14.54 | 14.61 | 14.34 | 14.46 | 97,640 | -0.01(-0.05%) |
Mar 16, 2007 | 14.51 | 14.62 | 14.17 | 14.47 | 449,883 | -0.05(-0.37%) |
Mar 15, 2007 | 14.51 | 14.68 | 14.27 | 14.52 | 179,029 | +0.04(+0.26%) |
Mar 14, 2007 | 14.13 | 14.77 | 14.13 | 14.48 | 269,977 | +0.37(+2.66%) |
Mar 13, 2007 | 15.08 | 15.14 | 14.09 | 14.11 | 267,629 | -0.97(-6.44%) |
Mar 12, 2007 | 14.99 | 15.17 | 14.84 | 15.08 | 217,742 | +0.26(+1.75%) |
Mar 09, 2007 | 15.11 | 15.11 | 14.55 | 14.82 | 194,910 | -0.05(-0.36%) |
Mar 08, 2007 | 15.01 | 15.29 | 14.74 | 14.87 | 181,418 | +0.02(+0.10%) |
Mar 07, 2007 | 14.70 | 14.96 | 14.59 | 14.86 | 174,399 | +0.12(+0.83%) |
Mar 06, 2007 | 14.64 | 15.11 | 14.64 | 14.74 | 224,380 | +0.28(+1.96%) |
Mar 05, 2007 | 14.74 | 15.18 | 14.45 | 14.45 | 258,252 | -0.38(-2.58%) |
Mar 02, 2007 | 15.23 | 15.40 | 14.76 | 14.84 | 319,919 | -0.44(-2.90%) |
Mar 01, 2007 | 15.91 | 15.91 | 15.24 | 15.28 | 354,469 | -0.77(-4.81%) |
Feb 28, 2007 | 17.05 | 17.05 | 15.96 | 16.05 | 582,335 | -0.88(-5.20%) |
Feb 27, 2007 | 16.68 | 16.94 | 16.37 | 16.93 | 540,250 | +0.02(+0.09%) |
Feb 26, 2007 | 16.89 | 17.02 | 16.83 | 16.92 | 278,608 | -0.02(-0.09%) |
Feb 23, 2007 | 17.10 | 17.15 | 16.90 | 16.93 | 185,556 | -0.08(-0.45%) |
Feb 22, 2007 | 17.09 | 17.41 | 16.95 | 17.01 | 331,112 | +0.00(+0.00%) |
Feb 21, 2007 | 17.28 | 17.35 | 16.93 | 17.01 | 409,480 | -0.32(-1.85%) |
Feb 20, 2007 | 16.86 | 17.86 | 16.69 | 17.33 | 786,569 | +1.09(+6.74%) |
Feb 16, 2007 | 16.53 | 16.53 | 16.18 | 16.24 | 308,214 | -0.29(-1.76%) |
Feb 15, 2007 | 16.31 | 16.73 | 16.31 | 16.53 | 219,405 | +0.16(+0.98%) |
Feb 14, 2007 | 16.30 | 16.56 | 16.28 | 16.37 | 288,364 | +0.05(+0.28%) |
Feb 13, 2007 | 16.66 | 16.72 | 16.26 | 16.32 | 383,106 | -0.29(-1.75%) |
Feb 12, 2007 | 15.66 | 16.75 | 15.65 | 16.61 | 679,774 | +1.57(+10.43%) |
Feb 09, 2007 | 15.33 | 15.39 | 14.88 | 15.04 | 176,170 | -0.38(-2.48%) |
Feb 08, 2007 | 14.79 | 15.46 | 14.72 | 15.43 | 500,211 | +0.55(+3.70%) |
Feb 07, 2007 | 14.84 | 14.99 | 14.79 | 14.87 | 127,622 | +0.08(+0.57%) |
Feb 06, 2007 | 14.88 | 14.92 | 14.68 | 14.79 | 157,885 | -0.06(-0.41%) |
Feb 05, 2007 | 14.88 | 15.01 | 14.71 | 14.85 | 224,900 | -0.08(-0.56%) |
Feb 02, 2007 | 14.72 | 15.09 | 14.59 | 14.94 | 205,527 | +0.28(+1.93%) |
Feb 01, 2007 | 14.64 | 14.80 | 14.54 | 14.65 | 143,616 | +0.09(+0.63%) |
Jan 31, 2007 | 14.40 | 14.61 | 14.27 | 14.56 | 240,666 | +0.10(+0.69%) |
Jan 30, 2007 | 14.42 | 14.48 | 14.32 | 14.46 | 153,841 | +0.09(+0.64%) |
Jan 29, 2007 | 14.38 | 14.47 | 14.32 | 14.37 | 198,310 | -0.09(-0.64%) |
Jan 26, 2007 | 14.38 | 14.51 | 14.31 | 14.46 | 118,868 | +0.09(+0.64%) |
Jan 25, 2007 | 14.54 | 14.55 | 14.22 | 14.37 | 108,635 | -0.20(-1.37%) |
Jan 24, 2007 | 14.96 | 14.96 | 14.35 | 14.57 | 215,407 | -0.11(-0.73%) |
Jan 23, 2007 | 14.51 | 14.73 | 14.19 | 14.68 | 153,134 | +0.08(+0.58%) |
Jan 22, 2007 | 14.57 | 14.67 | 14.40 | 14.59 | 137,055 | -0.03(-0.21%) |
Jan 19, 2007 | 14.35 | 14.70 | 14.19 | 14.62 | 313,866 | +0.32(+2.25%) |
Jan 18, 2007 | 14.35 | 14.69 | 14.28 | 14.30 | 222,048 | -0.08(-0.53%) |
Jan 17, 2007 | 13.86 | 14.68 | 13.86 | 14.38 | 285,572 | +0.46(+3.30%) |
Jan 16, 2007 | 13.97 | 14.22 | 13.80 | 13.92 | 335,435 | +0.00(+0.00%) |
Jan 12, 2007 | 13.93 | 14.14 | 13.86 | 13.92 | 258,824 | -0.01(-0.06%) |
Jan 11, 2007 | 14.15 | 14.23 | 13.81 | 13.93 | 667,736 | -0.41(-2.83%) |
Jan 10, 2007 | 14.01 | 14.35 | 13.97 | 14.33 | 153,290 | +0.17(+1.19%) |
Jan 09, 2007 | 14.43 | 14.43 | 13.93 | 14.16 | 207,452 | -0.28(-1.96%) |
Jan 08, 2007 | 14.49 | 14.68 | 14.35 | 14.45 | 228,610 | -0.02(-0.11%) |
Jan 05, 2007 | 14.68 | 14.68 | 14.32 | 14.46 | 225,173 | -0.31(-2.12%) |
Jan 04, 2007 | 14.47 | 14.84 | 14.32 | 14.77 | 255,432 | -0.08(-0.52%) |
Jan 03, 2007 | 14.97 | 15.11 | 14.73 | 14.85 | 490,112 | +0.08(+0.52%) |
Dec 29, 2006 | 14.93 | 15.07 | 14.75 | 14.77 | 279,063 | -0.13(-0.87%) |
Dec 28, 2006 | 14.97 | 15.16 | 14.89 | 14.90 | 235,139 | -0.07(-0.46%) |
Dec 27, 2006 | 14.72 | 14.97 | 14.65 | 14.97 | 226,405 | +0.29(+1.98%) |
Dec 26, 2006 | 14.54 | 14.97 | 14.45 | 14.68 | 347,854 | -0.01(-0.05%) |
Dec 22, 2006 | 14.25 | 14.79 | 14.23 | 14.69 | 348,343 | +0.39(+2.73%) |
Dec 21, 2006 | 13.90 | 14.39 | 13.68 | 14.30 | 800,624 | +1.48(+11.58%) |
Dec 20, 2006 | 12.80 | 13.18 | 12.57 | 12.82 | 151,806 | +0.09(+0.72%) |
Dec 19, 2006 | 12.27 | 12.79 | 12.10 | 12.72 | 172,105 | +0.27(+2.15%) |
Dec 18, 2006 | 12.85 | 12.94 | 12.41 | 12.46 | 93,351 | -0.45(-3.50%) |
Dec 15, 2006 | 12.66 | 12.96 | 12.56 | 12.91 | 226,783 | +0.27(+2.12%) |
Dec 14, 2006 | 12.75 | 12.92 | 12.57 | 12.64 | 88,859 | -0.05(-0.36%) |
Dec 13, 2006 | 12.86 | 12.91 | 12.63 | 12.69 | 44,588 | -0.09(-0.72%) |
Dec 12, 2006 | 12.71 | 12.88 | 12.62 | 12.78 | 48,459 | +0.10(+0.78%) |
Dec 11, 2006 | 12.99 | 13.01 | 12.62 | 12.68 | 209,244 | -0.26(-2.01%) |
Dec 08, 2006 | 12.67 | 12.97 | 12.67 | 12.94 | 80,677 | +0.21(+1.62%) |
Dec 07, 2006 | 12.93 | 12.93 | 12.72 | 12.73 | 67,598 | -0.20(-1.54%) |
Dec 06, 2006 | 12.89 | 13.02 | 12.72 | 12.93 | 93,574 | +0.04(+0.30%) |
Dec 05, 2006 | 13.09 | 13.28 | 12.78 | 12.89 | 154,776 | -0.21(-1.58%) |
Dec 04, 2006 | 12.68 | 13.18 | 12.62 | 13.10 | 117,850 | +0.47(+3.69%) |
Dec 01, 2006 | 13.08 | 13.23 | 12.46 | 12.63 | 156,159 | -0.49(-3.73%) |
Nov 30, 2006 | 13.05 | 13.27 | 12.96 | 13.12 | 114,098 | +0.04(+0.29%) |
Nov 29, 2006 | 13.00 | 13.12 | 12.73 | 13.08 | 46,728 | +0.15(+1.18%) |
Nov 28, 2006 | 12.78 | 13.00 | 12.65 | 12.93 | 98,378 | +0.17(+1.32%) |
Nov 27, 2006 | 13.34 | 13.41 | 12.69 | 12.76 | 146,811 | -0.67(-5.01%) |
Nov 24, 2006 | 13.43 | 13.54 | 13.21 | 13.44 | 14,292 | -0.03(-0.23%) |
Nov 22, 2006 | 13.50 | 13.63 | 13.43 | 13.47 | 43,241 | -0.06(-0.45%) |
Nov 21, 2006 | 13.49 | 13.60 | 13.44 | 13.53 | 52,933 | +0.02(+0.17%) |
Nov 20, 2006 | 13.54 | 13.60 | 13.02 | 13.50 | 152,561 | -0.08(-0.56%) |
Nov 17, 2006 | 13.73 | 13.82 | 13.41 | 13.58 | 132,180 | -0.15(-1.11%) |
Nov 16, 2006 | 13.89 | 13.93 | 13.63 | 13.73 | 127,614 | -0.11(-0.77%) |
Nov 15, 2006 | 13.46 | 13.89 | 13.42 | 13.84 | 166,454 | +0.34(+2.55%) |
Nov 14, 2006 | 12.77 | 13.54 | 12.66 | 13.50 | 216,835 | +0.80(+6.33%) |
Nov 13, 2006 | 12.51 | 12.72 | 12.40 | 12.69 | 201,939 | +0.14(+1.10%) |
Nov 10, 2006 | 12.43 | 12.60 | 12.34 | 12.56 | 62,990 | +0.24(+1.93%) |
Nov 09, 2006 | 12.72 | 12.75 | 12.14 | 12.32 | 84,796 | -0.41(-3.25%) |
Nov 08, 2006 | 12.53 | 12.75 | 12.51 | 12.73 | 96,012 | +0.15(+1.16%) |
Nov 07, 2006 | 12.53 | 12.87 | 12.53 | 12.59 | 56,606 | +0.01(+0.06%) |
Nov 06, 2006 | 12.31 | 12.64 | 12.27 | 12.58 | 61,206 | +0.21(+1.73%) |
Nov 03, 2006 | 12.36 | 12.48 | 12.24 | 12.36 | 182,508 | +0.05(+0.44%) |
Nov 02, 2006 | 12.15 | 12.34 | 12.14 | 12.31 | 142,089 | +0.04(+0.31%) |
Nov 01, 2006 | 12.36 | 12.37 | 12.17 | 12.27 | 255,604 | -0.04(-0.31%) |
Oct 31, 2006 | 12.32 | 12.48 | 12.22 | 12.31 | 71,249 | -0.09(-0.74%) |
Oct 30, 2006 | 12.33 | 12.46 | 11.97 | 12.40 | 77,105 | +0.02(+0.12%) |
Oct 27, 2006 | 12.82 | 12.97 | 12.35 | 12.39 | 123,952 | -0.53(-4.09%) |
Oct 26, 2006 | 12.22 | 12.92 | 12.10 | 12.92 | 102,692 | +0.53(+4.26%) |
Oct 25, 2006 | 12.08 | 12.56 | 11.98 | 12.39 | 107,278 | +0.34(+2.79%) |
Oct 24, 2006 | 12.38 | 12.43 | 12.03 | 12.05 | 161,469 | -0.37(-3.02%) |
Oct 23, 2006 | 12.39 | 12.57 | 12.08 | 12.43 | 80,288 | -0.02(-0.18%) |
Oct 20, 2006 | 12.70 | 12.70 | 12.35 | 12.45 | 45,696 | -0.18(-1.39%) |
Oct 19, 2006 | 12.56 | 12.73 | 12.30 | 12.62 | 123,505 | +0.00(+0.00%) |
Oct 18, 2006 | 12.62 | 12.72 | 12.48 | 12.62 | 79,589 | +0.02(+0.18%) |
Oct 17, 2006 | 12.68 | 12.77 | 12.51 | 12.60 | 187,760 | -0.17(-1.32%) |
Oct 16, 2006 | 12.70 | 13.08 | 12.62 | 12.77 | 107,393 | +0.03(+0.24%) |
Oct 13, 2006 | 12.62 | 12.95 | 12.51 | 12.74 | 193,832 | +0.15(+1.22%) |
Oct 12, 2006 | 12.02 | 12.74 | 12.02 | 12.59 | 378,901 | +0.54(+4.44%) |
Oct 11, 2006 | 11.97 | 12.13 | 11.97 | 12.05 | 239,258 | -0.01(-0.06%) |
Oct 10, 2006 | 11.84 | 12.23 | 11.84 | 12.06 | 88,864 | +0.26(+2.20%) |
Oct 09, 2006 | 11.54 | 11.82 | 11.39 | 11.80 | 101,823 | +0.21(+1.85%) |
Oct 06, 2006 | 11.78 | 11.81 | 11.53 | 11.58 | 93,699 | -0.26(-2.20%) |
Oct 05, 2006 | 11.61 | 11.86 | 11.61 | 11.84 | 93,488 | +0.19(+1.64%) |
Oct 04, 2006 | 11.35 | 11.72 | 11.33 | 11.65 | 87,046 | +0.24(+2.15%) |
Oct 03, 2006 | 11.26 | 11.48 | 11.06 | 11.41 | 142,686 | +0.16(+1.43%) |