Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.17 | 14.21 | 13.98 | 14.06 | 182,402 | -0.14(-1.01%) |
Sep 27, 2007 | 14.21 | 14.29 | 14.02 | 14.21 | 69,286 | +0.01(+0.09%) |
Sep 26, 2007 | 14.11 | 14.31 | 13.96 | 14.19 | 88,557 | +0.18(+1.26%) |
Sep 25, 2007 | 14.08 | 14.18 | 13.90 | 14.02 | 155,397 | -0.18(-1.27%) |
Sep 24, 2007 | 14.40 | 14.43 | 14.10 | 14.20 | 102,194 | -0.18(-1.23%) |
Sep 21, 2007 | 14.38 | 14.47 | 14.15 | 14.37 | 266,879 | +0.13(+0.91%) |
Sep 20, 2007 | 14.32 | 14.41 | 14.16 | 14.24 | 66,490 | -0.12(-0.82%) |
Sep 19, 2007 | 14.19 | 14.54 | 14.16 | 14.36 | 161,439 | +0.27(+1.94%) |
Sep 18, 2007 | 13.66 | 14.09 | 13.43 | 14.09 | 182,799 | +0.50(+3.68%) |
Sep 17, 2007 | 13.78 | 13.78 | 13.45 | 13.59 | 394,241 | -0.16(-1.19%) |
Sep 14, 2007 | 13.53 | 13.76 | 13.51 | 13.75 | 64,559 | +0.10(+0.71%) |
Sep 13, 2007 | 13.67 | 13.79 | 13.50 | 13.65 | 131,848 | -0.02(-0.12%) |
Sep 12, 2007 | 13.63 | 13.78 | 13.55 | 13.67 | 101,804 | +0.02(+0.15%) |
Sep 11, 2007 | 13.52 | 13.65 | 13.41 | 13.65 | 104,619 | +0.19(+1.41%) |
Sep 10, 2007 | 13.40 | 13.63 | 13.29 | 13.46 | 95,174 | +0.12(+0.88%) |
Sep 07, 2007 | 13.47 | 13.67 | 13.26 | 13.34 | 143,933 | -0.32(-2.34%) |
Sep 06, 2007 | 13.80 | 13.87 | 13.63 | 13.66 | 62,467 | -0.17(-1.22%) |
Sep 05, 2007 | 13.76 | 13.86 | 13.69 | 13.83 | 114,792 | -0.04(-0.30%) |
Sep 04, 2007 | 13.78 | 13.94 | 13.73 | 13.87 | 184,935 | +0.02(+0.15%) |
Aug 31, 2007 | 13.92 | 14.04 | 13.60 | 13.85 | 165,239 | +0.10(+0.73%) |
Aug 30, 2007 | 13.75 | 13.97 | 13.59 | 13.75 | 107,423 | -0.18(-1.27%) |
Aug 29, 2007 | 13.74 | 13.95 | 13.64 | 13.93 | 150,149 | +0.21(+1.53%) |
Aug 28, 2007 | 14.08 | 14.16 | 13.72 | 13.72 | 177,366 | -0.42(-3.00%) |
Aug 27, 2007 | 14.34 | 14.44 | 14.07 | 14.14 | 132,150 | -0.27(-1.87%) |
Aug 24, 2007 | 14.13 | 14.43 | 14.13 | 14.41 | 82,003 | +0.25(+1.78%) |
Aug 23, 2007 | 14.45 | 14.55 | 14.13 | 14.16 | 64,233 | -0.25(-1.72%) |
Aug 22, 2007 | 14.64 | 14.64 | 14.26 | 14.41 | 173,435 | -0.12(-0.84%) |
Aug 21, 2007 | 14.54 | 14.68 | 14.34 | 14.53 | 74,931 | -0.05(-0.35%) |
Aug 20, 2007 | 14.66 | 14.76 | 14.32 | 14.58 | 80,106 | -0.04(-0.29%) |
Aug 17, 2007 | 14.71 | 14.93 | 14.41 | 14.62 | 342,427 | +0.30(+2.11%) |
Aug 16, 2007 | 13.87 | 14.65 | 13.87 | 14.32 | 336,520 | +0.44(+3.15%) |
Aug 15, 2007 | 13.79 | 14.38 | 13.79 | 13.88 | 141,990 | +0.07(+0.52%) |
Aug 14, 2007 | 14.03 | 14.08 | 13.63 | 13.81 | 106,032 | -0.19(-1.38%) |
Aug 13, 2007 | 14.72 | 14.72 | 13.63 | 14.00 | 243,026 | -0.60(-4.12%) |
Aug 10, 2007 | 13.78 | 14.71 | 13.78 | 14.61 | 290,860 | +0.59(+4.23%) |
Aug 09, 2007 | 13.67 | 14.50 | 13.55 | 14.01 | 352,121 | -0.03(-0.24%) |
Aug 08, 2007 | 13.31 | 14.14 | 13.31 | 14.05 | 542,600 | +0.81(+6.13%) |
Aug 07, 2007 | 12.83 | 13.33 | 12.57 | 13.23 | 214,083 | +0.30(+2.31%) |
Aug 06, 2007 | 12.51 | 13.02 | 12.37 | 12.94 | 201,402 | +0.54(+4.34%) |
Aug 03, 2007 | 12.39 | 12.88 | 12.36 | 12.40 | 232,932 | -0.49(-3.79%) |
Aug 02, 2007 | 12.94 | 13.04 | 12.73 | 12.89 | 226,327 | +0.00(+0.00%) |
Aug 01, 2007 | 12.59 | 12.95 | 12.59 | 12.89 | 235,068 | +0.26(+2.10%) |
Jul 31, 2007 | 12.71 | 12.84 | 12.57 | 12.62 | 351,365 | +0.02(+0.17%) |
Jul 30, 2007 | 12.55 | 12.72 | 12.49 | 12.60 | 425,227 | +0.05(+0.37%) |
Jul 27, 2007 | 12.60 | 12.80 | 12.53 | 12.55 | 282,188 | -0.11(-0.83%) |
Jul 26, 2007 | 12.66 | 12.99 | 12.53 | 12.66 | 343,889 | -0.16(-1.28%) |
Jul 25, 2007 | 12.67 | 12.91 | 12.60 | 12.82 | 308,989 | +0.28(+2.25%) |
Jul 24, 2007 | 13.13 | 13.23 | 12.53 | 12.54 | 246,470 | -0.58(-4.45%) |
Jul 23, 2007 | 13.17 | 13.35 | 13.10 | 13.13 | 88,238 | +0.04(+0.29%) |
Jul 20, 2007 | 13.46 | 13.49 | 13.07 | 13.09 | 225,088 | -0.40(-2.96%) |
Jul 19, 2007 | 13.50 | 13.52 | 13.42 | 13.49 | 79,188 | +0.06(+0.44%) |
Jul 18, 2007 | 13.44 | 13.54 | 13.25 | 13.43 | 156,911 | -0.04(-0.28%) |
Jul 17, 2007 | 13.49 | 13.68 | 13.44 | 13.47 | 95,293 | -0.01(-0.06%) |
Jul 16, 2007 | 13.78 | 13.87 | 13.46 | 13.47 | 82,855 | -0.37(-2.67%) |
Jul 13, 2007 | 13.79 | 13.86 | 13.65 | 13.84 | 57,302 | +0.00(+0.00%) |
Jul 12, 2007 | 13.51 | 13.84 | 13.47 | 13.84 | 90,107 | +0.31(+2.30%) |
Jul 11, 2007 | 13.58 | 13.65 | 13.46 | 13.53 | 91,467 | +0.01(+0.09%) |
Jul 10, 2007 | 13.64 | 13.73 | 13.46 | 13.52 | 162,224 | -0.17(-1.26%) |
Jul 09, 2007 | 13.84 | 13.87 | 13.64 | 13.69 | 65,346 | -0.17(-1.24%) |
Jul 06, 2007 | 13.87 | 13.92 | 13.73 | 13.87 | 50,506 | -0.01(-0.06%) |
Jul 05, 2007 | 13.95 | 14.04 | 13.68 | 13.87 | 79,468 | -0.09(-0.63%) |
Jul 03, 2007 | 13.87 | 13.96 | 13.71 | 13.96 | 143,664 | +0.14(+1.00%) |
Jul 02, 2007 | 13.83 | 13.89 | 13.72 | 13.82 | 90,699 | +0.08(+0.61%) |
Jun 29, 2007 | 14.03 | 14.07 | 13.71 | 13.74 | 130,105 | -0.22(-1.57%) |
Jun 28, 2007 | 13.91 | 14.11 | 13.90 | 13.96 | 72,175 | +0.08(+0.55%) |
Jun 27, 2007 | 13.44 | 13.94 | 13.44 | 13.88 | 146,998 | +0.34(+2.55%) |
Jun 26, 2007 | 13.58 | 13.71 | 13.39 | 13.54 | 97,474 | +0.04(+0.31%) |
Jun 25, 2007 | 13.40 | 13.83 | 13.40 | 13.50 | 164,195 | +0.03(+0.25%) |
Jun 22, 2007 | 13.55 | 13.61 | 13.33 | 13.46 | 341,128 | -0.09(-0.65%) |
Jun 21, 2007 | 13.45 | 13.64 | 13.41 | 13.55 | 101,609 | +0.06(+0.47%) |
Jun 20, 2007 | 13.84 | 13.96 | 13.45 | 13.49 | 139,819 | -0.36(-2.58%) |
Jun 19, 2007 | 13.71 | 13.89 | 13.69 | 13.84 | 88,932 | +0.07(+0.49%) |
Jun 18, 2007 | 13.71 | 13.87 | 13.64 | 13.78 | 139,344 | +0.13(+0.92%) |
Jun 15, 2007 | 13.74 | 13.85 | 13.63 | 13.65 | 311,502 | +0.19(+1.44%) |
Jun 14, 2007 | 13.56 | 13.60 | 13.40 | 13.46 | 109,144 | -0.01(-0.06%) |
Jun 13, 2007 | 13.37 | 13.57 | 13.34 | 13.47 | 169,543 | +0.12(+0.88%) |
Jun 12, 2007 | 13.60 | 13.62 | 13.23 | 13.35 | 230,892 | -0.28(-2.04%) |
Jun 11, 2007 | 13.69 | 13.79 | 13.60 | 13.63 | 138,245 | -0.08(-0.58%) |
Jun 08, 2007 | 13.71 | 13.83 | 13.53 | 13.71 | 189,690 | -0.02(-0.15%) |
Jun 07, 2007 | 14.09 | 14.16 | 13.73 | 13.73 | 189,412 | -0.43(-3.06%) |
Jun 06, 2007 | 14.25 | 14.34 | 14.13 | 14.16 | 251,777 | -0.21(-1.43%) |
Jun 05, 2007 | 14.38 | 14.45 | 14.33 | 14.37 | 262,765 | -0.11(-0.76%) |
Jun 04, 2007 | 14.32 | 14.53 | 14.32 | 14.47 | 211,053 | +0.08(+0.56%) |
Jun 01, 2007 | 14.34 | 14.42 | 14.25 | 14.40 | 493,548 | +0.13(+0.91%) |
May 31, 2007 | 14.05 | 14.32 | 13.96 | 14.26 | 259,819 | +0.13(+0.89%) |
May 30, 2007 | 14.06 | 14.16 | 13.95 | 14.14 | 164,732 | -0.07(-0.50%) |
May 29, 2007 | 14.28 | 14.32 | 14.16 | 14.21 | 168,967 | +0.01(+0.06%) |
May 25, 2007 | 14.29 | 14.39 | 14.11 | 14.20 | 212,601 | -0.05(-0.38%) |
May 24, 2007 | 14.72 | 14.79 | 14.23 | 14.26 | 242,380 | -0.45(-3.09%) |
May 23, 2007 | 14.82 | 14.90 | 14.68 | 14.71 | 173,763 | -0.11(-0.74%) |
May 22, 2007 | 14.90 | 14.90 | 14.61 | 14.82 | 185,375 | -0.03(-0.17%) |
May 21, 2007 | 14.68 | 14.91 | 14.68 | 14.85 | 141,320 | +0.12(+0.83%) |
May 18, 2007 | 14.76 | 14.78 | 14.55 | 14.72 | 134,400 | +0.02(+0.11%) |
May 17, 2007 | 14.88 | 14.88 | 14.70 | 14.71 | 228,521 | -0.24(-1.60%) |
May 16, 2007 | 14.96 | 14.96 | 14.83 | 14.95 | 122,408 | +0.05(+0.34%) |
May 15, 2007 | 15.13 | 15.13 | 14.82 | 14.90 | 249,765 | -0.16(-1.09%) |
May 14, 2007 | 15.13 | 15.14 | 14.98 | 15.06 | 184,635 | -0.14(-0.94%) |
May 11, 2007 | 15.07 | 15.24 | 15.06 | 15.20 | 81,273 | +0.19(+1.23%) |
May 10, 2007 | 15.22 | 15.22 | 14.95 | 15.02 | 164,746 | -0.30(-1.98%) |
May 09, 2007 | 15.35 | 15.42 | 15.19 | 15.32 | 80,051 | +0.02(+0.14%) |
May 08, 2007 | 15.32 | 15.32 | 15.12 | 15.30 | 86,364 | -0.13(-0.87%) |
May 07, 2007 | 15.35 | 15.55 | 15.35 | 15.43 | 73,269 | +0.01(+0.08%) |
May 04, 2007 | 15.11 | 15.53 | 15.11 | 15.42 | 77,507 | +0.02(+0.11%) |
May 03, 2007 | 15.38 | 15.53 | 15.22 | 15.40 | 92,573 | +0.05(+0.33%) |
May 02, 2007 | 15.19 | 15.38 | 15.11 | 15.35 | 100,653 | +0.14(+0.94%) |
May 01, 2007 | 15.17 | 15.23 | 15.04 | 15.21 | 126,013 | +0.02(+0.14%) |
Apr 30, 2007 | 15.53 | 15.53 | 15.14 | 15.19 | 197,742 | -0.15(-0.96%) |
Apr 27, 2007 | 15.48 | 15.48 | 15.25 | 15.34 | 90,340 | -0.16(-1.00%) |
Apr 26, 2007 | 15.53 | 15.54 | 15.30 | 15.49 | 114,818 | -0.07(-0.43%) |
Apr 25, 2007 | 15.37 | 15.57 | 15.29 | 15.56 | 156,938 | +0.26(+1.70%) |
Apr 24, 2007 | 15.18 | 15.35 | 14.99 | 15.30 | 110,255 | +0.09(+0.58%) |
Apr 23, 2007 | 15.02 | 15.27 | 15.02 | 15.21 | 92,354 | +0.12(+0.78%) |
Apr 20, 2007 | 15.13 | 15.22 | 14.90 | 15.09 | 207,929 | +0.27(+1.82%) |
Apr 19, 2007 | 15.37 | 15.37 | 14.79 | 14.82 | 131,644 | -0.40(-2.65%) |
Apr 18, 2007 | 15.34 | 15.54 | 15.16 | 15.23 | 95,862 | -0.21(-1.34%) |
Apr 17, 2007 | 15.23 | 15.44 | 15.23 | 15.43 | 94,135 | -0.05(-0.35%) |
Apr 16, 2007 | 15.31 | 15.54 | 15.19 | 15.49 | 94,226 | +0.25(+1.63%) |
Apr 13, 2007 | 15.27 | 15.27 | 15.08 | 15.24 | 351,941 | +0.07(+0.47%) |
Apr 12, 2007 | 15.10 | 15.26 | 15.03 | 15.17 | 104,924 | -0.01(-0.06%) |
Apr 11, 2007 | 15.31 | 15.31 | 15.06 | 15.18 | 69,070 | -0.10(-0.63%) |
Apr 10, 2007 | 15.13 | 15.31 | 15.13 | 15.27 | 74,351 | +0.11(+0.75%) |
Apr 09, 2007 | 15.16 | 15.24 | 15.10 | 15.16 | 56,859 | +0.01(+0.08%) |
Apr 05, 2007 | 15.16 | 15.18 | 15.07 | 15.15 | 34,067 | +0.04(+0.28%) |
Apr 04, 2007 | 15.14 | 15.20 | 15.04 | 15.11 | 79,649 | -0.07(-0.47%) |
Apr 03, 2007 | 15.14 | 15.19 | 15.03 | 15.18 | 80,208 | +0.11(+0.75%) |
Apr 02, 2007 | 14.71 | 15.10 | 14.71 | 15.06 | 65,363 | +0.15(+1.02%) |
Mar 30, 2007 | 15.04 | 15.16 | 14.77 | 14.91 | 133,109 | -0.11(-0.73%) |
Mar 29, 2007 | 15.14 | 15.19 | 14.86 | 15.02 | 57,953 | -0.00(-0.03%) |
Mar 28, 2007 | 14.96 | 15.09 | 14.82 | 15.03 | 363,730 | -0.06(-0.39%) |
Mar 27, 2007 | 15.03 | 15.08 | 14.93 | 15.08 | 104,626 | -0.05(-0.33%) |
Mar 26, 2007 | 14.87 | 15.14 | 14.87 | 15.14 | 82,286 | +0.24(+1.58%) |
Mar 23, 2007 | 14.86 | 14.97 | 14.82 | 14.90 | 55,233 | +0.02(+0.11%) |
Mar 22, 2007 | 14.79 | 14.93 | 14.72 | 14.88 | 111,230 | +0.11(+0.74%) |
Mar 21, 2007 | 14.33 | 14.77 | 14.30 | 14.77 | 140,699 | +0.34(+2.36%) |
Mar 20, 2007 | 14.36 | 14.50 | 14.29 | 14.43 | 80,829 | +0.06(+0.41%) |
Mar 19, 2007 | 14.30 | 14.44 | 14.24 | 14.37 | 82,046 | +0.19(+1.36%) |
Mar 16, 2007 | 14.34 | 14.34 | 14.12 | 14.18 | 324,650 | -0.16(-1.11%) |
Mar 15, 2007 | 14.22 | 14.36 | 14.16 | 14.34 | 71,146 | +0.17(+1.19%) |
Mar 14, 2007 | 14.13 | 14.26 | 13.90 | 14.17 | 156,143 | +0.07(+0.48%) |
Mar 13, 2007 | 14.53 | 14.55 | 14.05 | 14.11 | 223,763 | -0.42(-2.92%) |
Mar 12, 2007 | 14.31 | 14.55 | 14.27 | 14.53 | 141,084 | +0.14(+0.99%) |
Mar 09, 2007 | 14.54 | 14.55 | 14.33 | 14.39 | 127,592 | -0.12(-0.81%) |
Mar 08, 2007 | 14.11 | 14.53 | 14.11 | 14.50 | 171,780 | +0.10(+0.70%) |
Mar 07, 2007 | 14.37 | 14.46 | 14.20 | 14.40 | 158,547 | -0.04(-0.29%) |
Mar 06, 2007 | 14.19 | 14.45 | 14.19 | 14.45 | 193,930 | +0.24(+1.66%) |
Mar 05, 2007 | 14.14 | 14.29 | 14.09 | 14.21 | 268,967 | -0.12(-0.82%) |
Mar 02, 2007 | 14.16 | 14.35 | 14.11 | 14.33 | 167,181 | +0.00(+0.03%) |
Mar 01, 2007 | 13.94 | 14.40 | 13.94 | 14.32 | 153,095 | +0.27(+1.95%) |
Feb 28, 2007 | 14.24 | 14.34 | 14.03 | 14.05 | 107,677 | -0.19(-1.30%) |
Feb 27, 2007 | 14.52 | 14.70 | 14.21 | 14.24 | 169,253 | -0.50(-3.40%) |
Feb 26, 2007 | 14.81 | 14.91 | 14.57 | 14.74 | 121,571 | +0.03(+0.17%) |
Feb 23, 2007 | 14.58 | 14.73 | 14.55 | 14.71 | 118,295 | +0.08(+0.58%) |
Feb 22, 2007 | 14.65 | 14.65 | 14.44 | 14.63 | 58,674 | +0.05(+0.37%) |
Feb 21, 2007 | 14.47 | 14.58 | 14.47 | 14.57 | 74,135 | -0.02(-0.12%) |
Feb 20, 2007 | 14.57 | 14.63 | 14.47 | 14.59 | 95,517 | +0.00(+0.03%) |
Feb 16, 2007 | 14.58 | 14.65 | 14.47 | 14.58 | 64,794 | +0.02(+0.12%) |
Feb 15, 2007 | 14.81 | 14.81 | 14.56 | 14.57 | 67,486 | -0.21(-1.39%) |
Feb 14, 2007 | 14.97 | 15.04 | 14.72 | 14.77 | 98,247 | -0.09(-0.62%) |
Feb 13, 2007 | 14.88 | 14.88 | 14.67 | 14.87 | 40,290 | +0.11(+0.71%) |
Feb 12, 2007 | 14.53 | 14.81 | 14.53 | 14.76 | 69,762 | +0.04(+0.26%) |
Feb 09, 2007 | 14.87 | 14.89 | 14.66 | 14.72 | 76,403 | -0.19(-1.27%) |
Feb 08, 2007 | 14.64 | 14.93 | 14.64 | 14.91 | 66,844 | +0.22(+1.52%) |
Feb 07, 2007 | 14.65 | 14.73 | 14.62 | 14.69 | 67,812 | -0.03(-0.17%) |
Feb 06, 2007 | 14.70 | 14.74 | 14.55 | 14.71 | 67,672 | -0.00(-0.03%) |
Feb 05, 2007 | 14.70 | 14.74 | 14.51 | 14.72 | 98,425 | +0.06(+0.40%) |
Feb 02, 2007 | 14.42 | 14.74 | 14.42 | 14.66 | 48,817 | -0.02(-0.14%) |
Feb 01, 2007 | 14.45 | 14.80 | 14.45 | 14.68 | 68,202 | +0.30(+2.08%) |
Jan 31, 2007 | 14.78 | 14.80 | 14.37 | 14.38 | 163,251 | -0.39(-2.62%) |
Jan 30, 2007 | 14.69 | 14.78 | 14.58 | 14.77 | 80,781 | +0.02(+0.14%) |
Jan 29, 2007 | 14.64 | 14.82 | 14.43 | 14.75 | 62,286 | +0.09(+0.60%) |
Jan 26, 2007 | 14.51 | 14.71 | 14.37 | 14.66 | 58,595 | +0.26(+1.78%) |
Jan 25, 2007 | 14.67 | 14.76 | 14.31 | 14.40 | 83,546 | -0.32(-2.14%) |
Jan 24, 2007 | 14.66 | 14.77 | 14.66 | 14.72 | 58,286 | +0.06(+0.40%) |
Jan 23, 2007 | 14.39 | 14.70 | 14.35 | 14.66 | 126,669 | +0.23(+1.57%) |
Jan 22, 2007 | 14.60 | 14.61 | 14.35 | 14.43 | 60,296 | -0.15(-1.01%) |
Jan 19, 2007 | 14.23 | 14.70 | 14.13 | 14.58 | 305,346 | +0.24(+1.67%) |
Jan 18, 2007 | 14.30 | 14.47 | 14.24 | 14.34 | 180,281 | -0.12(-0.81%) |
Jan 17, 2007 | 14.41 | 14.56 | 14.39 | 14.46 | 111,249 | -0.04(-0.26%) |
Jan 16, 2007 | 14.74 | 14.87 | 14.37 | 14.50 | 115,227 | -0.21(-1.46%) |
Jan 12, 2007 | 14.66 | 14.89 | 14.64 | 14.71 | 133,813 | +0.01(+0.06%) |
Jan 11, 2007 | 14.46 | 14.84 | 14.45 | 14.70 | 136,297 | +0.25(+1.75%) |
Jan 10, 2007 | 14.33 | 14.47 | 14.33 | 14.45 | 113,011 | -0.03(-0.17%) |
Jan 09, 2007 | 14.53 | 14.59 | 14.25 | 14.47 | 140,737 | +0.03(+0.20%) |
Jan 08, 2007 | 14.68 | 14.68 | 14.34 | 14.45 | 202,752 | -0.15(-1.04%) |
Jan 05, 2007 | 15.40 | 15.40 | 14.59 | 14.60 | 152,294 | -0.79(-5.14%) |
Jan 04, 2007 | 15.23 | 15.40 | 15.05 | 15.39 | 76,227 | +0.16(+1.08%) |
Jan 03, 2007 | 15.32 | 15.48 | 14.97 | 15.22 | 109,855 | -0.16(-1.04%) |
Dec 29, 2006 | 15.48 | 15.56 | 15.19 | 15.38 | 219,454 | -0.14(-0.89%) |
Dec 28, 2006 | 15.52 | 15.55 | 15.38 | 15.52 | 54,493 | -0.03(-0.16%) |
Dec 27, 2006 | 15.22 | 15.55 | 15.22 | 15.55 | 78,503 | +0.27(+1.79%) |
Dec 26, 2006 | 14.89 | 15.27 | 14.89 | 15.27 | 86,317 | +0.39(+2.60%) |
Dec 22, 2006 | 14.98 | 15.04 | 14.79 | 14.89 | 50,972 | -0.00(-0.03%) |
Dec 21, 2006 | 14.92 | 15.16 | 14.73 | 14.89 | 80,838 | -0.05(-0.31%) |
Dec 20, 2006 | 15.23 | 15.35 | 14.93 | 14.94 | 101,816 | -0.35(-2.28%) |
Dec 19, 2006 | 14.74 | 15.52 | 14.63 | 15.29 | 430,470 | +0.48(+3.24%) |
Dec 18, 2006 | 14.72 | 14.85 | 14.60 | 14.81 | 164,994 | +0.15(+1.03%) |
Dec 15, 2006 | 14.54 | 14.82 | 14.54 | 14.66 | 258,625 | +0.13(+0.93%) |
Dec 14, 2006 | 14.43 | 14.72 | 14.43 | 14.52 | 155,187 | +0.04(+0.26%) |
Dec 13, 2006 | 14.40 | 14.49 | 14.31 | 14.48 | 150,736 | +0.07(+0.50%) |
Dec 12, 2006 | 14.30 | 14.49 | 14.22 | 14.41 | 244,596 | +0.16(+1.15%) |
Dec 11, 2006 | 14.25 | 14.31 | 14.21 | 14.25 | 76,857 | -0.05(-0.32%) |
Dec 08, 2006 | 14.32 | 14.47 | 14.29 | 14.29 | 119,835 | -0.09(-0.64%) |
Dec 07, 2006 | 14.57 | 14.61 | 14.34 | 14.39 | 130,510 | -0.15(-1.04%) |
Dec 06, 2006 | 14.39 | 14.62 | 14.38 | 14.54 | 105,673 | +0.08(+0.58%) |
Dec 05, 2006 | 14.61 | 14.66 | 14.44 | 14.45 | 115,099 | -0.10(-0.68%) |
Dec 04, 2006 | 14.50 | 14.66 | 14.47 | 14.55 | 128,267 | +0.03(+0.19%) |
Dec 01, 2006 | 14.42 | 14.54 | 14.29 | 14.53 | 172,123 | +0.08(+0.52%) |
Nov 30, 2006 | 14.21 | 14.47 | 14.19 | 14.45 | 214,009 | +0.15(+1.03%) |
Nov 29, 2006 | 14.08 | 14.32 | 13.89 | 14.30 | 101,124 | +0.21(+1.52%) |
Nov 28, 2006 | 13.94 | 14.10 | 13.89 | 14.09 | 176,650 | +0.14(+1.03%) |
Nov 27, 2006 | 14.29 | 14.49 | 13.94 | 13.95 | 160,274 | -0.39(-2.73%) |
Nov 24, 2006 | 14.25 | 14.34 | 14.24 | 14.34 | 60,952 | +0.05(+0.38%) |
Nov 22, 2006 | 14.35 | 14.35 | 14.21 | 14.28 | 90,014 | +0.00(+0.03%) |
Nov 21, 2006 | 14.26 | 14.30 | 14.14 | 14.28 | 111,213 | -0.06(-0.41%) |
Nov 20, 2006 | 14.19 | 14.47 | 14.19 | 14.34 | 125,381 | -0.00(-0.03%) |
Nov 17, 2006 | 14.62 | 14.62 | 14.25 | 14.34 | 166,675 | -0.28(-1.93%) |
Nov 16, 2006 | 14.66 | 14.68 | 14.48 | 14.62 | 93,667 | -0.09(-0.63%) |
Nov 15, 2006 | 14.50 | 14.71 | 14.41 | 14.71 | 174,306 | +0.23(+1.57%) |
Nov 14, 2006 | 14.05 | 14.50 | 13.98 | 14.49 | 174,741 | +0.27(+1.86%) |
Nov 13, 2006 | 14.12 | 14.29 | 14.12 | 14.22 | 120,877 | +0.03(+0.24%) |
Nov 10, 2006 | 13.95 | 14.19 | 13.95 | 14.19 | 65,467 | +0.21(+1.47%) |
Nov 09, 2006 | 13.88 | 14.14 | 13.88 | 13.98 | 82,008 | -0.21(-1.45%) |
Nov 08, 2006 | 13.61 | 14.40 | 13.59 | 14.19 | 95,229 | +0.39(+2.83%) |
Nov 07, 2006 | 13.88 | 14.13 | 13.77 | 13.80 | 80,760 | -0.15(-1.09%) |
Nov 06, 2006 | 13.88 | 14.05 | 13.77 | 13.95 | 114,052 | +0.07(+0.52%) |
Nov 03, 2006 | 13.83 | 13.93 | 13.70 | 13.88 | 96,401 | +0.07(+0.52%) |
Nov 02, 2006 | 13.95 | 14.04 | 13.77 | 13.81 | 102,363 | -0.21(-1.47%) |
Nov 01, 2006 | 14.48 | 14.51 | 14.00 | 14.01 | 103,000 | -0.37(-2.57%) |
Oct 31, 2006 | 14.55 | 14.60 | 14.32 | 14.38 | 69,966 | -0.20(-1.38%) |
Oct 30, 2006 | 14.23 | 14.61 | 14.23 | 14.58 | 91,156 | +0.07(+0.49%) |
Oct 27, 2006 | 14.51 | 14.63 | 14.32 | 14.51 | 79,913 | -0.13(-0.89%) |
Oct 26, 2006 | 14.42 | 14.65 | 14.03 | 14.64 | 112,357 | +0.31(+2.17%) |
Oct 25, 2006 | 14.42 | 14.42 | 14.13 | 14.33 | 64,595 | +0.11(+0.74%) |
Oct 24, 2006 | 14.31 | 14.34 | 14.14 | 14.23 | 63,967 | -0.17(-1.20%) |
Oct 23, 2006 | 14.24 | 14.41 | 14.18 | 14.40 | 43,574 | +0.14(+1.00%) |
Oct 20, 2006 | 14.40 | 14.40 | 14.25 | 14.26 | 55,485 | -0.08(-0.56%) |
Oct 19, 2006 | 14.12 | 14.35 | 14.08 | 14.34 | 113,379 | +0.19(+1.31%) |
Oct 18, 2006 | 14.17 | 14.24 | 13.97 | 14.15 | 97,576 | -0.02(-0.15%) |
Oct 17, 2006 | 14.13 | 14.20 | 13.80 | 14.17 | 121,036 | -0.07(-0.50%) |
Oct 16, 2006 | 14.26 | 14.26 | 14.16 | 14.24 | 48,511 | +0.05(+0.36%) |
Oct 13, 2006 | 14.15 | 14.24 | 14.04 | 14.19 | 77,756 | +0.04(+0.27%) |
Oct 12, 2006 | 13.91 | 14.17 | 13.91 | 14.16 | 77,514 | +0.25(+1.78%) |
Oct 11, 2006 | 13.92 | 14.02 | 13.75 | 13.91 | 55,338 | -0.11(-0.78%) |
Oct 10, 2006 | 13.83 | 14.03 | 13.81 | 14.02 | 54,674 | +0.12(+0.88%) |
Oct 09, 2006 | 13.87 | 14.00 | 13.76 | 13.89 | 48,140 | -0.07(-0.48%) |
Oct 06, 2006 | 13.98 | 14.11 | 13.85 | 13.96 | 59,083 | -0.12(-0.84%) |
Oct 05, 2006 | 13.79 | 14.08 | 13.73 | 14.08 | 66,514 | +0.25(+1.79%) |
Oct 04, 2006 | 13.59 | 13.83 | 13.53 | 13.83 | 121,871 | +0.21(+1.51%) |
Oct 03, 2006 | 13.71 | 13.76 | 13.57 | 13.63 | 114,887 | -0.08(-0.61%) |