Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.93 | 12.29 | 11.93 | 12.15 | 6,231,502 | +0.14(+1.20%) |
Sep 27, 2007 | 11.93 | 12.02 | 11.87 | 12.00 | 4,960,595 | +0.10(+0.84%) |
Sep 26, 2007 | 11.97 | 12.01 | 11.83 | 11.90 | 8,352,292 | -0.06(-0.52%) |
Sep 25, 2007 | 12.04 | 12.12 | 11.87 | 11.97 | 6,486,993 | -0.12(-0.98%) |
Sep 24, 2007 | 12.02 | 12.26 | 11.94 | 12.09 | 4,990,634 | +0.00(+0.00%) |
Sep 21, 2007 | 12.20 | 12.43 | 11.99 | 12.09 | 9,785,535 | -0.09(-0.77%) |
Sep 20, 2007 | 12.33 | 12.45 | 12.15 | 12.18 | 5,825,265 | -0.26(-2.11%) |
Sep 19, 2007 | 12.49 | 12.54 | 12.33 | 12.44 | 9,492,996 | -0.01(-0.05%) |
Sep 18, 2007 | 11.89 | 12.45 | 11.88 | 12.45 | 11,758,364 | +0.52(+4.36%) |
Sep 17, 2007 | 12.11 | 12.16 | 11.82 | 11.93 | 10,393,186 | -0.18(-1.50%) |
Sep 14, 2007 | 12.34 | 12.37 | 12.06 | 12.11 | 13,544,728 | -0.25(-2.03%) |
Sep 13, 2007 | 12.24 | 12.40 | 12.19 | 12.36 | 9,672,090 | +0.22(+1.80%) |
Sep 12, 2007 | 12.18 | 12.26 | 12.09 | 12.14 | 5,920,885 | -0.09(-0.77%) |
Sep 11, 2007 | 12.20 | 12.34 | 12.17 | 12.24 | 8,279,748 | +0.04(+0.31%) |
Sep 10, 2007 | 12.33 | 12.39 | 12.17 | 12.20 | 5,630,241 | -0.10(-0.81%) |
Sep 07, 2007 | 12.33 | 12.44 | 12.20 | 12.30 | 7,670,020 | -0.18(-1.45%) |
Sep 06, 2007 | 12.64 | 12.67 | 12.42 | 12.48 | 6,470,376 | -0.16(-1.24%) |
Sep 05, 2007 | 12.99 | 13.00 | 12.62 | 12.64 | 7,584,377 | -0.39(-3.03%) |
Sep 04, 2007 | 12.70 | 13.07 | 12.65 | 13.03 | 6,703,894 | +0.30(+2.36%) |
Aug 31, 2007 | 12.84 | 12.92 | 12.65 | 12.73 | 4,838,841 | +0.01(+0.05%) |
Aug 30, 2007 | 12.82 | 12.80 | 12.55 | 12.72 | 9,079,937 | -0.10(-0.78%) |
Aug 29, 2007 | 13.17 | 13.17 | 12.66 | 12.82 | 10,843,772 | -1.26(-8.97%) |
Aug 28, 2007 | 13.95 | 14.26 | 13.95 | 14.09 | 8,449,597 | -0.14(-0.97%) |
Aug 27, 2007 | 14.32 | 14.41 | 14.15 | 14.23 | 5,894,382 | -0.10(-0.70%) |
Aug 24, 2007 | 14.12 | 14.37 | 14.04 | 14.33 | 3,510,417 | +0.15(+1.06%) |
Aug 23, 2007 | 14.28 | 14.39 | 14.09 | 14.18 | 5,254,114 | -0.11(-0.74%) |
Aug 22, 2007 | 14.14 | 14.33 | 14.11 | 14.28 | 7,454,314 | +0.24(+1.69%) |
Aug 21, 2007 | 13.87 | 14.10 | 13.83 | 14.04 | 7,191,792 | +0.18(+1.26%) |
Aug 20, 2007 | 14.02 | 14.24 | 13.79 | 13.87 | 6,390,804 | -0.16(-1.12%) |
Aug 17, 2007 | 15.04 | 15.04 | 13.75 | 14.03 | 12,792,634 | +0.04(+0.27%) |
Aug 16, 2007 | 13.79 | 14.11 | 13.55 | 13.99 | 11,113,484 | +0.20(+1.45%) |
Aug 15, 2007 | 13.91 | 14.19 | 13.73 | 13.79 | 10,229,138 | -0.09(-0.68%) |
Aug 14, 2007 | 14.19 | 14.28 | 13.85 | 13.88 | 9,037,807 | -0.17(-1.20%) |
Aug 13, 2007 | 14.59 | 14.75 | 14.03 | 14.05 | 10,718,662 | -0.54(-3.69%) |
Aug 10, 2007 | 14.56 | 14.64 | 14.27 | 14.59 | 15,929,097 | -0.06(-0.38%) |
Aug 09, 2007 | 14.34 | 15.02 | 13.96 | 14.64 | 19,886,520 | +0.31(+2.14%) |
Aug 08, 2007 | 13.58 | 14.55 | 13.54 | 14.34 | 20,102,428 | +0.86(+6.36%) |
Aug 07, 2007 | 13.57 | 13.58 | 13.32 | 13.48 | 14,487,037 | -0.09(-0.65%) |
Aug 06, 2007 | 13.16 | 13.60 | 13.11 | 13.57 | 12,203,826 | +0.29(+2.22%) |
Aug 03, 2007 | 13.44 | 13.48 | 13.26 | 13.27 | 9,997,871 | -0.18(-1.35%) |
Aug 02, 2007 | 13.28 | 13.55 | 13.26 | 13.46 | 6,436,114 | +0.12(+0.89%) |
Aug 01, 2007 | 13.09 | 13.36 | 12.97 | 13.34 | 8,498,846 | +0.21(+1.57%) |
Jul 31, 2007 | 13.30 | 13.44 | 13.10 | 13.13 | 12,370,223 | +0.06(+0.48%) |
Jul 30, 2007 | 13.17 | 13.17 | 12.93 | 13.07 | 16,335,848 | -0.03(-0.24%) |
Jul 27, 2007 | 13.49 | 13.52 | 13.10 | 13.10 | 13,923,084 | -0.40(-2.97%) |
Jul 26, 2007 | 13.54 | 13.57 | 13.22 | 13.50 | 11,910,707 | -0.19(-1.42%) |
Jul 25, 2007 | 13.52 | 13.71 | 13.45 | 13.69 | 9,627,774 | +0.30(+2.24%) |
Jul 24, 2007 | 13.72 | 13.72 | 13.36 | 13.39 | 8,916,349 | -0.40(-2.90%) |
Jul 23, 2007 | 13.67 | 13.82 | 13.61 | 13.79 | 10,142,180 | +0.34(+2.56%) |
Jul 20, 2007 | 13.76 | 13.77 | 13.36 | 13.45 | 8,970,295 | -0.33(-2.36%) |
Jul 19, 2007 | 13.91 | 13.91 | 13.71 | 13.78 | 4,976,098 | -0.08(-0.59%) |
Jul 18, 2007 | 13.98 | 13.98 | 13.66 | 13.86 | 9,751,861 | +0.08(+0.54%) |
Jul 17, 2007 | 13.78 | 13.84 | 13.70 | 13.78 | 6,498,662 | -0.03(-0.18%) |
Jul 16, 2007 | 13.94 | 14.02 | 13.79 | 13.81 | 6,675,033 | -0.21(-1.47%) |
Jul 13, 2007 | 14.13 | 14.16 | 13.94 | 14.01 | 12,462,844 | -0.19(-1.32%) |
Jul 12, 2007 | 14.08 | 14.64 | 14.01 | 14.20 | 20,612,964 | -0.44(-3.03%) |
Jul 11, 2007 | 14.51 | 14.67 | 14.46 | 14.64 | 6,066,127 | +0.13(+0.86%) |
Jul 10, 2007 | 14.89 | 14.93 | 14.46 | 14.52 | 8,406,983 | -0.43(-2.85%) |
Jul 09, 2007 | 14.89 | 15.08 | 14.85 | 14.95 | 6,601,212 | +0.01(+0.04%) |
Jul 06, 2007 | 14.87 | 14.99 | 14.80 | 14.94 | 5,099,375 | +0.07(+0.46%) |
Jul 05, 2007 | 14.91 | 14.92 | 14.85 | 14.87 | 5,248,308 | -0.09(-0.59%) |
Jul 03, 2007 | 14.80 | 15.02 | 14.80 | 14.96 | 3,199,954 | +0.24(+1.62%) |
Jul 02, 2007 | 14.98 | 15.00 | 14.63 | 14.72 | 8,659,635 | -0.26(-1.71%) |
Jun 29, 2007 | 14.88 | 15.09 | 14.88 | 14.98 | 9,834,149 | +0.10(+0.67%) |
Jun 28, 2007 | 14.51 | 15.06 | 14.35 | 14.88 | 14,008,656 | +0.36(+2.50%) |
Jun 27, 2007 | 14.48 | 14.56 | 14.27 | 14.51 | 10,657,477 | -0.06(-0.39%) |
Jun 26, 2007 | 14.67 | 14.71 | 14.54 | 14.57 | 9,001,694 | -0.09(-0.64%) |
Jun 25, 2007 | 14.63 | 14.76 | 14.58 | 14.66 | 9,535,620 | +0.08(+0.51%) |
Jun 22, 2007 | 14.64 | 14.75 | 14.58 | 14.59 | 13,227,054 | -0.12(-0.81%) |
Jun 21, 2007 | 14.73 | 14.76 | 14.60 | 14.71 | 11,628,065 | -0.03(-0.17%) |
Jun 20, 2007 | 14.90 | 14.93 | 14.71 | 14.73 | 11,895,138 | -0.16(-1.09%) |
Jun 19, 2007 | 14.79 | 14.93 | 14.71 | 14.90 | 14,280,365 | +0.15(+1.02%) |
Jun 18, 2007 | 14.81 | 15.02 | 14.71 | 14.75 | 15,179,459 | -0.15(-1.01%) |
Jun 15, 2007 | 15.28 | 15.46 | 14.83 | 14.90 | 18,479,758 | -0.56(-3.64%) |
Jun 14, 2007 | 14.49 | 15.75 | 14.32 | 15.46 | 29,571,352 | +0.91(+6.24%) |
Jun 13, 2007 | 14.63 | 14.63 | 14.35 | 14.55 | 6,837,715 | -0.04(-0.26%) |
Jun 12, 2007 | 14.66 | 14.74 | 14.56 | 14.59 | 8,271,280 | -0.16(-1.06%) |
Jun 11, 2007 | 14.64 | 14.80 | 14.58 | 14.75 | 6,798,690 | +0.10(+0.68%) |
Jun 08, 2007 | 14.49 | 14.66 | 14.34 | 14.64 | 6,735,539 | +0.11(+0.77%) |
Jun 07, 2007 | 14.99 | 14.96 | 14.50 | 14.53 | 9,335,481 | -0.31(-2.11%) |
Jun 06, 2007 | 14.59 | 14.99 | 14.54 | 14.85 | 14,281,993 | +0.29(+2.02%) |
Jun 05, 2007 | 14.59 | 14.68 | 14.48 | 14.55 | 4,922,886 | -0.02(-0.13%) |
Jun 04, 2007 | 14.47 | 14.64 | 14.44 | 14.57 | 3,237,984 | +0.05(+0.34%) |
Jun 01, 2007 | 14.44 | 14.63 | 14.43 | 14.52 | 5,000,534 | +0.09(+0.65%) |
May 31, 2007 | 14.24 | 14.52 | 14.24 | 14.43 | 7,112,396 | +0.03(+0.17%) |
May 30, 2007 | 14.33 | 14.45 | 14.28 | 14.40 | 6,380,418 | +0.08(+0.52%) |
May 29, 2007 | 14.33 | 14.39 | 14.22 | 14.33 | 5,095,500 | +0.09(+0.66%) |
May 25, 2007 | 14.27 | 14.31 | 14.18 | 14.23 | 3,045,445 | -0.03(-0.22%) |
May 24, 2007 | 14.53 | 14.53 | 14.26 | 14.26 | 3,400,078 | -0.20(-1.38%) |
May 23, 2007 | 14.53 | 14.54 | 14.41 | 14.46 | 5,034,574 | -0.08(-0.52%) |
May 22, 2007 | 14.41 | 14.57 | 14.40 | 14.54 | 3,780,093 | +0.11(+0.78%) |
May 21, 2007 | 14.38 | 14.49 | 14.38 | 14.43 | 3,572,131 | -0.02(-0.13%) |
May 18, 2007 | 14.51 | 14.51 | 14.38 | 14.44 | 4,978,190 | +0.00(+0.00%) |
May 17, 2007 | 14.48 | 14.53 | 14.38 | 14.44 | 4,246,500 | -0.06(-0.43%) |
May 16, 2007 | 14.52 | 14.54 | 14.46 | 14.51 | 7,380,974 | -0.01(-0.09%) |
May 15, 2007 | 14.48 | 14.64 | 14.43 | 14.52 | 5,110,956 | -0.04(-0.30%) |
May 14, 2007 | 14.63 | 14.66 | 14.52 | 14.56 | 2,633,090 | -0.06(-0.43%) |
May 11, 2007 | 14.63 | 14.65 | 14.56 | 14.63 | 3,415,502 | +0.02(+0.13%) |
May 10, 2007 | 14.63 | 14.66 | 14.55 | 14.61 | 3,654,598 | -0.05(-0.34%) |
May 09, 2007 | 14.64 | 14.70 | 14.58 | 14.66 | 8,305,451 | +0.02(+0.13%) |
May 08, 2007 | 14.62 | 14.67 | 14.59 | 14.64 | 4,756,324 | -0.03(-0.21%) |
May 07, 2007 | 14.67 | 14.73 | 14.59 | 14.67 | 4,366,565 | +0.01(+0.09%) |
May 04, 2007 | 14.69 | 14.69 | 14.60 | 14.66 | 3,802,973 | +0.01(+0.09%) |
May 03, 2007 | 14.57 | 14.68 | 14.57 | 14.64 | 5,604,010 | +0.06(+0.43%) |
May 02, 2007 | 14.55 | 14.64 | 14.53 | 14.58 | 7,965,078 | +0.08(+0.52%) |
May 01, 2007 | 14.50 | 14.53 | 14.28 | 14.51 | 6,402,861 | +0.07(+0.48%) |
Apr 30, 2007 | 14.49 | 14.63 | 14.42 | 14.44 | 6,098,663 | +0.01(+0.04%) |
Apr 27, 2007 | 14.51 | 14.58 | 14.41 | 14.43 | 6,302,788 | -0.08(-0.56%) |
Apr 26, 2007 | 14.38 | 14.62 | 14.24 | 14.51 | 5,789,670 | -0.13(-0.86%) |
Apr 25, 2007 | 14.58 | 14.70 | 14.56 | 14.64 | 5,713,266 | +0.13(+0.86%) |
Apr 24, 2007 | 14.76 | 14.76 | 14.47 | 14.51 | 3,591,797 | +0.01(+0.04%) |
Apr 23, 2007 | 14.63 | 14.68 | 14.49 | 14.51 | 4,477,629 | -0.14(-0.94%) |
Apr 20, 2007 | 14.70 | 14.77 | 14.58 | 14.64 | 9,350,276 | +0.11(+0.77%) |
Apr 19, 2007 | 14.63 | 14.71 | 14.49 | 14.53 | 7,255,115 | -0.12(-0.81%) |
Apr 18, 2007 | 14.65 | 14.70 | 14.58 | 14.65 | 4,818,577 | +0.00(+0.00%) |
Apr 17, 2007 | 14.59 | 14.76 | 14.54 | 14.65 | 11,871,942 | +0.04(+0.26%) |
Apr 16, 2007 | 14.35 | 14.66 | 14.35 | 14.61 | 4,396,505 | +0.29(+2.01%) |
Apr 13, 2007 | 14.24 | 14.49 | 14.24 | 14.33 | 10,338,413 | -0.07(-0.48%) |
Apr 12, 2007 | 14.30 | 14.44 | 14.22 | 14.39 | 10,189,137 | +0.17(+1.19%) |
Apr 11, 2007 | 14.21 | 14.39 | 13.75 | 14.23 | 16,511,225 | +0.58(+4.27%) |
Apr 10, 2007 | 13.61 | 13.69 | 13.57 | 13.64 | 4,197,450 | +0.07(+0.51%) |
Apr 09, 2007 | 13.77 | 13.80 | 13.56 | 13.57 | 5,457,640 | -0.17(-1.23%) |
Apr 05, 2007 | 13.70 | 13.80 | 13.64 | 13.74 | 3,448,097 | +0.05(+0.37%) |
Apr 04, 2007 | 13.61 | 13.71 | 13.58 | 13.69 | 4,516,081 | +0.02(+0.14%) |
Apr 03, 2007 | 13.54 | 13.67 | 13.52 | 13.67 | 4,614,379 | +0.15(+1.11%) |
Apr 02, 2007 | 13.68 | 13.71 | 13.49 | 13.52 | 5,139,771 | -0.13(-0.96%) |
Mar 30, 2007 | 13.64 | 13.78 | 13.52 | 13.66 | 6,069,489 | +0.01(+0.05%) |
Mar 29, 2007 | 13.72 | 13.76 | 13.56 | 13.65 | 6,184,658 | +0.06(+0.46%) |
Mar 28, 2007 | 13.66 | 13.79 | 13.57 | 13.59 | 5,030,260 | -0.16(-1.14%) |
Mar 27, 2007 | 13.74 | 13.79 | 13.66 | 13.74 | 4,210,258 | -0.09(-0.63%) |
Mar 26, 2007 | 13.84 | 13.86 | 13.59 | 13.83 | 5,737,575 | -0.01(-0.05%) |
Mar 23, 2007 | 13.61 | 13.93 | 13.60 | 13.84 | 6,174,712 | +0.18(+1.33%) |
Mar 22, 2007 | 13.73 | 13.80 | 13.64 | 13.66 | 6,734,682 | -0.05(-0.37%) |
Mar 21, 2007 | 13.47 | 13.73 | 13.47 | 13.71 | 7,307,155 | +0.19(+1.39%) |
Mar 20, 2007 | 13.23 | 13.60 | 13.22 | 13.52 | 9,745,110 | +0.26(+1.93%) |
Mar 19, 2007 | 13.22 | 13.31 | 13.21 | 13.26 | 8,137,798 | +0.02(+0.14%) |
Mar 16, 2007 | 13.14 | 13.26 | 13.09 | 13.24 | 15,957,754 | +0.11(+0.81%) |
Mar 15, 2007 | 13.32 | 13.36 | 13.09 | 13.14 | 15,321,505 | -0.18(-1.36%) |
Mar 14, 2007 | 13.51 | 13.59 | 13.24 | 13.32 | 15,725,115 | -0.31(-2.30%) |
Mar 13, 2007 | 14.03 | 13.94 | 13.62 | 13.63 | 5,166,074 | -0.39(-2.81%) |
Mar 12, 2007 | 13.98 | 14.08 | 13.87 | 14.03 | 3,781,403 | -0.03(-0.18%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.99 | 14.05 | 2,174,954 | +0.00(+0.00%) |
Mar 08, 2007 | 14.07 | 14.13 | 13.99 | 14.05 | 4,980,887 | +0.07(+0.49%) |
Mar 07, 2007 | 14.08 | 14.15 | 13.96 | 13.98 | 5,846,906 | -0.17(-1.19%) |
Mar 06, 2007 | 14.16 | 14.22 | 14.04 | 14.15 | 4,825,259 | +0.08(+0.58%) |
Mar 05, 2007 | 14.13 | 14.26 | 14.05 | 14.07 | 4,767,738 | -0.16(-1.14%) |
Mar 02, 2007 | 14.32 | 14.39 | 14.18 | 14.23 | 6,162,955 | -0.16(-1.13%) |
Mar 01, 2007 | 14.23 | 14.45 | 14.11 | 14.39 | 8,498,944 | +0.04(+0.26%) |
Feb 28, 2007 | 14.24 | 14.39 | 14.14 | 14.36 | 10,929,255 | +0.18(+1.24%) |
Feb 27, 2007 | 14.50 | 14.57 | 14.09 | 14.18 | 11,066,188 | -0.33(-2.24%) |
Feb 26, 2007 | 14.58 | 14.63 | 14.48 | 14.51 | 6,028,936 | -0.06(-0.43%) |
Feb 23, 2007 | 14.61 | 14.63 | 14.47 | 14.57 | 3,189,889 | -0.08(-0.51%) |
Feb 22, 2007 | 14.66 | 14.72 | 14.58 | 14.64 | 3,629,130 | +0.03(+0.17%) |
Feb 21, 2007 | 14.41 | 14.67 | 14.40 | 14.62 | 5,665,234 | +0.18(+1.21%) |
Feb 20, 2007 | 14.44 | 14.53 | 14.42 | 14.44 | 5,194,835 | -0.13(-0.86%) |
Feb 16, 2007 | 14.59 | 14.66 | 14.52 | 14.57 | 3,502,104 | -0.09(-0.60%) |
Feb 15, 2007 | 14.61 | 14.71 | 14.61 | 14.66 | 3,441,067 | +0.04(+0.30%) |
Feb 14, 2007 | 14.63 | 14.72 | 14.51 | 14.61 | 5,268,506 | +0.06(+0.43%) |
Feb 13, 2007 | 14.61 | 14.62 | 14.44 | 14.55 | 3,561,033 | +0.11(+0.78%) |
Feb 12, 2007 | 14.59 | 14.68 | 14.39 | 14.44 | 2,979,896 | -0.16(-1.07%) |
Feb 09, 2007 | 14.71 | 14.77 | 14.54 | 14.59 | 2,462,242 | -0.11(-0.72%) |
Feb 08, 2007 | 14.76 | 14.82 | 14.68 | 14.70 | 4,141,232 | -0.04(-0.30%) |
Feb 07, 2007 | 14.81 | 14.86 | 14.73 | 14.75 | 4,268,259 | -0.07(-0.46%) |
Feb 06, 2007 | 14.77 | 14.87 | 14.77 | 14.81 | 5,272,969 | +0.03(+0.17%) |
Feb 05, 2007 | 14.70 | 14.85 | 14.68 | 14.79 | 5,322,981 | +0.04(+0.25%) |
Feb 02, 2007 | 14.78 | 14.83 | 14.73 | 14.75 | 5,303,807 | -0.06(-0.42%) |
Feb 01, 2007 | 14.61 | 14.87 | 14.54 | 14.81 | 8,038,317 | +0.30(+2.07%) |
Jan 31, 2007 | 14.49 | 14.56 | 14.34 | 14.51 | 6,556,179 | -0.04(-0.26%) |
Jan 30, 2007 | 14.75 | 14.76 | 14.53 | 14.55 | 4,937,107 | -0.17(-1.15%) |
Jan 29, 2007 | 14.66 | 14.96 | 14.66 | 14.72 | 5,707,256 | +0.06(+0.38%) |
Jan 26, 2007 | 14.65 | 14.73 | 14.56 | 14.66 | 5,549,072 | +0.01(+0.04%) |
Jan 25, 2007 | 14.61 | 14.70 | 14.58 | 14.66 | 7,000,852 | +0.04(+0.30%) |
Jan 24, 2007 | 14.54 | 14.61 | 14.49 | 14.61 | 3,904,275 | +0.04(+0.30%) |
Jan 23, 2007 | 14.39 | 14.63 | 14.36 | 14.57 | 4,085,148 | +0.14(+1.00%) |
Jan 22, 2007 | 14.50 | 14.58 | 14.33 | 14.43 | 4,663,400 | -0.14(-0.99%) |
Jan 19, 2007 | 14.77 | 14.81 | 14.50 | 14.57 | 5,243,569 | -0.13(-0.89%) |
Jan 18, 2007 | 14.70 | 14.77 | 14.45 | 14.70 | 6,472,133 | -0.04(-0.25%) |
Jan 17, 2007 | 14.86 | 14.93 | 14.68 | 14.74 | 5,640,148 | +0.11(+0.73%) |
Jan 16, 2007 | 14.71 | 14.83 | 14.61 | 14.63 | 4,247,327 | -0.01(-0.09%) |
Jan 12, 2007 | 14.44 | 14.70 | 14.43 | 14.64 | 5,313,873 | +0.13(+0.86%) |
Jan 11, 2007 | 14.63 | 14.66 | 14.48 | 14.52 | 6,683,046 | -0.15(-1.02%) |
Jan 10, 2007 | 14.70 | 14.77 | 14.64 | 14.67 | 3,270,260 | -0.04(-0.25%) |
Jan 09, 2007 | 15.02 | 15.02 | 14.67 | 14.71 | 4,176,704 | -0.26(-1.71%) |
Jan 08, 2007 | 14.88 | 14.96 | 14.73 | 14.96 | 3,817,513 | +0.10(+0.67%) |
Jan 05, 2007 | 15.11 | 15.12 | 14.77 | 14.86 | 4,277,047 | -0.30(-1.98%) |
Jan 04, 2007 | 15.19 | 15.25 | 15.05 | 15.16 | 4,906,908 | +0.01(+0.08%) |
Jan 03, 2007 | 15.33 | 15.49 | 15.06 | 15.15 | 6,161,517 | -0.01(-0.04%) |
Dec 29, 2006 | 15.19 | 15.36 | 15.08 | 15.16 | 3,636,480 | -0.07(-0.45%) |
Dec 28, 2006 | 15.31 | 15.46 | 15.23 | 15.23 | 2,529,510 | -0.11(-0.73%) |
Dec 27, 2006 | 15.43 | 15.48 | 15.28 | 15.34 | 2,152,584 | -0.03(-0.16%) |
Dec 26, 2006 | 15.24 | 15.38 | 15.18 | 15.36 | 2,285,523 | +0.05(+0.33%) |
Dec 22, 2006 | 15.07 | 15.38 | 15.05 | 15.31 | 5,215,607 | +0.33(+2.17%) |
Dec 21, 2006 | 15.19 | 15.30 | 14.98 | 14.99 | 5,589,177 | -0.20(-1.32%) |
Dec 20, 2006 | 15.30 | 15.42 | 15.15 | 15.19 | 5,100,724 | -0.11(-0.70%) |
Dec 19, 2006 | 15.14 | 15.35 | 15.09 | 15.30 | 8,088,010 | +0.01(+0.08%) |
Dec 18, 2006 | 15.07 | 15.30 | 15.04 | 15.28 | 5,934,307 | +0.16(+1.03%) |
Dec 15, 2006 | 14.96 | 15.23 | 14.96 | 15.13 | 8,914,563 | +0.17(+1.13%) |
Dec 14, 2006 | 14.83 | 15.04 | 14.80 | 14.96 | 4,828,934 | +0.15(+1.01%) |
Dec 13, 2006 | 14.80 | 14.88 | 14.74 | 14.81 | 6,181,490 | +0.01(+0.09%) |
Dec 12, 2006 | 14.80 | 14.86 | 14.70 | 14.80 | 7,371,707 | +0.01(+0.04%) |
Dec 11, 2006 | 14.78 | 14.82 | 14.75 | 14.79 | 7,804,237 | -0.01(-0.04%) |
Dec 08, 2006 | 14.73 | 14.85 | 14.64 | 14.80 | 5,271,850 | +0.03(+0.21%) |
Dec 07, 2006 | 14.86 | 15.03 | 14.70 | 14.76 | 7,424,115 | -0.10(-0.67%) |
Dec 06, 2006 | 14.68 | 14.90 | 14.44 | 14.86 | 14,050,119 | +0.78(+5.51%) |
Dec 05, 2006 | 14.06 | 14.23 | 14.00 | 14.09 | 2,860,099 | +0.09(+0.63%) |
Dec 04, 2006 | 14.13 | 14.14 | 13.89 | 14.00 | 5,678,016 | -0.08(-0.53%) |
Dec 01, 2006 | 13.99 | 14.13 | 13.96 | 14.08 | 4,789,788 | -0.04(-0.27%) |
Nov 30, 2006 | 14.13 | 14.19 | 14.02 | 14.11 | 3,838,285 | -0.05(-0.35%) |
Nov 29, 2006 | 14.09 | 14.20 | 14.00 | 14.16 | 4,830,852 | +0.08(+0.53%) |
Nov 28, 2006 | 14.14 | 14.24 | 14.03 | 14.09 | 6,182,768 | -0.10(-0.71%) |
Nov 27, 2006 | 14.27 | 14.34 | 14.15 | 14.19 | 3,958,761 | -0.15(-1.05%) |
Nov 24, 2006 | 14.31 | 14.41 | 14.29 | 14.34 | 1,585,358 | -0.07(-0.48%) |
Nov 22, 2006 | 14.31 | 14.51 | 14.30 | 14.41 | 3,219,130 | +0.06(+0.44%) |
Nov 21, 2006 | 14.59 | 14.64 | 14.29 | 14.34 | 4,863,447 | -0.29(-2.01%) |
Nov 20, 2006 | 14.34 | 14.64 | 14.27 | 14.64 | 4,695,356 | +0.23(+1.56%) |
Nov 17, 2006 | 14.40 | 14.44 | 14.27 | 14.41 | 4,560,660 | -0.05(-0.35%) |
Nov 16, 2006 | 14.34 | 14.52 | 14.32 | 14.46 | 3,962,276 | +0.11(+0.74%) |
Nov 15, 2006 | 14.40 | 14.52 | 14.33 | 14.36 | 6,451,521 | -0.13(-0.91%) |
Nov 14, 2006 | 14.23 | 14.49 | 14.06 | 14.49 | 4,858,015 | +0.23(+1.62%) |
Nov 13, 2006 | 14.30 | 14.44 | 14.24 | 14.26 | 4,121,259 | -0.09(-0.61%) |
Nov 10, 2006 | 14.37 | 14.44 | 14.24 | 14.34 | 3,365,170 | +0.10(+0.70%) |
Nov 09, 2006 | 14.36 | 14.44 | 14.19 | 14.24 | 4,002,701 | -0.14(-0.96%) |
Nov 08, 2006 | 14.48 | 14.61 | 14.34 | 14.38 | 3,560,105 | -0.10(-0.69%) |
Nov 07, 2006 | 14.58 | 14.66 | 14.46 | 14.48 | 4,266,342 | -0.13(-0.90%) |
Nov 06, 2006 | 14.65 | 14.71 | 14.53 | 14.61 | 3,051,039 | -0.06(-0.38%) |
Nov 03, 2006 | 14.77 | 14.83 | 14.53 | 14.67 | 4,596,451 | -0.11(-0.72%) |
Nov 02, 2006 | 14.90 | 15.01 | 14.74 | 14.78 | 5,988,793 | -0.24(-1.63%) |
Nov 01, 2006 | 15.21 | 15.21 | 14.98 | 15.02 | 3,758,714 | -0.11(-0.70%) |
Oct 31, 2006 | 15.38 | 15.40 | 15.01 | 15.13 | 6,128,442 | -0.17(-1.10%) |
Oct 30, 2006 | 15.04 | 15.31 | 15.01 | 15.30 | 4,471,662 | +0.29(+1.92%) |
Oct 27, 2006 | 15.21 | 15.22 | 14.97 | 15.01 | 3,085,232 | -0.28(-1.84%) |
Oct 26, 2006 | 15.08 | 15.39 | 15.06 | 15.29 | 3,021,160 | +0.20(+1.33%) |
Oct 25, 2006 | 15.10 | 15.23 | 14.98 | 15.09 | 3,875,355 | +0.04(+0.25%) |
Oct 24, 2006 | 15.28 | 15.37 | 15.00 | 15.05 | 5,025,786 | -0.34(-2.20%) |
Oct 23, 2006 | 15.25 | 15.41 | 15.25 | 15.39 | 3,490,440 | +0.06(+0.37%) |
Oct 20, 2006 | 15.45 | 15.45 | 15.02 | 15.33 | 4,282,000 | -0.11(-0.73%) |
Oct 19, 2006 | 15.65 | 15.70 | 15.41 | 15.45 | 4,299,576 | -0.24(-1.52%) |
Oct 18, 2006 | 15.79 | 15.86 | 15.58 | 15.68 | 4,262,507 | +0.17(+1.09%) |
Oct 17, 2006 | 15.35 | 15.57 | 15.23 | 15.51 | 7,631,193 | +0.16(+1.06%) |
Oct 16, 2006 | 15.48 | 15.70 | 15.30 | 15.35 | 17,540,718 | -0.13(-0.81%) |
Oct 13, 2006 | 15.69 | 15.87 | 15.45 | 15.48 | 4,773,650 | -0.16(-1.04%) |
Oct 12, 2006 | 15.78 | 15.87 | 15.55 | 15.64 | 3,470,307 | -0.03(-0.20%) |
Oct 11, 2006 | 15.49 | 15.98 | 15.40 | 15.67 | 4,291,747 | +0.21(+1.34%) |
Oct 10, 2006 | 15.62 | 15.72 | 15.40 | 15.46 | 3,007,578 | -0.19(-1.20%) |
Oct 09, 2006 | 15.65 | 15.73 | 15.58 | 15.65 | 1,917,385 | +0.02(+0.12%) |
Oct 06, 2006 | 15.70 | 15.75 | 15.56 | 15.63 | 2,055,436 | -0.09(-0.60%) |
Oct 05, 2006 | 15.69 | 15.83 | 15.69 | 15.73 | 2,197,483 | -0.03(-0.20%) |
Oct 04, 2006 | 15.48 | 15.77 | 15.48 | 15.76 | 2,313,964 | +0.21(+1.33%) |
Oct 03, 2006 | 15.20 | 15.68 | 15.20 | 15.55 | 3,519,999 | +0.35(+2.30%) |