Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.83 | 14.43 | 13.83 | 14.09 | 123,734 | +0.41(+3.01%) |
Jul 30, 2007 | 13.55 | 13.84 | 13.21 | 13.68 | 93,162 | +0.24(+1.76%) |
Jul 27, 2007 | 13.84 | 14.20 | 13.44 | 13.44 | 117,537 | -0.49(-3.51%) |
Jul 26, 2007 | 14.06 | 14.11 | 13.57 | 13.93 | 142,739 | -0.37(-2.57%) |
Jul 25, 2007 | 14.74 | 14.97 | 13.89 | 14.30 | 168,973 | -0.40(-2.73%) |
Jul 24, 2007 | 15.10 | 15.20 | 14.70 | 14.70 | 109,274 | -0.57(-3.71%) |
Jul 23, 2007 | 15.56 | 15.56 | 15.27 | 15.27 | 89,857 | -0.28(-1.78%) |
Jul 20, 2007 | 15.68 | 15.68 | 15.34 | 15.54 | 140,879 | -0.17(-1.11%) |
Jul 19, 2007 | 15.58 | 15.76 | 15.47 | 15.72 | 62,383 | +0.26(+1.66%) |
Jul 18, 2007 | 15.12 | 15.46 | 15.08 | 15.46 | 100,185 | +0.31(+2.08%) |
Jul 17, 2007 | 15.03 | 15.23 | 14.95 | 15.15 | 47,097 | +0.20(+1.33%) |
Jul 16, 2007 | 15.22 | 15.51 | 14.93 | 14.95 | 47,304 | -0.32(-2.12%) |
Jul 13, 2007 | 15.25 | 15.35 | 15.19 | 15.27 | 36,356 | -0.02(-0.16%) |
Jul 12, 2007 | 15.36 | 15.48 | 15.15 | 15.30 | 44,412 | +0.10(+0.64%) |
Jul 11, 2007 | 14.79 | 15.38 | 14.73 | 15.20 | 87,172 | +0.43(+2.92%) |
Jul 10, 2007 | 15.25 | 15.25 | 14.73 | 14.77 | 84,486 | -0.61(-4.00%) |
Jul 09, 2007 | 15.11 | 15.43 | 15.11 | 15.38 | 54,947 | +0.12(+0.79%) |
Jul 06, 2007 | 15.49 | 15.69 | 15.26 | 15.26 | 43,792 | -0.25(-1.62%) |
Jul 05, 2007 | 15.65 | 15.75 | 15.41 | 15.52 | 37,388 | -0.13(-0.84%) |
Jul 03, 2007 | 15.44 | 15.72 | 15.39 | 15.65 | 41,107 | +0.25(+1.64%) |
Jul 02, 2007 | 15.13 | 15.41 | 15.13 | 15.39 | 51,229 | +0.27(+1.76%) |
Jun 29, 2007 | 15.16 | 15.27 | 15.10 | 15.13 | 76,637 | -0.03(-0.22%) |
Jun 28, 2007 | 15.32 | 15.35 | 15.10 | 15.16 | 49,369 | -0.21(-1.39%) |
Jun 27, 2007 | 14.80 | 15.38 | 14.58 | 15.38 | 65,688 | +0.24(+1.57%) |
Jun 26, 2007 | 15.38 | 15.48 | 15.10 | 15.14 | 93,369 | -0.19(-1.23%) |
Jun 25, 2007 | 15.60 | 15.68 | 15.32 | 15.33 | 97,293 | -0.28(-1.77%) |
Jun 22, 2007 | 15.64 | 15.80 | 15.45 | 15.60 | 124,974 | -0.04(-0.28%) |
Jun 21, 2007 | 15.84 | 15.97 | 15.54 | 15.65 | 99,153 | -0.20(-1.28%) |
Jun 20, 2007 | 16.56 | 16.56 | 15.83 | 15.85 | 112,373 | -0.53(-3.22%) |
Jun 19, 2007 | 15.98 | 16.38 | 15.94 | 16.38 | 74,984 | +0.41(+2.55%) |
Jun 18, 2007 | 15.95 | 16.00 | 15.88 | 15.97 | 164,841 | +0.14(+0.89%) |
Jun 15, 2007 | 16.22 | 16.22 | 15.80 | 15.83 | 154,100 | -0.03(-0.18%) |
Jun 14, 2007 | 15.90 | 16.05 | 15.85 | 15.86 | 68,167 | -0.04(-0.27%) |
Jun 13, 2007 | 16.02 | 16.13 | 15.86 | 15.90 | 161,743 | -0.02(-0.15%) |
Jun 12, 2007 | 16.26 | 16.26 | 15.91 | 15.93 | 60,731 | -0.43(-2.61%) |
Jun 11, 2007 | 16.17 | 16.61 | 16.10 | 16.35 | 72,918 | +0.06(+0.39%) |
Jun 08, 2007 | 16.33 | 16.43 | 16.18 | 16.29 | 46,271 | +0.07(+0.42%) |
Jun 07, 2007 | 16.10 | 16.37 | 16.03 | 16.22 | 113,199 | +0.05(+0.33%) |
Jun 06, 2007 | 16.21 | 16.22 | 16.08 | 16.17 | 41,726 | -0.07(-0.45%) |
Jun 05, 2007 | 16.52 | 16.55 | 16.17 | 16.24 | 64,036 | -0.40(-2.41%) |
Jun 04, 2007 | 16.76 | 16.79 | 16.51 | 16.64 | 36,149 | -0.14(-0.84%) |
Jun 01, 2007 | 16.92 | 16.96 | 16.70 | 16.78 | 75,397 | -0.16(-0.94%) |
May 31, 2007 | 16.73 | 16.94 | 16.61 | 16.94 | 55,153 | +0.22(+1.30%) |
May 30, 2007 | 16.50 | 16.73 | 16.50 | 16.73 | 57,219 | +0.16(+0.94%) |
May 29, 2007 | 16.14 | 16.58 | 16.06 | 16.57 | 115,678 | +0.52(+3.23%) |
May 25, 2007 | 16.19 | 16.27 | 16.01 | 16.05 | 184,259 | -0.10(-0.63%) |
May 24, 2007 | 16.12 | 16.19 | 15.99 | 16.15 | 57,012 | +0.03(+0.18%) |
May 23, 2007 | 16.31 | 16.44 | 16.12 | 16.13 | 99,772 | -0.22(-1.33%) |
May 22, 2007 | 16.13 | 16.41 | 16.00 | 16.34 | 200,371 | +0.02(+0.15%) |
May 21, 2007 | 16.02 | 16.48 | 15.98 | 16.32 | 103,697 | +0.20(+1.26%) |
May 18, 2007 | 16.23 | 16.23 | 16.02 | 16.12 | 77,050 | -0.11(-0.66%) |
May 17, 2007 | 16.36 | 16.36 | 16.00 | 16.22 | 73,331 | -0.12(-0.71%) |
May 16, 2007 | 16.37 | 16.42 | 16.24 | 16.34 | 39,661 | -0.01(-0.09%) |
May 15, 2007 | 16.53 | 16.69 | 16.35 | 16.35 | 82,420 | -0.13(-0.76%) |
May 14, 2007 | 16.51 | 16.63 | 16.46 | 16.48 | 60,731 | -0.25(-1.48%) |
May 11, 2007 | 16.22 | 16.74 | 16.22 | 16.73 | 82,420 | +0.62(+3.88%) |
May 10, 2007 | 16.56 | 16.56 | 16.10 | 16.10 | 61,350 | -0.56(-3.37%) |
May 09, 2007 | 16.48 | 16.70 | 16.40 | 16.66 | 41,313 | +0.06(+0.35%) |
May 08, 2007 | 16.54 | 16.65 | 16.23 | 16.60 | 82,627 | +0.02(+0.12%) |
May 07, 2007 | 16.39 | 16.62 | 16.27 | 16.59 | 197,066 | +0.19(+1.18%) |
May 04, 2007 | 16.44 | 16.44 | 16.11 | 16.39 | 89,444 | -0.12(-0.70%) |
May 03, 2007 | 16.39 | 16.58 | 16.33 | 16.51 | 85,312 | +0.11(+0.65%) |
May 02, 2007 | 16.36 | 16.46 | 16.35 | 16.40 | 27,060 | +0.11(+0.68%) |
May 01, 2007 | 16.46 | 16.46 | 16.16 | 16.29 | 66,308 | -0.12(-0.74%) |
Apr 30, 2007 | 16.51 | 16.56 | 16.33 | 16.41 | 96,880 | -0.10(-0.59%) |
Apr 27, 2007 | 16.53 | 16.66 | 16.51 | 16.51 | 143,771 | -0.06(-0.35%) |
Apr 26, 2007 | 16.51 | 16.61 | 16.50 | 16.57 | 40,694 | +0.01(+0.09%) |
Apr 25, 2007 | 16.50 | 16.65 | 16.45 | 16.55 | 434,414 | +0.12(+0.74%) |
Apr 24, 2007 | 16.50 | 16.59 | 16.35 | 16.43 | 485,230 | -0.14(-0.82%) |
Apr 23, 2007 | 16.41 | 16.57 | 16.38 | 16.57 | 47,097 | +0.07(+0.41%) |
Apr 20, 2007 | 16.70 | 16.70 | 16.30 | 16.50 | 85,932 | -0.06(-0.35%) |
Apr 19, 2007 | 16.40 | 16.56 | 16.34 | 16.56 | 39,248 | +0.06(+0.35%) |
Apr 18, 2007 | 16.51 | 16.59 | 16.45 | 16.50 | 36,356 | -0.06(-0.35%) |
Apr 17, 2007 | 16.59 | 16.62 | 16.37 | 16.56 | 35,323 | -0.05(-0.29%) |
Apr 16, 2007 | 16.66 | 16.66 | 16.53 | 16.60 | 76,430 | +0.04(+0.26%) |
Apr 13, 2007 | 16.56 | 16.62 | 16.45 | 16.56 | 50,196 | +0.00(+0.00%) |
Apr 12, 2007 | 16.60 | 16.65 | 16.46 | 16.56 | 69,200 | +0.00(+0.03%) |
Apr 11, 2007 | 16.63 | 16.68 | 16.51 | 16.56 | 73,331 | -0.07(-0.44%) |
Apr 10, 2007 | 16.44 | 16.64 | 16.41 | 16.63 | 26,853 | +0.14(+0.85%) |
Apr 09, 2007 | 16.64 | 16.64 | 16.31 | 16.49 | 59,698 | -0.03(-0.20%) |
Apr 05, 2007 | 16.15 | 16.68 | 16.15 | 16.52 | 48,750 | +0.36(+2.25%) |
Apr 04, 2007 | 16.65 | 16.74 | 16.00 | 16.16 | 106,796 | -0.52(-3.11%) |
Apr 03, 2007 | 16.34 | 16.81 | 16.34 | 16.68 | 93,369 | +0.36(+2.23%) |
Apr 02, 2007 | 16.50 | 16.62 | 16.30 | 16.31 | 42,553 | -0.21(-1.29%) |
Mar 30, 2007 | 15.93 | 16.53 | 15.93 | 16.53 | 126,006 | +0.70(+4.40%) |
Mar 29, 2007 | 15.97 | 16.08 | 15.64 | 15.83 | 58,665 | -0.04(-0.27%) |
Mar 28, 2007 | 16.25 | 16.25 | 15.87 | 15.87 | 98,946 | -0.53(-3.25%) |
Mar 27, 2007 | 16.58 | 16.58 | 16.27 | 16.41 | 60,524 | -0.24(-1.45%) |
Mar 26, 2007 | 16.81 | 16.81 | 16.59 | 16.65 | 36,769 | -0.11(-0.64%) |
Mar 23, 2007 | 16.71 | 16.78 | 16.58 | 16.75 | 52,261 | +0.07(+0.41%) |
Mar 22, 2007 | 16.70 | 16.72 | 16.55 | 16.69 | 72,712 | -0.01(-0.09%) |
Mar 21, 2007 | 16.50 | 16.74 | 16.46 | 16.70 | 27,267 | +0.20(+1.23%) |
Mar 20, 2007 | 16.36 | 16.51 | 16.27 | 16.50 | 30,159 | +0.07(+0.44%) |
Mar 19, 2007 | 16.39 | 16.43 | 16.31 | 16.43 | 67,754 | +0.13(+0.80%) |
Mar 16, 2007 | 16.40 | 16.40 | 16.14 | 16.29 | 94,608 | -0.10(-0.62%) |
Mar 15, 2007 | 16.00 | 16.40 | 16.00 | 16.40 | 60,111 | +0.32(+2.02%) |
Mar 14, 2007 | 16.07 | 16.08 | 15.74 | 16.07 | 70,646 | -0.10(-0.60%) |
Mar 13, 2007 | 16.54 | 16.54 | 16.03 | 16.17 | 61,970 | -0.37(-2.23%) |
Mar 12, 2007 | 16.47 | 16.56 | 16.46 | 16.54 | 38,628 | +0.03(+0.18%) |
Mar 09, 2007 | 16.14 | 16.51 | 16.04 | 16.51 | 56,186 | +0.47(+2.93%) |
Mar 08, 2007 | 16.12 | 16.21 | 16.03 | 16.04 | 46,064 | -0.03(-0.18%) |
Mar 07, 2007 | 16.44 | 16.44 | 15.99 | 16.07 | 61,557 | -0.39(-2.35%) |
Mar 06, 2007 | 15.87 | 16.58 | 15.81 | 16.45 | 56,806 | +0.70(+4.46%) |
Mar 05, 2007 | 16.05 | 16.36 | 15.75 | 15.75 | 101,218 | -0.30(-1.87%) |
Mar 02, 2007 | 16.56 | 16.56 | 16.05 | 16.05 | 73,951 | -0.46(-2.79%) |
Mar 01, 2007 | 16.17 | 16.60 | 15.94 | 16.51 | 83,866 | +0.13(+0.80%) |
Feb 28, 2007 | 16.13 | 16.58 | 15.98 | 16.38 | 64,036 | +0.18(+1.11%) |
Feb 27, 2007 | 16.31 | 16.32 | 15.98 | 16.20 | 116,711 | -0.19(-1.15%) |
Feb 26, 2007 | 16.76 | 16.83 | 16.28 | 16.39 | 46,271 | -0.37(-2.20%) |
Feb 23, 2007 | 16.94 | 16.94 | 16.75 | 16.76 | 56,599 | -0.20(-1.17%) |
Feb 22, 2007 | 16.60 | 16.96 | 16.60 | 16.96 | 71,472 | +0.31(+1.86%) |
Feb 21, 2007 | 16.81 | 16.81 | 16.58 | 16.65 | 24,581 | -0.37(-2.16%) |
Feb 20, 2007 | 16.62 | 17.17 | 16.56 | 17.02 | 66,308 | +0.38(+2.30%) |
Feb 16, 2007 | 16.94 | 16.95 | 16.56 | 16.63 | 53,501 | -0.29(-1.72%) |
Feb 15, 2007 | 16.74 | 16.99 | 16.74 | 16.92 | 55,773 | +0.20(+1.19%) |
Feb 14, 2007 | 16.96 | 17.12 | 16.66 | 16.73 | 48,337 | -0.19(-1.12%) |
Feb 13, 2007 | 16.65 | 16.91 | 16.65 | 16.91 | 11,154 | +0.22(+1.31%) |
Feb 12, 2007 | 16.97 | 16.97 | 16.65 | 16.70 | 31,191 | -0.30(-1.77%) |
Feb 09, 2007 | 16.94 | 17.08 | 16.81 | 17.00 | 76,430 | +0.03(+0.17%) |
Feb 08, 2007 | 17.08 | 17.10 | 16.92 | 16.97 | 50,609 | -0.14(-0.82%) |
Feb 07, 2007 | 16.89 | 17.13 | 16.78 | 17.11 | 37,595 | +0.19(+1.14%) |
Feb 06, 2007 | 16.54 | 16.91 | 16.54 | 16.91 | 62,796 | +0.40(+2.40%) |
Feb 05, 2007 | 16.85 | 16.87 | 16.46 | 16.52 | 74,571 | -0.32(-1.93%) |
Feb 02, 2007 | 16.94 | 16.99 | 16.84 | 16.84 | 13,013 | -0.11(-0.63%) |
Feb 01, 2007 | 17.40 | 17.43 | 16.88 | 16.95 | 49,369 | -0.46(-2.62%) |
Jan 31, 2007 | 16.90 | 17.41 | 16.85 | 17.40 | 86,552 | +0.48(+2.86%) |
Jan 30, 2007 | 16.71 | 16.92 | 16.71 | 16.92 | 19,830 | +0.26(+1.54%) |
Jan 29, 2007 | 16.94 | 17.15 | 16.51 | 16.66 | 66,721 | -0.32(-1.91%) |
Jan 26, 2007 | 16.75 | 17.00 | 16.54 | 16.99 | 70,233 | +0.18(+1.10%) |
Jan 25, 2007 | 16.60 | 16.86 | 16.52 | 16.80 | 109,068 | +0.12(+0.70%) |
Jan 24, 2007 | 16.62 | 16.74 | 16.56 | 16.69 | 68,374 | +0.11(+0.67%) |
Jan 23, 2007 | 16.66 | 16.66 | 16.50 | 16.58 | 83,660 | +0.09(+0.53%) |
Jan 22, 2007 | 16.41 | 16.51 | 16.29 | 16.49 | 56,393 | -0.04(-0.26%) |
Jan 19, 2007 | 16.15 | 16.58 | 16.04 | 16.53 | 35,736 | +0.39(+2.40%) |
Jan 18, 2007 | 16.24 | 16.30 | 15.98 | 16.14 | 47,717 | -0.15(-0.89%) |
Jan 17, 2007 | 16.48 | 16.71 | 16.29 | 16.29 | 70,026 | -0.23(-1.38%) |
Jan 16, 2007 | 16.48 | 16.89 | 16.42 | 16.52 | 83,040 | +0.11(+0.65%) |
Jan 12, 2007 | 16.32 | 16.46 | 16.32 | 16.41 | 32,224 | +0.04(+0.24%) |
Jan 11, 2007 | 16.07 | 16.38 | 16.07 | 16.37 | 52,261 | +0.29(+1.81%) |
Jan 10, 2007 | 16.26 | 16.26 | 15.98 | 16.08 | 27,886 | -0.19(-1.16%) |
Jan 09, 2007 | 16.18 | 16.27 | 16.00 | 16.27 | 26,853 | +0.04(+0.27%) |
Jan 08, 2007 | 16.22 | 16.39 | 16.14 | 16.23 | 32,431 | -0.00(-0.03%) |
Jan 05, 2007 | 15.95 | 16.67 | 15.95 | 16.23 | 62,383 | -0.28(-1.70%) |
Jan 04, 2007 | 16.74 | 16.74 | 16.47 | 16.51 | 124,974 | -0.17(-1.04%) |
Jan 03, 2007 | 16.74 | 16.92 | 16.57 | 16.69 | 69,613 | +0.05(+0.29%) |
Dec 29, 2006 | 16.91 | 16.91 | 16.58 | 16.64 | 36,149 | -0.23(-1.35%) |
Dec 28, 2006 | 16.81 | 16.94 | 16.65 | 16.87 | 23,548 | +0.09(+0.55%) |
Dec 27, 2006 | 16.43 | 16.77 | 16.37 | 16.77 | 38,834 | +0.35(+2.15%) |
Dec 26, 2006 | 16.47 | 16.62 | 16.23 | 16.42 | 36,975 | -0.13(-0.76%) |
Dec 22, 2006 | 16.63 | 16.63 | 16.41 | 16.55 | 46,891 | -0.04(-0.26%) |
Dec 21, 2006 | 16.53 | 16.64 | 16.40 | 16.59 | 28,919 | +0.07(+0.44%) |
Dec 20, 2006 | 16.44 | 16.52 | 16.36 | 16.52 | 45,858 | -0.12(-0.70%) |
Dec 19, 2006 | 16.58 | 16.63 | 16.46 | 16.63 | 47,510 | +0.04(+0.26%) |
Dec 18, 2006 | 16.70 | 16.85 | 16.59 | 16.59 | 59,078 | -0.11(-0.67%) |
Dec 15, 2006 | 16.77 | 16.84 | 16.68 | 16.70 | 126,626 | -0.05(-0.29%) |
Dec 14, 2006 | 16.69 | 16.85 | 16.68 | 16.75 | 60,524 | +0.04(+0.26%) |
Dec 13, 2006 | 16.71 | 16.75 | 16.65 | 16.71 | 71,472 | +0.04(+0.26%) |
Dec 12, 2006 | 16.89 | 16.89 | 16.48 | 16.66 | 90,477 | -0.19(-1.12%) |
Dec 11, 2006 | 16.85 | 16.90 | 16.77 | 16.85 | 16,112 | +0.02(+0.14%) |
Dec 08, 2006 | 16.88 | 16.94 | 16.77 | 16.83 | 28,506 | -0.10(-0.57%) |
Dec 07, 2006 | 16.70 | 17.08 | 16.70 | 16.92 | 46,064 | +0.26(+1.57%) |
Dec 06, 2006 | 16.59 | 16.80 | 16.50 | 16.66 | 42,140 | +0.02(+0.12%) |
Dec 05, 2006 | 16.58 | 16.74 | 16.58 | 16.64 | 145,837 | +0.09(+0.56%) |
Dec 04, 2006 | 16.36 | 16.56 | 16.36 | 16.55 | 96,467 | +0.20(+1.24%) |
Dec 01, 2006 | 16.56 | 16.96 | 16.34 | 16.35 | 74,777 | -0.58(-3.43%) |
Nov 30, 2006 | 16.99 | 17.14 | 16.92 | 16.93 | 69,407 | -0.05(-0.31%) |
Nov 29, 2006 | 17.01 | 17.23 | 16.89 | 16.98 | 37,182 | +0.05(+0.29%) |
Nov 28, 2006 | 16.98 | 17.17 | 16.86 | 16.93 | 25,821 | -0.06(-0.34%) |
Nov 27, 2006 | 17.26 | 17.26 | 16.99 | 16.99 | 39,661 | -0.31(-1.82%) |
Nov 24, 2006 | 17.23 | 17.32 | 17.23 | 17.31 | 4,957 | +0.01(+0.06%) |
Nov 22, 2006 | 17.55 | 17.55 | 17.23 | 17.30 | 50,609 | -0.26(-1.46%) |
Nov 21, 2006 | 17.44 | 17.59 | 17.39 | 17.55 | 70,026 | +0.07(+0.39%) |
Nov 20, 2006 | 17.37 | 17.52 | 17.32 | 17.49 | 52,261 | +0.11(+0.61%) |
Nov 17, 2006 | 17.37 | 17.50 | 17.26 | 17.38 | 31,811 | -0.01(-0.08%) |
Nov 16, 2006 | 17.48 | 17.51 | 17.28 | 17.39 | 39,248 | -0.13(-0.75%) |
Nov 15, 2006 | 17.55 | 17.65 | 17.33 | 17.52 | 72,505 | +0.03(+0.17%) |
Nov 14, 2006 | 17.14 | 17.50 | 16.98 | 17.50 | 122,495 | +0.36(+2.09%) |
Nov 13, 2006 | 17.04 | 17.19 | 17.04 | 17.14 | 27,680 | +0.10(+0.57%) |
Nov 10, 2006 | 16.69 | 17.04 | 16.69 | 17.04 | 16,318 | +0.30(+1.82%) |
Nov 09, 2006 | 17.19 | 17.19 | 16.66 | 16.74 | 43,792 | -0.40(-2.32%) |
Nov 08, 2006 | 16.65 | 17.14 | 16.65 | 17.13 | 26,440 | +0.39(+2.34%) |
Nov 07, 2006 | 16.88 | 17.16 | 16.71 | 16.74 | 50,196 | -0.14(-0.80%) |
Nov 06, 2006 | 16.56 | 16.88 | 16.56 | 16.88 | 42,759 | +0.32(+1.93%) |
Nov 03, 2006 | 16.46 | 16.58 | 16.42 | 16.56 | 78,083 | -0.03(-0.20%) |
Nov 02, 2006 | 16.49 | 16.73 | 16.44 | 16.59 | 38,628 | +0.03(+0.20%) |
Nov 01, 2006 | 17.02 | 17.19 | 16.51 | 16.56 | 60,731 | -0.42(-2.45%) |
Oct 31, 2006 | 17.36 | 17.36 | 16.92 | 16.97 | 52,261 | -0.46(-2.61%) |
Oct 30, 2006 | 17.41 | 17.48 | 17.08 | 17.43 | 36,356 | +0.02(+0.11%) |
Oct 27, 2006 | 17.35 | 17.52 | 17.27 | 17.41 | 45,445 | -0.01(-0.06%) |
Oct 26, 2006 | 16.57 | 17.43 | 16.38 | 17.42 | 86,552 | +0.92(+5.58%) |
Oct 25, 2006 | 16.67 | 16.77 | 16.40 | 16.50 | 21,689 | -0.17(-1.02%) |
Oct 24, 2006 | 16.70 | 16.73 | 16.41 | 16.67 | 42,759 | -0.01(-0.06%) |
Oct 23, 2006 | 16.44 | 16.70 | 16.24 | 16.68 | 35,323 | +0.19(+1.18%) |
Oct 20, 2006 | 16.75 | 16.75 | 16.34 | 16.48 | 27,060 | -0.18(-1.10%) |
Oct 19, 2006 | 16.70 | 16.89 | 16.55 | 16.67 | 51,642 | +0.01(+0.09%) |
Oct 18, 2006 | 16.32 | 16.70 | 16.24 | 16.65 | 140,879 | +0.33(+2.02%) |
Oct 17, 2006 | 16.34 | 16.41 | 16.22 | 16.32 | 37,182 | -0.06(-0.38%) |
Oct 16, 2006 | 16.35 | 16.39 | 16.31 | 16.39 | 27,060 | +0.04(+0.27%) |
Oct 13, 2006 | 16.30 | 16.46 | 16.14 | 16.34 | 78,289 | +0.01(+0.06%) |
Oct 12, 2006 | 16.08 | 16.33 | 16.04 | 16.33 | 31,191 | +0.33(+2.06%) |
Oct 11, 2006 | 16.28 | 16.30 | 15.98 | 16.00 | 26,027 | -0.32(-1.99%) |
Oct 10, 2006 | 16.30 | 16.33 | 16.19 | 16.33 | 21,689 | -0.00(-0.03%) |
Oct 09, 2006 | 16.27 | 16.33 | 16.12 | 16.33 | 25,201 | +0.07(+0.42%) |
Oct 06, 2006 | 16.18 | 16.31 | 16.10 | 16.27 | 14,253 | +0.03(+0.21%) |
Oct 05, 2006 | 15.95 | 16.23 | 15.95 | 16.23 | 45,032 | +0.23(+1.45%) |
Oct 04, 2006 | 15.54 | 16.00 | 15.54 | 16.00 | 68,167 | +0.46(+2.96%) |
Oct 03, 2006 | 15.62 | 15.98 | 15.49 | 15.54 | 85,726 | -0.07(-0.47%) |
Oct 02, 2006 | 15.93 | 15.93 | 15.46 | 15.61 | 45,445 | -0.29(-1.83%) |
Sep 29, 2006 | 16.07 | 16.12 | 15.87 | 15.90 | 34,496 | -0.22(-1.35%) |
Sep 28, 2006 | 15.93 | 16.12 | 15.83 | 16.12 | 27,680 | +0.19(+1.19%) |
Sep 27, 2006 | 15.84 | 15.93 | 15.83 | 15.93 | 29,952 | -0.08(-0.48%) |
Sep 26, 2006 | 15.70 | 16.02 | 15.70 | 16.01 | 62,383 | +0.23(+1.47%) |
Sep 25, 2006 | 15.69 | 15.90 | 15.69 | 15.78 | 28,299 | +0.14(+0.87%) |
Sep 22, 2006 | 15.88 | 15.88 | 15.51 | 15.64 | 68,580 | -0.24(-1.52%) |
Sep 21, 2006 | 16.16 | 16.27 | 15.87 | 15.88 | 27,267 | -0.32(-2.00%) |
Sep 20, 2006 | 16.24 | 16.31 | 16.19 | 16.21 | 47,717 | +0.02(+0.15%) |
Sep 19, 2006 | 16.28 | 16.28 | 16.02 | 16.18 | 29,539 | -0.06(-0.39%) |
Sep 18, 2006 | 16.27 | 16.33 | 16.25 | 16.25 | 33,464 | -0.10(-0.62%) |
Sep 15, 2006 | 16.40 | 16.43 | 16.27 | 16.35 | 100,599 | -0.05(-0.32%) |
Sep 14, 2006 | 16.48 | 16.51 | 16.30 | 16.40 | 25,201 | -0.08(-0.50%) |
Sep 13, 2006 | 16.19 | 16.48 | 16.15 | 16.48 | 87,998 | +0.22(+1.34%) |
Sep 12, 2006 | 15.96 | 16.27 | 15.86 | 16.27 | 59,904 | +0.31(+1.97%) |
Sep 11, 2006 | 15.93 | 16.03 | 15.81 | 15.95 | 24,168 | +0.00(+0.00%) |
Sep 08, 2006 | 16.17 | 16.23 | 15.94 | 15.95 | 43,172 | -0.20(-1.26%) |
Sep 07, 2006 | 15.95 | 16.21 | 15.94 | 16.15 | 49,163 | +0.15(+0.97%) |
Sep 06, 2006 | 16.01 | 16.10 | 15.85 | 16.00 | 36,356 | -0.00(-0.03%) |
Sep 05, 2006 | 15.76 | 16.04 | 15.76 | 16.00 | 40,280 | +0.27(+1.69%) |
Sep 01, 2006 | 15.67 | 15.79 | 15.64 | 15.74 | 32,224 | +0.10(+0.62%) |
Aug 31, 2006 | 16.19 | 16.19 | 15.64 | 15.64 | 55,360 | -0.51(-3.18%) |
Aug 30, 2006 | 15.98 | 16.20 | 15.88 | 16.15 | 62,383 | +0.18(+1.12%) |
Aug 29, 2006 | 15.87 | 15.98 | 15.68 | 15.98 | 28,299 | +0.12(+0.76%) |
Aug 28, 2006 | 15.83 | 15.97 | 15.69 | 15.85 | 49,989 | +0.05(+0.31%) |
Aug 25, 2006 | 15.88 | 15.96 | 15.79 | 15.81 | 34,083 | -0.08(-0.52%) |
Aug 24, 2006 | 15.69 | 15.96 | 15.68 | 15.89 | 76,430 | +0.12(+0.74%) |
Aug 23, 2006 | 15.95 | 15.99 | 15.68 | 15.77 | 33,877 | -0.16(-1.00%) |
Aug 22, 2006 | 15.98 | 16.02 | 15.79 | 15.93 | 88,618 | -0.04(-0.27%) |
Aug 21, 2006 | 15.85 | 16.01 | 15.72 | 15.98 | 54,121 | +0.07(+0.46%) |
Aug 18, 2006 | 15.78 | 15.92 | 15.25 | 15.90 | 66,721 | +0.14(+0.86%) |
Aug 17, 2006 | 15.48 | 15.81 | 15.48 | 15.77 | 30,778 | +0.24(+1.53%) |
Aug 16, 2006 | 15.59 | 15.66 | 15.51 | 15.53 | 25,821 | -0.22(-1.41%) |
Aug 15, 2006 | 15.49 | 15.76 | 15.49 | 15.75 | 26,234 | +0.30(+1.94%) |
Aug 14, 2006 | 15.15 | 15.68 | 15.15 | 15.45 | 45,238 | +0.25(+1.66%) |
Aug 11, 2006 | 15.47 | 15.47 | 15.15 | 15.20 | 33,877 | -0.26(-1.66%) |
Aug 10, 2006 | 15.30 | 15.53 | 15.15 | 15.46 | 26,234 | +0.16(+1.08%) |
Aug 09, 2006 | 15.38 | 15.44 | 15.20 | 15.29 | 44,618 | -0.01(-0.06%) |
Aug 08, 2006 | 15.78 | 15.84 | 15.28 | 15.30 | 37,802 | -0.52(-3.30%) |
Aug 07, 2006 | 15.92 | 15.92 | 15.49 | 15.83 | 64,242 | -0.12(-0.76%) |
Aug 04, 2006 | 16.06 | 16.10 | 15.78 | 15.95 | 57,839 | -0.01(-0.09%) |
Aug 03, 2006 | 15.95 | 16.00 | 15.90 | 15.96 | 22,722 | -0.01(-0.09%) |
Aug 02, 2006 | 15.83 | 16.07 | 15.83 | 15.98 | 48,956 | +0.17(+1.07%) |