Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.51 | 15.63 | 15.22 | 15.44 | 491,426 | -0.05(-0.35%) |
Aug 30, 2007 | 15.50 | 15.65 | 14.67 | 15.49 | 450,025 | -0.18(-1.12%) |
Aug 29, 2007 | 15.34 | 15.69 | 15.18 | 15.67 | 358,646 | +0.39(+2.56%) |
Aug 28, 2007 | 15.31 | 15.45 | 15.25 | 15.28 | 428,919 | -0.14(-0.92%) |
Aug 27, 2007 | 15.09 | 15.49 | 15.09 | 15.42 | 319,720 | +0.27(+1.81%) |
Aug 24, 2007 | 15.00 | 15.16 | 15.00 | 15.14 | 271,906 | +0.08(+0.52%) |
Aug 23, 2007 | 15.27 | 15.35 | 15.03 | 15.07 | 305,131 | -0.19(-1.22%) |
Aug 22, 2007 | 15.16 | 15.34 | 15.09 | 15.25 | 294,378 | +0.17(+1.10%) |
Aug 21, 2007 | 15.15 | 15.30 | 15.04 | 15.09 | 343,810 | -0.14(-0.93%) |
Aug 20, 2007 | 15.35 | 15.44 | 14.92 | 15.23 | 640,083 | -0.07(-0.48%) |
Aug 17, 2007 | 15.84 | 15.87 | 15.11 | 15.30 | 598,048 | -0.17(-1.07%) |
Aug 16, 2007 | 15.37 | 15.83 | 15.18 | 15.47 | 470,119 | -0.01(-0.09%) |
Aug 15, 2007 | 15.21 | 15.82 | 15.19 | 15.48 | 584,052 | -0.36(-2.25%) |
Aug 14, 2007 | 16.02 | 16.08 | 15.79 | 15.84 | 378,334 | -0.20(-1.25%) |
Aug 13, 2007 | 15.81 | 16.13 | 15.77 | 16.04 | 509,332 | +0.28(+1.77%) |
Aug 10, 2007 | 16.16 | 16.29 | 15.52 | 15.76 | 1,210,542 | -0.69(-4.19%) |
Aug 09, 2007 | 16.10 | 16.67 | 15.99 | 16.45 | 1,079,351 | -0.19(-1.12%) |
Aug 08, 2007 | 16.14 | 16.87 | 16.11 | 16.64 | 1,406,460 | +0.56(+3.47%) |
Aug 07, 2007 | 16.05 | 16.10 | 15.74 | 16.08 | 1,142,497 | -0.05(-0.33%) |
Aug 06, 2007 | 15.83 | 16.14 | 15.70 | 16.13 | 901,210 | +0.30(+1.92%) |
Aug 03, 2007 | 15.86 | 16.12 | 15.81 | 15.83 | 434,663 | -0.29(-1.79%) |
Aug 02, 2007 | 15.97 | 16.15 | 15.74 | 16.12 | 592,549 | +0.20(+1.23%) |
Aug 01, 2007 | 15.86 | 16.00 | 15.67 | 15.92 | 678,031 | +0.10(+0.65%) |
Jul 31, 2007 | 15.96 | 16.38 | 15.80 | 15.82 | 958,531 | -0.11(-0.68%) |
Jul 30, 2007 | 15.99 | 16.21 | 15.75 | 15.93 | 1,077,787 | -0.04(-0.28%) |
Jul 27, 2007 | 16.19 | 16.36 | 15.87 | 15.97 | 1,859,289 | -0.80(-4.75%) |
Jul 26, 2007 | 16.67 | 16.96 | 16.45 | 16.77 | 833,606 | -0.11(-0.64%) |
Jul 25, 2007 | 17.04 | 17.24 | 16.77 | 16.88 | 456,827 | -0.11(-0.63%) |
Jul 24, 2007 | 16.95 | 17.19 | 16.91 | 16.98 | 1,084,554 | -0.16(-0.91%) |
Jul 23, 2007 | 16.96 | 17.16 | 16.94 | 17.14 | 605,898 | +0.32(+1.92%) |
Jul 20, 2007 | 17.21 | 17.21 | 16.77 | 16.82 | 488,735 | -0.49(-2.85%) |
Jul 19, 2007 | 16.93 | 17.37 | 16.92 | 17.31 | 931,073 | +0.39(+2.28%) |
Jul 18, 2007 | 16.74 | 16.94 | 16.64 | 16.92 | 866,662 | +0.10(+0.61%) |
Jul 17, 2007 | 16.77 | 16.90 | 16.72 | 16.82 | 680,424 | +0.06(+0.38%) |
Jul 16, 2007 | 16.63 | 16.87 | 16.62 | 16.76 | 1,230,417 | +0.18(+1.09%) |
Jul 13, 2007 | 16.74 | 16.87 | 16.58 | 16.58 | 1,462,700 | +0.42(+2.57%) |
Jul 12, 2007 | 16.04 | 16.18 | 15.97 | 16.16 | 707,616 | +0.21(+1.29%) |
Jul 11, 2007 | 15.67 | 15.96 | 15.67 | 15.96 | 606,134 | +0.25(+1.62%) |
Jul 10, 2007 | 15.69 | 15.78 | 15.40 | 15.70 | 388,002 | +0.00(+0.00%) |
Jul 09, 2007 | 15.80 | 15.80 | 15.65 | 15.70 | 245,470 | -0.10(-0.62%) |
Jul 06, 2007 | 15.84 | 15.84 | 15.72 | 15.80 | 249,168 | -0.08(-0.49%) |
Jul 05, 2007 | 15.95 | 16.02 | 15.78 | 15.88 | 197,634 | -0.09(-0.55%) |
Jul 03, 2007 | 15.94 | 16.01 | 15.87 | 15.97 | 193,971 | +0.04(+0.28%) |
Jul 02, 2007 | 16.03 | 16.03 | 15.84 | 15.92 | 602,997 | -0.00(-0.03%) |
Jun 29, 2007 | 16.00 | 16.06 | 15.85 | 15.93 | 411,923 | -0.04(-0.28%) |
Jun 28, 2007 | 16.08 | 16.12 | 15.94 | 15.97 | 407,117 | -0.12(-0.76%) |
Jun 27, 2007 | 16.11 | 16.19 | 15.98 | 16.09 | 1,104,008 | -0.00(-0.03%) |
Jun 26, 2007 | 16.09 | 16.14 | 16.00 | 16.10 | 876,748 | +0.06(+0.40%) |
Jun 25, 2007 | 15.97 | 16.07 | 15.93 | 16.03 | 819,940 | +0.06(+0.40%) |
Jun 22, 2007 | 16.14 | 16.14 | 15.90 | 15.97 | 690,023 | -0.19(-1.15%) |
Jun 21, 2007 | 16.11 | 16.16 | 15.98 | 16.16 | 559,665 | +0.03(+0.18%) |
Jun 20, 2007 | 16.43 | 16.43 | 16.12 | 16.13 | 651,943 | -0.31(-1.90%) |
Jun 19, 2007 | 16.38 | 16.54 | 16.18 | 16.44 | 984,459 | +0.06(+0.36%) |
Jun 18, 2007 | 15.94 | 16.79 | 15.93 | 16.38 | 1,888,756 | +0.85(+5.45%) |
Jun 15, 2007 | 15.54 | 15.60 | 15.47 | 15.54 | 822,291 | +0.07(+0.44%) |
Jun 14, 2007 | 15.35 | 15.51 | 15.34 | 15.47 | 362,577 | +0.11(+0.70%) |
Jun 13, 2007 | 15.26 | 15.39 | 15.19 | 15.36 | 538,855 | +0.07(+0.45%) |
Jun 12, 2007 | 15.33 | 15.37 | 15.19 | 15.29 | 953,376 | -0.13(-0.86%) |
Jun 11, 2007 | 15.16 | 15.56 | 15.10 | 15.42 | 1,853,655 | +0.48(+3.21%) |
Jun 08, 2007 | 14.84 | 14.96 | 14.80 | 14.94 | 602,242 | +0.15(+0.99%) |
Jun 07, 2007 | 14.94 | 15.07 | 14.80 | 14.80 | 732,917 | -0.21(-1.37%) |
Jun 06, 2007 | 15.16 | 15.22 | 14.94 | 15.00 | 930,772 | -0.22(-1.48%) |
Jun 05, 2007 | 15.28 | 15.31 | 15.17 | 15.23 | 574,682 | -0.11(-0.73%) |
Jun 04, 2007 | 15.38 | 15.40 | 15.23 | 15.34 | 776,970 | -0.06(-0.41%) |
Jun 01, 2007 | 15.49 | 15.61 | 15.37 | 15.40 | 1,038,513 | -0.01(-0.06%) |
May 31, 2007 | 15.25 | 15.44 | 15.21 | 15.41 | 1,055,590 | +0.19(+1.22%) |
May 30, 2007 | 15.08 | 15.23 | 15.01 | 15.23 | 709,663 | +0.07(+0.45%) |
May 29, 2007 | 15.21 | 15.40 | 15.06 | 15.16 | 766,917 | -0.10(-0.64%) |
May 25, 2007 | 15.19 | 15.27 | 15.12 | 15.26 | 601,964 | +0.06(+0.39%) |
May 24, 2007 | 15.25 | 15.38 | 15.08 | 15.20 | 919,985 | -0.13(-0.83%) |
May 23, 2007 | 15.20 | 15.39 | 15.19 | 15.33 | 882,559 | +0.11(+0.71%) |
May 22, 2007 | 15.12 | 15.23 | 15.08 | 15.22 | 1,014,531 | +0.04(+0.26%) |
May 21, 2007 | 14.67 | 15.23 | 14.62 | 15.18 | 1,688,367 | +0.50(+3.43%) |
May 18, 2007 | 14.70 | 14.74 | 14.60 | 14.67 | 963,384 | -0.02(-0.17%) |
May 17, 2007 | 14.59 | 14.74 | 14.51 | 14.70 | 694,494 | +0.03(+0.20%) |
May 16, 2007 | 14.55 | 14.67 | 14.51 | 14.67 | 608,862 | +0.10(+0.71%) |
May 15, 2007 | 14.57 | 14.95 | 14.55 | 14.57 | 2,765,062 | +0.02(+0.13%) |
May 14, 2007 | 14.08 | 14.61 | 14.08 | 14.55 | 1,654,780 | +0.42(+2.94%) |
May 11, 2007 | 13.84 | 14.16 | 13.47 | 14.13 | 1,051,153 | +0.24(+1.76%) |
May 10, 2007 | 13.83 | 13.95 | 13.67 | 13.89 | 954,827 | -0.03(-0.25%) |
May 09, 2007 | 13.77 | 14.00 | 13.73 | 13.92 | 460,350 | +0.08(+0.56%) |
May 08, 2007 | 13.73 | 13.86 | 13.64 | 13.84 | 472,812 | +0.04(+0.28%) |
May 07, 2007 | 13.78 | 13.86 | 13.67 | 13.80 | 628,236 | -0.01(-0.07%) |
May 04, 2007 | 13.68 | 13.83 | 13.64 | 13.81 | 602,778 | +0.02(+0.18%) |
May 03, 2007 | 13.73 | 13.79 | 13.62 | 13.79 | 720,117 | +0.02(+0.18%) |
May 02, 2007 | 13.40 | 13.79 | 13.39 | 13.77 | 1,505,841 | +0.04(+0.32%) |
May 01, 2007 | 13.47 | 13.75 | 13.45 | 13.72 | 753,770 | +0.10(+0.72%) |
Apr 30, 2007 | 13.73 | 13.85 | 13.61 | 13.62 | 1,620,737 | -0.13(-0.96%) |
Apr 27, 2007 | 13.69 | 14.18 | 13.52 | 13.76 | 2,244,529 | +0.50(+3.80%) |
Apr 26, 2007 | 13.41 | 13.41 | 13.18 | 13.25 | 446,178 | -0.07(-0.51%) |
Apr 25, 2007 | 13.28 | 13.38 | 13.18 | 13.32 | 338,282 | +0.07(+0.52%) |
Apr 24, 2007 | 13.20 | 13.34 | 13.06 | 13.25 | 321,270 | +0.09(+0.71%) |
Apr 23, 2007 | 13.09 | 13.24 | 13.08 | 13.16 | 468,657 | +0.10(+0.75%) |
Apr 20, 2007 | 13.18 | 13.20 | 12.99 | 13.06 | 351,822 | -0.03(-0.22%) |
Apr 19, 2007 | 13.04 | 13.18 | 12.88 | 13.09 | 312,873 | -0.04(-0.30%) |
Apr 18, 2007 | 13.22 | 13.28 | 13.11 | 13.13 | 308,994 | -0.12(-0.92%) |
Apr 17, 2007 | 13.19 | 13.30 | 13.15 | 13.25 | 228,352 | +0.05(+0.37%) |
Apr 16, 2007 | 12.93 | 13.23 | 12.92 | 13.20 | 695,659 | +0.30(+2.31%) |
Apr 13, 2007 | 12.92 | 12.92 | 12.82 | 12.90 | 821,565 | -0.00(-0.04%) |
Apr 12, 2007 | 12.96 | 13.01 | 12.88 | 12.91 | 697,134 | -0.05(-0.38%) |
Apr 11, 2007 | 13.09 | 13.12 | 12.85 | 12.96 | 738,091 | -0.17(-1.27%) |
Apr 10, 2007 | 13.14 | 13.28 | 13.04 | 13.12 | 508,536 | -0.06(-0.48%) |
Apr 09, 2007 | 13.22 | 13.27 | 13.06 | 13.19 | 493,041 | -0.05(-0.41%) |
Apr 05, 2007 | 13.13 | 13.32 | 13.04 | 13.24 | 756,396 | +0.02(+0.15%) |
Apr 04, 2007 | 12.94 | 13.25 | 12.89 | 13.22 | 1,655,733 | +0.31(+2.38%) |
Apr 03, 2007 | 12.74 | 12.94 | 12.71 | 12.91 | 977,455 | +0.20(+1.58%) |
Apr 02, 2007 | 12.83 | 12.86 | 12.67 | 12.71 | 335,286 | -0.11(-0.88%) |
Mar 30, 2007 | 12.71 | 12.86 | 12.69 | 12.83 | 800,500 | +0.11(+0.85%) |
Mar 29, 2007 | 12.80 | 12.80 | 12.62 | 12.72 | 761,046 | -0.03(-0.23%) |
Mar 28, 2007 | 12.82 | 12.89 | 12.67 | 12.75 | 578,332 | -0.10(-0.80%) |
Mar 27, 2007 | 12.79 | 12.97 | 12.79 | 12.85 | 680,729 | -0.07(-0.53%) |
Mar 26, 2007 | 12.93 | 13.02 | 12.89 | 12.92 | 775,778 | -0.01(-0.08%) |
Mar 23, 2007 | 12.99 | 13.06 | 12.91 | 12.93 | 1,232,004 | -0.01(-0.08%) |
Mar 22, 2007 | 13.02 | 13.11 | 12.92 | 12.94 | 700,146 | -0.07(-0.53%) |
Mar 21, 2007 | 13.11 | 13.11 | 12.92 | 13.01 | 828,414 | -0.11(-0.86%) |
Mar 20, 2007 | 13.01 | 13.12 | 12.88 | 13.12 | 528,450 | +0.07(+0.52%) |
Mar 19, 2007 | 13.06 | 13.06 | 12.96 | 13.05 | 481,962 | +0.07(+0.57%) |
Mar 16, 2007 | 13.01 | 13.03 | 12.82 | 12.98 | 580,154 | -0.05(-0.41%) |
Mar 15, 2007 | 12.89 | 13.04 | 12.85 | 13.03 | 364,988 | +0.15(+1.18%) |
Mar 14, 2007 | 12.78 | 12.91 | 12.65 | 12.88 | 427,235 | +0.09(+0.73%) |
Mar 13, 2007 | 13.09 | 13.10 | 12.74 | 12.79 | 428,497 | -0.30(-2.28%) |
Mar 12, 2007 | 12.99 | 13.15 | 12.94 | 13.09 | 372,419 | +0.06(+0.45%) |
Mar 09, 2007 | 13.07 | 13.09 | 12.92 | 13.03 | 235,797 | +0.03(+0.26%) |
Mar 08, 2007 | 12.90 | 13.05 | 12.89 | 12.99 | 499,473 | +0.17(+1.30%) |
Mar 07, 2007 | 13.01 | 13.09 | 12.83 | 12.83 | 489,681 | -0.22(-1.65%) |
Mar 06, 2007 | 12.85 | 13.07 | 12.85 | 13.04 | 767,199 | +0.24(+1.91%) |
Mar 05, 2007 | 12.86 | 13.01 | 12.78 | 12.80 | 754,974 | -0.13(-1.02%) |
Mar 02, 2007 | 13.04 | 13.23 | 12.91 | 12.93 | 470,156 | -0.16(-1.23%) |
Mar 01, 2007 | 13.09 | 13.20 | 13.00 | 13.09 | 451,076 | -0.03(-0.22%) |
Feb 28, 2007 | 13.17 | 13.34 | 13.04 | 13.12 | 821,195 | -0.04(-0.34%) |
Feb 27, 2007 | 13.27 | 13.31 | 13.15 | 13.16 | 770,735 | -0.27(-2.04%) |
Feb 26, 2007 | 13.42 | 13.57 | 13.35 | 13.44 | 963,118 | +0.02(+0.15%) |
Feb 23, 2007 | 13.47 | 13.47 | 13.31 | 13.42 | 718,032 | -0.02(-0.18%) |
Feb 22, 2007 | 13.49 | 13.55 | 13.40 | 13.44 | 948,324 | -0.06(-0.43%) |
Feb 21, 2007 | 13.49 | 13.59 | 13.44 | 13.50 | 1,403,211 | -0.03(-0.25%) |
Feb 20, 2007 | 13.50 | 13.63 | 13.44 | 13.54 | 1,430,413 | +0.00(+0.04%) |
Feb 16, 2007 | 13.64 | 13.72 | 13.45 | 13.53 | 901,899 | -0.18(-1.28%) |
Feb 15, 2007 | 13.70 | 13.78 | 13.68 | 13.71 | 416,076 | +0.01(+0.07%) |
Feb 14, 2007 | 13.70 | 13.74 | 13.67 | 13.70 | 734,498 | +0.00(+0.04%) |
Feb 13, 2007 | 13.66 | 13.74 | 13.60 | 13.69 | 755,692 | +0.02(+0.18%) |
Feb 12, 2007 | 13.45 | 13.70 | 13.43 | 13.67 | 548,031 | +0.17(+1.27%) |
Feb 09, 2007 | 13.65 | 13.66 | 13.38 | 13.50 | 425,456 | -0.20(-1.43%) |
Feb 08, 2007 | 13.59 | 13.70 | 13.44 | 13.69 | 576,068 | +0.08(+0.61%) |
Feb 07, 2007 | 13.48 | 13.71 | 13.35 | 13.61 | 637,105 | +0.17(+1.27%) |
Feb 06, 2007 | 13.33 | 13.50 | 13.29 | 13.44 | 1,779,618 | +0.11(+0.84%) |
Feb 05, 2007 | 13.49 | 13.53 | 13.22 | 13.33 | 654,639 | -0.35(-2.57%) |
Feb 02, 2007 | 13.72 | 13.77 | 13.45 | 13.68 | 845,913 | -0.12(-0.89%) |
Feb 01, 2007 | 14.08 | 14.10 | 13.69 | 13.80 | 1,004,973 | -0.29(-2.05%) |
Jan 31, 2007 | 13.77 | 14.57 | 13.77 | 14.09 | 912,985 | +0.54(+3.97%) |
Jan 30, 2007 | 13.52 | 13.59 | 13.44 | 13.55 | 197,022 | +0.09(+0.65%) |
Jan 29, 2007 | 13.50 | 13.51 | 13.33 | 13.46 | 233,916 | -0.07(-0.51%) |
Jan 26, 2007 | 13.45 | 13.58 | 13.30 | 13.53 | 273,740 | +0.18(+1.32%) |
Jan 25, 2007 | 13.79 | 13.79 | 13.32 | 13.35 | 400,759 | -0.45(-3.22%) |
Jan 24, 2007 | 13.49 | 13.80 | 13.46 | 13.80 | 292,931 | +0.31(+2.32%) |
Jan 23, 2007 | 13.52 | 13.57 | 13.42 | 13.49 | 238,613 | +0.02(+0.15%) |
Jan 22, 2007 | 13.52 | 13.53 | 13.38 | 13.47 | 399,031 | -0.08(-0.58%) |
Jan 19, 2007 | 13.26 | 13.60 | 13.09 | 13.55 | 649,579 | +0.29(+2.18%) |
Jan 18, 2007 | 13.59 | 13.59 | 13.26 | 13.26 | 310,785 | -0.33(-2.41%) |
Jan 17, 2007 | 13.50 | 13.61 | 13.41 | 13.58 | 394,195 | +0.01(+0.11%) |
Jan 16, 2007 | 13.53 | 13.68 | 13.49 | 13.57 | 402,493 | +0.09(+0.69%) |
Jan 12, 2007 | 13.54 | 13.65 | 13.30 | 13.48 | 476,741 | -0.12(-0.86%) |
Jan 11, 2007 | 13.27 | 13.71 | 13.27 | 13.59 | 730,483 | +0.38(+2.89%) |
Jan 10, 2007 | 13.13 | 13.24 | 12.97 | 13.21 | 598,970 | +0.02(+0.15%) |
Jan 09, 2007 | 13.23 | 13.34 | 13.13 | 13.19 | 372,759 | -0.05(-0.41%) |
Jan 08, 2007 | 13.13 | 13.42 | 13.03 | 13.25 | 591,326 | +0.09(+0.67%) |
Jan 05, 2007 | 13.31 | 13.40 | 13.11 | 13.16 | 359,180 | -0.20(-1.46%) |
Jan 04, 2007 | 13.41 | 13.54 | 13.27 | 13.35 | 538,819 | -0.06(-0.44%) |
Jan 03, 2007 | 13.46 | 13.64 | 13.22 | 13.41 | 608,406 | +0.09(+0.70%) |
Dec 29, 2006 | 13.16 | 13.39 | 13.16 | 13.32 | 437,348 | +0.12(+0.89%) |
Dec 28, 2006 | 13.12 | 13.25 | 13.12 | 13.20 | 747,336 | +0.02(+0.15%) |
Dec 27, 2006 | 13.19 | 13.28 | 13.10 | 13.18 | 400,563 | -0.01(-0.07%) |
Dec 26, 2006 | 13.13 | 13.28 | 13.11 | 13.19 | 435,604 | +0.06(+0.45%) |
Dec 22, 2006 | 13.26 | 13.34 | 13.11 | 13.13 | 474,387 | -0.16(-1.18%) |
Dec 21, 2006 | 13.48 | 13.56 | 13.27 | 13.29 | 669,479 | -0.19(-1.41%) |
Dec 20, 2006 | 13.45 | 13.56 | 13.45 | 13.48 | 393,479 | -0.07(-0.51%) |
Dec 19, 2006 | 13.57 | 13.67 | 13.40 | 13.55 | 443,064 | -0.04(-0.29%) |
Dec 18, 2006 | 13.86 | 13.93 | 13.57 | 13.59 | 547,706 | -0.25(-1.80%) |
Dec 15, 2006 | 14.05 | 14.07 | 13.80 | 13.84 | 760,831 | -0.18(-1.26%) |
Dec 14, 2006 | 14.10 | 14.18 | 13.97 | 14.01 | 1,427,250 | -0.03(-0.24%) |
Dec 13, 2006 | 14.12 | 14.20 | 14.05 | 14.05 | 646,843 | +0.01(+0.10%) |
Dec 12, 2006 | 14.16 | 14.18 | 13.99 | 14.03 | 1,459,143 | -0.09(-0.66%) |
Dec 11, 2006 | 14.08 | 14.19 | 14.03 | 14.13 | 710,230 | -0.03(-0.21%) |
Dec 08, 2006 | 14.17 | 14.18 | 14.06 | 14.16 | 516,422 | -0.01(-0.07%) |
Dec 07, 2006 | 14.18 | 14.22 | 14.14 | 14.17 | 472,166 | -0.01(-0.10%) |
Dec 06, 2006 | 14.28 | 14.29 | 14.10 | 14.18 | 496,902 | -0.11(-0.79%) |
Dec 05, 2006 | 14.31 | 14.37 | 14.24 | 14.29 | 350,092 | -0.01(-0.07%) |
Dec 04, 2006 | 14.13 | 14.39 | 14.00 | 14.30 | 416,405 | +0.21(+1.46%) |
Dec 01, 2006 | 14.16 | 14.23 | 14.01 | 14.10 | 761,430 | -0.12(-0.86%) |
Nov 30, 2006 | 14.08 | 14.34 | 14.08 | 14.22 | 513,906 | -0.02(-0.17%) |
Nov 29, 2006 | 14.21 | 14.31 | 14.19 | 14.24 | 482,753 | +0.07(+0.48%) |
Nov 28, 2006 | 14.28 | 14.33 | 14.12 | 14.18 | 510,440 | -0.12(-0.82%) |
Nov 27, 2006 | 14.67 | 14.76 | 14.20 | 14.29 | 720,623 | -0.48(-3.24%) |
Nov 24, 2006 | 14.65 | 14.82 | 14.62 | 14.77 | 77,797 | +0.04(+0.27%) |
Nov 22, 2006 | 14.55 | 14.77 | 14.32 | 14.73 | 327,088 | +0.19(+1.31%) |
Nov 21, 2006 | 14.64 | 14.77 | 14.49 | 14.54 | 335,879 | -0.13(-0.87%) |
Nov 20, 2006 | 14.82 | 14.91 | 14.64 | 14.67 | 293,767 | -0.16(-1.06%) |
Nov 17, 2006 | 14.81 | 14.87 | 14.68 | 14.83 | 177,002 | -0.00(-0.03%) |
Nov 16, 2006 | 14.91 | 14.93 | 14.71 | 14.83 | 304,164 | -0.12(-0.79%) |
Nov 15, 2006 | 14.91 | 15.06 | 14.80 | 14.95 | 161,988 | +0.03(+0.20%) |
Nov 14, 2006 | 14.84 | 14.94 | 14.58 | 14.92 | 275,824 | +0.07(+0.49%) |
Nov 13, 2006 | 14.98 | 15.00 | 14.80 | 14.85 | 212,777 | -0.16(-1.08%) |
Nov 10, 2006 | 14.86 | 15.01 | 14.81 | 15.01 | 121,572 | +0.19(+1.25%) |
Nov 09, 2006 | 14.98 | 15.04 | 14.80 | 14.82 | 260,890 | -0.08(-0.52%) |
Nov 08, 2006 | 14.88 | 15.02 | 14.86 | 14.90 | 171,816 | -0.06(-0.43%) |
Nov 07, 2006 | 14.82 | 15.16 | 14.77 | 14.96 | 255,372 | +0.14(+0.92%) |
Nov 06, 2006 | 14.83 | 14.91 | 14.71 | 14.83 | 285,184 | +0.10(+0.70%) |
Nov 03, 2006 | 14.80 | 14.91 | 14.67 | 14.72 | 343,495 | -0.08(-0.56%) |
Nov 02, 2006 | 15.07 | 15.11 | 14.75 | 14.81 | 279,460 | -0.29(-1.94%) |
Nov 01, 2006 | 15.28 | 15.42 | 15.03 | 15.10 | 592,189 | -0.15(-0.96%) |
Oct 31, 2006 | 15.28 | 15.31 | 15.04 | 15.25 | 638,586 | +0.24(+1.63%) |
Oct 30, 2006 | 15.03 | 15.11 | 14.74 | 15.00 | 360,775 | -0.12(-0.81%) |
Oct 27, 2006 | 15.16 | 15.31 | 15.04 | 15.12 | 441,084 | -0.24(-1.59%) |
Oct 26, 2006 | 15.30 | 15.44 | 15.17 | 15.37 | 774,985 | -0.11(-0.73%) |
Oct 25, 2006 | 14.49 | 15.57 | 14.38 | 15.48 | 1,357,286 | +0.93(+6.38%) |
Oct 24, 2006 | 14.56 | 14.91 | 14.00 | 14.55 | 1,835,050 | +0.86(+6.29%) |
Oct 23, 2006 | 13.82 | 13.82 | 13.57 | 13.69 | 275,479 | -0.13(-0.92%) |
Oct 20, 2006 | 13.99 | 14.15 | 13.78 | 13.82 | 136,996 | -0.10(-0.70%) |
Oct 19, 2006 | 13.83 | 14.00 | 13.83 | 13.92 | 160,380 | +0.01(+0.11%) |
Oct 18, 2006 | 13.96 | 14.03 | 13.81 | 13.90 | 155,341 | -0.02(-0.14%) |
Oct 17, 2006 | 14.01 | 14.05 | 13.78 | 13.92 | 142,241 | -0.15(-1.04%) |
Oct 16, 2006 | 13.86 | 14.11 | 13.83 | 14.07 | 164,243 | +0.16(+1.12%) |
Oct 13, 2006 | 13.84 | 13.98 | 13.68 | 13.91 | 160,270 | +0.02(+0.14%) |
Oct 12, 2006 | 13.67 | 13.92 | 13.47 | 13.89 | 378,937 | +0.32(+2.34%) |
Oct 11, 2006 | 13.65 | 13.73 | 13.43 | 13.57 | 173,761 | -0.11(-0.79%) |
Oct 10, 2006 | 13.65 | 13.69 | 13.51 | 13.68 | 309,063 | +0.10(+0.72%) |
Oct 09, 2006 | 13.39 | 13.64 | 13.26 | 13.58 | 174,053 | +0.14(+1.02%) |
Oct 06, 2006 | 13.46 | 13.53 | 13.32 | 13.45 | 166,274 | +0.01(+0.07%) |
Oct 05, 2006 | 13.25 | 13.50 | 13.13 | 13.44 | 189,664 | +0.22(+1.67%) |
Oct 04, 2006 | 12.97 | 13.25 | 12.92 | 13.22 | 174,916 | +0.17(+1.31%) |
Oct 03, 2006 | 13.09 | 13.15 | 12.87 | 13.05 | 249,145 | -0.12(-0.93%) |
Oct 02, 2006 | 13.31 | 13.44 | 13.06 | 13.17 | 265,382 | -0.20(-1.50%) |
Sep 29, 2006 | 13.46 | 13.54 | 13.34 | 13.37 | 261,063 | -0.03(-0.26%) |
Sep 28, 2006 | 13.45 | 13.53 | 13.31 | 13.40 | 160,499 | -0.02(-0.15%) |
Sep 27, 2006 | 13.18 | 13.44 | 13.18 | 13.42 | 671,479 | +0.17(+1.25%) |
Sep 26, 2006 | 13.11 | 13.32 | 13.08 | 13.26 | 334,188 | +0.08(+0.63%) |
Sep 25, 2006 | 12.80 | 13.25 | 12.74 | 13.17 | 1,033,594 | +0.25(+1.93%) |
Sep 22, 2006 | 13.11 | 13.11 | 12.83 | 12.92 | 143,032 | -0.17(-1.31%) |
Sep 21, 2006 | 13.31 | 13.42 | 13.10 | 13.10 | 234,638 | -0.13(-1.00%) |
Sep 20, 2006 | 13.13 | 13.29 | 12.92 | 13.23 | 507,107 | +0.21(+1.61%) |
Sep 19, 2006 | 13.03 | 13.13 | 12.87 | 13.02 | 406,327 | -0.01(-0.07%) |
Sep 18, 2006 | 13.03 | 13.07 | 12.89 | 13.03 | 397,462 | -0.03(-0.26%) |
Sep 15, 2006 | 13.29 | 13.36 | 13.05 | 13.06 | 472,679 | -0.16(-1.22%) |
Sep 14, 2006 | 13.27 | 13.35 | 13.21 | 13.22 | 104,114 | -0.11(-0.84%) |
Sep 13, 2006 | 13.15 | 13.35 | 13.10 | 13.34 | 182,354 | +0.24(+1.83%) |
Sep 12, 2006 | 13.00 | 13.14 | 12.98 | 13.10 | 316,231 | +0.09(+0.71%) |
Sep 11, 2006 | 12.96 | 13.12 | 12.94 | 13.00 | 365,323 | -0.05(-0.41%) |
Sep 08, 2006 | 13.06 | 13.15 | 12.97 | 13.06 | 200,411 | -0.00(-0.04%) |
Sep 07, 2006 | 13.24 | 13.24 | 13.03 | 13.06 | 223,722 | -0.18(-1.33%) |
Sep 06, 2006 | 13.63 | 13.64 | 13.18 | 13.24 | 235,675 | -0.41(-3.01%) |
Sep 05, 2006 | 13.58 | 13.72 | 13.49 | 13.65 | 145,846 | +0.04(+0.32%) |