Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.36 | 15.62 | 15.36 | 15.62 | 315,137 | +0.18(+1.13%) |
Sep 27, 2007 | 15.40 | 15.56 | 15.38 | 15.44 | 217,594 | -0.00(-0.02%) |
Sep 26, 2007 | 15.27 | 15.44 | 15.23 | 15.44 | 202,588 | +0.13(+0.85%) |
Sep 25, 2007 | 15.43 | 15.43 | 15.23 | 15.31 | 182,579 | -0.16(-1.04%) |
Sep 24, 2007 | 15.18 | 15.51 | 15.09 | 15.48 | 297,212 | +0.25(+1.62%) |
Sep 21, 2007 | 15.38 | 15.39 | 15.17 | 15.23 | 489,379 | -0.17(-1.12%) |
Sep 20, 2007 | 15.60 | 15.60 | 15.32 | 15.40 | 249,692 | -0.17(-1.11%) |
Sep 19, 2007 | 15.39 | 15.67 | 15.39 | 15.57 | 265,532 | +0.06(+0.39%) |
Sep 18, 2007 | 15.26 | 15.53 | 15.26 | 15.51 | 235,102 | +0.22(+1.43%) |
Sep 17, 2007 | 15.26 | 15.35 | 15.22 | 15.30 | 165,071 | -0.02(-0.13%) |
Sep 14, 2007 | 15.15 | 15.33 | 15.08 | 15.31 | 267,616 | -0.26(-1.66%) |
Sep 13, 2007 | 15.59 | 15.61 | 15.49 | 15.57 | 383,500 | -0.01(-0.08%) |
Sep 12, 2007 | 15.61 | 15.61 | 15.47 | 15.59 | 120,885 | +0.05(+0.29%) |
Sep 11, 2007 | 15.55 | 15.62 | 15.47 | 15.54 | 210,091 | +0.03(+0.22%) |
Sep 10, 2007 | 15.38 | 15.52 | 15.36 | 15.51 | 233,851 | +0.16(+1.05%) |
Sep 07, 2007 | 15.40 | 15.52 | 15.26 | 15.35 | 276,787 | -0.14(-0.88%) |
Sep 06, 2007 | 15.47 | 15.51 | 15.41 | 15.48 | 158,819 | -0.02(-0.11%) |
Sep 05, 2007 | 15.63 | 15.63 | 15.43 | 15.50 | 172,992 | -0.22(-1.42%) |
Sep 04, 2007 | 15.50 | 15.79 | 15.39 | 15.72 | 242,605 | +0.22(+1.44%) |
Aug 31, 2007 | 14.79 | 15.60 | 14.79 | 15.50 | 451,446 | +0.71(+4.80%) |
Aug 30, 2007 | 14.68 | 14.89 | 14.59 | 14.79 | 150,065 | +0.06(+0.44%) |
Aug 29, 2007 | 14.65 | 14.84 | 14.62 | 14.72 | 252,193 | +0.08(+0.52%) |
Aug 28, 2007 | 14.87 | 14.89 | 14.47 | 14.65 | 195,084 | -0.24(-1.63%) |
Aug 27, 2007 | 14.89 | 15.01 | 14.78 | 14.89 | 214,676 | +0.00(+0.03%) |
Aug 24, 2007 | 14.96 | 15.20 | 14.83 | 14.89 | 243,856 | -0.10(-0.67%) |
Aug 23, 2007 | 15.12 | 15.14 | 14.88 | 14.99 | 330,560 | -0.10(-0.68%) |
Aug 22, 2007 | 14.69 | 15.12 | 14.67 | 15.09 | 215,510 | +0.36(+2.44%) |
Aug 21, 2007 | 14.85 | 14.97 | 14.50 | 14.73 | 333,061 | -0.17(-1.14%) |
Aug 20, 2007 | 14.32 | 14.98 | 14.32 | 14.90 | 436,856 | +0.54(+3.74%) |
Aug 17, 2007 | 14.39 | 14.58 | 14.12 | 14.36 | 292,210 | +0.14(+0.98%) |
Aug 16, 2007 | 14.27 | 14.34 | 13.93 | 14.22 | 253,443 | -0.09(-0.65%) |
Aug 15, 2007 | 14.81 | 15.02 | 14.30 | 14.32 | 366,826 | -0.53(-3.59%) |
Aug 14, 2007 | 15.03 | 15.06 | 14.80 | 14.85 | 315,970 | -0.20(-1.35%) |
Aug 13, 2007 | 15.04 | 15.09 | 14.88 | 15.05 | 450,612 | +0.01(+0.05%) |
Aug 10, 2007 | 15.80 | 15.81 | 15.04 | 15.05 | 488,962 | -0.73(-4.64%) |
Aug 09, 2007 | 15.89 | 15.96 | 15.71 | 15.78 | 521,060 | -0.03(-0.18%) |
Aug 08, 2007 | 15.52 | 15.85 | 15.45 | 15.81 | 884,551 | +0.31(+2.00%) |
Aug 07, 2007 | 15.22 | 15.64 | 15.00 | 15.50 | 489,796 | +0.22(+1.41%) |
Aug 06, 2007 | 14.96 | 15.28 | 14.80 | 15.28 | 342,232 | +0.29(+1.92%) |
Aug 03, 2007 | 15.06 | 15.33 | 14.98 | 14.99 | 396,005 | -0.34(-2.19%) |
Aug 02, 2007 | 15.45 | 15.47 | 15.29 | 15.33 | 196,752 | -0.18(-1.16%) |
Aug 01, 2007 | 15.59 | 15.66 | 15.06 | 15.51 | 738,238 | -0.13(-0.84%) |
Jul 31, 2007 | 15.12 | 15.86 | 14.72 | 15.64 | 947,912 | +0.62(+4.12%) |
Jul 30, 2007 | 15.38 | 15.82 | 14.95 | 15.02 | 389,336 | -0.39(-2.54%) |
Jul 27, 2007 | 15.50 | 15.53 | 15.25 | 15.41 | 370,578 | -0.13(-0.82%) |
Jul 26, 2007 | 15.83 | 15.86 | 15.49 | 15.54 | 170,907 | -0.29(-1.83%) |
Jul 25, 2007 | 15.83 | 15.90 | 15.79 | 15.83 | 410,595 | -0.02(-0.11%) |
Jul 24, 2007 | 15.83 | 15.89 | 15.76 | 15.85 | 316,804 | +0.01(+0.09%) |
Jul 23, 2007 | 15.92 | 15.94 | 15.74 | 15.83 | 254,277 | -0.09(-0.59%) |
Jul 20, 2007 | 16.13 | 16.13 | 15.89 | 15.93 | 268,867 | -0.15(-0.91%) |
Jul 19, 2007 | 15.96 | 16.13 | 15.93 | 16.07 | 120,469 | +0.11(+0.71%) |
Jul 18, 2007 | 15.97 | 16.00 | 15.82 | 15.96 | 108,797 | -0.02(-0.11%) |
Jul 17, 2007 | 15.92 | 16.10 | 15.92 | 15.98 | 166,322 | +0.06(+0.38%) |
Jul 16, 2007 | 15.79 | 15.98 | 15.67 | 15.92 | 334,312 | +0.18(+1.11%) |
Jul 13, 2007 | 15.51 | 15.74 | 15.47 | 15.74 | 375,997 | +0.24(+1.52%) |
Jul 12, 2007 | 15.37 | 15.54 | 15.35 | 15.51 | 137,143 | +0.15(+1.00%) |
Jul 11, 2007 | 15.32 | 15.40 | 15.28 | 15.35 | 212,592 | +0.02(+0.13%) |
Jul 10, 2007 | 15.26 | 15.41 | 15.25 | 15.33 | 255,527 | -0.03(-0.17%) |
Jul 09, 2007 | 15.40 | 15.52 | 15.32 | 15.36 | 267,616 | -0.12(-0.81%) |
Jul 06, 2007 | 14.99 | 15.55 | 14.87 | 15.49 | 365,159 | +0.55(+3.66%) |
Jul 05, 2007 | 15.14 | 15.16 | 14.84 | 14.94 | 196,752 | +0.00(+0.03%) |
Jul 03, 2007 | 14.93 | 15.03 | 14.86 | 14.93 | 106,713 | +0.10(+0.65%) |
Jul 02, 2007 | 15.10 | 15.17 | 14.82 | 14.84 | 133,391 | -0.18(-1.23%) |
Jun 29, 2007 | 15.14 | 15.14 | 14.91 | 15.02 | 440,191 | -0.12(-0.79%) |
Jun 28, 2007 | 14.76 | 15.43 | 14.76 | 15.14 | 544,820 | +0.35(+2.33%) |
Jun 27, 2007 | 14.28 | 14.80 | 14.28 | 14.80 | 248,441 | +0.48(+3.39%) |
Jun 26, 2007 | 14.33 | 14.38 | 14.26 | 14.31 | 268,867 | +0.00(+0.03%) |
Jun 25, 2007 | 14.49 | 14.54 | 14.31 | 14.31 | 336,396 | -0.27(-1.84%) |
Jun 22, 2007 | 14.58 | 14.63 | 14.44 | 14.58 | 207,590 | -0.01(-0.10%) |
Jun 21, 2007 | 14.39 | 14.63 | 14.39 | 14.59 | 203,838 | +0.18(+1.28%) |
Jun 20, 2007 | 14.50 | 14.56 | 14.39 | 14.41 | 183,830 | -0.09(-0.65%) |
Jun 19, 2007 | 14.44 | 14.54 | 14.35 | 14.50 | 202,588 | +0.02(+0.12%) |
Jun 18, 2007 | 14.15 | 14.54 | 14.15 | 14.48 | 315,554 | +0.28(+1.96%) |
Jun 15, 2007 | 14.10 | 14.24 | 14.06 | 14.20 | 346,817 | +0.13(+0.92%) |
Jun 14, 2007 | 14.21 | 14.29 | 14.03 | 14.07 | 366,826 | -0.09(-0.63%) |
Jun 13, 2007 | 14.32 | 14.36 | 14.01 | 14.16 | 238,854 | -0.16(-1.11%) |
Jun 12, 2007 | 14.35 | 14.58 | 14.30 | 14.32 | 373,912 | -0.08(-0.58%) |
Jun 11, 2007 | 14.31 | 14.42 | 14.20 | 14.41 | 179,661 | +0.13(+0.91%) |
Jun 08, 2007 | 14.27 | 14.37 | 14.15 | 14.28 | 201,337 | +0.12(+0.88%) |
Jun 07, 2007 | 14.18 | 14.25 | 14.11 | 14.15 | 591,924 | +0.01(+0.10%) |
Jun 06, 2007 | 14.38 | 14.44 | 14.10 | 14.14 | 206,756 | -0.21(-1.45%) |
Jun 05, 2007 | 14.37 | 14.47 | 14.33 | 14.35 | 176,743 | -0.07(-0.47%) |
Jun 04, 2007 | 14.08 | 14.47 | 14.08 | 14.41 | 406,843 | +0.33(+2.37%) |
Jun 01, 2007 | 14.14 | 14.20 | 13.97 | 14.08 | 222,180 | -0.07(-0.51%) |
May 31, 2007 | 14.00 | 14.19 | 13.88 | 14.15 | 496,883 | +0.27(+1.93%) |
May 30, 2007 | 13.70 | 14.07 | 13.70 | 13.88 | 325,141 | +0.15(+1.08%) |
May 29, 2007 | 13.63 | 13.78 | 13.63 | 13.73 | 468,537 | +0.11(+0.81%) |
May 25, 2007 | 13.54 | 13.84 | 13.54 | 13.62 | 197,169 | +0.14(+1.05%) |
May 24, 2007 | 14.13 | 14.13 | 13.41 | 13.48 | 676,544 | -0.60(-4.28%) |
May 23, 2007 | 14.35 | 14.35 | 14.08 | 14.08 | 127,972 | -0.27(-1.87%) |
May 22, 2007 | 14.26 | 14.37 | 14.26 | 14.35 | 171,324 | +0.13(+0.89%) |
May 21, 2007 | 14.37 | 14.39 | 14.20 | 14.23 | 100,043 | -0.10(-0.67%) |
May 18, 2007 | 14.26 | 14.35 | 14.08 | 14.32 | 184,246 | +0.12(+0.84%) |
May 17, 2007 | 14.26 | 14.41 | 14.18 | 14.20 | 167,948 | -0.05(-0.35%) |
May 16, 2007 | 14.34 | 14.39 | 14.18 | 14.25 | 207,590 | -0.14(-1.00%) |
May 15, 2007 | 14.39 | 14.44 | 14.36 | 14.40 | 667,374 | +0.00(+0.03%) |
May 14, 2007 | 14.38 | 14.46 | 14.37 | 14.39 | 193,000 | -0.06(-0.42%) |
May 11, 2007 | 14.38 | 14.49 | 14.34 | 14.45 | 192,167 | +0.12(+0.87%) |
May 10, 2007 | 14.42 | 14.42 | 14.33 | 14.33 | 177,160 | -0.07(-0.47%) |
May 09, 2007 | 14.40 | 14.49 | 14.36 | 14.39 | 213,009 | -0.02(-0.13%) |
May 08, 2007 | 14.44 | 14.45 | 14.32 | 14.41 | 483,960 | -0.03(-0.18%) |
May 07, 2007 | 14.43 | 14.51 | 14.39 | 14.44 | 234,685 | +0.02(+0.17%) |
May 04, 2007 | 14.33 | 14.43 | 14.32 | 14.42 | 259,279 | +0.13(+0.92%) |
May 03, 2007 | 14.31 | 14.48 | 14.27 | 14.28 | 401,424 | -0.00(-0.02%) |
May 02, 2007 | 14.57 | 14.57 | 14.22 | 14.29 | 653,201 | -0.32(-2.20%) |
May 01, 2007 | 14.58 | 15.01 | 14.41 | 14.61 | 924,152 | +0.43(+3.06%) |
Apr 30, 2007 | 14.65 | 14.68 | 14.17 | 14.17 | 264,281 | -0.36(-2.48%) |
Apr 27, 2007 | 14.43 | 14.57 | 14.42 | 14.53 | 157,568 | +0.04(+0.30%) |
Apr 26, 2007 | 14.45 | 14.67 | 14.37 | 14.49 | 228,849 | +0.03(+0.23%) |
Apr 25, 2007 | 14.26 | 14.46 | 14.24 | 14.46 | 149,231 | +0.31(+2.22%) |
Apr 24, 2007 | 14.33 | 14.37 | 14.14 | 14.14 | 166,739 | -0.20(-1.37%) |
Apr 23, 2007 | 14.34 | 14.39 | 14.32 | 14.34 | 127,972 | -0.00(-0.03%) |
Apr 20, 2007 | 14.27 | 14.37 | 14.21 | 14.34 | 303,882 | +0.10(+0.67%) |
Apr 19, 2007 | 14.34 | 14.38 | 14.20 | 14.25 | 139,644 | -0.12(-0.83%) |
Apr 18, 2007 | 14.59 | 14.63 | 14.34 | 14.37 | 186,331 | -0.24(-1.66%) |
Apr 17, 2007 | 14.72 | 14.72 | 14.53 | 14.61 | 376,830 | -0.12(-0.80%) |
Apr 16, 2007 | 14.61 | 14.87 | 14.61 | 14.73 | 208,424 | +0.12(+0.82%) |
Apr 13, 2007 | 14.57 | 14.77 | 14.54 | 14.61 | 174,659 | +0.05(+0.33%) |
Apr 12, 2007 | 14.32 | 14.56 | 14.31 | 14.56 | 159,652 | +0.26(+1.81%) |
Apr 11, 2007 | 14.35 | 14.50 | 14.23 | 14.30 | 212,592 | -0.06(-0.45%) |
Apr 10, 2007 | 14.52 | 14.72 | 14.36 | 14.36 | 310,551 | -0.12(-0.81%) |
Apr 09, 2007 | 14.59 | 14.59 | 14.45 | 14.48 | 115,466 | -0.15(-1.00%) |
Apr 05, 2007 | 14.67 | 14.75 | 14.57 | 14.63 | 259,696 | +0.01(+0.05%) |
Apr 04, 2007 | 14.30 | 14.70 | 14.20 | 14.62 | 573,583 | +0.32(+2.21%) |
Apr 03, 2007 | 14.29 | 14.37 | 14.22 | 14.30 | 731,985 | +0.02(+0.15%) |
Apr 02, 2007 | 14.01 | 14.32 | 14.01 | 14.28 | 314,720 | +0.24(+1.74%) |
Mar 30, 2007 | 13.91 | 14.15 | 13.89 | 14.04 | 422,684 | +0.12(+0.90%) |
Mar 29, 2007 | 13.77 | 14.05 | 13.75 | 13.91 | 392,254 | +0.14(+1.03%) |
Mar 28, 2007 | 13.81 | 13.89 | 13.59 | 13.77 | 246,357 | -0.06(-0.42%) |
Mar 27, 2007 | 13.81 | 13.90 | 13.77 | 13.83 | 327,642 | +0.07(+0.51%) |
Mar 26, 2007 | 13.82 | 13.88 | 13.71 | 13.76 | 220,095 | -0.10(-0.71%) |
Mar 23, 2007 | 13.91 | 13.93 | 13.77 | 13.86 | 217,177 | -0.06(-0.43%) |
Mar 22, 2007 | 13.88 | 13.94 | 13.80 | 13.92 | 257,195 | +0.08(+0.61%) |
Mar 21, 2007 | 13.33 | 13.86 | 13.32 | 13.83 | 417,265 | +0.43(+3.24%) |
Mar 20, 2007 | 13.22 | 13.47 | 13.22 | 13.40 | 148,814 | +0.18(+1.32%) |
Mar 19, 2007 | 13.25 | 13.31 | 13.22 | 13.23 | 127,555 | -0.06(-0.43%) |
Mar 16, 2007 | 13.27 | 13.31 | 13.18 | 13.28 | 200,087 | -0.03(-0.23%) |
Mar 15, 2007 | 13.24 | 13.34 | 13.23 | 13.31 | 216,761 | +0.11(+0.84%) |
Mar 14, 2007 | 13.33 | 13.43 | 13.10 | 13.20 | 248,024 | -0.09(-0.67%) |
Mar 13, 2007 | 13.47 | 13.51 | 13.26 | 13.29 | 210,508 | -0.18(-1.34%) |
Mar 12, 2007 | 13.50 | 13.54 | 13.41 | 13.47 | 186,331 | -0.03(-0.25%) |
Mar 09, 2007 | 13.64 | 13.70 | 13.42 | 13.51 | 326,392 | -0.09(-0.67%) |
Mar 08, 2007 | 13.63 | 13.70 | 13.54 | 13.60 | 626,106 | -0.04(-0.28%) |
Mar 07, 2007 | 13.43 | 13.65 | 13.41 | 13.64 | 543,986 | +0.21(+1.56%) |
Mar 06, 2007 | 13.29 | 13.44 | 12.97 | 13.43 | 449,779 | +0.21(+1.60%) |
Mar 05, 2007 | 13.53 | 13.56 | 13.19 | 13.22 | 311,385 | -0.37(-2.70%) |
Mar 02, 2007 | 13.47 | 13.62 | 13.31 | 13.58 | 392,254 | +0.15(+1.09%) |
Mar 01, 2007 | 13.80 | 13.80 | 13.41 | 13.44 | 660,704 | -0.36(-2.61%) |
Feb 28, 2007 | 13.79 | 13.84 | 13.66 | 13.80 | 330,560 | +0.06(+0.45%) |
Feb 27, 2007 | 13.93 | 13.93 | 13.70 | 13.73 | 273,452 | -0.27(-1.92%) |
Feb 26, 2007 | 14.34 | 14.48 | 13.95 | 14.00 | 420,183 | -0.29(-2.05%) |
Feb 23, 2007 | 14.03 | 14.42 | 13.99 | 14.30 | 1,106,315 | +0.44(+3.20%) |
Feb 22, 2007 | 14.64 | 14.64 | 13.41 | 13.85 | 1,747,844 | -0.86(-5.82%) |
Feb 21, 2007 | 14.70 | 14.75 | 14.61 | 14.71 | 356,405 | -0.07(-0.49%) |
Feb 20, 2007 | 14.85 | 14.94 | 14.64 | 14.78 | 411,012 | -0.09(-0.63%) |
Feb 16, 2007 | 14.48 | 15.17 | 14.48 | 14.87 | 538,151 | +0.39(+2.68%) |
Feb 15, 2007 | 14.51 | 14.55 | 14.31 | 14.48 | 543,153 | -0.02(-0.17%) |
Feb 14, 2007 | 14.49 | 14.59 | 14.40 | 14.51 | 646,990 | +0.02(+0.17%) |
Feb 13, 2007 | 14.17 | 14.51 | 14.15 | 14.48 | 365,546 | +0.29(+2.05%) |
Feb 12, 2007 | 14.01 | 14.24 | 13.77 | 14.19 | 397,402 | +0.28(+2.02%) |
Feb 09, 2007 | 13.91 | 14.10 | 13.87 | 13.91 | 97,125 | -0.06(-0.40%) |
Feb 08, 2007 | 14.01 | 14.04 | 13.95 | 13.97 | 119,218 | -0.06(-0.46%) |
Feb 07, 2007 | 14.05 | 14.09 | 13.99 | 14.03 | 175,909 | -0.02(-0.14%) |
Feb 06, 2007 | 14.07 | 14.10 | 13.92 | 14.05 | 192,583 | -0.05(-0.34%) |
Feb 05, 2007 | 14.27 | 14.33 | 14.02 | 14.10 | 387,252 | -0.18(-1.29%) |
Feb 02, 2007 | 14.29 | 14.36 | 14.17 | 14.29 | 371,828 | -0.01(-0.10%) |
Feb 01, 2007 | 14.24 | 14.30 | 14.20 | 14.30 | 246,774 | +0.08(+0.57%) |
Jan 31, 2007 | 14.22 | 14.28 | 14.15 | 14.22 | 940,409 | -0.04(-0.30%) |
Jan 30, 2007 | 14.12 | 14.28 | 14.12 | 14.26 | 1,216,363 | +0.13(+0.90%) |
Jan 29, 2007 | 14.00 | 14.20 | 13.87 | 14.13 | 558,576 | +0.11(+0.80%) |
Jan 26, 2007 | 13.75 | 14.06 | 13.70 | 14.02 | 447,695 | +0.27(+1.94%) |
Jan 25, 2007 | 13.73 | 13.77 | 13.65 | 13.76 | 410,595 | +0.03(+0.24%) |
Jan 24, 2007 | 13.70 | 13.84 | 13.68 | 13.72 | 361,824 | +0.03(+0.23%) |
Jan 23, 2007 | 13.44 | 13.71 | 13.42 | 13.69 | 170,907 | +0.22(+1.60%) |
Jan 22, 2007 | 13.36 | 13.48 | 13.36 | 13.47 | 182,579 | +0.12(+0.90%) |
Jan 19, 2007 | 13.37 | 13.40 | 13.22 | 13.36 | 110,464 | -0.02(-0.14%) |
Jan 18, 2007 | 13.37 | 13.41 | 13.27 | 13.37 | 266,366 | +0.00(+0.04%) |
Jan 17, 2007 | 13.42 | 13.42 | 13.19 | 13.37 | 192,583 | -0.06(-0.45%) |
Jan 16, 2007 | 13.27 | 13.63 | 13.23 | 13.43 | 277,204 | +0.15(+1.16%) |
Jan 12, 2007 | 13.19 | 13.28 | 13.13 | 13.28 | 180,078 | +0.08(+0.62%) |
Jan 11, 2007 | 13.07 | 13.19 | 13.03 | 13.19 | 271,785 | +0.14(+1.07%) |
Jan 10, 2007 | 12.95 | 13.06 | 12.89 | 13.06 | 153,400 | +0.08(+0.61%) |
Jan 09, 2007 | 12.82 | 12.98 | 12.80 | 12.98 | 235,936 | +0.16(+1.24%) |
Jan 08, 2007 | 12.65 | 12.82 | 12.65 | 12.82 | 103,378 | +0.12(+0.98%) |
Jan 05, 2007 | 12.89 | 12.92 | 12.65 | 12.69 | 173,825 | -0.14(-1.10%) |
Jan 04, 2007 | 12.89 | 12.90 | 12.83 | 12.83 | 115,883 | -0.07(-0.54%) |
Jan 03, 2007 | 12.84 | 12.92 | 12.84 | 12.90 | 273,035 | +0.06(+0.47%) |
Dec 29, 2006 | 12.90 | 12.94 | 12.83 | 12.84 | 162,987 | -0.05(-0.41%) |
Dec 28, 2006 | 12.90 | 12.93 | 12.89 | 12.90 | 95,458 | -0.00(-0.04%) |
Dec 27, 2006 | 12.85 | 12.92 | 12.83 | 12.90 | 142,562 | +0.12(+0.90%) |
Dec 26, 2006 | 12.71 | 12.81 | 12.70 | 12.79 | 122,136 | +0.07(+0.57%) |
Dec 22, 2006 | 12.98 | 13.00 | 12.69 | 12.71 | 303,465 | -0.26(-1.98%) |
Dec 21, 2006 | 12.85 | 12.97 | 12.78 | 12.97 | 234,685 | +0.14(+1.10%) |
Dec 20, 2006 | 12.47 | 12.84 | 12.47 | 12.83 | 256,778 | +0.30(+2.35%) |
Dec 19, 2006 | 12.30 | 12.58 | 12.21 | 12.53 | 413,096 | +0.24(+1.93%) |
Dec 18, 2006 | 12.10 | 12.30 | 12.08 | 12.30 | 319,305 | +0.20(+1.67%) |
Dec 15, 2006 | 12.13 | 12.17 | 12.06 | 12.10 | 218,845 | -0.04(-0.30%) |
Dec 14, 2006 | 12.11 | 12.27 | 12.11 | 12.13 | 184,663 | -0.01(-0.06%) |
Dec 13, 2006 | 12.23 | 12.24 | 12.04 | 12.14 | 179,244 | -0.07(-0.55%) |
Dec 12, 2006 | 12.27 | 12.28 | 12.17 | 12.21 | 273,869 | -0.07(-0.61%) |
Dec 11, 2006 | 12.34 | 12.42 | 12.24 | 12.28 | 162,987 | -0.06(-0.51%) |
Dec 08, 2006 | 12.57 | 12.57 | 12.27 | 12.34 | 296,795 | -0.21(-1.70%) |
Dec 07, 2006 | 12.75 | 12.75 | 12.54 | 12.56 | 103,378 | -0.15(-1.19%) |
Dec 06, 2006 | 12.78 | 12.79 | 12.69 | 12.71 | 63,360 | -0.09(-0.73%) |
Dec 05, 2006 | 12.87 | 12.94 | 12.79 | 12.80 | 68,363 | -0.13(-1.02%) |
Dec 04, 2006 | 12.65 | 13.01 | 12.65 | 12.93 | 301,798 | +0.28(+2.24%) |
Dec 01, 2006 | 12.87 | 13.01 | 12.53 | 12.65 | 160,069 | -0.32(-2.50%) |
Nov 30, 2006 | 12.60 | 13.03 | 12.60 | 12.97 | 393,087 | +0.32(+2.56%) |
Nov 29, 2006 | 12.53 | 12.65 | 12.53 | 12.65 | 155,067 | +0.14(+1.11%) |
Nov 28, 2006 | 12.37 | 12.53 | 12.36 | 12.51 | 114,216 | +0.12(+0.97%) |
Nov 27, 2006 | 12.49 | 12.52 | 12.37 | 12.39 | 156,318 | -0.08(-0.67%) |
Nov 24, 2006 | 12.53 | 12.53 | 12.46 | 12.47 | 62,527 | -0.04(-0.29%) |
Nov 22, 2006 | 12.44 | 12.55 | 12.43 | 12.51 | 96,708 | +0.07(+0.56%) |
Nov 21, 2006 | 12.55 | 12.56 | 12.42 | 12.44 | 203,005 | -0.13(-1.07%) |
Nov 20, 2006 | 12.48 | 12.58 | 12.47 | 12.58 | 218,011 | +0.09(+0.73%) |
Nov 17, 2006 | 12.58 | 12.58 | 12.48 | 12.48 | 95,875 | -0.13(-1.03%) |
Nov 16, 2006 | 12.58 | 12.64 | 12.58 | 12.61 | 65,028 | +0.05(+0.42%) |
Nov 15, 2006 | 12.62 | 12.67 | 12.48 | 12.56 | 125,054 | -0.09(-0.68%) |
Nov 14, 2006 | 12.69 | 12.76 | 12.57 | 12.65 | 109,631 | -0.03(-0.23%) |
Nov 13, 2006 | 12.80 | 12.81 | 12.65 | 12.68 | 670,708 | -0.10(-0.77%) |
Nov 10, 2006 | 12.59 | 12.78 | 12.59 | 12.77 | 145,063 | +0.22(+1.72%) |
Nov 09, 2006 | 12.65 | 12.69 | 12.49 | 12.56 | 231,767 | -0.12(-0.95%) |
Nov 08, 2006 | 12.81 | 12.87 | 12.66 | 12.68 | 184,246 | -0.13(-1.03%) |
Nov 07, 2006 | 12.75 | 12.86 | 12.74 | 12.81 | 180,495 | +0.09(+0.70%) |
Nov 06, 2006 | 12.87 | 13.12 | 12.71 | 12.72 | 345,567 | -0.14(-1.12%) |
Nov 03, 2006 | 12.87 | 12.92 | 12.85 | 12.87 | 225,098 | +0.02(+0.13%) |
Nov 02, 2006 | 12.99 | 12.99 | 12.80 | 12.85 | 131,307 | -0.11(-0.87%) |
Nov 01, 2006 | 13.06 | 13.06 | 12.88 | 12.96 | 189,249 | -0.12(-0.92%) |
Oct 31, 2006 | 13.20 | 13.20 | 13.05 | 13.08 | 407,677 | +0.05(+0.35%) |
Oct 30, 2006 | 13.05 | 13.15 | 13.00 | 13.04 | 220,929 | -0.02(-0.13%) |
Oct 27, 2006 | 12.84 | 13.06 | 12.79 | 13.05 | 112,132 | +0.24(+1.91%) |
Oct 26, 2006 | 12.78 | 12.82 | 12.66 | 12.81 | 115,050 | +0.02(+0.19%) |
Oct 25, 2006 | 12.59 | 12.79 | 12.50 | 12.78 | 99,209 | +0.23(+1.85%) |
Oct 24, 2006 | 12.79 | 12.82 | 12.54 | 12.55 | 154,650 | -0.21(-1.67%) |
Oct 23, 2006 | 12.64 | 12.76 | 12.62 | 12.76 | 80,868 | +0.13(+1.06%) |
Oct 20, 2006 | 12.84 | 12.86 | 12.60 | 12.63 | 163,821 | -0.20(-1.55%) |
Oct 19, 2006 | 12.99 | 13.05 | 12.82 | 12.83 | 71,281 | -0.16(-1.20%) |
Oct 18, 2006 | 12.98 | 13.02 | 12.97 | 12.99 | 151,315 | +0.02(+0.18%) |
Oct 17, 2006 | 12.82 | 12.96 | 12.78 | 12.96 | 93,790 | +0.18(+1.41%) |
Oct 16, 2006 | 12.87 | 12.92 | 12.73 | 12.78 | 180,912 | -0.05(-0.41%) |
Oct 13, 2006 | 12.95 | 12.96 | 12.81 | 12.83 | 117,134 | -0.09(-0.71%) |
Oct 12, 2006 | 12.69 | 12.93 | 12.69 | 12.93 | 115,883 | +0.27(+2.16%) |
Oct 11, 2006 | 12.71 | 12.75 | 12.64 | 12.65 | 160,069 | -0.06(-0.47%) |
Oct 10, 2006 | 12.82 | 12.82 | 12.67 | 12.71 | 72,531 | -0.14(-1.10%) |
Oct 09, 2006 | 12.79 | 12.85 | 12.48 | 12.85 | 173,825 | +0.06(+0.49%) |
Oct 06, 2006 | 12.94 | 12.96 | 12.78 | 12.79 | 115,883 | -0.18(-1.37%) |
Oct 05, 2006 | 13.16 | 13.19 | 12.93 | 12.97 | 408,928 | -0.16(-1.21%) |
Oct 04, 2006 | 12.82 | 13.13 | 12.77 | 13.13 | 280,955 | +0.30(+2.38%) |
Oct 03, 2006 | 12.91 | 12.91 | 12.73 | 12.82 | 152,149 | -0.12(-0.89%) |