Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.94 | 13.08 | 12.79 | 12.81 | 422,566 | -0.07(-0.57%) |
Jul 30, 2007 | 12.81 | 13.02 | 12.70 | 12.89 | 698,285 | +0.03(+0.26%) |
Jul 27, 2007 | 13.00 | 13.02 | 12.85 | 12.85 | 504,801 | -0.14(-1.08%) |
Jul 26, 2007 | 12.98 | 13.17 | 12.92 | 12.99 | 939,116 | -0.14(-1.07%) |
Jul 25, 2007 | 13.08 | 13.22 | 12.96 | 13.13 | 439,120 | +0.13(+0.99%) |
Jul 24, 2007 | 13.20 | 13.32 | 12.96 | 13.01 | 585,434 | -0.29(-2.16%) |
Jul 23, 2007 | 13.14 | 13.36 | 13.14 | 13.29 | 764,322 | +0.18(+1.37%) |
Jul 20, 2007 | 13.27 | 13.30 | 13.10 | 13.11 | 377,533 | -0.20(-1.52%) |
Jul 19, 2007 | 13.26 | 13.35 | 13.23 | 13.31 | 357,419 | +0.11(+0.81%) |
Jul 18, 2007 | 13.08 | 13.22 | 13.06 | 13.21 | 336,059 | +0.06(+0.47%) |
Jul 17, 2007 | 13.24 | 13.25 | 13.15 | 13.15 | 360,089 | -0.07(-0.51%) |
Jul 16, 2007 | 13.34 | 13.37 | 13.20 | 13.21 | 430,932 | -0.18(-1.34%) |
Jul 13, 2007 | 13.21 | 13.42 | 13.01 | 13.39 | 420,786 | +0.15(+1.15%) |
Jul 12, 2007 | 13.04 | 13.25 | 13.04 | 13.24 | 403,343 | +0.25(+1.95%) |
Jul 11, 2007 | 12.98 | 13.05 | 12.94 | 12.99 | 395,333 | -0.01(-0.04%) |
Jul 10, 2007 | 13.20 | 13.21 | 12.97 | 12.99 | 596,292 | -0.20(-1.53%) |
Jul 09, 2007 | 13.21 | 13.24 | 13.15 | 13.20 | 505,691 | -0.03(-0.21%) |
Jul 06, 2007 | 13.26 | 13.26 | 13.14 | 13.22 | 391,061 | -0.03(-0.25%) |
Jul 05, 2007 | 13.35 | 13.37 | 13.14 | 13.26 | 472,050 | -0.11(-0.80%) |
Jul 03, 2007 | 13.31 | 13.43 | 13.31 | 13.37 | 316,302 | +0.07(+0.51%) |
Jul 02, 2007 | 13.32 | 13.39 | 13.29 | 13.30 | 579,026 | -0.01(-0.08%) |
Jun 29, 2007 | 13.28 | 13.38 | 13.25 | 13.31 | 763,432 | +0.03(+0.25%) |
Jun 28, 2007 | 13.22 | 13.38 | 13.21 | 13.28 | 533,993 | +0.06(+0.42%) |
Jun 27, 2007 | 12.99 | 13.23 | 12.98 | 13.22 | 836,055 | +0.22(+1.73%) |
Jun 26, 2007 | 12.96 | 13.18 | 12.90 | 12.99 | 975,961 | +0.15(+1.14%) |
Jun 25, 2007 | 12.84 | 12.99 | 12.84 | 12.85 | 515,125 | +0.03(+0.26%) |
Jun 22, 2007 | 12.91 | 12.98 | 12.81 | 12.81 | 774,468 | -0.12(-0.96%) |
Jun 21, 2007 | 12.93 | 13.03 | 12.88 | 12.94 | 534,349 | +0.00(+0.00%) |
Jun 20, 2007 | 13.13 | 13.22 | 12.92 | 12.94 | 656,455 | -0.20(-1.54%) |
Jun 19, 2007 | 13.06 | 13.16 | 13.05 | 13.14 | 474,542 | +0.06(+0.43%) |
Jun 18, 2007 | 13.20 | 13.22 | 13.05 | 13.08 | 1,097,890 | -0.07(-0.51%) |
Jun 15, 2007 | 13.19 | 13.25 | 13.15 | 13.15 | 602,700 | +0.05(+0.39%) |
Jun 14, 2007 | 13.15 | 13.15 | 13.03 | 13.10 | 817,009 | +0.02(+0.13%) |
Jun 13, 2007 | 13.08 | 13.13 | 12.99 | 13.08 | 774,290 | +0.05(+0.39%) |
Jun 12, 2007 | 13.23 | 13.23 | 13.02 | 13.03 | 636,164 | -0.20(-1.49%) |
Jun 11, 2007 | 13.15 | 13.28 | 13.15 | 13.23 | 623,704 | +0.08(+0.60%) |
Jun 08, 2007 | 13.07 | 13.20 | 13.07 | 13.15 | 1,001,771 | +0.08(+0.64%) |
Jun 07, 2007 | 13.22 | 13.25 | 12.90 | 13.07 | 1,666,059 | -0.15(-1.15%) |
Jun 06, 2007 | 13.44 | 13.44 | 13.19 | 13.22 | 1,041,643 | -0.22(-1.67%) |
Jun 05, 2007 | 13.79 | 13.76 | 13.42 | 13.44 | 1,080,646 | -0.35(-2.53%) |
Jun 04, 2007 | 13.67 | 13.80 | 13.52 | 13.79 | 1,055,704 | +0.11(+0.82%) |
Jun 01, 2007 | 13.76 | 13.76 | 13.63 | 13.68 | 627,023 | -0.08(-0.61%) |
May 31, 2007 | 13.77 | 13.83 | 13.68 | 13.76 | 752,574 | -0.01(-0.08%) |
May 30, 2007 | 13.69 | 13.78 | 13.67 | 13.78 | 564,253 | +0.04(+0.29%) |
May 29, 2007 | 13.70 | 13.85 | 13.70 | 13.74 | 420,074 | +0.07(+0.49%) |
May 25, 2007 | 13.81 | 13.94 | 13.66 | 13.67 | 547,521 | -0.10(-0.69%) |
May 24, 2007 | 14.05 | 14.07 | 13.66 | 13.76 | 1,139,472 | -0.30(-2.12%) |
May 23, 2007 | 14.11 | 14.22 | 14.05 | 14.06 | 765,212 | -0.07(-0.52%) |
May 22, 2007 | 14.17 | 14.22 | 14.12 | 14.13 | 425,058 | -0.08(-0.59%) |
May 21, 2007 | 14.25 | 14.30 | 14.19 | 14.22 | 839,793 | -0.03(-0.24%) |
May 18, 2007 | 14.24 | 14.30 | 14.21 | 14.25 | 550,547 | +0.03(+0.20%) |
May 17, 2007 | 14.21 | 14.26 | 14.19 | 14.22 | 439,476 | -0.04(-0.28%) |
May 16, 2007 | 14.25 | 14.29 | 14.19 | 14.26 | 768,950 | -0.01(-0.04%) |
May 15, 2007 | 14.15 | 14.38 | 14.15 | 14.27 | 1,081,146 | +0.10(+0.67%) |
May 14, 2007 | 14.25 | 14.25 | 14.17 | 14.17 | 623,704 | -0.08(-0.55%) |
May 11, 2007 | 14.19 | 14.26 | 14.16 | 14.25 | 855,279 | -0.07(-0.47%) |
May 10, 2007 | 14.23 | 14.35 | 14.19 | 14.32 | 667,671 | +0.05(+0.35%) |
May 09, 2007 | 14.34 | 14.35 | 14.25 | 14.27 | 569,249 | -0.15(-1.01%) |
May 08, 2007 | 14.39 | 14.43 | 14.24 | 14.42 | 574,220 | -0.04(-0.27%) |
May 07, 2007 | 14.54 | 14.59 | 14.45 | 14.46 | 692,767 | -0.12(-0.81%) |
May 04, 2007 | 14.97 | 14.97 | 14.48 | 14.57 | 825,553 | -0.21(-1.44%) |
May 03, 2007 | 14.97 | 14.99 | 14.65 | 14.79 | 575,288 | -0.19(-1.24%) |
May 02, 2007 | 14.90 | 15.02 | 14.87 | 14.97 | 372,816 | +0.04(+0.26%) |
May 01, 2007 | 14.78 | 14.95 | 14.75 | 14.93 | 363,827 | +0.15(+0.99%) |
Apr 30, 2007 | 14.86 | 14.94 | 14.78 | 14.79 | 478,636 | -0.05(-0.34%) |
Apr 27, 2007 | 14.85 | 14.93 | 14.79 | 14.84 | 433,958 | -0.04(-0.30%) |
Apr 26, 2007 | 14.82 | 14.90 | 14.78 | 14.88 | 286,220 | +0.03(+0.23%) |
Apr 25, 2007 | 14.88 | 14.89 | 14.84 | 14.85 | 627,264 | +0.00(+0.00%) |
Apr 24, 2007 | 14.85 | 14.89 | 14.79 | 14.85 | 395,689 | -0.01(-0.08%) |
Apr 23, 2007 | 14.84 | 14.90 | 14.83 | 14.86 | 235,313 | +0.00(+0.00%) |
Apr 20, 2007 | 14.88 | 14.89 | 14.81 | 14.86 | 384,653 | +0.05(+0.34%) |
Apr 19, 2007 | 14.70 | 14.82 | 14.69 | 14.81 | 429,330 | +0.07(+0.50%) |
Apr 18, 2007 | 14.69 | 14.81 | 14.69 | 14.74 | 333,389 | +0.02(+0.11%) |
Apr 17, 2007 | 14.74 | 14.76 | 14.69 | 14.72 | 324,667 | -0.03(-0.19%) |
Apr 16, 2007 | 14.75 | 14.78 | 14.71 | 14.75 | 296,010 | +0.03(+0.19%) |
Apr 13, 2007 | 14.60 | 14.74 | 14.60 | 14.72 | 302,418 | +0.10(+0.69%) |
Apr 12, 2007 | 14.63 | 14.78 | 14.59 | 14.62 | 311,318 | -0.06(-0.38%) |
Apr 11, 2007 | 14.66 | 14.73 | 14.65 | 14.67 | 272,336 | -0.01(-0.08%) |
Apr 10, 2007 | 14.72 | 14.78 | 14.61 | 14.69 | 298,324 | -0.04(-0.27%) |
Apr 09, 2007 | 14.64 | 14.75 | 14.61 | 14.72 | 365,429 | +0.07(+0.50%) |
Apr 05, 2007 | 14.63 | 14.72 | 14.62 | 14.65 | 355,995 | -0.01(-0.08%) |
Apr 04, 2007 | 14.72 | 14.75 | 14.62 | 14.66 | 546,809 | -0.06(-0.38%) |
Apr 03, 2007 | 14.92 | 14.92 | 14.71 | 14.72 | 403,521 | -0.09(-0.61%) |
Apr 02, 2007 | 14.62 | 14.81 | 14.60 | 14.81 | 309,004 | +0.21(+1.42%) |
Mar 30, 2007 | 14.61 | 14.73 | 14.46 | 14.60 | 464,930 | -0.01(-0.08%) |
Mar 29, 2007 | 14.65 | 14.75 | 14.60 | 14.61 | 576,356 | -0.09(-0.61%) |
Mar 28, 2007 | 14.73 | 14.81 | 14.65 | 14.70 | 361,869 | -0.05(-0.34%) |
Mar 27, 2007 | 14.83 | 14.83 | 14.72 | 14.75 | 402,631 | -0.12(-0.83%) |
Mar 26, 2007 | 14.75 | 14.88 | 14.75 | 14.88 | 405,122 | +0.11(+0.76%) |
Mar 23, 2007 | 14.70 | 14.80 | 14.67 | 14.76 | 431,644 | +0.02(+0.11%) |
Mar 22, 2007 | 14.69 | 14.75 | 14.61 | 14.75 | 376,643 | +0.09(+0.61%) |
Mar 21, 2007 | 14.46 | 14.67 | 14.35 | 14.66 | 397,469 | +0.16(+1.12%) |
Mar 20, 2007 | 14.34 | 14.49 | 14.28 | 14.49 | 393,375 | +0.16(+1.14%) |
Mar 19, 2007 | 14.25 | 14.35 | 14.20 | 14.33 | 484,866 | +0.10(+0.67%) |
Mar 16, 2007 | 14.39 | 14.40 | 14.22 | 14.24 | 336,237 | -0.15(-1.05%) |
Mar 15, 2007 | 14.23 | 14.41 | 14.23 | 14.39 | 300,104 | +0.14(+0.99%) |
Mar 14, 2007 | 14.24 | 14.30 | 14.10 | 14.25 | 697,395 | +0.07(+0.48%) |
Mar 13, 2007 | 14.36 | 14.41 | 14.17 | 14.18 | 618,720 | -0.18(-1.25%) |
Mar 12, 2007 | 14.25 | 14.36 | 14.22 | 14.36 | 435,026 | +0.08(+0.59%) |
Mar 09, 2007 | 14.26 | 14.34 | 14.22 | 14.28 | 563,185 | +0.01(+0.04%) |
Mar 08, 2007 | 14.29 | 14.37 | 14.23 | 14.27 | 357,241 | +0.02(+0.16%) |
Mar 07, 2007 | 14.20 | 14.33 | 14.19 | 14.25 | 548,767 | +0.05(+0.36%) |
Mar 06, 2007 | 14.33 | 14.36 | 14.16 | 14.20 | 637,232 | -0.06(-0.43%) |
Mar 05, 2007 | 14.55 | 14.61 | 14.23 | 14.26 | 844,421 | -0.34(-2.31%) |
Mar 02, 2007 | 14.75 | 14.81 | 14.57 | 14.60 | 615,872 | -0.17(-1.18%) |
Mar 01, 2007 | 14.65 | 14.85 | 14.56 | 14.77 | 574,142 | +0.07(+0.46%) |
Feb 28, 2007 | 14.53 | 14.79 | 14.51 | 14.70 | 1,013,697 | +0.21(+1.47%) |
Feb 27, 2007 | 14.88 | 14.91 | 14.49 | 14.49 | 1,073,148 | -0.44(-2.97%) |
Feb 26, 2007 | 15.18 | 15.28 | 14.88 | 14.93 | 817,009 | -0.25(-1.63%) |
Feb 23, 2007 | 15.06 | 15.20 | 15.06 | 15.18 | 253,646 | +0.08(+0.56%) |
Feb 22, 2007 | 15.04 | 15.23 | 15.03 | 15.10 | 226,769 | -0.17(-1.14%) |
Feb 21, 2007 | 15.25 | 15.31 | 15.16 | 15.27 | 281,592 | +0.02(+0.15%) |
Feb 20, 2007 | 15.21 | 15.28 | 15.17 | 15.25 | 229,261 | +0.07(+0.48%) |
Feb 16, 2007 | 15.17 | 15.21 | 15.11 | 15.17 | 262,546 | +0.00(+0.00%) |
Feb 15, 2007 | 15.31 | 15.31 | 15.11 | 15.17 | 420,074 | -0.14(-0.92%) |
Feb 14, 2007 | 15.32 | 15.40 | 15.27 | 15.31 | 304,634 | -0.01(-0.04%) |
Feb 13, 2007 | 15.26 | 15.32 | 15.11 | 15.32 | 251,866 | +0.06(+0.37%) |
Feb 12, 2007 | 15.20 | 15.30 | 15.16 | 15.26 | 268,018 | +0.06(+0.41%) |
Feb 09, 2007 | 15.28 | 15.30 | 15.14 | 15.20 | 282,304 | -0.08(-0.55%) |
Feb 08, 2007 | 15.19 | 15.29 | 15.19 | 15.29 | 379,313 | +0.09(+0.59%) |
Feb 07, 2007 | 15.20 | 15.25 | 15.16 | 15.20 | 290,848 | -0.02(-0.15%) |
Feb 06, 2007 | 15.26 | 15.26 | 15.17 | 15.22 | 400,139 | -0.07(-0.48%) |
Feb 05, 2007 | 15.16 | 15.29 | 15.09 | 15.29 | 161,088 | +0.11(+0.74%) |
Feb 02, 2007 | 15.07 | 15.19 | 15.07 | 15.18 | 243,322 | +0.10(+0.67%) |
Feb 01, 2007 | 15.06 | 15.13 | 15.03 | 15.08 | 314,522 | +0.03(+0.19%) |
Jan 31, 2007 | 15.06 | 15.11 | 15.01 | 15.05 | 343,891 | -0.04(-0.26%) |
Jan 30, 2007 | 15.13 | 15.16 | 15.07 | 15.09 | 232,465 | -0.03(-0.22%) |
Jan 29, 2007 | 15.11 | 15.19 | 15.07 | 15.12 | 279,100 | +0.05(+0.34%) |
Jan 26, 2007 | 15.01 | 15.08 | 14.86 | 15.07 | 520,109 | +0.07(+0.45%) |
Jan 25, 2007 | 15.26 | 15.26 | 14.99 | 15.01 | 473,118 | -0.26(-1.69%) |
Jan 24, 2007 | 15.16 | 15.26 | 15.12 | 15.26 | 240,831 | +0.10(+0.63%) |
Jan 23, 2007 | 15.22 | 15.22 | 15.10 | 15.17 | 235,669 | -0.06(-0.37%) |
Jan 22, 2007 | 15.16 | 15.24 | 15.06 | 15.22 | 290,848 | +0.04(+0.30%) |
Jan 19, 2007 | 15.03 | 15.23 | 15.03 | 15.18 | 428,262 | +0.12(+0.82%) |
Jan 18, 2007 | 15.11 | 15.12 | 15.03 | 15.06 | 435,560 | -0.04(-0.30%) |
Jan 17, 2007 | 15.14 | 15.21 | 15.08 | 15.10 | 399,961 | -0.04(-0.30%) |
Jan 16, 2007 | 15.08 | 15.19 | 15.08 | 15.15 | 371,303 | +0.08(+0.56%) |
Jan 12, 2007 | 15.10 | 15.15 | 15.06 | 15.06 | 134,922 | -0.01(-0.04%) |
Jan 11, 2007 | 15.10 | 15.21 | 15.01 | 15.07 | 271,268 | -0.01(-0.04%) |
Jan 10, 2007 | 15.07 | 15.11 | 15.00 | 15.07 | 261,122 | -0.03(-0.22%) |
Jan 09, 2007 | 15.06 | 15.12 | 15.03 | 15.11 | 192,059 | +0.03(+0.22%) |
Jan 08, 2007 | 15.05 | 15.11 | 15.00 | 15.07 | 333,923 | +0.00(+0.00%) |
Jan 05, 2007 | 15.36 | 15.36 | 15.06 | 15.07 | 371,303 | -0.32(-2.08%) |
Jan 04, 2007 | 15.40 | 15.44 | 15.30 | 15.39 | 305,444 | -0.02(-0.11%) |
Jan 03, 2007 | 15.22 | 15.44 | 15.19 | 15.41 | 483,798 | +0.16(+1.03%) |
Dec 29, 2006 | 15.35 | 15.41 | 15.23 | 15.25 | 288,000 | -0.12(-0.77%) |
Dec 28, 2006 | 15.59 | 15.60 | 15.37 | 15.37 | 365,429 | -0.22(-1.44%) |
Dec 27, 2006 | 15.49 | 15.61 | 15.49 | 15.60 | 196,687 | +0.11(+0.73%) |
Dec 26, 2006 | 15.39 | 15.50 | 15.39 | 15.48 | 164,647 | +0.09(+0.58%) |
Dec 22, 2006 | 15.34 | 15.43 | 15.29 | 15.39 | 219,827 | +0.04(+0.29%) |
Dec 21, 2006 | 15.45 | 15.56 | 15.30 | 15.35 | 295,120 | -0.12(-0.80%) |
Dec 20, 2006 | 15.47 | 15.55 | 15.47 | 15.47 | 209,325 | -0.03(-0.18%) |
Dec 19, 2006 | 15.39 | 15.53 | 15.37 | 15.50 | 224,277 | +0.11(+0.73%) |
Dec 18, 2006 | 15.51 | 15.57 | 15.38 | 15.39 | 217,869 | -0.16(-1.01%) |
Dec 15, 2006 | 15.51 | 15.59 | 15.47 | 15.55 | 512,811 | +0.04(+0.29%) |
Dec 14, 2006 | 15.47 | 15.59 | 15.47 | 15.50 | 343,713 | +0.03(+0.18%) |
Dec 13, 2006 | 15.39 | 15.49 | 15.34 | 15.47 | 428,974 | +0.13(+0.88%) |
Dec 12, 2006 | 15.31 | 15.39 | 15.25 | 15.34 | 368,989 | +0.05(+0.29%) |
Dec 11, 2006 | 15.31 | 15.39 | 15.28 | 15.29 | 332,677 | -0.04(-0.26%) |
Dec 08, 2006 | 15.38 | 15.50 | 15.33 | 15.33 | 365,073 | -0.07(-0.44%) |
Dec 07, 2006 | 15.37 | 15.49 | 15.34 | 15.40 | 793,336 | +0.10(+0.66%) |
Dec 06, 2006 | 15.38 | 15.39 | 15.28 | 15.30 | 216,267 | -0.08(-0.51%) |
Dec 05, 2006 | 15.34 | 15.39 | 15.30 | 15.38 | 354,393 | +0.07(+0.48%) |
Dec 04, 2006 | 15.23 | 15.39 | 15.23 | 15.30 | 387,323 | +0.05(+0.33%) |
Dec 01, 2006 | 15.16 | 15.29 | 15.11 | 15.25 | 415,268 | +0.05(+0.33%) |
Nov 30, 2006 | 15.06 | 15.21 | 15.06 | 15.20 | 643,996 | +0.11(+0.71%) |
Nov 29, 2006 | 15.01 | 15.19 | 14.96 | 15.10 | 749,548 | +0.12(+0.83%) |
Nov 28, 2006 | 14.92 | 15.01 | 14.89 | 14.97 | 372,905 | +0.04(+0.26%) |
Nov 27, 2006 | 15.06 | 15.06 | 14.92 | 14.93 | 277,142 | -0.15(-1.01%) |
Nov 24, 2006 | 15.07 | 15.10 | 15.05 | 15.08 | 77,251 | -0.02(-0.15%) |
Nov 22, 2006 | 15.10 | 15.11 | 15.06 | 15.11 | 260,588 | -0.01(-0.04%) |
Nov 21, 2006 | 15.10 | 15.12 | 15.06 | 15.11 | 362,581 | +0.00(+0.00%) |
Nov 20, 2006 | 15.19 | 15.20 | 15.09 | 15.11 | 321,998 | -0.09(-0.59%) |
Nov 17, 2006 | 15.20 | 15.20 | 15.10 | 15.20 | 464,752 | +0.01(+0.04%) |
Nov 16, 2006 | 15.18 | 15.20 | 15.10 | 15.20 | 406,724 | +0.02(+0.11%) |
Nov 15, 2006 | 15.18 | 15.21 | 15.09 | 15.18 | 243,856 | +0.02(+0.15%) |
Nov 14, 2006 | 15.12 | 15.17 | 15.05 | 15.16 | 528,475 | +0.02(+0.11%) |
Nov 13, 2006 | 15.28 | 15.28 | 15.11 | 15.14 | 235,847 | -0.19(-1.25%) |
Nov 10, 2006 | 15.23 | 15.35 | 15.17 | 15.33 | 202,917 | +0.11(+0.74%) |
Nov 09, 2006 | 15.15 | 15.26 | 15.10 | 15.22 | 331,075 | +0.04(+0.30%) |
Nov 08, 2006 | 15.13 | 15.22 | 15.13 | 15.17 | 628,688 | +0.01(+0.07%) |
Nov 07, 2006 | 15.24 | 15.29 | 15.15 | 15.16 | 460,302 | -0.11(-0.74%) |
Nov 06, 2006 | 15.34 | 15.35 | 15.25 | 15.28 | 290,848 | -0.03(-0.18%) |
Nov 03, 2006 | 15.43 | 15.43 | 15.26 | 15.30 | 288,000 | -0.10(-0.66%) |
Nov 02, 2006 | 15.59 | 15.61 | 15.34 | 15.40 | 349,231 | -0.28(-1.76%) |
Nov 01, 2006 | 15.78 | 15.79 | 15.65 | 15.68 | 236,203 | -0.06(-0.39%) |
Oct 31, 2006 | 15.81 | 15.81 | 15.72 | 15.74 | 211,461 | -0.02(-0.14%) |
Oct 30, 2006 | 15.74 | 15.83 | 15.74 | 15.76 | 280,346 | +0.03(+0.18%) |
Oct 27, 2006 | 15.75 | 15.77 | 15.69 | 15.74 | 209,147 | -0.06(-0.36%) |
Oct 26, 2006 | 15.76 | 15.79 | 15.67 | 15.79 | 245,636 | +0.03(+0.18%) |
Oct 25, 2006 | 15.59 | 15.78 | 15.59 | 15.76 | 273,938 | +0.15(+0.93%) |
Oct 24, 2006 | 15.67 | 15.67 | 15.56 | 15.62 | 207,011 | -0.08(-0.54%) |
Oct 23, 2006 | 15.66 | 15.73 | 15.62 | 15.70 | 144,356 | +0.01(+0.07%) |
Oct 20, 2006 | 15.59 | 15.69 | 15.56 | 15.69 | 183,871 | +0.12(+0.79%) |
Oct 19, 2006 | 15.58 | 15.62 | 15.52 | 15.57 | 236,203 | -0.01(-0.07%) |
Oct 18, 2006 | 15.37 | 15.59 | 15.37 | 15.58 | 246,704 | +0.22(+1.43%) |
Oct 17, 2006 | 15.26 | 15.44 | 15.26 | 15.36 | 266,996 | +0.06(+0.37%) |
Oct 16, 2006 | 15.30 | 15.34 | 15.18 | 15.30 | 473,474 | -0.04(-0.29%) |
Oct 13, 2006 | 15.34 | 15.38 | 15.31 | 15.35 | 167,851 | -0.04(-0.29%) |
Oct 12, 2006 | 15.26 | 15.41 | 15.26 | 15.39 | 167,139 | +0.13(+0.85%) |
Oct 11, 2006 | 15.19 | 15.30 | 15.17 | 15.26 | 315,590 | +0.05(+0.33%) |
Oct 10, 2006 | 15.33 | 15.33 | 15.21 | 15.21 | 273,226 | -0.10(-0.66%) |
Oct 09, 2006 | 15.26 | 15.33 | 15.23 | 15.31 | 174,437 | +0.01(+0.04%) |
Oct 06, 2006 | 15.34 | 15.35 | 15.22 | 15.31 | 223,921 | -0.02(-0.15%) |
Oct 05, 2006 | 15.37 | 15.42 | 15.29 | 15.33 | 236,025 | -0.08(-0.55%) |
Oct 04, 2006 | 15.29 | 15.42 | 15.25 | 15.42 | 256,138 | +0.11(+0.70%) |
Oct 03, 2006 | 15.29 | 15.35 | 15.23 | 15.31 | 241,365 | +0.02(+0.15%) |
Oct 02, 2006 | 15.19 | 15.40 | 15.19 | 15.29 | 327,515 | +0.08(+0.55%) |
Sep 29, 2006 | 15.31 | 15.34 | 15.20 | 15.20 | 249,196 | -0.11(-0.73%) |
Sep 28, 2006 | 15.39 | 15.42 | 15.28 | 15.31 | 197,399 | -0.06(-0.40%) |
Sep 27, 2006 | 15.21 | 15.39 | 15.19 | 15.38 | 201,849 | +0.15(+1.00%) |
Sep 26, 2006 | 15.21 | 15.28 | 15.17 | 15.22 | 261,122 | -0.03(-0.22%) |
Sep 25, 2006 | 15.11 | 15.28 | 15.06 | 15.26 | 242,789 | +0.15(+1.00%) |
Sep 22, 2006 | 14.65 | 15.12 | 14.65 | 15.11 | 205,409 | +0.02(+0.15%) |
Sep 21, 2006 | 15.17 | 15.20 | 15.06 | 15.08 | 266,106 | -0.06(-0.37%) |
Sep 20, 2006 | 15.25 | 15.33 | 15.13 | 15.14 | 295,654 | -0.10(-0.66%) |
Sep 19, 2006 | 15.17 | 15.28 | 15.17 | 15.24 | 316,658 | +0.03(+0.22%) |
Sep 18, 2006 | 15.25 | 15.29 | 15.16 | 15.21 | 391,595 | -0.08(-0.51%) |
Sep 15, 2006 | 15.30 | 15.34 | 15.25 | 15.29 | 419,184 | +0.01(+0.04%) |
Sep 14, 2006 | 15.27 | 15.33 | 15.25 | 15.28 | 225,167 | +0.00(+0.00%) |
Sep 13, 2006 | 15.17 | 15.29 | 15.13 | 15.28 | 228,727 | +0.11(+0.74%) |
Sep 12, 2006 | 15.26 | 15.26 | 15.13 | 15.17 | 316,302 | -0.02(-0.15%) |
Sep 11, 2006 | 15.20 | 15.28 | 15.13 | 15.19 | 359,377 | -0.01(-0.04%) |
Sep 08, 2006 | 15.11 | 15.28 | 15.07 | 15.20 | 569,414 | +0.08(+0.52%) |
Sep 07, 2006 | 15.22 | 15.26 | 15.11 | 15.12 | 378,067 | -0.10(-0.63%) |
Sep 06, 2006 | 15.16 | 15.22 | 15.10 | 15.21 | 258,452 | -0.01(-0.07%) |
Sep 05, 2006 | 15.34 | 15.34 | 15.20 | 15.22 | 213,775 | -0.11(-0.70%) |
Sep 01, 2006 | 15.40 | 15.42 | 15.30 | 15.33 | 259,876 | -0.07(-0.47%) |
Aug 31, 2006 | 15.34 | 15.42 | 15.33 | 15.40 | 322,888 | +0.05(+0.33%) |
Aug 30, 2006 | 15.13 | 15.37 | 15.13 | 15.35 | 574,576 | +0.08(+0.51%) |
Aug 29, 2006 | 15.25 | 15.30 | 15.16 | 15.28 | 250,086 | +0.04(+0.30%) |
Aug 28, 2006 | 15.09 | 15.23 | 15.09 | 15.23 | 308,292 | +0.09(+0.59%) |
Aug 25, 2006 | 15.17 | 15.20 | 15.10 | 15.14 | 276,252 | -0.03(-0.22%) |
Aug 24, 2006 | 15.20 | 15.23 | 15.12 | 15.17 | 294,230 | -0.03(-0.18%) |
Aug 23, 2006 | 15.21 | 15.28 | 15.11 | 15.20 | 310,428 | -0.02(-0.11%) |
Aug 22, 2006 | 15.16 | 15.28 | 15.16 | 15.22 | 294,942 | +0.02(+0.15%) |
Aug 21, 2006 | 15.20 | 15.26 | 15.16 | 15.20 | 255,426 | -0.02(-0.15%) |
Aug 18, 2006 | 15.11 | 15.24 | 15.07 | 15.22 | 461,548 | +0.11(+0.71%) |
Aug 17, 2006 | 15.22 | 15.22 | 15.03 | 15.11 | 474,898 | -0.09(-0.59%) |
Aug 16, 2006 | 15.24 | 15.31 | 15.19 | 15.20 | 357,775 | -0.08(-0.52%) |
Aug 15, 2006 | 15.24 | 15.29 | 15.18 | 15.28 | 545,029 | +0.08(+0.52%) |
Aug 14, 2006 | 15.31 | 15.34 | 15.14 | 15.20 | 517,795 | -0.02(-0.15%) |
Aug 11, 2006 | 15.17 | 15.27 | 15.12 | 15.22 | 434,136 | -0.15(-0.99%) |
Aug 10, 2006 | 15.31 | 15.45 | 15.30 | 15.38 | 660,193 | +0.04(+0.26%) |
Aug 09, 2006 | 15.45 | 15.45 | 15.31 | 15.34 | 777,850 | -0.03(-0.18%) |
Aug 08, 2006 | 15.33 | 15.44 | 15.31 | 15.37 | 602,700 | +0.03(+0.22%) |
Aug 07, 2006 | 15.34 | 15.43 | 15.24 | 15.33 | 894,082 | -0.12(-0.76%) |
Aug 04, 2006 | 15.68 | 15.73 | 15.42 | 15.45 | 986,819 | -0.18(-1.15%) |
Aug 03, 2006 | 15.73 | 15.79 | 15.61 | 15.63 | 560,871 | -0.16(-1.00%) |
Aug 02, 2006 | 16.24 | 16.25 | 15.66 | 15.79 | 1,141,321 | -0.47(-2.87%) |