Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.70 | 14.96 | 14.57 | 14.93 | 122,000 | +0.31(+2.12%) |
Oct 30, 2007 | 14.46 | 14.62 | 14.45 | 14.62 | 123,200 | +0.11(+0.76%) |
Oct 29, 2007 | 14.49 | 14.59 | 14.42 | 14.51 | 159,800 | +0.03(+0.21%) |
Oct 26, 2007 | 14.81 | 14.85 | 14.44 | 14.48 | 278,000 | -0.30(-2.03%) |
Oct 25, 2007 | 15.27 | 15.28 | 14.78 | 14.78 | 232,700 | -0.54(-3.52%) |
Oct 24, 2007 | 15.62 | 15.62 | 15.32 | 15.32 | 145,300 | -0.21(-1.35%) |
Oct 23, 2007 | 15.47 | 15.55 | 15.42 | 15.53 | 84,200 | +0.04(+0.26%) |
Oct 22, 2007 | 15.33 | 15.52 | 15.28 | 15.49 | 74,700 | +0.18(+1.18%) |
Oct 19, 2007 | 15.28 | 15.38 | 15.25 | 15.31 | 35,900 | +0.08(+0.53%) |
Oct 18, 2007 | 15.36 | 15.40 | 15.23 | 15.23 | 90,800 | -0.10(-0.65%) |
Oct 17, 2007 | 15.18 | 15.36 | 15.17 | 15.33 | 64,400 | +0.15(+0.99%) |
Oct 16, 2007 | 15.15 | 15.24 | 15.13 | 15.18 | 59,484 | +0.03(+0.20%) |
Oct 15, 2007 | 15.23 | 15.28 | 15.15 | 15.15 | 105,500 | -0.09(-0.59%) |
Oct 12, 2007 | 15.25 | 15.32 | 15.21 | 15.24 | 58,460 | +0.00(+0.00%) |
Oct 11, 2007 | 15.26 | 15.28 | 15.22 | 15.24 | 29,500 | -0.01(-0.07%) |
Oct 10, 2007 | 15.20 | 15.26 | 15.17 | 15.25 | 46,800 | +0.02(+0.13%) |
Oct 09, 2007 | 15.19 | 15.25 | 15.15 | 15.23 | 40,500 | +0.03(+0.20%) |
Oct 08, 2007 | 15.15 | 15.21 | 15.08 | 15.20 | 51,100 | +0.04(+0.26%) |
Oct 05, 2007 | 15.26 | 15.30 | 15.12 | 15.16 | 40,000 | -0.13(-0.85%) |
Oct 04, 2007 | 15.38 | 15.38 | 15.22 | 15.29 | 58,800 | -0.08(-0.52%) |
Oct 03, 2007 | 15.32 | 15.39 | 15.22 | 15.37 | 48,700 | +0.11(+0.72%) |
Oct 02, 2007 | 15.34 | 15.35 | 15.26 | 15.26 | 50,900 | -0.04(-0.26%) |
Oct 01, 2007 | 15.30 | 15.38 | 15.29 | 15.30 | 43,500 | -0.01(-0.07%) |
Sep 28, 2007 | 15.45 | 15.45 | 15.31 | 15.31 | 72,900 | -0.09(-0.58%) |
Sep 27, 2007 | 15.25 | 15.41 | 15.20 | 15.40 | 78,433 | +0.13(+0.85%) |
Sep 26, 2007 | 15.15 | 15.31 | 15.15 | 15.27 | 80,375 | +0.15(+0.99%) |
Sep 25, 2007 | 15.25 | 15.30 | 15.12 | 15.12 | 61,900 | -0.13(-0.85%) |
Sep 24, 2007 | 15.26 | 15.31 | 15.14 | 15.25 | 72,500 | +0.10(+0.66%) |
Sep 21, 2007 | 15.18 | 15.29 | 15.12 | 15.15 | 79,700 | +0.01(+0.07%) |
Sep 20, 2007 | 15.10 | 15.18 | 15.05 | 15.14 | 50,947 | +0.08(+0.53%) |
Sep 19, 2007 | 15.10 | 15.16 | 15.00 | 15.06 | 99,200 | -0.15(-0.99%) |
Sep 18, 2007 | 15.08 | 15.29 | 15.06 | 15.21 | 42,700 | +0.15(+1.00%) |
Sep 17, 2007 | 14.91 | 15.14 | 14.91 | 15.06 | 76,300 | +0.02(+0.13%) |
Sep 14, 2007 | 15.00 | 15.14 | 15.00 | 15.04 | 80,200 | -0.06(-0.40%) |
Sep 13, 2007 | 15.30 | 15.35 | 15.10 | 15.10 | 46,900 | -0.20(-1.31%) |
Sep 12, 2007 | 15.30 | 15.39 | 15.16 | 15.30 | 64,900 | +0.04(+0.26%) |
Sep 11, 2007 | 15.09 | 15.30 | 15.09 | 15.26 | 81,440 | +0.13(+0.86%) |
Sep 10, 2007 | 15.06 | 15.20 | 15.06 | 15.13 | 54,800 | +0.09(+0.60%) |
Sep 07, 2007 | 14.93 | 15.10 | 14.89 | 15.04 | 81,700 | +0.11(+0.74%) |
Sep 06, 2007 | 14.87 | 15.02 | 14.83 | 14.93 | 66,500 | +0.04(+0.27%) |
Sep 05, 2007 | 14.84 | 14.95 | 14.80 | 14.89 | 45,500 | +0.09(+0.61%) |
Sep 04, 2007 | 14.80 | 14.85 | 14.75 | 14.80 | 38,700 | +0.05(+0.34%) |
Aug 31, 2007 | 14.80 | 14.81 | 14.69 | 14.75 | 46,000 | +0.00(+0.00%) |
Aug 30, 2007 | 14.57 | 14.75 | 14.57 | 14.75 | 56,000 | +0.15(+1.03%) |
Aug 29, 2007 | 14.58 | 14.65 | 14.50 | 14.60 | 78,500 | +0.12(+0.83%) |
Aug 28, 2007 | 14.52 | 14.61 | 14.46 | 14.48 | 103,400 | -0.08(-0.55%) |
Aug 27, 2007 | 14.51 | 14.62 | 14.49 | 14.56 | 67,500 | -0.04(-0.27%) |
Aug 24, 2007 | 14.62 | 15.10 | 14.59 | 14.60 | 84,100 | -0.02(-0.14%) |
Aug 23, 2007 | 14.65 | 14.85 | 14.48 | 14.62 | 66,700 | +0.02(+0.14%) |
Aug 22, 2007 | 14.30 | 14.67 | 14.26 | 14.60 | 96,600 | +0.17(+1.18%) |
Aug 21, 2007 | 14.37 | 14.65 | 14.24 | 14.43 | 116,500 | +0.04(+0.28%) |
Aug 20, 2007 | 14.54 | 14.55 | 14.39 | 14.39 | 90,800 | -0.07(-0.48%) |
Aug 17, 2007 | 14.26 | 14.85 | 13.82 | 14.46 | 167,500 | +0.51(+3.66%) |
Aug 16, 2007 | 14.52 | 14.52 | 12.49 | 13.95 | 509,500 | -0.67(-4.58%) |
Aug 15, 2007 | 14.88 | 15.00 | 14.58 | 14.62 | 162,000 | -0.32(-2.14%) |
Aug 14, 2007 | 14.85 | 15.05 | 14.80 | 14.94 | 119,700 | +0.14(+0.95%) |
Aug 13, 2007 | 14.79 | 14.92 | 14.78 | 14.80 | 67,500 | -0.03(-0.20%) |
Aug 10, 2007 | 14.90 | 14.90 | 14.65 | 14.83 | 107,400 | -0.12(-0.80%) |
Aug 09, 2007 | 15.13 | 15.13 | 14.90 | 14.95 | 69,400 | -0.12(-0.80%) |
Aug 08, 2007 | 15.07 | 15.16 | 14.98 | 15.07 | 154,300 | -0.04(-0.26%) |
Aug 07, 2007 | 15.10 | 15.20 | 14.95 | 15.11 | 74,000 | +0.04(+0.27%) |
Aug 06, 2007 | 15.10 | 15.14 | 15.04 | 15.07 | 55,800 | -0.01(-0.07%) |
Aug 03, 2007 | 15.12 | 15.16 | 14.98 | 15.08 | 96,600 | +0.10(+0.67%) |
Aug 02, 2007 | 14.95 | 15.07 | 14.92 | 14.98 | 86,400 | +0.04(+0.27%) |
Aug 01, 2007 | 14.91 | 14.99 | 14.85 | 14.94 | 91,300 | +0.09(+0.61%) |
Jul 31, 2007 | 14.86 | 14.95 | 14.83 | 14.85 | 79,400 | -0.01(-0.07%) |
Jul 30, 2007 | 14.85 | 15.00 | 14.81 | 14.86 | 91,400 | -0.02(-0.13%) |
Jul 27, 2007 | 15.20 | 15.35 | 14.65 | 14.88 | 91,000 | +0.18(+1.22%) |
Jul 26, 2007 | 14.83 | 14.83 | 14.68 | 14.70 | 85,300 | -0.06(-0.41%) |
Jul 25, 2007 | 14.78 | 14.84 | 14.74 | 14.76 | 65,900 | +0.01(+0.07%) |
Jul 24, 2007 | 14.77 | 15.22 | 14.68 | 14.75 | 98,100 | -0.01(-0.07%) |
Jul 23, 2007 | 14.72 | 14.79 | 14.60 | 14.76 | 121,200 | +0.07(+0.48%) |
Jul 20, 2007 | 14.75 | 14.83 | 14.62 | 14.69 | 155,700 | -0.02(-0.14%) |
Jul 19, 2007 | 14.81 | 14.88 | 14.69 | 14.71 | 151,100 | -0.11(-0.74%) |
Jul 18, 2007 | 15.02 | 15.10 | 14.81 | 14.82 | 293,700 | -0.20(-1.33%) |
Jul 17, 2007 | 14.97 | 15.10 | 14.95 | 15.02 | 87,000 | +0.04(+0.27%) |
Jul 16, 2007 | 15.01 | 15.06 | 14.94 | 14.98 | 142,300 | -0.04(-0.27%) |
Jul 13, 2007 | 15.05 | 15.08 | 14.95 | 15.02 | 76,500 | -0.01(-0.07%) |
Jul 12, 2007 | 15.06 | 15.11 | 14.95 | 15.03 | 93,500 | -0.02(-0.13%) |
Jul 11, 2007 | 15.13 | 15.16 | 14.99 | 15.05 | 77,500 | +0.01(+0.07%) |
Jul 10, 2007 | 15.05 | 15.21 | 15.01 | 15.04 | 68,600 | +0.03(+0.20%) |
Jul 09, 2007 | 14.95 | 15.18 | 14.95 | 15.01 | 90,600 | +0.04(+0.27%) |
Jul 06, 2007 | 14.93 | 15.00 | 14.90 | 14.97 | 60,900 | +0.00(+0.00%) |
Jul 05, 2007 | 15.06 | 15.06 | 14.96 | 14.97 | 91,100 | -0.12(-0.80%) |
Jul 03, 2007 | 14.98 | 15.10 | 14.97 | 15.09 | 35,800 | +0.07(+0.47%) |
Jul 02, 2007 | 15.04 | 15.04 | 14.93 | 15.02 | 54,400 | +0.05(+0.33%) |
Jun 29, 2007 | 15.40 | 15.10 | 14.89 | 14.97 | 76,300 | +0.07(+0.47%) |
Jun 28, 2007 | 14.83 | 14.95 | 14.61 | 14.90 | 149,700 | +0.04(+0.27%) |
Jun 27, 2007 | 14.82 | 14.90 | 14.70 | 14.86 | 108,000 | +0.05(+0.34%) |
Jun 26, 2007 | 14.95 | 14.95 | 14.81 | 14.81 | 62,700 | +0.01(+0.07%) |
Jun 25, 2007 | 14.80 | 14.94 | 14.80 | 14.80 | 82,800 | -0.03(-0.20%) |
Jun 22, 2007 | 14.86 | 14.95 | 14.76 | 14.83 | 90,600 | -0.05(-0.34%) |
Jun 21, 2007 | 14.83 | 14.99 | 14.83 | 14.88 | 90,800 | -0.09(-0.58%) |
Jun 20, 2007 | 15.12 | 15.15 | 14.92 | 14.97 | 81,300 | -0.15(-1.01%) |
Jun 19, 2007 | 15.04 | 15.22 | 15.04 | 15.12 | 118,500 | +0.10(+0.67%) |
Jun 18, 2007 | 15.14 | 15.14 | 15.01 | 15.02 | 89,900 | -0.08(-0.53%) |
Jun 15, 2007 | 14.99 | 15.15 | 14.95 | 15.10 | 106,800 | +0.15(+1.00%) |
Jun 14, 2007 | 15.05 | 15.10 | 14.95 | 14.95 | 91,000 | -0.12(-0.80%) |
Jun 13, 2007 | 15.15 | 15.17 | 15.02 | 15.07 | 99,400 | -0.08(-0.53%) |
Jun 12, 2007 | 15.30 | 15.38 | 15.15 | 15.15 | 82,100 | -0.15(-0.98%) |
Jun 11, 2007 | 15.40 | 15.53 | 15.21 | 15.30 | 127,800 | -0.08(-0.52%) |
Jun 08, 2007 | 15.48 | 15.50 | 15.27 | 15.38 | 141,800 | -0.21(-1.35%) |
Jun 07, 2007 | 15.77 | 15.77 | 15.59 | 15.59 | 100,800 | -0.18(-1.14%) |
Jun 06, 2007 | 15.75 | 15.80 | 15.70 | 15.77 | 88,800 | +0.01(+0.06%) |
Jun 05, 2007 | 15.76 | 15.86 | 15.72 | 15.76 | 74,600 | +0.00(+0.00%) |
Jun 04, 2007 | 15.79 | 15.82 | 15.72 | 15.76 | 72,600 | +0.02(+0.13%) |
Jun 01, 2007 | 15.77 | 15.81 | 15.69 | 15.74 | 63,800 | +0.01(+0.06%) |
May 31, 2007 | 15.80 | 15.80 | 15.70 | 15.73 | 97,100 | -0.03(-0.19%) |
May 30, 2007 | 15.58 | 15.85 | 15.58 | 15.76 | 75,100 | +0.03(+0.19%) |
May 29, 2007 | 15.82 | 15.87 | 15.72 | 15.73 | 70,700 | +0.01(+0.06%) |
May 25, 2007 | 15.78 | 15.87 | 15.71 | 15.72 | 98,600 | +0.00(+0.00%) |
May 24, 2007 | 15.80 | 15.80 | 15.72 | 15.72 | 94,400 | -0.14(-0.88%) |
May 23, 2007 | 15.83 | 15.90 | 15.79 | 15.86 | 143,700 | +0.03(+0.19%) |
May 22, 2007 | 15.90 | 15.94 | 15.82 | 15.83 | 84,300 | -0.13(-0.81%) |
May 21, 2007 | 15.90 | 16.03 | 15.88 | 15.96 | 126,300 | +0.06(+0.38%) |
May 18, 2007 | 15.91 | 16.01 | 15.89 | 15.90 | 96,100 | -0.06(-0.38%) |
May 17, 2007 | 15.97 | 16.01 | 15.94 | 15.96 | 86,900 | -0.01(-0.06%) |
May 16, 2007 | 15.90 | 15.99 | 15.90 | 15.97 | 52,500 | +0.07(+0.44%) |
May 15, 2007 | 15.82 | 15.95 | 15.81 | 15.90 | 84,100 | +0.05(+0.32%) |
May 14, 2007 | 15.85 | 15.90 | 15.81 | 15.85 | 77,600 | -0.01(-0.06%) |
May 11, 2007 | 15.88 | 15.95 | 15.85 | 15.86 | 74,800 | +0.00(+0.00%) |
May 10, 2007 | 15.86 | 15.90 | 15.80 | 15.86 | 111,600 | +0.00(+0.00%) |
May 09, 2007 | 15.71 | 15.89 | 15.70 | 15.86 | 129,500 | -0.01(-0.06%) |
May 08, 2007 | 15.88 | 15.96 | 15.87 | 15.87 | 41,700 | -0.03(-0.19%) |
May 07, 2007 | 15.97 | 15.99 | 15.90 | 15.90 | 54,200 | -0.07(-0.44%) |
May 04, 2007 | 16.03 | 16.04 | 15.95 | 15.97 | 109,200 | -0.04(-0.25%) |
May 03, 2007 | 15.92 | 16.06 | 15.90 | 16.01 | 104,200 | +0.06(+0.38%) |
May 02, 2007 | 15.92 | 16.00 | 15.85 | 15.95 | 96,400 | +0.08(+0.50%) |
May 01, 2007 | 15.89 | 15.90 | 15.85 | 15.87 | 92,600 | +0.01(+0.06%) |
Apr 30, 2007 | 15.93 | 15.94 | 15.83 | 15.86 | 101,400 | +0.00(+0.00%) |
Apr 27, 2007 | 15.82 | 15.90 | 15.79 | 15.86 | 53,500 | +0.03(+0.19%) |
Apr 26, 2007 | 15.85 | 15.89 | 15.82 | 15.83 | 63,200 | +0.02(+0.13%) |
Apr 25, 2007 | 15.83 | 15.85 | 15.79 | 15.81 | 88,900 | +0.02(+0.13%) |
Apr 24, 2007 | 15.77 | 15.86 | 15.77 | 15.79 | 82,000 | +0.02(+0.13%) |
Apr 23, 2007 | 15.81 | 15.86 | 15.77 | 15.77 | 75,200 | -0.03(-0.19%) |
Apr 20, 2007 | 15.80 | 15.84 | 15.76 | 15.80 | 56,700 | +0.03(+0.19%) |
Apr 19, 2007 | 15.73 | 15.79 | 15.71 | 15.77 | 53,700 | +0.01(+0.06%) |
Apr 18, 2007 | 15.79 | 15.82 | 15.74 | 15.76 | 83,600 | -0.02(-0.13%) |
Apr 17, 2007 | 15.84 | 15.88 | 15.76 | 15.78 | 64,500 | -0.04(-0.25%) |
Apr 16, 2007 | 15.85 | 15.89 | 15.70 | 15.82 | 136,100 | -0.03(-0.19%) |
Apr 13, 2007 | 15.88 | 15.94 | 15.85 | 15.85 | 38,400 | -0.02(-0.13%) |
Apr 12, 2007 | 15.98 | 15.98 | 15.87 | 15.87 | 60,800 | -0.03(-0.19%) |
Apr 11, 2007 | 15.91 | 15.95 | 15.87 | 15.90 | 81,900 | -0.05(-0.31%) |
Apr 10, 2007 | 15.93 | 15.99 | 15.86 | 15.95 | 90,700 | +0.05(+0.31%) |
Apr 09, 2007 | 15.85 | 15.95 | 15.83 | 15.90 | 119,000 | +0.01(+0.06%) |
Apr 05, 2007 | 16.00 | 16.04 | 15.89 | 15.89 | 75,100 | -0.08(-0.50%) |
Apr 04, 2007 | 15.98 | 16.18 | 15.94 | 15.97 | 94,100 | +0.02(+0.13%) |
Apr 03, 2007 | 15.92 | 15.99 | 15.91 | 15.95 | 84,800 | +0.02(+0.13%) |
Apr 02, 2007 | 15.96 | 16.00 | 15.91 | 15.93 | 72,200 | -0.02(-0.13%) |
Mar 30, 2007 | 15.99 | 16.00 | 15.90 | 15.95 | 71,500 | +0.02(+0.13%) |
Mar 29, 2007 | 15.96 | 15.98 | 15.90 | 15.93 | 55,000 | +0.01(+0.06%) |
Mar 28, 2007 | 15.92 | 15.97 | 15.92 | 15.92 | 69,900 | -0.01(-0.06%) |
Mar 27, 2007 | 15.96 | 16.00 | 15.90 | 15.93 | 104,000 | +0.06(+0.38%) |
Mar 26, 2007 | 15.88 | 15.95 | 15.86 | 15.87 | 77,900 | -0.06(-0.38%) |
Mar 23, 2007 | 15.97 | 15.99 | 15.91 | 15.93 | 96,200 | +0.00(+0.00%) |
Mar 22, 2007 | 15.98 | 16.00 | 15.88 | 15.93 | 89,100 | +0.10(+0.63%) |
Mar 21, 2007 | 15.98 | 15.98 | 15.76 | 15.83 | 92,500 | -0.04(-0.25%) |
Mar 20, 2007 | 15.86 | 15.92 | 15.82 | 15.87 | 91,600 | +0.01(+0.06%) |
Mar 19, 2007 | 15.92 | 16.09 | 15.86 | 15.86 | 83,700 | -0.04(-0.25%) |
Mar 16, 2007 | 15.88 | 15.94 | 15.85 | 15.90 | 81,100 | +0.04(+0.25%) |
Mar 15, 2007 | 15.88 | 15.90 | 15.85 | 15.86 | 52,400 | +0.04(+0.25%) |
Mar 14, 2007 | 15.83 | 15.87 | 15.75 | 15.82 | 74,200 | -0.01(-0.06%) |
Mar 13, 2007 | 15.75 | 15.87 | 15.79 | 15.83 | 70,900 | +0.08(+0.51%) |
Mar 12, 2007 | 15.73 | 15.79 | 15.69 | 15.75 | 58,400 | +0.05(+0.32%) |
Mar 09, 2007 | 15.81 | 15.89 | 15.69 | 15.70 | 101,400 | -0.11(-0.70%) |
Mar 08, 2007 | 15.78 | 15.89 | 15.77 | 15.81 | 69,600 | +0.08(+0.51%) |
Mar 07, 2007 | 15.76 | 15.83 | 15.72 | 15.73 | 64,700 | +0.02(+0.13%) |
Mar 06, 2007 | 15.71 | 15.80 | 15.66 | 15.71 | 81,600 | +0.01(+0.06%) |
Mar 05, 2007 | 15.78 | 15.80 | 15.60 | 15.70 | 117,300 | -0.01(-0.06%) |
Mar 02, 2007 | 15.66 | 15.80 | 15.60 | 15.71 | 85,900 | +0.10(+0.64%) |
Mar 01, 2007 | 15.62 | 15.78 | 15.61 | 15.61 | 58,807 | -0.04(-0.26%) |
Feb 28, 2007 | 15.74 | 15.74 | 15.60 | 15.65 | 67,600 | +0.09(+0.58%) |
Feb 27, 2007 | 15.57 | 15.60 | 15.53 | 15.56 | 81,000 | +0.01(+0.06%) |
Feb 26, 2007 | 15.60 | 15.64 | 15.50 | 15.55 | 69,996 | +0.03(+0.19%) |
Feb 23, 2007 | 15.50 | 15.61 | 15.50 | 15.52 | 92,600 | +0.02(+0.13%) |
Feb 22, 2007 | 15.56 | 15.59 | 15.50 | 15.50 | 75,800 | -0.06(-0.39%) |
Feb 21, 2007 | 15.60 | 15.86 | 15.51 | 15.56 | 130,800 | -0.04(-0.26%) |
Feb 20, 2007 | 15.58 | 15.68 | 15.56 | 15.60 | 86,600 | +0.00(+0.00%) |
Feb 16, 2007 | 15.57 | 15.62 | 15.56 | 15.60 | 56,200 | -0.03(-0.19%) |
Feb 15, 2007 | 15.65 | 15.70 | 15.61 | 15.63 | 90,500 | -0.03(-0.19%) |
Feb 14, 2007 | 15.66 | 15.69 | 15.61 | 15.66 | 94,045 | +0.07(+0.45%) |
Feb 13, 2007 | 15.56 | 15.68 | 15.55 | 15.59 | 115,000 | -0.01(-0.06%) |
Feb 12, 2007 | 15.48 | 15.64 | 15.48 | 15.60 | 91,251 | +0.07(+0.45%) |
Feb 09, 2007 | 15.62 | 15.73 | 15.45 | 15.53 | 147,400 | -0.16(-1.02%) |
Feb 08, 2007 | 15.61 | 15.83 | 15.61 | 15.69 | 72,300 | +0.07(+0.45%) |
Feb 07, 2007 | 15.57 | 15.66 | 15.56 | 15.62 | 31,500 | +0.04(+0.26%) |
Feb 06, 2007 | 15.52 | 15.64 | 15.51 | 15.58 | 64,500 | +0.03(+0.19%) |
Feb 05, 2007 | 15.61 | 15.64 | 15.54 | 15.55 | 61,900 | -0.07(-0.45%) |
Feb 02, 2007 | 15.68 | 15.69 | 15.60 | 15.62 | 61,000 | +0.04(+0.26%) |
Feb 01, 2007 | 15.57 | 15.64 | 15.54 | 15.58 | 56,500 | +0.03(+0.19%) |
Jan 31, 2007 | 15.54 | 15.60 | 15.46 | 15.55 | 57,100 | +0.04(+0.26%) |
Jan 30, 2007 | 15.45 | 15.51 | 15.38 | 15.51 | 54,400 | +0.10(+0.65%) |
Jan 29, 2007 | 15.34 | 15.54 | 15.30 | 15.41 | 77,400 | +0.07(+0.46%) |
Jan 26, 2007 | 15.24 | 15.65 | 15.08 | 15.34 | 179,900 | +0.10(+0.66%) |
Jan 25, 2007 | 15.26 | 15.31 | 15.19 | 15.24 | 94,300 | -0.10(-0.65%) |
Jan 24, 2007 | 15.37 | 15.43 | 15.32 | 15.34 | 72,200 | -0.09(-0.58%) |
Jan 23, 2007 | 15.43 | 15.48 | 15.42 | 15.43 | 77,100 | -0.03(-0.19%) |
Jan 22, 2007 | 15.42 | 15.52 | 15.42 | 15.46 | 93,500 | -0.08(-0.51%) |
Jan 19, 2007 | 15.57 | 15.58 | 15.51 | 15.54 | 64,200 | -0.01(-0.06%) |
Jan 18, 2007 | 15.59 | 15.60 | 15.53 | 15.55 | 81,200 | -0.02(-0.13%) |
Jan 17, 2007 | 15.61 | 15.70 | 15.55 | 15.57 | 56,700 | -0.12(-0.76%) |
Jan 16, 2007 | 15.61 | 15.78 | 15.55 | 15.69 | 72,100 | +0.01(+0.06%) |
Jan 12, 2007 | 15.65 | 15.74 | 15.65 | 15.68 | 48,600 | +0.03(+0.19%) |
Jan 11, 2007 | 15.69 | 15.84 | 15.65 | 15.65 | 75,500 | -0.05(-0.32%) |
Jan 10, 2007 | 15.78 | 15.80 | 15.65 | 15.70 | 79,600 | -0.08(-0.51%) |
Jan 09, 2007 | 15.82 | 15.88 | 15.75 | 15.78 | 71,500 | -0.04(-0.25%) |
Jan 08, 2007 | 15.89 | 15.89 | 15.79 | 15.82 | 65,600 | +0.04(+0.25%) |
Jan 05, 2007 | 15.82 | 15.83 | 15.67 | 15.78 | 63,000 | +0.00(+0.00%) |
Jan 04, 2007 | 15.83 | 15.85 | 15.74 | 15.78 | 121,000 | -0.02(-0.13%) |
Jan 03, 2007 | 15.73 | 15.89 | 15.71 | 15.80 | 130,500 | +0.07(+0.45%) |
Dec 29, 2006 | 15.74 | 15.81 | 15.72 | 15.73 | 123,700 | +0.05(+0.32%) |
Dec 28, 2006 | 15.85 | 15.90 | 15.68 | 15.68 | 122,100 | -0.15(-0.95%) |
Dec 27, 2006 | 15.85 | 15.86 | 15.81 | 15.83 | 65,300 | -0.02(-0.13%) |
Dec 26, 2006 | 15.80 | 15.85 | 15.74 | 15.85 | 38,100 | +0.10(+0.63%) |
Dec 22, 2006 | 15.18 | 15.81 | 15.18 | 15.75 | 73,900 | +0.07(+0.45%) |
Dec 21, 2006 | 15.64 | 15.75 | 15.50 | 15.68 | 73,400 | +0.12(+0.77%) |
Dec 20, 2006 | 15.45 | 15.73 | 15.42 | 15.56 | 71,900 | -0.17(-1.08%) |
Dec 19, 2006 | 15.78 | 15.80 | 15.69 | 15.73 | 104,800 | -0.01(-0.06%) |
Dec 18, 2006 | 15.65 | 15.76 | 15.58 | 15.74 | 100,500 | +0.20(+1.29%) |
Dec 15, 2006 | 15.72 | 15.79 | 15.53 | 15.54 | 93,900 | -0.19(-1.21%) |
Dec 14, 2006 | 15.87 | 15.92 | 15.69 | 15.73 | 78,500 | -0.10(-0.63%) |
Dec 13, 2006 | 15.86 | 16.02 | 15.78 | 15.83 | 102,900 | -0.02(-0.13%) |
Dec 12, 2006 | 15.81 | 15.88 | 15.80 | 15.85 | 57,900 | +0.04(+0.25%) |
Dec 11, 2006 | 15.89 | 15.92 | 15.75 | 15.81 | 77,800 | -0.04(-0.25%) |
Dec 08, 2006 | 15.91 | 15.91 | 15.83 | 15.85 | 60,500 | +0.00(+0.00%) |
Dec 07, 2006 | 15.92 | 15.92 | 15.82 | 15.85 | 81,400 | -0.03(-0.19%) |
Dec 06, 2006 | 15.89 | 15.95 | 15.78 | 15.88 | 94,100 | +0.02(+0.13%) |
Dec 05, 2006 | 15.88 | 15.95 | 15.83 | 15.86 | 166,300 | -0.03(-0.19%) |
Dec 04, 2006 | 15.90 | 15.92 | 15.77 | 15.89 | 69,800 | +0.07(+0.44%) |
Dec 01, 2006 | 15.81 | 15.90 | 15.73 | 15.82 | 81,100 | +0.11(+0.70%) |
Nov 30, 2006 | 15.66 | 15.71 | 15.57 | 15.71 | 107,300 | +0.18(+1.16%) |
Nov 29, 2006 | 15.50 | 15.56 | 15.50 | 15.53 | 81,900 | +0.07(+0.45%) |
Nov 28, 2006 | 15.36 | 15.50 | 15.34 | 15.46 | 107,700 | +0.09(+0.59%) |
Nov 27, 2006 | 15.41 | 15.41 | 15.31 | 15.37 | 94,100 | -0.04(-0.26%) |
Nov 24, 2006 | 15.35 | 15.43 | 15.35 | 15.41 | 45,600 | +0.05(+0.33%) |
Nov 22, 2006 | 15.31 | 15.45 | 15.31 | 15.36 | 118,100 | +0.03(+0.20%) |
Nov 21, 2006 | 15.31 | 15.35 | 15.27 | 15.33 | 112,100 | -0.04(-0.26%) |
Nov 20, 2006 | 15.45 | 15.49 | 15.32 | 15.37 | 121,000 | -0.17(-1.09%) |
Nov 17, 2006 | 15.57 | 15.62 | 15.52 | 15.54 | 114,500 | +0.00(+0.00%) |
Nov 16, 2006 | 15.54 | 15.59 | 15.45 | 15.54 | 104,900 | +0.00(+0.00%) |
Nov 15, 2006 | 15.74 | 15.74 | 15.50 | 15.54 | 155,500 | -0.11(-0.70%) |
Nov 14, 2006 | 15.64 | 15.67 | 15.50 | 15.65 | 206,200 | +0.03(+0.19%) |
Nov 13, 2006 | 15.68 | 15.69 | 15.57 | 15.62 | 92,000 | +0.02(+0.13%) |
Nov 10, 2006 | 15.54 | 15.60 | 15.49 | 15.60 | 46,500 | +0.13(+0.84%) |
Nov 09, 2006 | 15.46 | 15.54 | 15.46 | 15.47 | 45,400 | -0.02(-0.13%) |
Nov 08, 2006 | 15.60 | 15.64 | 15.44 | 15.49 | 87,000 | -0.11(-0.71%) |
Nov 07, 2006 | 15.61 | 15.66 | 15.53 | 15.60 | 84,800 | +0.03(+0.19%) |
Nov 06, 2006 | 15.80 | 15.80 | 15.50 | 15.57 | 103,900 | +0.00(+0.00%) |
Nov 03, 2006 | 15.58 | 15.65 | 15.50 | 15.57 | 87,700 | -0.01(-0.06%) |
Nov 02, 2006 | 15.55 | 15.58 | 15.46 | 15.58 | 96,000 | +0.07(+0.45%) |