Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.16 | 14.27 | 13.98 | 14.11 | 191,518 | +0.18(+1.33%) |
Aug 30, 2007 | 13.83 | 14.27 | 13.83 | 13.92 | 241,547 | -0.10(-0.71%) |
Aug 29, 2007 | 14.07 | 14.26 | 13.83 | 14.02 | 261,840 | +0.00(+0.00%) |
Aug 28, 2007 | 14.16 | 14.33 | 14.02 | 14.02 | 235,346 | -0.21(-1.45%) |
Aug 27, 2007 | 14.38 | 14.47 | 14.10 | 14.23 | 207,443 | -0.16(-1.13%) |
Aug 24, 2007 | 14.20 | 14.45 | 13.96 | 14.39 | 303,414 | +0.22(+1.55%) |
Aug 23, 2007 | 14.75 | 14.84 | 14.11 | 14.17 | 336,390 | -0.38(-2.59%) |
Aug 22, 2007 | 14.79 | 14.90 | 14.38 | 14.55 | 207,443 | -0.13(-0.92%) |
Aug 21, 2007 | 14.66 | 14.89 | 14.23 | 14.68 | 239,574 | -0.01(-0.10%) |
Aug 20, 2007 | 14.75 | 14.96 | 14.36 | 14.70 | 375,568 | +0.03(+0.19%) |
Aug 17, 2007 | 14.83 | 14.90 | 14.36 | 14.67 | 450,259 | +0.48(+3.35%) |
Aug 16, 2007 | 13.96 | 14.71 | 13.84 | 14.19 | 587,943 | +0.08(+0.55%) |
Aug 15, 2007 | 14.05 | 14.48 | 13.96 | 14.11 | 349,919 | -0.01(-0.05%) |
Aug 14, 2007 | 14.14 | 14.21 | 13.84 | 14.12 | 370,213 | +0.04(+0.25%) |
Aug 13, 2007 | 15.30 | 15.44 | 13.82 | 14.09 | 795,950 | -0.96(-6.37%) |
Aug 10, 2007 | 16.02 | 16.15 | 14.70 | 15.04 | 1,433,782 | -1.31(-8.03%) |
Aug 09, 2007 | 15.43 | 16.57 | 15.31 | 16.36 | 2,150,815 | +0.76(+4.87%) |
Aug 08, 2007 | 14.38 | 15.90 | 14.25 | 15.60 | 1,505,514 | +1.42(+10.01%) |
Aug 07, 2007 | 13.68 | 14.29 | 13.56 | 14.18 | 392,479 | +0.40(+2.94%) |
Aug 06, 2007 | 13.35 | 13.82 | 12.84 | 13.77 | 558,913 | +0.72(+5.49%) |
Aug 03, 2007 | 13.11 | 13.48 | 12.98 | 13.06 | 418,832 | -0.42(-3.11%) |
Aug 02, 2007 | 13.40 | 13.48 | 13.18 | 13.48 | 344,423 | +0.09(+0.69%) |
Aug 01, 2007 | 13.13 | 13.56 | 13.11 | 13.38 | 263,531 | +0.26(+1.95%) |
Jul 31, 2007 | 13.48 | 13.54 | 13.13 | 13.13 | 488,450 | -0.21(-1.60%) |
Jul 30, 2007 | 13.54 | 13.55 | 13.20 | 13.34 | 538,478 | -0.18(-1.36%) |
Jul 27, 2007 | 13.60 | 13.66 | 13.32 | 13.52 | 409,108 | -0.10(-0.73%) |
Jul 26, 2007 | 13.94 | 13.96 | 13.48 | 13.62 | 449,131 | -0.54(-3.81%) |
Jul 25, 2007 | 14.48 | 14.55 | 13.92 | 14.16 | 457,446 | -0.18(-1.29%) |
Jul 24, 2007 | 15.02 | 15.02 | 14.29 | 14.35 | 450,963 | -0.68(-4.53%) |
Jul 23, 2007 | 15.20 | 15.31 | 15.03 | 15.03 | 378,809 | -0.14(-0.94%) |
Jul 20, 2007 | 15.72 | 15.72 | 15.11 | 15.17 | 355,415 | -0.58(-3.69%) |
Jul 19, 2007 | 15.84 | 15.84 | 15.68 | 15.75 | 91,179 | -0.01(-0.09%) |
Jul 18, 2007 | 15.80 | 15.80 | 15.63 | 15.77 | 315,956 | -0.09(-0.58%) |
Jul 17, 2007 | 15.97 | 16.00 | 15.84 | 15.86 | 145,435 | -0.16(-1.02%) |
Jul 16, 2007 | 16.07 | 16.14 | 15.93 | 16.02 | 166,856 | +0.03(+0.18%) |
Jul 13, 2007 | 15.93 | 16.01 | 15.86 | 15.99 | 91,038 | -0.01(-0.04%) |
Jul 12, 2007 | 15.91 | 16.01 | 15.79 | 16.00 | 120,350 | +0.16(+0.99%) |
Jul 11, 2007 | 15.82 | 15.93 | 15.72 | 15.85 | 158,964 | +0.02(+0.13%) |
Jul 10, 2007 | 15.87 | 16.05 | 15.65 | 15.82 | 211,952 | -0.06(-0.36%) |
Jul 09, 2007 | 15.87 | 15.96 | 15.79 | 15.88 | 159,669 | +0.08(+0.49%) |
Jul 06, 2007 | 15.82 | 15.97 | 15.77 | 15.80 | 180,385 | -0.05(-0.31%) |
Jul 05, 2007 | 16.05 | 16.07 | 15.61 | 15.85 | 194,619 | -0.17(-1.06%) |
Jul 03, 2007 | 15.94 | 16.09 | 15.81 | 16.02 | 94,420 | +0.06(+0.40%) |
Jul 02, 2007 | 15.60 | 16.03 | 15.58 | 15.96 | 342,873 | +0.52(+3.35%) |
Jun 29, 2007 | 15.27 | 15.57 | 15.10 | 15.44 | 854,858 | +0.17(+1.12%) |
Jun 28, 2007 | 15.40 | 15.53 | 15.26 | 15.27 | 172,775 | -0.06(-0.37%) |
Jun 27, 2007 | 15.33 | 15.41 | 15.09 | 15.33 | 162,487 | -0.13(-0.87%) |
Jun 26, 2007 | 15.24 | 15.54 | 15.13 | 15.46 | 351,047 | +0.22(+1.44%) |
Jun 25, 2007 | 15.63 | 15.63 | 15.10 | 15.24 | 342,450 | -0.36(-2.32%) |
Jun 22, 2007 | 15.61 | 15.64 | 15.35 | 15.60 | 336,249 | +0.18(+1.15%) |
Jun 21, 2007 | 15.58 | 15.63 | 15.26 | 15.43 | 157,132 | -0.06(-0.37%) |
Jun 20, 2007 | 15.92 | 15.97 | 15.43 | 15.48 | 192,223 | -0.30(-1.89%) |
Jun 19, 2007 | 15.71 | 15.79 | 15.56 | 15.78 | 172,775 | -0.05(-0.31%) |
Jun 18, 2007 | 16.09 | 16.10 | 15.72 | 15.83 | 179,398 | -0.15(-0.93%) |
Jun 15, 2007 | 16.17 | 16.32 | 15.95 | 15.98 | 251,412 | +0.14(+0.90%) |
Jun 14, 2007 | 15.88 | 15.97 | 15.66 | 15.84 | 145,576 | +0.04(+0.22%) |
Jun 13, 2007 | 15.87 | 15.89 | 15.63 | 15.80 | 168,829 | +0.06(+0.41%) |
Jun 12, 2007 | 15.73 | 15.89 | 15.55 | 15.74 | 289,462 | +0.07(+0.45%) |
Jun 11, 2007 | 15.79 | 15.87 | 15.65 | 15.67 | 200,115 | -0.04(-0.23%) |
Jun 08, 2007 | 15.47 | 15.79 | 15.29 | 15.70 | 307,923 | +0.47(+3.07%) |
Jun 07, 2007 | 15.45 | 15.53 | 15.16 | 15.23 | 548,343 | -0.23(-1.47%) |
Jun 06, 2007 | 16.09 | 16.09 | 15.38 | 15.46 | 728,447 | -0.63(-3.92%) |
Jun 05, 2007 | 16.26 | 16.31 | 16.04 | 16.09 | 308,064 | -0.21(-1.26%) |
Jun 04, 2007 | 16.18 | 16.40 | 16.16 | 16.30 | 395,156 | +0.06(+0.39%) |
Jun 01, 2007 | 16.03 | 16.30 | 16.02 | 16.24 | 372,326 | +0.21(+1.33%) |
May 31, 2007 | 16.33 | 16.47 | 15.87 | 16.02 | 358,657 | -0.21(-1.27%) |
May 30, 2007 | 16.46 | 16.50 | 15.99 | 16.23 | 191,518 | -0.26(-1.59%) |
May 29, 2007 | 16.39 | 16.55 | 16.15 | 16.49 | 183,344 | +0.12(+0.74%) |
May 25, 2007 | 16.50 | 16.54 | 16.31 | 16.37 | 97,379 | +0.01(+0.09%) |
May 24, 2007 | 16.50 | 16.75 | 16.11 | 16.36 | 216,321 | -0.13(-0.77%) |
May 23, 2007 | 16.56 | 16.85 | 16.44 | 16.48 | 150,509 | +0.01(+0.09%) |
May 22, 2007 | 16.63 | 16.63 | 16.30 | 16.47 | 314,124 | -0.04(-0.22%) |
May 21, 2007 | 16.44 | 16.92 | 16.39 | 16.51 | 197,578 | +0.12(+0.74%) |
May 18, 2007 | 16.31 | 16.46 | 16.26 | 16.38 | 138,953 | +0.09(+0.52%) |
May 17, 2007 | 16.41 | 16.46 | 16.27 | 16.30 | 237,601 | -0.11(-0.69%) |
May 16, 2007 | 16.54 | 16.62 | 16.30 | 16.41 | 234,782 | -0.10(-0.60%) |
May 15, 2007 | 16.80 | 16.80 | 16.48 | 16.51 | 220,690 | -0.20(-1.19%) |
May 14, 2007 | 16.84 | 16.89 | 16.64 | 16.71 | 210,825 | -0.07(-0.42%) |
May 11, 2007 | 16.75 | 16.82 | 16.65 | 16.78 | 317,506 | +0.16(+0.98%) |
May 10, 2007 | 16.98 | 17.40 | 16.20 | 16.62 | 1,159,258 | +0.20(+1.21%) |
May 09, 2007 | 16.57 | 16.57 | 16.25 | 16.42 | 132,188 | +0.01(+0.04%) |
May 08, 2007 | 16.29 | 16.43 | 15.95 | 16.41 | 131,441 | +0.08(+0.48%) |
May 07, 2007 | 16.35 | 16.53 | 16.29 | 16.33 | 86,528 | -0.08(-0.48%) |
May 04, 2007 | 16.43 | 16.43 | 16.26 | 16.41 | 200,678 | +0.20(+1.23%) |
May 03, 2007 | 16.47 | 16.61 | 16.21 | 16.21 | 142,617 | -0.19(-1.17%) |
May 02, 2007 | 16.14 | 16.42 | 15.76 | 16.41 | 185,317 | +0.28(+1.76%) |
May 01, 2007 | 16.32 | 16.32 | 15.86 | 16.12 | 455,896 | -0.09(-0.57%) |
Apr 30, 2007 | 17.16 | 17.16 | 16.16 | 16.21 | 310,301 | -0.86(-5.03%) |
Apr 27, 2007 | 17.02 | 17.32 | 16.95 | 17.07 | 389,942 | +0.06(+0.38%) |
Apr 26, 2007 | 16.60 | 17.08 | 16.51 | 17.01 | 343,014 | +0.43(+2.61%) |
Apr 25, 2007 | 16.71 | 16.87 | 16.55 | 16.58 | 312,856 | -0.16(-0.97%) |
Apr 24, 2007 | 16.86 | 16.87 | 16.65 | 16.74 | 292,421 | -0.11(-0.67%) |
Apr 23, 2007 | 17.04 | 17.07 | 16.70 | 16.85 | 392,902 | -0.17(-1.00%) |
Apr 20, 2007 | 17.02 | 17.02 | 16.75 | 17.02 | 475,625 | +0.31(+1.87%) |
Apr 19, 2007 | 16.46 | 16.73 | 16.26 | 16.71 | 384,305 | +0.17(+1.03%) |
Apr 18, 2007 | 16.75 | 16.86 | 16.47 | 16.54 | 445,326 | -0.21(-1.27%) |
Apr 17, 2007 | 16.99 | 16.99 | 16.72 | 16.75 | 424,046 | -0.04(-0.25%) |
Apr 16, 2007 | 16.85 | 17.00 | 16.80 | 16.80 | 455,755 | +0.06(+0.34%) |
Apr 13, 2007 | 16.71 | 16.82 | 16.57 | 16.74 | 481,826 | +0.03(+0.17%) |
Apr 12, 2007 | 16.58 | 16.80 | 16.45 | 16.71 | 430,529 | +0.11(+0.64%) |
Apr 11, 2007 | 16.30 | 16.71 | 16.25 | 16.60 | 390,647 | +0.03(+0.17%) |
Apr 10, 2007 | 16.20 | 16.64 | 16.20 | 16.58 | 536,928 | +0.33(+2.01%) |
Apr 09, 2007 | 15.76 | 16.34 | 15.61 | 16.25 | 590,621 | +0.45(+2.83%) |
Apr 05, 2007 | 15.36 | 15.86 | 15.22 | 15.80 | 1,754,530 | +0.72(+4.80%) |
Apr 04, 2007 | 15.21 | 15.21 | 14.72 | 15.08 | 375,850 | -0.07(-0.47%) |
Apr 03, 2007 | 15.10 | 15.32 | 15.07 | 15.15 | 299,327 | +0.06(+0.42%) |
Apr 02, 2007 | 14.87 | 15.23 | 14.84 | 15.09 | 491,127 | +0.31(+2.06%) |
Mar 30, 2007 | 15.16 | 15.26 | 14.48 | 14.78 | 421,791 | -0.33(-2.21%) |
Mar 29, 2007 | 15.31 | 15.45 | 14.97 | 15.11 | 259,022 | +0.04(+0.28%) |
Mar 28, 2007 | 15.43 | 15.43 | 15.03 | 15.07 | 233,091 | -0.39(-2.52%) |
Mar 27, 2007 | 15.75 | 15.75 | 15.39 | 15.46 | 307,641 | -0.35(-2.20%) |
Mar 26, 2007 | 15.38 | 16.24 | 15.38 | 15.81 | 693,638 | +0.40(+2.63%) |
Mar 23, 2007 | 15.58 | 15.60 | 15.28 | 15.41 | 261,558 | -0.11(-0.69%) |
Mar 22, 2007 | 15.58 | 15.70 | 15.50 | 15.51 | 247,184 | +0.08(+0.51%) |
Mar 21, 2007 | 15.39 | 15.62 | 15.24 | 15.43 | 640,791 | +0.18(+1.21%) |
Mar 20, 2007 | 15.75 | 15.75 | 15.09 | 15.25 | 723,796 | -0.56(-3.55%) |
Mar 19, 2007 | 15.58 | 15.94 | 15.50 | 15.81 | 271,987 | +0.40(+2.58%) |
Mar 16, 2007 | 15.80 | 15.92 | 15.38 | 15.41 | 347,382 | -0.38(-2.43%) |
Mar 15, 2007 | 15.82 | 16.44 | 15.72 | 15.80 | 607,673 | +0.17(+1.09%) |
Mar 14, 2007 | 15.54 | 15.70 | 15.33 | 15.63 | 405,585 | +0.15(+0.96%) |
Mar 13, 2007 | 15.67 | 15.71 | 15.31 | 15.48 | 275,228 | -0.19(-1.22%) |
Mar 12, 2007 | 15.63 | 15.75 | 15.58 | 15.67 | 367,817 | +0.01(+0.09%) |
Mar 09, 2007 | 15.77 | 15.80 | 15.53 | 15.65 | 157,132 | +0.04(+0.27%) |
Mar 08, 2007 | 15.48 | 15.73 | 15.43 | 15.61 | 386,137 | +0.28(+1.85%) |
Mar 07, 2007 | 15.40 | 15.45 | 15.24 | 15.33 | 398,961 | +0.05(+0.33%) |
Mar 06, 2007 | 14.87 | 15.33 | 14.70 | 15.28 | 454,909 | +0.54(+3.66%) |
Mar 05, 2007 | 14.91 | 15.21 | 14.72 | 14.74 | 354,852 | -0.22(-1.47%) |
Mar 02, 2007 | 15.23 | 15.25 | 14.87 | 14.96 | 391,633 | -0.23(-1.50%) |
Mar 01, 2007 | 14.90 | 15.50 | 14.77 | 15.19 | 762,269 | +0.03(+0.19%) |
Feb 28, 2007 | 15.97 | 16.08 | 15.09 | 15.16 | 500,569 | -0.30(-1.93%) |
Feb 27, 2007 | 15.82 | 16.25 | 14.77 | 15.45 | 573,569 | -1.00(-6.08%) |
Feb 26, 2007 | 16.47 | 16.48 | 16.24 | 16.46 | 407,206 | +0.14(+0.87%) |
Feb 23, 2007 | 16.46 | 16.46 | 16.01 | 16.31 | 224,072 | +0.19(+1.19%) |
Feb 22, 2007 | 16.32 | 16.32 | 15.95 | 16.12 | 214,207 | -0.11(-0.70%) |
Feb 21, 2007 | 16.44 | 16.44 | 16.09 | 16.24 | 252,116 | -0.25(-1.51%) |
Feb 20, 2007 | 16.21 | 16.51 | 16.10 | 16.48 | 279,879 | +0.31(+1.89%) |
Feb 16, 2007 | 16.04 | 16.26 | 15.80 | 16.18 | 385,433 | -0.02(-0.13%) |
Feb 15, 2007 | 15.88 | 16.21 | 15.61 | 16.20 | 502,119 | +0.46(+2.93%) |
Feb 14, 2007 | 15.77 | 15.82 | 15.70 | 15.74 | 215,546 | +0.01(+0.09%) |
Feb 13, 2007 | 15.86 | 15.86 | 15.60 | 15.72 | 187,431 | +0.03(+0.18%) |
Feb 12, 2007 | 15.75 | 15.85 | 15.54 | 15.70 | 394,391 | -0.09(-0.54%) |
Feb 09, 2007 | 15.81 | 15.97 | 15.61 | 15.78 | 321,734 | +0.06(+0.41%) |
Feb 08, 2007 | 15.72 | 16.07 | 15.48 | 15.72 | 427,710 | -0.01(-0.04%) |
Feb 07, 2007 | 15.74 | 15.82 | 15.54 | 15.72 | 395,016 | +0.06(+0.41%) |
Feb 06, 2007 | 15.67 | 15.82 | 15.50 | 15.66 | 774,389 | +0.04(+0.27%) |
Feb 05, 2007 | 15.33 | 15.62 | 15.04 | 15.62 | 970,276 | +0.84(+5.72%) |
Feb 02, 2007 | 15.03 | 15.04 | 14.73 | 14.77 | 199,974 | -0.18(-1.23%) |
Feb 01, 2007 | 14.53 | 15.01 | 14.47 | 14.96 | 305,950 | +0.50(+3.49%) |
Jan 31, 2007 | 14.48 | 14.50 | 14.37 | 14.45 | 247,466 | +0.04(+0.25%) |
Jan 30, 2007 | 14.41 | 14.51 | 14.30 | 14.42 | 176,721 | +0.04(+0.25%) |
Jan 29, 2007 | 14.21 | 14.46 | 14.21 | 14.38 | 356,825 | +0.15(+1.05%) |
Jan 26, 2007 | 14.43 | 14.48 | 14.06 | 14.23 | 458,291 | -0.12(-0.84%) |
Jan 25, 2007 | 14.66 | 14.75 | 14.33 | 14.36 | 550,034 | -0.31(-2.08%) |
Jan 24, 2007 | 14.61 | 14.72 | 14.48 | 14.66 | 324,412 | +0.21(+1.42%) |
Jan 23, 2007 | 13.84 | 14.61 | 13.84 | 14.45 | 613,592 | +0.64(+4.62%) |
Jan 22, 2007 | 13.91 | 13.96 | 13.79 | 13.82 | 386,278 | -0.07(-0.51%) |
Jan 19, 2007 | 13.94 | 13.99 | 13.77 | 13.89 | 259,867 | -0.04(-0.31%) |
Jan 18, 2007 | 13.97 | 13.98 | 13.80 | 13.93 | 210,402 | -0.03(-0.20%) |
Jan 17, 2007 | 14.03 | 14.07 | 13.91 | 13.96 | 156,005 | -0.10(-0.71%) |
Jan 16, 2007 | 14.14 | 14.23 | 14.00 | 14.06 | 201,383 | -0.06(-0.45%) |
Jan 12, 2007 | 13.87 | 14.40 | 13.87 | 14.12 | 401,639 | +0.28(+2.00%) |
Jan 11, 2007 | 13.58 | 13.87 | 13.49 | 13.84 | 260,290 | +0.27(+1.99%) |
Jan 10, 2007 | 13.77 | 13.77 | 13.54 | 13.57 | 181,371 | -0.16(-1.14%) |
Jan 09, 2007 | 13.54 | 13.78 | 13.48 | 13.73 | 166,151 | +0.20(+1.47%) |
Jan 08, 2007 | 13.61 | 13.61 | 13.33 | 13.53 | 254,794 | -0.03(-0.21%) |
Jan 05, 2007 | 13.91 | 13.91 | 13.55 | 13.56 | 319,056 | -0.36(-2.60%) |
Jan 04, 2007 | 13.94 | 14.09 | 13.79 | 13.92 | 303,132 | -0.06(-0.41%) |
Jan 03, 2007 | 13.70 | 14.04 | 13.63 | 13.98 | 453,923 | +0.31(+2.23%) |
Dec 29, 2006 | 13.78 | 13.78 | 13.55 | 13.67 | 355,133 | -0.11(-0.77%) |
Dec 28, 2006 | 14.04 | 14.09 | 13.65 | 13.78 | 433,911 | -0.26(-1.82%) |
Dec 27, 2006 | 13.84 | 14.04 | 13.79 | 14.04 | 164,178 | +0.25(+1.80%) |
Dec 26, 2006 | 13.55 | 13.80 | 13.55 | 13.79 | 127,820 | +0.20(+1.46%) |
Dec 22, 2006 | 13.68 | 13.74 | 13.50 | 13.59 | 150,086 | -0.04(-0.31%) |
Dec 21, 2006 | 13.51 | 13.70 | 13.45 | 13.63 | 223,086 | +0.16(+1.16%) |
Dec 20, 2006 | 13.53 | 13.61 | 13.41 | 13.48 | 319,479 | -0.08(-0.58%) |
Dec 19, 2006 | 13.52 | 13.64 | 13.45 | 13.55 | 334,135 | +0.01(+0.10%) |
Dec 18, 2006 | 13.87 | 13.87 | 13.35 | 13.54 | 404,739 | -0.34(-2.45%) |
Dec 15, 2006 | 13.82 | 13.88 | 13.77 | 13.88 | 327,794 | +0.11(+0.77%) |
Dec 14, 2006 | 13.65 | 13.90 | 13.65 | 13.77 | 246,197 | +0.10(+0.73%) |
Dec 13, 2006 | 13.91 | 14.01 | 13.62 | 13.67 | 215,476 | -0.17(-1.23%) |
Dec 12, 2006 | 13.87 | 13.92 | 13.78 | 13.84 | 266,914 | -0.03(-0.20%) |
Dec 11, 2006 | 13.86 | 13.96 | 13.82 | 13.87 | 127,397 | -0.01(-0.10%) |
Dec 08, 2006 | 13.84 | 13.96 | 13.79 | 13.89 | 194,478 | +0.03(+0.20%) |
Dec 07, 2006 | 13.85 | 13.98 | 13.73 | 13.86 | 277,624 | +0.04(+0.26%) |
Dec 06, 2006 | 14.00 | 14.00 | 13.78 | 13.82 | 264,236 | -0.24(-1.72%) |
Dec 05, 2006 | 14.12 | 14.15 | 13.88 | 14.06 | 489,718 | -0.29(-2.03%) |
Dec 04, 2006 | 14.12 | 14.38 | 14.02 | 14.36 | 692,370 | +0.24(+1.71%) |
Dec 01, 2006 | 13.91 | 14.14 | 13.84 | 14.11 | 720,132 | +0.11(+0.81%) |
Nov 30, 2006 | 13.48 | 14.10 | 13.38 | 14.00 | 1,413,630 | +0.50(+3.68%) |
Nov 29, 2006 | 13.45 | 13.66 | 13.31 | 13.50 | 212,798 | +0.13(+0.95%) |
Nov 28, 2006 | 13.34 | 13.44 | 13.18 | 13.38 | 236,192 | -0.01(-0.05%) |
Nov 27, 2006 | 13.55 | 13.55 | 13.28 | 13.38 | 309,614 | -0.12(-0.89%) |
Nov 24, 2006 | 13.55 | 13.59 | 13.48 | 13.50 | 109,781 | -0.11(-0.83%) |
Nov 22, 2006 | 13.66 | 13.79 | 13.55 | 13.62 | 289,462 | -0.01(-0.10%) |
Nov 21, 2006 | 13.84 | 13.84 | 13.45 | 13.63 | 260,572 | -0.18(-1.28%) |
Nov 20, 2006 | 13.62 | 14.32 | 13.62 | 13.81 | 764,806 | +0.29(+2.15%) |
Nov 17, 2006 | 13.59 | 13.59 | 13.33 | 13.52 | 503,529 | +0.04(+0.32%) |
Nov 16, 2006 | 13.35 | 13.55 | 13.35 | 13.48 | 432,925 | +0.16(+1.17%) |
Nov 15, 2006 | 13.04 | 13.41 | 13.01 | 13.32 | 391,492 | +0.26(+1.96%) |
Nov 14, 2006 | 13.01 | 13.08 | 12.67 | 13.06 | 295,240 | +0.07(+0.55%) |
Nov 13, 2006 | 12.95 | 13.08 | 12.84 | 12.99 | 228,018 | +0.16(+1.27%) |
Nov 10, 2006 | 12.60 | 12.88 | 12.49 | 12.83 | 221,254 | +0.23(+1.86%) |
Nov 09, 2006 | 12.55 | 12.60 | 12.43 | 12.60 | 209,839 | +0.06(+0.51%) |
Nov 08, 2006 | 12.42 | 12.58 | 12.42 | 12.53 | 142,899 | +0.09(+0.74%) |
Nov 07, 2006 | 12.51 | 12.70 | 12.42 | 12.44 | 201,665 | -0.11(-0.85%) |
Nov 06, 2006 | 12.45 | 12.60 | 12.39 | 12.55 | 239,997 | +0.12(+0.97%) |
Nov 03, 2006 | 12.45 | 12.57 | 12.28 | 12.42 | 335,122 | -0.04(-0.28%) |
Nov 02, 2006 | 12.23 | 12.60 | 12.22 | 12.46 | 759,451 | +0.41(+3.42%) |
Nov 01, 2006 | 11.96 | 12.17 | 11.93 | 12.05 | 794,259 | +0.06(+0.47%) |
Oct 31, 2006 | 12.55 | 12.56 | 11.98 | 11.99 | 825,545 | -0.56(-4.47%) |
Oct 30, 2006 | 12.36 | 12.56 | 12.29 | 12.55 | 424,751 | +0.19(+1.55%) |
Oct 27, 2006 | 12.35 | 12.47 | 12.25 | 12.36 | 424,328 | -0.02(-0.17%) |
Oct 26, 2006 | 12.35 | 12.47 | 12.17 | 12.38 | 383,319 | +0.08(+0.63%) |
Oct 25, 2006 | 12.35 | 12.46 | 12.25 | 12.30 | 255,358 | -0.07(-0.57%) |
Oct 24, 2006 | 12.38 | 12.49 | 12.28 | 12.38 | 232,387 | -0.03(-0.23%) |
Oct 23, 2006 | 12.33 | 12.50 | 12.25 | 12.40 | 283,120 | +0.01(+0.06%) |
Oct 20, 2006 | 12.55 | 12.56 | 12.35 | 12.40 | 168,265 | -0.08(-0.63%) |
Oct 19, 2006 | 12.42 | 12.56 | 12.40 | 12.47 | 215,617 | +0.06(+0.46%) |
Oct 18, 2006 | 12.48 | 12.55 | 12.38 | 12.42 | 298,340 | -0.02(-0.17%) |
Oct 17, 2006 | 12.18 | 12.52 | 12.18 | 12.44 | 269,732 | +0.23(+1.86%) |
Oct 16, 2006 | 12.23 | 12.38 | 12.18 | 12.21 | 355,274 | -0.01(-0.12%) |
Oct 13, 2006 | 12.08 | 12.24 | 12.06 | 12.23 | 396,848 | +0.12(+1.00%) |
Oct 12, 2006 | 12.22 | 12.33 | 12.04 | 12.11 | 1,162,640 | -0.06(-0.53%) |
Oct 11, 2006 | 11.78 | 12.38 | 11.62 | 12.17 | 1,182,934 | +0.35(+3.00%) |
Oct 10, 2006 | 11.89 | 12.10 | 11.77 | 11.81 | 199,410 | -0.07(-0.60%) |
Oct 09, 2006 | 11.94 | 11.96 | 11.71 | 11.89 | 278,892 | -0.09(-0.77%) |
Oct 06, 2006 | 12.02 | 12.06 | 11.86 | 11.98 | 189,968 | -0.05(-0.41%) |
Oct 05, 2006 | 11.96 | 12.06 | 11.86 | 12.03 | 215,476 | +0.03(+0.24%) |
Oct 04, 2006 | 11.82 | 12.03 | 11.78 | 12.00 | 357,811 | +0.16(+1.38%) |
Oct 03, 2006 | 11.76 | 11.89 | 11.67 | 11.84 | 250,002 | +0.08(+0.66%) |
Oct 02, 2006 | 11.88 | 12.03 | 11.69 | 11.76 | 308,346 | -0.16(-1.31%) |
Sep 29, 2006 | 11.83 | 12.08 | 11.83 | 11.91 | 515,507 | +0.09(+0.72%) |
Sep 28, 2006 | 11.88 | 11.91 | 11.75 | 11.83 | 676,868 | -0.01(-0.06%) |
Sep 27, 2006 | 11.92 | 12.06 | 11.76 | 11.84 | 637,831 | -0.11(-0.89%) |
Sep 26, 2006 | 11.71 | 11.96 | 11.67 | 11.94 | 405,444 | +0.31(+2.62%) |
Sep 25, 2006 | 11.66 | 11.73 | 11.56 | 11.64 | 489,436 | +0.01(+0.12%) |
Sep 22, 2006 | 11.89 | 11.90 | 11.53 | 11.62 | 501,838 | -0.26(-2.21%) |
Sep 21, 2006 | 11.96 | 11.96 | 11.82 | 11.89 | 250,284 | -0.09(-0.77%) |
Sep 20, 2006 | 11.92 | 12.11 | 11.88 | 11.98 | 317,929 | +0.06(+0.48%) |
Sep 19, 2006 | 11.98 | 12.01 | 11.81 | 11.92 | 206,879 | -0.04(-0.36%) |
Sep 18, 2006 | 11.94 | 12.21 | 11.86 | 11.96 | 273,114 | -0.16(-1.29%) |
Sep 15, 2006 | 12.42 | 12.42 | 12.07 | 12.12 | 417,846 | -0.15(-1.21%) |
Sep 14, 2006 | 12.28 | 12.33 | 12.22 | 12.27 | 277,624 | -0.07(-0.58%) |
Sep 13, 2006 | 12.21 | 12.35 | 12.18 | 12.34 | 749,304 | +0.21(+1.70%) |
Sep 12, 2006 | 11.89 | 12.23 | 11.87 | 12.13 | 369,226 | +0.26(+2.21%) |
Sep 11, 2006 | 11.86 | 11.96 | 11.74 | 11.87 | 273,396 | -0.05(-0.42%) |
Sep 08, 2006 | 11.85 | 11.95 | 11.77 | 11.92 | 272,551 | +0.09(+0.78%) |
Sep 07, 2006 | 11.89 | 11.93 | 11.78 | 11.83 | 160,514 | -0.09(-0.77%) |
Sep 06, 2006 | 12.08 | 12.11 | 11.85 | 11.92 | 257,331 | -0.24(-1.98%) |
Sep 05, 2006 | 12.10 | 12.20 | 11.99 | 12.16 | 354,429 | +0.11(+0.88%) |