Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.78 | 14.85 | 14.69 | 14.83 | 483,611 | +0.09(+0.58%) |
Oct 30, 2007 | 14.74 | 14.81 | 14.73 | 14.75 | 761,460 | -0.03(-0.18%) |
Oct 29, 2007 | 14.74 | 14.81 | 14.72 | 14.78 | 460,343 | +0.05(+0.37%) |
Oct 26, 2007 | 14.63 | 14.72 | 14.57 | 14.72 | 175,651 | +0.11(+0.73%) |
Oct 25, 2007 | 14.64 | 14.70 | 14.47 | 14.61 | 549,309 | -0.06(-0.42%) |
Oct 24, 2007 | 14.61 | 14.67 | 14.44 | 14.67 | 836,739 | -0.02(-0.10%) |
Oct 23, 2007 | 14.69 | 14.75 | 14.56 | 14.69 | 316,628 | +0.03(+0.22%) |
Oct 22, 2007 | 14.41 | 14.68 | 14.41 | 14.66 | 571,209 | +0.15(+1.01%) |
Oct 19, 2007 | 14.81 | 14.81 | 14.51 | 14.51 | 410,613 | -0.35(-2.36%) |
Oct 18, 2007 | 14.90 | 14.90 | 14.79 | 14.86 | 266,898 | -0.10(-0.69%) |
Oct 17, 2007 | 15.01 | 15.02 | 14.79 | 14.96 | 190,250 | +0.03(+0.22%) |
Oct 16, 2007 | 14.98 | 15.01 | 14.90 | 14.93 | 158,314 | -0.08(-0.54%) |
Oct 15, 2007 | 14.98 | 15.15 | 14.95 | 15.01 | 125,009 | -0.20(-1.28%) |
Oct 12, 2007 | 15.16 | 15.21 | 15.16 | 15.21 | 187,057 | +0.05(+0.30%) |
Oct 11, 2007 | 15.33 | 15.38 | 15.11 | 15.16 | 342,177 | -0.01(-0.07%) |
Oct 10, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 15.19 | 15.19 | 15.10 | 15.17 | 323,472 | -0.05(-0.30%) |
Oct 05, 2007 | 15.06 | 15.25 | 15.04 | 15.22 | 1,473,646 | +0.26(+1.73%) |
Oct 04, 2007 | 15.00 | 15.01 | 14.94 | 14.96 | 335,790 | -0.03(-0.20%) |
Oct 03, 2007 | 14.91 | 15.04 | 14.91 | 14.99 | 158,314 | +0.04(+0.23%) |
Oct 02, 2007 | 14.93 | 14.98 | 14.92 | 14.95 | 163,332 | +0.05(+0.34%) |
Oct 01, 2007 | 14.78 | 14.92 | 14.78 | 14.90 | 225,837 | +0.07(+0.46%) |
Sep 28, 2007 | 14.81 | 14.84 | 14.76 | 14.84 | 526,041 | +0.01(+0.09%) |
Sep 27, 2007 | 14.81 | 14.84 | 14.79 | 14.82 | 51,098 | +0.05(+0.31%) |
Sep 26, 2007 | 14.73 | 14.81 | 14.72 | 14.78 | 236,330 | +0.10(+0.67%) |
Sep 25, 2007 | 14.59 | 14.68 | 14.55 | 14.68 | 1,345,443 | -0.12(-0.84%) |
Sep 24, 2007 | 14.88 | 14.92 | 14.78 | 14.80 | 542,922 | -0.09(-0.57%) |
Sep 21, 2007 | 14.97 | 14.97 | 14.89 | 14.89 | 79,841 | +0.00(+0.01%) |
Sep 20, 2007 | 15.02 | 15.02 | 14.85 | 14.89 | 315,259 | -0.17(-1.15%) |
Sep 19, 2007 | 15.13 | 15.17 | 15.03 | 15.06 | 555,240 | +0.04(+0.23%) |
Sep 18, 2007 | 14.70 | 15.05 | 14.66 | 15.03 | 388,714 | +0.44(+3.04%) |
Sep 17, 2007 | 14.63 | 14.63 | 14.55 | 14.58 | 166,526 | -0.10(-0.69%) |
Sep 14, 2007 | 14.53 | 14.71 | 14.53 | 14.68 | 220,818 | +0.02(+0.16%) |
Sep 13, 2007 | 14.60 | 14.74 | 14.55 | 14.66 | 256,405 | +0.17(+1.15%) |
Sep 12, 2007 | 14.50 | 14.58 | 14.49 | 14.49 | 213,062 | -0.04(-0.30%) |
Sep 11, 2007 | 14.43 | 14.54 | 14.41 | 14.54 | 229,943 | +0.21(+1.45%) |
Sep 10, 2007 | 14.43 | 14.43 | 14.24 | 14.33 | 512,354 | -0.07(-0.49%) |
Sep 07, 2007 | 14.46 | 14.47 | 14.37 | 14.40 | 497,754 | -0.27(-1.87%) |
Sep 06, 2007 | 14.71 | 14.73 | 14.61 | 14.67 | 390,082 | +0.03(+0.21%) |
Sep 05, 2007 | 14.75 | 14.75 | 14.59 | 14.64 | 503,229 | -0.18(-1.21%) |
Sep 04, 2007 | 14.75 | 14.86 | 14.75 | 14.82 | 147,820 | +0.05(+0.36%) |
Aug 31, 2007 | 14.72 | 14.82 | 14.66 | 14.77 | 948,517 | +0.18(+1.26%) |
Aug 30, 2007 | 14.54 | 14.65 | 14.52 | 14.58 | 264,161 | -0.07(-0.49%) |
Aug 29, 2007 | 14.41 | 14.69 | 14.36 | 14.66 | 840,389 | +0.32(+2.25%) |
Aug 28, 2007 | 14.56 | 14.58 | 14.30 | 14.33 | 219,906 | -0.29(-1.99%) |
Aug 27, 2007 | 14.72 | 14.73 | 14.62 | 14.63 | 236,787 | -0.09(-0.58%) |
Aug 24, 2007 | 14.52 | 14.72 | 14.52 | 14.71 | 1,411,598 | +0.19(+1.28%) |
Aug 23, 2007 | 14.62 | 14.63 | 14.30 | 14.53 | 452,131 | -0.06(-0.42%) |
Aug 22, 2007 | 14.52 | 14.59 | 14.47 | 14.59 | 269,179 | +0.22(+1.56%) |
Aug 21, 2007 | 14.26 | 14.38 | 14.26 | 14.36 | 133,677 | +0.14(+0.96%) |
Aug 20, 2007 | 14.28 | 14.33 | 14.16 | 14.23 | 387,345 | +0.01(+0.09%) |
Aug 17, 2007 | 14.34 | 14.47 | 14.08 | 14.21 | 781,990 | +0.16(+1.11%) |
Aug 16, 2007 | 13.88 | 14.06 | 13.73 | 14.06 | 2,197,694 | +0.04(+0.28%) |
Aug 15, 2007 | 14.23 | 14.31 | 13.99 | 14.02 | 1,164,773 | -0.18(-1.30%) |
Aug 14, 2007 | 14.51 | 14.51 | 14.20 | 14.20 | 1,287,501 | -0.36(-2.48%) |
Aug 13, 2007 | 14.75 | 14.75 | 14.56 | 14.56 | 72,541 | +0.09(+0.64%) |
Aug 10, 2007 | 14.43 | 14.62 | 14.29 | 14.47 | 578,508 | -0.11(-0.74%) |
Aug 09, 2007 | 14.71 | 14.85 | 14.56 | 14.58 | 1,669,828 | -0.37(-2.49%) |
Aug 08, 2007 | 14.87 | 15.00 | 14.79 | 14.95 | 698,499 | +0.18(+1.22%) |
Aug 07, 2007 | 14.59 | 14.85 | 14.59 | 14.77 | 462,168 | +0.12(+0.84%) |
Aug 06, 2007 | 14.56 | 14.66 | 14.37 | 14.65 | 2,516,148 | +0.14(+0.98%) |
Aug 03, 2007 | 14.60 | 14.78 | 14.50 | 14.51 | 84,403 | -0.27(-1.84%) |
Aug 02, 2007 | 14.71 | 14.80 | 14.65 | 14.78 | 149,645 | +0.13(+0.91%) |
Aug 01, 2007 | 14.63 | 14.68 | 14.44 | 14.65 | 797,046 | +0.05(+0.32%) |
Jul 31, 2007 | 14.90 | 14.92 | 14.60 | 14.60 | 332,596 | -0.17(-1.16%) |
Jul 30, 2007 | 14.65 | 14.81 | 14.60 | 14.77 | 1,095,881 | +0.14(+0.97%) |
Jul 27, 2007 | 14.81 | 14.88 | 14.63 | 14.63 | 349,021 | -0.22(-1.49%) |
Jul 26, 2007 | 15.04 | 15.08 | 14.69 | 14.85 | 958,554 | -0.41(-2.71%) |
Jul 25, 2007 | 15.35 | 15.38 | 15.19 | 15.26 | 284,235 | -0.04(-0.27%) |
Jul 24, 2007 | 15.47 | 15.50 | 15.24 | 15.31 | 316,628 | -0.23(-1.48%) |
Jul 23, 2007 | 15.61 | 15.61 | 15.52 | 15.54 | 66,154 | +0.02(+0.16%) |
Jul 20, 2007 | 15.62 | 15.64 | 15.47 | 15.51 | 263,248 | -0.16(-1.01%) |
Jul 19, 2007 | 15.68 | 15.70 | 15.65 | 15.67 | 74,822 | +0.02(+0.15%) |
Jul 18, 2007 | 15.63 | 15.68 | 15.56 | 15.65 | 417,913 | -0.01(-0.04%) |
Jul 17, 2007 | 15.65 | 15.67 | 15.63 | 15.65 | 375,939 | -0.01(-0.08%) |
Jul 16, 2007 | 15.69 | 15.70 | 15.65 | 15.67 | 252,755 | -0.03(-0.21%) |
Jul 13, 2007 | 15.65 | 15.72 | 15.60 | 15.70 | 110,865 | +0.06(+0.36%) |
Jul 12, 2007 | 15.58 | 15.65 | 15.53 | 15.64 | 328,490 | +0.20(+1.32%) |
Jul 11, 2007 | 15.40 | 15.45 | 15.34 | 15.44 | 69,348 | +0.04(+0.28%) |
Jul 10, 2007 | 15.58 | 15.58 | 15.38 | 15.39 | 868,675 | -0.28(-1.78%) |
Jul 09, 2007 | 15.71 | 15.71 | 15.63 | 15.67 | 74,366 | -0.04(-0.24%) |
Jul 06, 2007 | 15.57 | 15.73 | 15.56 | 15.71 | 177,932 | +0.12(+0.76%) |
Jul 05, 2007 | 15.53 | 15.60 | 15.53 | 15.59 | 463,080 | +0.08(+0.51%) |
Jul 03, 2007 | 15.50 | 15.51 | 15.46 | 15.51 | 66,154 | +0.02(+0.13%) |
Jul 02, 2007 | 15.45 | 15.49 | 15.42 | 15.49 | 289,254 | +0.11(+0.70%) |
Jun 29, 2007 | 15.40 | 15.49 | 15.31 | 15.38 | 531,060 | -0.02(-0.11%) |
Jun 28, 2007 | 15.39 | 15.45 | 15.38 | 15.40 | 227,206 | -0.02(-0.11%) |
Jun 27, 2007 | 15.25 | 15.44 | 15.25 | 15.42 | 186,601 | +0.18(+1.18%) |
Jun 26, 2007 | 15.39 | 15.44 | 15.24 | 15.24 | 330,315 | -0.12(-0.81%) |
Jun 25, 2007 | 15.42 | 15.49 | 15.33 | 15.36 | 703,974 | -0.09(-0.55%) |
Jun 22, 2007 | 15.49 | 15.53 | 15.40 | 15.45 | 185,688 | -0.08(-0.52%) |
Jun 21, 2007 | 15.50 | 15.55 | 15.39 | 15.53 | 673,406 | -0.00(-0.03%) |
Jun 20, 2007 | 15.63 | 15.70 | 15.53 | 15.54 | 122,271 | -0.05(-0.34%) |
Jun 19, 2007 | 15.52 | 15.60 | 15.51 | 15.59 | 57,942 | +0.01(+0.08%) |
Jun 18, 2007 | 15.60 | 15.61 | 15.56 | 15.58 | 60,223 | -0.03(-0.18%) |
Jun 15, 2007 | 15.68 | 15.69 | 15.60 | 15.60 | 195,725 | +0.08(+0.51%) |
Jun 14, 2007 | 15.51 | 15.55 | 15.50 | 15.52 | 48,361 | +0.07(+0.48%) |
Jun 13, 2007 | 15.37 | 15.46 | 15.34 | 15.45 | 166,526 | +0.14(+0.89%) |
Jun 12, 2007 | 15.42 | 15.43 | 15.30 | 15.31 | 913,387 | -0.17(-1.08%) |
Jun 11, 2007 | 15.48 | 15.52 | 15.43 | 15.48 | 570,296 | +0.00(+0.00%) |
Jun 08, 2007 | 15.38 | 15.51 | 15.35 | 15.48 | 184,319 | +0.11(+0.74%) |
Jun 07, 2007 | 15.57 | 15.57 | 15.37 | 15.37 | 655,156 | -0.25(-1.60%) |
Jun 06, 2007 | 15.66 | 15.66 | 15.58 | 15.62 | 481,330 | -0.15(-0.97%) |
Jun 05, 2007 | 15.81 | 15.81 | 15.71 | 15.77 | 212,150 | -0.09(-0.59%) |
Jun 04, 2007 | 15.82 | 15.87 | 15.80 | 15.86 | 135,958 | +0.04(+0.26%) |
Jun 01, 2007 | 15.71 | 15.84 | 15.71 | 15.82 | 505,510 | +0.13(+0.85%) |
May 31, 2007 | 15.66 | 15.71 | 15.65 | 15.69 | 96,266 | +0.05(+0.31%) |
May 30, 2007 | 15.45 | 15.64 | 15.45 | 15.64 | 314,347 | +0.10(+0.66%) |
May 29, 2007 | 15.56 | 15.60 | 15.49 | 15.54 | 1,162,948 | +0.01(+0.04%) |
May 25, 2007 | 15.50 | 15.55 | 15.50 | 15.53 | 167,439 | +0.07(+0.45%) |
May 24, 2007 | 15.56 | 15.66 | 15.45 | 15.46 | 939,392 | -0.12(-0.75%) |
May 23, 2007 | 15.64 | 15.70 | 15.57 | 15.58 | 67,979 | +0.01(+0.07%) |
May 22, 2007 | 15.58 | 15.60 | 15.53 | 15.57 | 72,085 | +0.02(+0.16%) |
May 21, 2007 | 15.57 | 15.61 | 15.52 | 15.54 | 98,091 | -0.02(-0.11%) |
May 18, 2007 | 15.47 | 15.56 | 15.43 | 15.56 | 53,835 | +0.16(+1.07%) |
May 17, 2007 | 15.41 | 15.43 | 15.38 | 15.40 | 149,645 | +0.01(+0.09%) |
May 16, 2007 | 15.35 | 15.39 | 15.26 | 15.38 | 100,828 | +0.11(+0.73%) |
May 15, 2007 | 15.33 | 15.44 | 15.26 | 15.27 | 283,779 | -0.07(-0.49%) |
May 14, 2007 | 15.42 | 15.43 | 15.32 | 15.35 | 165,157 | -0.05(-0.30%) |
May 11, 2007 | 15.36 | 15.39 | 15.32 | 15.39 | 112,234 | +0.05(+0.31%) |
May 10, 2007 | 15.44 | 15.52 | 15.34 | 15.34 | 103,109 | -0.17(-1.10%) |
May 09, 2007 | 15.42 | 15.52 | 15.42 | 15.51 | 255,492 | +0.06(+0.41%) |
May 08, 2007 | 15.43 | 15.45 | 15.40 | 15.45 | 140,064 | -0.03(-0.18%) |
May 07, 2007 | 15.45 | 15.51 | 15.45 | 15.48 | 359,058 | +0.04(+0.26%) |
May 04, 2007 | 15.46 | 15.50 | 15.41 | 15.44 | 97,178 | +0.02(+0.16%) |
May 03, 2007 | 15.43 | 15.49 | 15.40 | 15.42 | 60,223 | -0.01(-0.04%) |
May 02, 2007 | 15.33 | 15.49 | 15.33 | 15.42 | 108,128 | +0.15(+0.99%) |
May 01, 2007 | 15.27 | 15.30 | 15.17 | 15.27 | 1,579,493 | +0.04(+0.24%) |
Apr 30, 2007 | 15.44 | 15.44 | 15.23 | 15.23 | 227,662 | -0.22(-1.40%) |
Apr 27, 2007 | 15.43 | 15.48 | 15.43 | 15.45 | 69,348 | -0.10(-0.63%) |
Apr 26, 2007 | 15.60 | 15.60 | 15.52 | 15.55 | 541,553 | -0.05(-0.30%) |
Apr 25, 2007 | 15.55 | 15.61 | 15.50 | 15.60 | 79,841 | +0.11(+0.71%) |
Apr 24, 2007 | 15.47 | 15.50 | 15.39 | 15.49 | 67,523 | -0.02(-0.13%) |
Apr 23, 2007 | 15.55 | 15.57 | 15.49 | 15.51 | 54,748 | -0.04(-0.25%) |
Apr 20, 2007 | 15.57 | 15.59 | 15.48 | 15.54 | 103,109 | +0.14(+0.90%) |
Apr 19, 2007 | 15.39 | 15.46 | 15.38 | 15.41 | 95,353 | -0.07(-0.42%) |
Apr 18, 2007 | 15.46 | 15.51 | 15.43 | 15.47 | 72,997 | -0.04(-0.24%) |
Apr 17, 2007 | 15.50 | 15.53 | 15.47 | 15.51 | 27,830 | +0.04(+0.26%) |
Apr 16, 2007 | 15.43 | 15.49 | 15.41 | 15.47 | 627,782 | +0.12(+0.81%) |
Apr 13, 2007 | 15.32 | 15.35 | 15.27 | 15.35 | 144,170 | +0.02(+0.14%) |
Apr 12, 2007 | 15.24 | 15.34 | 15.18 | 15.32 | 54,748 | +0.08(+0.55%) |
Apr 11, 2007 | 15.31 | 15.33 | 15.21 | 15.24 | 132,765 | -0.11(-0.71%) |
Apr 10, 2007 | 15.30 | 15.38 | 15.30 | 15.35 | 97,178 | +0.02(+0.16%) |
Apr 09, 2007 | 15.33 | 15.35 | 15.27 | 15.33 | 49,273 | +0.02(+0.10%) |
Apr 05, 2007 | 15.20 | 15.32 | 15.20 | 15.31 | 79,841 | +0.07(+0.45%) |
Apr 04, 2007 | 15.25 | 15.27 | 15.20 | 15.24 | 898,331 | -0.01(-0.09%) |
Apr 03, 2007 | 15.13 | 15.30 | 15.13 | 15.26 | 138,696 | +0.18(+1.22%) |
Apr 02, 2007 | 15.02 | 15.08 | 14.99 | 15.07 | 117,709 | +0.10(+0.67%) |
Mar 30, 2007 | 15.01 | 15.09 | 14.90 | 14.97 | 336,703 | -0.02(-0.10%) |
Mar 29, 2007 | 15.05 | 15.05 | 14.89 | 14.99 | 64,785 | +0.04(+0.23%) |
Mar 28, 2007 | 15.01 | 15.02 | 14.93 | 14.95 | 196,182 | -0.14(-0.91%) |
Mar 27, 2007 | 15.10 | 15.12 | 15.04 | 15.09 | 3,116,556 | -0.10(-0.66%) |
Mar 26, 2007 | 15.20 | 15.20 | 15.10 | 15.19 | 63,873 | -0.00(-0.03%) |
Mar 23, 2007 | 15.19 | 15.22 | 15.18 | 15.19 | 48,361 | +0.00(+0.03%) |
Mar 22, 2007 | 15.22 | 15.23 | 15.14 | 15.19 | 75,279 | -0.03(-0.17%) |
Mar 21, 2007 | 14.99 | 15.24 | 14.95 | 15.22 | 236,330 | +0.25(+1.68%) |
Mar 20, 2007 | 14.86 | 14.99 | 14.86 | 14.96 | 44,255 | +0.11(+0.72%) |
Mar 19, 2007 | 14.81 | 14.87 | 14.77 | 14.86 | 122,271 | +0.18(+1.22%) |
Mar 16, 2007 | 14.74 | 14.78 | 14.65 | 14.68 | 47,448 | -0.03(-0.21%) |
Mar 15, 2007 | 14.64 | 14.75 | 14.64 | 14.71 | 72,541 | +0.09(+0.63%) |
Mar 14, 2007 | 14.62 | 14.65 | 14.40 | 14.62 | 518,285 | -0.02(-0.13%) |
Mar 13, 2007 | 14.91 | 14.86 | 14.61 | 14.63 | 74,366 | -0.27(-1.82%) |
Mar 12, 2007 | 14.87 | 14.94 | 14.86 | 14.91 | 62,504 | +0.03(+0.18%) |
Mar 09, 2007 | 14.99 | 14.99 | 14.83 | 14.88 | 113,603 | +0.01(+0.06%) |
Mar 08, 2007 | 14.89 | 14.96 | 14.86 | 14.87 | 64,329 | +0.10(+0.68%) |
Mar 07, 2007 | 14.78 | 14.83 | 14.72 | 14.77 | 259,599 | -0.02(-0.10%) |
Mar 06, 2007 | 14.66 | 14.82 | 14.62 | 14.79 | 1,804,874 | +0.24(+1.67%) |
Mar 05, 2007 | 14.63 | 14.74 | 14.54 | 14.54 | 798,871 | -0.21(-1.40%) |
Mar 02, 2007 | 14.79 | 14.91 | 14.75 | 14.75 | 557,978 | -0.14(-0.97%) |
Mar 01, 2007 | 14.69 | 14.95 | 14.61 | 14.89 | 331,287 | -0.04(-0.26%) |
Feb 28, 2007 | 14.93 | 15.02 | 14.79 | 14.93 | 664,737 | +0.05(+0.32%) |
Feb 27, 2007 | 15.21 | 15.22 | 14.77 | 14.88 | 787,921 | -0.50(-3.23%) |
Feb 26, 2007 | 15.53 | 15.53 | 15.34 | 15.38 | 393,011 | -0.10(-0.65%) |
Feb 23, 2007 | 15.54 | 15.54 | 15.45 | 15.48 | 391,451 | -0.05(-0.30%) |
Feb 22, 2007 | 15.56 | 15.61 | 15.50 | 15.53 | 275,111 | -0.05(-0.31%) |
Feb 21, 2007 | 15.53 | 15.60 | 15.53 | 15.58 | 201,656 | -0.03(-0.20%) |
Feb 20, 2007 | 15.47 | 15.61 | 15.45 | 15.61 | 661,544 | +0.13(+0.83%) |
Feb 16, 2007 | 15.42 | 15.49 | 15.41 | 15.48 | 106,759 | +0.02(+0.13%) |
Feb 15, 2007 | 15.38 | 15.47 | 15.37 | 15.46 | 277,392 | +0.06(+0.41%) |
Feb 14, 2007 | 15.34 | 15.43 | 15.33 | 15.40 | 810,738 | +0.07(+0.47%) |
Feb 13, 2007 | 15.25 | 15.34 | 15.25 | 15.33 | 384,151 | +0.13(+0.84%) |
Feb 12, 2007 | 15.30 | 15.31 | 15.19 | 15.20 | 475,444 | -0.07(-0.49%) |
Feb 09, 2007 | 15.47 | 15.49 | 15.22 | 15.27 | 904,718 | -0.16(-1.04%) |
Feb 08, 2007 | 15.45 | 15.46 | 15.39 | 15.43 | 166,982 | -0.01(-0.07%) |
Feb 07, 2007 | 15.41 | 15.48 | 15.40 | 15.44 | 2,027,974 | +0.07(+0.48%) |
Feb 06, 2007 | 15.36 | 15.38 | 15.31 | 15.37 | 125,009 | +0.02(+0.14%) |
Feb 05, 2007 | 15.37 | 15.39 | 15.31 | 15.35 | 1,172,073 | -0.01(-0.09%) |
Feb 02, 2007 | 15.39 | 15.40 | 15.34 | 15.36 | 178,845 | +0.03(+0.19%) |
Feb 01, 2007 | 15.33 | 15.37 | 15.29 | 15.33 | 743,666 | +0.03(+0.21%) |
Jan 31, 2007 | 15.15 | 15.33 | 15.12 | 15.30 | 107,215 | +0.15(+1.01%) |
Jan 30, 2007 | 15.13 | 15.19 | 15.11 | 15.15 | 578,965 | +0.03(+0.20%) |
Jan 29, 2007 | 15.07 | 15.19 | 15.07 | 15.11 | 373,658 | +0.02(+0.10%) |
Jan 26, 2007 | 15.19 | 15.20 | 15.04 | 15.10 | 80,297 | -0.07(-0.43%) |
Jan 25, 2007 | 15.36 | 15.36 | 15.14 | 15.17 | 93,984 | -0.18(-1.17%) |
Jan 24, 2007 | 15.30 | 15.35 | 15.27 | 15.35 | 100,372 | +0.10(+0.68%) |
Jan 23, 2007 | 15.25 | 15.31 | 15.20 | 15.24 | 398,295 | +0.00(+0.01%) |
Jan 22, 2007 | 15.34 | 15.34 | 15.19 | 15.24 | 210,781 | -0.10(-0.63%) |
Jan 19, 2007 | 15.32 | 15.35 | 15.27 | 15.34 | 476,767 | -0.01(-0.06%) |
Jan 18, 2007 | 15.34 | 15.37 | 15.28 | 15.35 | 127,746 | +0.06(+0.40%) |
Jan 17, 2007 | 15.31 | 15.35 | 15.27 | 15.28 | 1,986,000 | -0.02(-0.13%) |
Jan 16, 2007 | 15.26 | 15.34 | 15.26 | 15.30 | 99,459 | +0.08(+0.50%) |
Jan 12, 2007 | 15.19 | 15.25 | 15.16 | 15.23 | 172,001 | +0.04(+0.27%) |
Jan 11, 2007 | 15.04 | 15.19 | 15.01 | 15.19 | 658,350 | +0.19(+1.24%) |
Jan 10, 2007 | 14.86 | 15.01 | 14.81 | 15.00 | 145,083 | +0.09(+0.60%) |
Jan 09, 2007 | 14.86 | 14.92 | 14.83 | 14.91 | 66,610 | +0.08(+0.52%) |
Jan 08, 2007 | 14.79 | 14.84 | 14.72 | 14.83 | 128,202 | +0.01(+0.09%) |
Jan 05, 2007 | 14.88 | 14.90 | 14.79 | 14.82 | 92,159 | -0.10(-0.69%) |
Jan 04, 2007 | 14.79 | 14.95 | 14.79 | 14.92 | 154,208 | +0.05(+0.35%) |
Jan 03, 2007 | 14.90 | 14.99 | 14.77 | 14.87 | 1,413,423 | +0.09(+0.62%) |
Dec 29, 2006 | 14.81 | 14.87 | 14.75 | 14.78 | 42,430 | -0.06(-0.41%) |
Dec 28, 2006 | 14.85 | 14.88 | 14.82 | 14.84 | 62,048 | -0.03(-0.22%) |
Dec 27, 2006 | 14.85 | 14.88 | 14.81 | 14.87 | 371,377 | +0.09(+0.62%) |
Dec 26, 2006 | 14.74 | 14.79 | 14.69 | 14.78 | 60,223 | +0.04(+0.30%) |
Dec 22, 2006 | 14.80 | 14.80 | 14.72 | 14.74 | 491,823 | -0.04(-0.24%) |
Dec 21, 2006 | 14.84 | 14.84 | 14.75 | 14.77 | 1,245,527 | -0.05(-0.31%) |
Dec 20, 2006 | 14.82 | 14.88 | 14.82 | 14.82 | 165,157 | -0.08(-0.53%) |
Dec 19, 2006 | 14.85 | 14.92 | 14.78 | 14.90 | 91,703 | -0.00(-0.01%) |
Dec 18, 2006 | 14.94 | 14.97 | 14.88 | 14.90 | 445,287 | -0.03(-0.18%) |
Dec 15, 2006 | 15.06 | 15.06 | 14.92 | 14.92 | 44,255 | -0.03(-0.20%) |
Dec 14, 2006 | 14.88 | 14.98 | 14.88 | 14.95 | 98,091 | +0.11(+0.74%) |
Dec 13, 2006 | 14.88 | 14.88 | 14.79 | 14.85 | 42,886 | +0.07(+0.47%) |
Dec 12, 2006 | 14.82 | 14.82 | 14.73 | 14.78 | 954,904 | -0.07(-0.49%) |
Dec 11, 2006 | 14.80 | 14.85 | 14.77 | 14.85 | 189,338 | +0.09(+0.58%) |
Dec 08, 2006 | 14.71 | 14.81 | 14.71 | 14.76 | 100,828 | +0.03(+0.18%) |
Dec 07, 2006 | 14.81 | 14.83 | 14.73 | 14.74 | 47,448 | -0.04(-0.27%) |
Dec 06, 2006 | 14.78 | 14.82 | 14.77 | 14.78 | 51,098 | -0.00(-0.03%) |
Dec 05, 2006 | 14.67 | 14.80 | 14.67 | 14.78 | 63,416 | +0.11(+0.72%) |
Dec 04, 2006 | 14.53 | 14.72 | 14.53 | 14.67 | 41,973 | +0.20(+1.39%) |
Dec 01, 2006 | 14.44 | 14.55 | 14.37 | 14.47 | 980,453 | -0.03(-0.18%) |
Nov 30, 2006 | 14.52 | 14.54 | 14.41 | 14.50 | 46,536 | -0.01(-0.08%) |
Nov 29, 2006 | 14.40 | 14.54 | 14.40 | 14.51 | 79,385 | +0.11(+0.79%) |
Nov 28, 2006 | 14.35 | 14.43 | 14.31 | 14.40 | 1,042,045 | -0.01(-0.09%) |
Nov 27, 2006 | 14.59 | 14.59 | 14.40 | 14.41 | 53,379 | -0.24(-1.66%) |
Nov 24, 2006 | 14.64 | 14.69 | 14.62 | 14.65 | 12,318 | -0.05(-0.33%) |
Nov 22, 2006 | 14.67 | 14.70 | 14.65 | 14.70 | 20,986 | +0.07(+0.46%) |
Nov 21, 2006 | 14.63 | 14.65 | 14.60 | 14.63 | 44,255 | -0.00(-0.02%) |
Nov 20, 2006 | 14.58 | 14.66 | 14.58 | 14.63 | 152,383 | +0.02(+0.13%) |
Nov 17, 2006 | 14.65 | 14.65 | 14.58 | 14.62 | 81,210 | -0.07(-0.48%) |
Nov 16, 2006 | 14.68 | 14.71 | 14.60 | 14.69 | 70,716 | +0.04(+0.28%) |
Nov 15, 2006 | 14.57 | 14.68 | 14.57 | 14.64 | 285,148 | +0.09(+0.65%) |
Nov 14, 2006 | 14.48 | 14.56 | 14.37 | 14.55 | 986,384 | +0.14(+0.99%) |
Nov 13, 2006 | 14.39 | 14.47 | 14.35 | 14.41 | 226,293 | +0.04(+0.29%) |
Nov 10, 2006 | 14.29 | 14.37 | 14.29 | 14.37 | 125,921 | +0.04(+0.29%) |
Nov 09, 2006 | 14.39 | 14.40 | 14.30 | 14.32 | 22,811 | -0.07(-0.52%) |
Nov 08, 2006 | 14.28 | 14.42 | 14.27 | 14.40 | 43,342 | +0.07(+0.50%) |
Nov 07, 2006 | 14.30 | 14.39 | 14.29 | 14.33 | 42,886 | +0.02(+0.15%) |
Nov 06, 2006 | 14.14 | 14.31 | 14.14 | 14.30 | 38,780 | +0.21(+1.46%) |
Nov 03, 2006 | 14.23 | 14.23 | 14.03 | 14.10 | 45,167 | -0.11(-0.77%) |
Nov 02, 2006 | 14.12 | 14.24 | 14.12 | 14.21 | 168,351 | -0.05(-0.35%) |