Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.76 | 10.84 | 10.62 | 10.74 | 1,386,771 | +0.13(+1.22%) |
Aug 30, 2007 | 10.46 | 10.65 | 10.43 | 10.61 | 755,679 | +0.06(+0.55%) |
Aug 29, 2007 | 10.32 | 10.55 | 10.26 | 10.55 | 779,684 | +0.31(+3.01%) |
Aug 28, 2007 | 10.48 | 10.56 | 10.24 | 10.24 | 1,013,013 | -0.24(-2.30%) |
Aug 27, 2007 | 10.73 | 10.78 | 10.49 | 10.49 | 674,301 | -0.27(-2.52%) |
Aug 24, 2007 | 10.62 | 10.76 | 10.56 | 10.76 | 699,507 | +0.07(+0.66%) |
Aug 23, 2007 | 10.75 | 10.84 | 10.65 | 10.69 | 1,708,679 | -0.04(-0.35%) |
Aug 22, 2007 | 10.79 | 10.89 | 10.72 | 10.72 | 1,060,783 | +0.04(+0.39%) |
Aug 21, 2007 | 10.49 | 10.79 | 10.48 | 10.68 | 1,701,958 | +0.12(+1.10%) |
Aug 20, 2007 | 10.31 | 10.66 | 10.22 | 10.56 | 1,974,175 | +0.25(+2.42%) |
Aug 17, 2007 | 10.17 | 10.34 | 9.985 | 10.31 | 2,100,202 | +0.36(+3.64%) |
Aug 16, 2007 | 9.706 | 10.06 | 9.648 | 9.952 | 2,941,087 | +0.22(+2.31%) |
Aug 15, 2007 | 9.748 | 10.14 | 9.719 | 9.727 | 1,917,043 | -0.05(-0.51%) |
Aug 14, 2007 | 9.977 | 10.04 | 9.777 | 9.777 | 3,540,985 | -0.27(-2.74%) |
Aug 13, 2007 | 10.02 | 10.26 | 9.894 | 10.05 | 2,114,365 | +0.12(+1.22%) |
Aug 10, 2007 | 10.03 | 10.11 | 9.794 | 9.931 | 2,591,208 | -0.22(-2.14%) |
Aug 09, 2007 | 10.16 | 10.32 | 9.998 | 10.15 | 3,163,865 | -0.19(-1.85%) |
Aug 08, 2007 | 10.10 | 10.50 | 9.902 | 10.34 | 2,446,011 | +0.24(+2.39%) |
Aug 07, 2007 | 10.14 | 10.31 | 9.919 | 10.10 | 2,134,529 | -0.07(-0.66%) |
Aug 06, 2007 | 9.915 | 10.21 | 9.648 | 10.16 | 3,209,367 | +0.27(+2.69%) |
Aug 03, 2007 | 9.869 | 10.15 | 9.856 | 9.898 | 1,646,266 | -0.25(-2.50%) |
Aug 02, 2007 | 9.990 | 10.21 | 9.894 | 10.15 | 2,055,000 | +0.14(+1.41%) |
Aug 01, 2007 | 10.05 | 10.17 | 9.723 | 10.01 | 3,844,822 | -0.04(-0.37%) |
Jul 31, 2007 | 10.51 | 10.66 | 9.931 | 10.05 | 6,247,718 | -0.34(-3.29%) |
Jul 30, 2007 | 10.39 | 10.48 | 10.25 | 10.39 | 2,745,426 | -0.01(-0.12%) |
Jul 27, 2007 | 10.30 | 10.75 | 10.30 | 10.40 | 2,817,233 | -0.27(-2.57%) |
Jul 26, 2007 | 10.81 | 10.90 | 10.34 | 10.68 | 3,056,323 | -0.22(-1.99%) |
Jul 25, 2007 | 11.41 | 11.65 | 10.85 | 10.89 | 5,201,549 | -0.20(-1.80%) |
Jul 24, 2007 | 11.11 | 11.30 | 11.08 | 11.09 | 2,864,520 | -0.06(-0.52%) |
Jul 23, 2007 | 11.41 | 11.51 | 11.12 | 11.15 | 1,282,349 | -0.24(-2.09%) |
Jul 20, 2007 | 11.64 | 11.66 | 11.37 | 11.39 | 1,992,419 | -0.25(-2.15%) |
Jul 19, 2007 | 11.70 | 11.73 | 11.61 | 11.64 | 1,363,006 | +0.01(+0.11%) |
Jul 18, 2007 | 11.63 | 11.71 | 11.37 | 11.63 | 1,626,102 | -0.11(-0.96%) |
Jul 17, 2007 | 11.80 | 11.87 | 11.69 | 11.74 | 1,169,526 | -0.02(-0.18%) |
Jul 16, 2007 | 11.86 | 12.03 | 11.76 | 11.76 | 874,023 | -0.15(-1.22%) |
Jul 13, 2007 | 11.76 | 11.91 | 11.70 | 11.91 | 860,581 | +0.16(+1.38%) |
Jul 12, 2007 | 11.60 | 11.79 | 11.60 | 11.74 | 1,563,209 | +0.16(+1.37%) |
Jul 11, 2007 | 11.75 | 11.78 | 11.59 | 11.59 | 1,794,617 | -0.16(-1.38%) |
Jul 10, 2007 | 11.53 | 11.88 | 11.53 | 11.75 | 2,364,017 | -0.15(-1.30%) |
Jul 09, 2007 | 11.96 | 11.99 | 11.77 | 11.90 | 785,445 | -0.00(-0.03%) |
Jul 06, 2007 | 11.79 | 11.96 | 11.65 | 11.91 | 2,426,910 | +0.08(+0.70%) |
Jul 05, 2007 | 11.91 | 11.96 | 11.77 | 11.82 | 1,781,655 | +0.00(+0.00%) |
Jul 03, 2007 | 11.96 | 11.99 | 11.74 | 11.82 | 920,593 | -0.05(-0.39%) |
Jul 02, 2007 | 11.91 | 11.93 | 11.76 | 11.87 | 2,242,640 | -0.04(-0.31%) |
Jun 29, 2007 | 11.98 | 12.08 | 11.82 | 11.91 | 2,154,453 | +0.00(+0.03%) |
Jun 28, 2007 | 11.93 | 12.10 | 11.84 | 11.90 | 2,594,168 | -0.02(-0.14%) |
Jun 27, 2007 | 11.77 | 12.01 | 11.77 | 11.92 | 5,257,003 | +0.08(+0.63%) |
Jun 26, 2007 | 12.07 | 12.07 | 11.79 | 11.84 | 2,242,552 | -0.18(-1.52%) |
Jun 25, 2007 | 12.08 | 12.18 | 11.98 | 12.03 | 4,387,643 | -0.05(-0.45%) |
Jun 22, 2007 | 12.12 | 12.18 | 12.03 | 12.08 | 1,729,564 | -0.06(-0.48%) |
Jun 21, 2007 | 12.23 | 12.24 | 12.01 | 12.14 | 1,294,592 | -0.13(-1.09%) |
Jun 20, 2007 | 12.49 | 12.49 | 12.23 | 12.27 | 1,809,980 | -0.21(-1.70%) |
Jun 19, 2007 | 12.36 | 12.48 | 12.26 | 12.48 | 1,655,148 | +0.09(+0.71%) |
Jun 18, 2007 | 12.39 | 12.47 | 12.27 | 12.40 | 2,218,066 | +0.01(+0.10%) |
Jun 15, 2007 | 12.29 | 12.51 | 12.28 | 12.38 | 2,206,304 | +0.19(+1.57%) |
Jun 14, 2007 | 12.23 | 12.36 | 12.14 | 12.19 | 2,259,595 | -0.08(-0.68%) |
Jun 13, 2007 | 12.21 | 12.34 | 12.11 | 12.28 | 2,188,780 | +0.17(+1.41%) |
Jun 12, 2007 | 12.26 | 12.26 | 12.06 | 12.11 | 1,757,890 | -0.18(-1.49%) |
Jun 11, 2007 | 12.46 | 12.46 | 12.26 | 12.29 | 1,170,006 | -0.19(-1.54%) |
Jun 08, 2007 | 12.36 | 12.50 | 12.25 | 12.48 | 3,221,238 | +0.12(+0.94%) |
Jun 07, 2007 | 12.92 | 13.01 | 12.36 | 12.36 | 2,239,671 | -0.55(-4.29%) |
Jun 06, 2007 | 12.93 | 13.01 | 12.82 | 12.92 | 1,702,438 | -0.09(-0.70%) |
Jun 05, 2007 | 13.21 | 13.26 | 12.99 | 13.01 | 1,587,694 | -0.22(-1.67%) |
Jun 04, 2007 | 13.17 | 13.28 | 13.15 | 13.23 | 1,546,165 | +0.02(+0.19%) |
Jun 01, 2007 | 13.26 | 13.35 | 13.19 | 13.21 | 1,508,477 | -0.05(-0.35%) |
May 31, 2007 | 13.33 | 13.35 | 13.13 | 13.25 | 2,288,937 | -0.02(-0.13%) |
May 30, 2007 | 13.22 | 13.34 | 13.22 | 13.27 | 3,485,053 | +0.03(+0.22%) |
May 29, 2007 | 13.21 | 13.59 | 13.16 | 13.24 | 2,473,960 | +0.24(+1.86%) |
May 25, 2007 | 13.14 | 13.18 | 12.94 | 13.00 | 1,040,138 | +0.00(+0.03%) |
May 24, 2007 | 13.23 | 13.25 | 12.91 | 12.99 | 1,363,967 | -0.22(-1.70%) |
May 23, 2007 | 13.36 | 13.51 | 13.22 | 13.22 | 1,157,053 | -0.07(-0.53%) |
May 22, 2007 | 13.25 | 13.42 | 13.14 | 13.29 | 1,128,189 | +0.11(+0.82%) |
May 21, 2007 | 13.11 | 13.36 | 13.05 | 13.18 | 1,238,900 | +0.12(+0.92%) |
May 18, 2007 | 13.17 | 13.18 | 12.96 | 13.06 | 1,783,601 | -0.07(-0.54%) |
May 17, 2007 | 13.32 | 13.41 | 13.12 | 13.13 | 1,073,986 | -0.22(-1.65%) |
May 16, 2007 | 13.46 | 13.51 | 13.29 | 13.35 | 894,428 | -0.10(-0.77%) |
May 15, 2007 | 13.73 | 13.75 | 13.44 | 13.46 | 819,609 | -0.22(-1.58%) |
May 14, 2007 | 13.78 | 13.81 | 13.65 | 13.67 | 694,086 | -0.07(-0.55%) |
May 11, 2007 | 13.63 | 13.82 | 13.63 | 13.75 | 696,146 | +0.12(+0.92%) |
May 10, 2007 | 13.71 | 13.81 | 13.56 | 13.62 | 592,444 | -0.16(-1.18%) |
May 09, 2007 | 13.70 | 13.93 | 13.69 | 13.78 | 863,941 | +0.09(+0.64%) |
May 08, 2007 | 13.70 | 13.77 | 13.68 | 13.70 | 563,638 | -0.06(-0.45%) |
May 07, 2007 | 13.77 | 13.87 | 13.72 | 13.76 | 712,193 | +0.05(+0.36%) |
May 04, 2007 | 13.75 | 13.83 | 13.68 | 13.71 | 1,387,011 | -0.08(-0.60%) |
May 03, 2007 | 13.78 | 13.86 | 13.68 | 13.79 | 903,430 | +0.15(+1.10%) |
May 02, 2007 | 13.53 | 13.81 | 13.41 | 13.64 | 1,341,402 | +0.07(+0.49%) |
May 01, 2007 | 13.75 | 13.79 | 13.40 | 13.58 | 1,006,798 | -0.12(-0.88%) |
Apr 30, 2007 | 13.91 | 13.95 | 13.63 | 13.70 | 1,037,018 | -0.17(-1.23%) |
Apr 27, 2007 | 13.91 | 13.99 | 13.86 | 13.87 | 1,086,228 | -0.07(-0.51%) |
Apr 26, 2007 | 14.00 | 14.03 | 13.86 | 13.94 | 797,447 | -0.05(-0.39%) |
Apr 25, 2007 | 14.06 | 14.13 | 13.82 | 13.99 | 1,397,094 | -0.02(-0.12%) |
Apr 24, 2007 | 14.14 | 14.14 | 13.91 | 14.01 | 614,769 | -0.07(-0.47%) |
Apr 23, 2007 | 13.87 | 14.16 | 13.87 | 14.08 | 850,739 | +0.19(+1.35%) |
Apr 20, 2007 | 13.77 | 13.91 | 13.75 | 13.89 | 1,122,764 | +0.17(+1.28%) |
Apr 19, 2007 | 13.78 | 13.80 | 13.68 | 13.71 | 1,254,264 | -0.09(-0.66%) |
Apr 18, 2007 | 13.96 | 13.96 | 13.79 | 13.81 | 1,125,164 | -0.17(-1.19%) |
Apr 17, 2007 | 13.68 | 14.00 | 13.68 | 13.97 | 1,305,634 | +0.28(+2.07%) |
Apr 16, 2007 | 13.73 | 13.81 | 13.61 | 13.69 | 804,409 | +0.01(+0.09%) |
Apr 13, 2007 | 13.64 | 13.70 | 13.56 | 13.68 | 508,186 | +0.07(+0.52%) |
Apr 12, 2007 | 13.63 | 13.68 | 13.52 | 13.61 | 861,061 | -0.08(-0.61%) |
Apr 11, 2007 | 13.91 | 13.91 | 13.60 | 13.69 | 1,321,478 | -0.17(-1.26%) |
Apr 10, 2007 | 13.88 | 13.96 | 13.82 | 13.86 | 767,681 | +0.00(+0.00%) |
Apr 09, 2007 | 13.87 | 13.97 | 13.79 | 13.86 | 1,144,320 | +0.05(+0.36%) |
Apr 05, 2007 | 13.79 | 13.88 | 13.75 | 13.81 | 491,143 | -0.01(-0.09%) |
Apr 04, 2007 | 13.77 | 13.86 | 13.64 | 13.83 | 1,011,092 | +0.06(+0.45%) |
Apr 03, 2007 | 13.77 | 13.86 | 13.76 | 13.76 | 1,195,931 | +0.04(+0.30%) |
Apr 02, 2007 | 13.79 | 13.80 | 13.60 | 13.72 | 2,046,356 | -0.20(-1.41%) |
Mar 30, 2007 | 13.94 | 14.00 | 13.83 | 13.92 | 2,127,807 | +0.01(+0.09%) |
Mar 29, 2007 | 14.03 | 14.05 | 13.81 | 13.91 | 1,732,924 | +0.11(+0.82%) |
Mar 28, 2007 | 13.82 | 13.98 | 13.64 | 13.79 | 2,601,427 | -0.08(-0.60%) |
Mar 27, 2007 | 14.15 | 14.22 | 13.85 | 13.88 | 2,419,469 | -0.27(-1.94%) |
Mar 26, 2007 | 14.49 | 14.51 | 14.11 | 14.15 | 1,901,440 | -0.33(-2.30%) |
Mar 23, 2007 | 14.39 | 14.56 | 14.37 | 14.48 | 1,448,224 | +0.12(+0.87%) |
Mar 22, 2007 | 14.36 | 14.47 | 14.24 | 14.36 | 1,276,235 | -0.01(-0.09%) |
Mar 21, 2007 | 14.23 | 14.45 | 14.11 | 14.37 | 1,337,561 | +0.12(+0.85%) |
Mar 20, 2007 | 14.20 | 14.30 | 14.14 | 14.25 | 978,685 | +0.00(+0.03%) |
Mar 19, 2007 | 14.24 | 14.38 | 14.19 | 14.25 | 1,424,459 | +0.06(+0.44%) |
Mar 16, 2007 | 14.39 | 14.43 | 14.18 | 14.18 | 1,448,944 | -0.23(-1.59%) |
Mar 15, 2007 | 14.26 | 14.45 | 14.26 | 14.41 | 1,753,089 | +0.05(+0.35%) |
Mar 14, 2007 | 14.18 | 14.41 | 14.00 | 14.36 | 2,390,423 | +0.15(+1.03%) |
Mar 13, 2007 | 14.58 | 14.51 | 14.17 | 14.22 | 1,709,639 | -0.36(-2.49%) |
Mar 12, 2007 | 14.43 | 14.66 | 14.43 | 14.58 | 1,503,436 | +0.00(+0.00%) |
Mar 09, 2007 | 14.57 | 14.68 | 14.45 | 14.58 | 834,655 | +0.11(+0.78%) |
Mar 08, 2007 | 14.34 | 14.62 | 14.34 | 14.47 | 1,565,129 | +0.20(+1.43%) |
Mar 07, 2007 | 14.37 | 14.41 | 14.21 | 14.26 | 2,050,991 | -0.05(-0.35%) |
Mar 06, 2007 | 14.30 | 14.49 | 14.21 | 14.31 | 2,134,289 | +0.35(+2.48%) |
Mar 05, 2007 | 14.34 | 14.40 | 13.97 | 13.97 | 2,259,838 | -0.43(-2.98%) |
Mar 02, 2007 | 14.58 | 14.65 | 14.40 | 14.40 | 2,023,385 | -0.31(-2.10%) |
Mar 01, 2007 | 14.66 | 14.98 | 14.58 | 14.71 | 2,758,144 | -0.13(-0.90%) |
Feb 28, 2007 | 14.87 | 14.96 | 14.80 | 14.84 | 2,636,715 | +0.06(+0.39%) |
Feb 27, 2007 | 14.94 | 14.99 | 14.67 | 14.78 | 2,611,749 | -0.27(-1.83%) |
Feb 26, 2007 | 15.31 | 15.43 | 14.78 | 15.06 | 2,859,385 | +0.19(+1.26%) |
Feb 23, 2007 | 14.58 | 15.06 | 14.49 | 14.87 | 5,641,427 | +0.21(+1.45%) |
Feb 22, 2007 | 14.58 | 14.73 | 14.56 | 14.66 | 1,874,794 | +0.11(+0.74%) |
Feb 21, 2007 | 14.50 | 14.67 | 14.44 | 14.55 | 1,734,365 | +0.05(+0.34%) |
Feb 20, 2007 | 14.33 | 14.55 | 14.19 | 14.50 | 1,588,654 | +0.18(+1.28%) |
Feb 16, 2007 | 14.32 | 14.40 | 14.17 | 14.31 | 1,346,443 | -0.05(-0.38%) |
Feb 15, 2007 | 14.38 | 14.48 | 14.26 | 14.37 | 1,990,498 | +0.04(+0.26%) |
Feb 14, 2007 | 14.51 | 14.68 | 14.25 | 14.33 | 4,723,956 | -0.22(-1.49%) |
Feb 13, 2007 | 14.33 | 14.61 | 14.24 | 14.55 | 1,393,762 | +0.20(+1.39%) |
Feb 12, 2007 | 14.61 | 14.61 | 14.28 | 14.35 | 2,467,126 | -0.31(-2.13%) |
Feb 09, 2007 | 14.83 | 14.89 | 14.33 | 14.66 | 2,713,531 | -0.18(-1.18%) |
Feb 08, 2007 | 14.91 | 15.11 | 14.82 | 14.83 | 3,599,557 | -0.13(-0.89%) |
Feb 07, 2007 | 14.78 | 15.06 | 14.71 | 14.97 | 2,975,186 | +0.15(+1.01%) |
Feb 06, 2007 | 14.75 | 14.82 | 14.65 | 14.82 | 982,046 | +0.13(+0.91%) |
Feb 05, 2007 | 14.66 | 14.72 | 14.57 | 14.68 | 1,031,977 | +0.04(+0.26%) |
Feb 02, 2007 | 14.55 | 14.66 | 14.32 | 14.65 | 912,192 | +0.08(+0.54%) |
Feb 01, 2007 | 14.52 | 14.58 | 14.42 | 14.57 | 677,902 | +0.05(+0.32%) |
Jan 31, 2007 | 14.30 | 14.58 | 14.22 | 14.52 | 1,190,410 | +0.20(+1.37%) |
Jan 30, 2007 | 14.30 | 14.33 | 14.22 | 14.33 | 751,598 | -0.01(-0.09%) |
Jan 29, 2007 | 14.37 | 14.41 | 14.23 | 14.34 | 814,491 | -0.04(-0.26%) |
Jan 26, 2007 | 14.40 | 14.40 | 14.26 | 14.38 | 809,210 | -0.07(-0.46%) |
Jan 25, 2007 | 14.24 | 14.52 | 14.22 | 14.44 | 2,116,765 | +0.28(+1.97%) |
Jan 24, 2007 | 14.11 | 14.21 | 14.10 | 14.16 | 620,050 | +0.02(+0.15%) |
Jan 23, 2007 | 14.09 | 14.28 | 14.08 | 14.14 | 1,091,509 | +0.05(+0.38%) |
Jan 22, 2007 | 14.11 | 14.13 | 13.96 | 14.09 | 1,101,591 | -0.05(-0.32%) |
Jan 19, 2007 | 14.09 | 14.15 | 13.96 | 14.13 | 458,016 | +0.09(+0.62%) |
Jan 18, 2007 | 14.11 | 14.11 | 13.98 | 14.05 | 747,997 | -0.00(-0.03%) |
Jan 17, 2007 | 13.87 | 14.13 | 13.80 | 14.05 | 1,820,783 | +0.18(+1.29%) |
Jan 16, 2007 | 13.75 | 13.92 | 13.68 | 13.87 | 1,728,843 | +0.12(+0.85%) |
Jan 12, 2007 | 13.69 | 13.83 | 13.68 | 13.76 | 822,893 | +0.06(+0.43%) |
Jan 11, 2007 | 13.77 | 13.94 | 13.65 | 13.70 | 1,526,001 | -0.03(-0.21%) |
Jan 10, 2007 | 13.46 | 13.73 | 13.46 | 13.73 | 1,431,901 | +0.22(+1.60%) |
Jan 09, 2007 | 13.36 | 13.54 | 13.33 | 13.51 | 2,011,143 | +0.16(+1.22%) |
Jan 08, 2007 | 13.36 | 13.43 | 13.32 | 13.35 | 1,584,093 | -0.02(-0.12%) |
Jan 05, 2007 | 13.50 | 13.55 | 13.31 | 13.36 | 2,803,070 | -0.20(-1.47%) |
Jan 04, 2007 | 13.66 | 13.74 | 13.56 | 13.56 | 2,303,764 | -0.04(-0.28%) |
Jan 03, 2007 | 13.81 | 13.84 | 13.51 | 13.60 | 1,395,653 | -0.25(-1.80%) |
Dec 29, 2006 | 13.87 | 13.91 | 13.81 | 13.85 | 964,282 | +0.03(+0.18%) |
Dec 28, 2006 | 13.81 | 13.91 | 13.74 | 13.83 | 715,350 | +0.07(+0.52%) |
Dec 27, 2006 | 13.80 | 13.82 | 13.73 | 13.76 | 750,397 | +0.01(+0.06%) |
Dec 26, 2006 | 13.74 | 13.79 | 13.66 | 13.75 | 740,795 | +0.07(+0.49%) |
Dec 22, 2006 | 13.81 | 13.81 | 13.58 | 13.68 | 4,621,932 | -0.11(-0.79%) |
Dec 21, 2006 | 13.94 | 13.96 | 13.73 | 13.79 | 1,732,204 | -0.16(-1.16%) |
Dec 20, 2006 | 13.77 | 13.97 | 13.76 | 13.95 | 877,384 | +0.16(+1.18%) |
Dec 19, 2006 | 13.94 | 14.00 | 13.63 | 13.79 | 1,526,001 | -0.15(-1.08%) |
Dec 18, 2006 | 14.04 | 14.07 | 13.91 | 13.94 | 1,150,802 | -0.07(-0.51%) |
Dec 15, 2006 | 14.13 | 14.22 | 13.97 | 14.01 | 1,765,811 | -0.07(-0.53%) |
Dec 14, 2006 | 14.21 | 14.29 | 14.06 | 14.08 | 3,293,253 | -0.14(-0.97%) |
Dec 13, 2006 | 14.41 | 14.43 | 14.17 | 14.22 | 1,439,583 | -0.15(-1.04%) |
Dec 12, 2006 | 14.46 | 14.53 | 14.34 | 14.37 | 2,115,565 | -0.04(-0.29%) |
Dec 11, 2006 | 14.48 | 14.58 | 14.36 | 14.41 | 1,807,580 | -0.06(-0.40%) |
Dec 08, 2006 | 14.48 | 14.55 | 14.42 | 14.47 | 605,167 | -0.05(-0.34%) |
Dec 07, 2006 | 14.58 | 14.81 | 14.46 | 14.52 | 3,168,426 | -0.05(-0.37%) |
Dec 06, 2006 | 14.58 | 14.63 | 14.43 | 14.58 | 3,377,510 | -0.05(-0.34%) |
Dec 05, 2006 | 14.78 | 14.78 | 14.58 | 14.63 | 1,369,488 | -0.11(-0.74%) |
Dec 04, 2006 | 14.58 | 14.76 | 14.52 | 14.73 | 1,799,658 | +0.05(+0.34%) |
Dec 01, 2006 | 14.67 | 14.81 | 14.57 | 14.68 | 1,368,768 | +0.04(+0.28%) |
Nov 30, 2006 | 14.57 | 14.68 | 14.44 | 14.64 | 2,270,157 | +0.12(+0.83%) |
Nov 29, 2006 | 14.23 | 14.52 | 14.19 | 14.52 | 1,563,449 | +0.29(+2.05%) |
Nov 28, 2006 | 14.18 | 14.32 | 14.16 | 14.23 | 1,814,061 | +0.05(+0.32%) |
Nov 27, 2006 | 14.45 | 14.45 | 14.16 | 14.18 | 1,001,250 | -0.27(-1.87%) |
Nov 24, 2006 | 14.31 | 14.53 | 14.31 | 14.46 | 702,147 | +0.15(+1.08%) |
Nov 22, 2006 | 14.30 | 14.37 | 14.23 | 14.30 | 1,070,145 | +0.08(+0.56%) |
Nov 21, 2006 | 13.94 | 14.25 | 13.94 | 14.22 | 1,606,418 | +0.30(+2.12%) |
Nov 20, 2006 | 13.56 | 14.17 | 13.55 | 13.93 | 2,721,212 | +0.52(+3.85%) |
Nov 17, 2006 | 13.27 | 13.44 | 13.24 | 13.41 | 1,630,423 | +0.10(+0.75%) |
Nov 16, 2006 | 13.24 | 13.35 | 13.20 | 13.31 | 956,361 | +0.09(+0.69%) |
Nov 15, 2006 | 13.32 | 13.37 | 13.22 | 13.22 | 718,231 | -0.10(-0.72%) |
Nov 14, 2006 | 13.28 | 13.33 | 13.22 | 13.31 | 1,278,029 | +0.09(+0.66%) |
Nov 13, 2006 | 13.13 | 13.24 | 13.11 | 13.23 | 950,600 | +0.08(+0.63%) |
Nov 10, 2006 | 13.16 | 13.21 | 13.13 | 13.14 | 949,159 | -0.02(-0.16%) |
Nov 09, 2006 | 13.12 | 13.23 | 13.10 | 13.16 | 805,609 | +0.01(+0.10%) |
Nov 08, 2006 | 13.10 | 13.24 | 13.10 | 13.15 | 961,402 | +0.00(+0.00%) |
Nov 07, 2006 | 13.39 | 13.39 | 13.12 | 13.15 | 1,651,787 | -0.18(-1.37%) |
Nov 06, 2006 | 13.37 | 13.43 | 13.30 | 13.33 | 1,619,860 | +0.02(+0.13%) |
Nov 03, 2006 | 13.57 | 13.66 | 13.20 | 13.32 | 1,688,515 | -0.30(-2.20%) |
Nov 02, 2006 | 13.85 | 13.86 | 13.49 | 13.62 | 1,770,852 | -0.27(-1.95%) |
Nov 01, 2006 | 13.94 | 13.98 | 13.84 | 13.89 | 509,627 | -0.01(-0.06%) |
Oct 31, 2006 | 13.96 | 14.08 | 13.85 | 13.90 | 959,722 | -0.13(-0.95%) |
Oct 30, 2006 | 13.83 | 14.04 | 13.81 | 14.03 | 1,098,711 | +0.17(+1.20%) |
Oct 27, 2006 | 14.00 | 14.11 | 13.61 | 13.86 | 1,731,004 | -0.30(-2.12%) |
Oct 26, 2006 | 14.11 | 14.26 | 14.05 | 14.16 | 975,805 | +0.10(+0.68%) |
Oct 25, 2006 | 14.11 | 14.26 | 14.00 | 14.07 | 2,192,141 | -0.08(-0.59%) |
Oct 24, 2006 | 14.35 | 14.37 | 14.13 | 14.15 | 1,067,264 | -0.20(-1.39%) |
Oct 23, 2006 | 14.14 | 14.36 | 14.09 | 14.35 | 839,696 | +0.19(+1.32%) |
Oct 20, 2006 | 14.26 | 14.31 | 14.14 | 14.16 | 486,582 | -0.07(-0.53%) |
Oct 19, 2006 | 14.36 | 14.36 | 14.19 | 14.24 | 2,362,817 | -0.11(-0.75%) |
Oct 18, 2006 | 14.27 | 14.35 | 14.22 | 14.35 | 1,365,167 | +0.09(+0.64%) |
Oct 17, 2006 | 14.21 | 14.26 | 14.15 | 14.26 | 782,804 | +0.03(+0.20%) |
Oct 16, 2006 | 14.15 | 14.23 | 14.07 | 14.23 | 1,929,526 | +0.12(+0.89%) |
Oct 13, 2006 | 14.06 | 14.16 | 14.03 | 14.10 | 676,942 | +0.05(+0.36%) |
Oct 12, 2006 | 13.96 | 14.05 | 13.88 | 14.05 | 1,085,748 | +0.15(+1.11%) |
Oct 11, 2006 | 13.85 | 13.98 | 13.79 | 13.90 | 1,434,541 | +0.06(+0.42%) |
Oct 10, 2006 | 13.78 | 13.88 | 13.69 | 13.84 | 1,725,003 | +0.01(+0.09%) |
Oct 09, 2006 | 13.66 | 13.83 | 13.65 | 13.83 | 981,806 | +0.13(+0.94%) |
Oct 06, 2006 | 13.73 | 13.75 | 13.61 | 13.70 | 1,329,879 | -0.04(-0.30%) |
Oct 05, 2006 | 13.65 | 13.75 | 13.65 | 13.74 | 742,236 | +0.07(+0.49%) |
Oct 04, 2006 | 13.63 | 13.68 | 13.57 | 13.67 | 1,231,219 | +0.05(+0.37%) |
Oct 03, 2006 | 13.56 | 13.74 | 13.46 | 13.62 | 1,226,418 | -0.08(-0.55%) |
Oct 02, 2006 | 13.54 | 13.72 | 13.43 | 13.70 | 2,072,116 | +0.14(+1.01%) |
Sep 29, 2006 | 13.66 | 13.72 | 13.56 | 13.56 | 7,502,299 | -0.10(-0.76%) |
Sep 28, 2006 | 13.73 | 13.96 | 13.56 | 13.66 | 1,489,033 | -0.18(-1.26%) |
Sep 27, 2006 | 13.68 | 13.85 | 13.64 | 13.84 | 967,883 | +0.15(+1.10%) |
Sep 26, 2006 | 13.72 | 13.86 | 13.69 | 13.69 | 600,126 | -0.02(-0.12%) |
Sep 25, 2006 | 13.81 | 13.84 | 13.68 | 13.71 | 1,701,478 | -0.07(-0.48%) |
Sep 22, 2006 | 13.66 | 13.77 | 13.31 | 13.77 | 3,322,059 | +0.09(+0.64%) |
Sep 21, 2006 | 13.92 | 13.99 | 13.63 | 13.68 | 717,991 | -0.24(-1.71%) |
Sep 20, 2006 | 14.15 | 14.17 | 13.89 | 13.92 | 1,373,329 | -0.17(-1.21%) |
Sep 19, 2006 | 14.01 | 14.14 | 13.99 | 14.09 | 1,212,735 | +0.12(+0.86%) |
Sep 18, 2006 | 13.88 | 13.99 | 13.86 | 13.97 | 880,025 | +0.02(+0.18%) |
Sep 15, 2006 | 13.93 | 14.04 | 13.91 | 13.95 | 458,496 | +0.06(+0.42%) |
Sep 14, 2006 | 13.95 | 13.95 | 13.83 | 13.89 | 520,429 | -0.06(-0.45%) |
Sep 13, 2006 | 13.74 | 13.95 | 13.68 | 13.95 | 777,043 | +0.21(+1.55%) |
Sep 12, 2006 | 13.69 | 13.79 | 13.46 | 13.74 | 800,328 | +0.07(+0.55%) |
Sep 11, 2006 | 13.56 | 13.68 | 13.44 | 13.66 | 690,385 | +0.08(+0.61%) |
Sep 08, 2006 | 13.59 | 13.60 | 13.41 | 13.58 | 511,067 | +0.04(+0.31%) |
Sep 07, 2006 | 13.50 | 13.64 | 13.44 | 13.54 | 652,217 | -0.04(-0.31%) |
Sep 06, 2006 | 13.58 | 13.64 | 13.54 | 13.58 | 1,337,561 | -0.08(-0.61%) |
Sep 05, 2006 | 13.51 | 13.67 | 13.48 | 13.66 | 615,489 | +0.18(+1.33%) |