Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.13 | 11.13 | 10.89 | 11.06 | 175,355 | +0.06(+0.58%) |
Aug 30, 2007 | 10.99 | 11.02 | 10.85 | 11.00 | 352,268 | +0.01(+0.13%) |
Aug 29, 2007 | 10.70 | 11.03 | 10.56 | 10.99 | 351,844 | +0.33(+3.12%) |
Aug 28, 2007 | 10.86 | 10.86 | 10.61 | 10.65 | 415,249 | -0.23(-2.14%) |
Aug 27, 2007 | 10.76 | 10.92 | 10.65 | 10.89 | 369,818 | +0.10(+0.92%) |
Aug 24, 2007 | 10.75 | 10.82 | 10.65 | 10.79 | 208,474 | +0.08(+0.73%) |
Aug 23, 2007 | 10.81 | 10.88 | 10.62 | 10.71 | 276,550 | -0.10(-0.91%) |
Aug 22, 2007 | 10.83 | 11.11 | 10.65 | 10.81 | 443,414 | +0.04(+0.39%) |
Aug 21, 2007 | 10.59 | 10.96 | 10.53 | 10.77 | 473,843 | +0.18(+1.67%) |
Aug 20, 2007 | 10.18 | 10.76 | 10.15 | 10.59 | 490,685 | +0.47(+4.61%) |
Aug 17, 2007 | 10.10 | 10.47 | 10.05 | 10.12 | 863,193 | +0.01(+0.07%) |
Aug 16, 2007 | 10.14 | 10.23 | 9.800 | 10.12 | 1,090,915 | +0.01(+0.07%) |
Aug 15, 2007 | 10.17 | 10.22 | 10.05 | 10.11 | 641,698 | -0.06(-0.63%) |
Aug 14, 2007 | 10.51 | 10.55 | 10.15 | 10.17 | 346,466 | -0.28(-2.64%) |
Aug 13, 2007 | 10.22 | 10.60 | 10.04 | 10.45 | 916,125 | +0.26(+2.57%) |
Aug 10, 2007 | 10.39 | 10.46 | 9.849 | 10.19 | 1,022,697 | -0.25(-2.37%) |
Aug 09, 2007 | 10.21 | 10.87 | 10.20 | 10.44 | 1,539,141 | -0.39(-3.59%) |
Aug 08, 2007 | 10.14 | 11.01 | 9.857 | 10.82 | 2,119,557 | +0.66(+6.46%) |
Aug 07, 2007 | 9.171 | 10.25 | 8.458 | 10.17 | 3,102,060 | +1.00(+10.86%) |
Aug 06, 2007 | 10.75 | 11.25 | 8.479 | 9.171 | 3,314,072 | -2.05(-18.26%) |
Aug 03, 2007 | 11.20 | 12.04 | 11.13 | 11.22 | 1,120,919 | -0.82(-6.81%) |
Aug 02, 2007 | 12.05 | 12.11 | 11.87 | 12.04 | 840,265 | -0.08(-0.70%) |
Aug 01, 2007 | 12.41 | 12.49 | 11.94 | 12.12 | 512,905 | -0.29(-2.33%) |
Jul 31, 2007 | 12.84 | 12.87 | 12.40 | 12.41 | 598,106 | -0.41(-3.20%) |
Jul 30, 2007 | 12.35 | 12.95 | 12.08 | 12.82 | 1,060,486 | +0.47(+3.83%) |
Jul 27, 2007 | 12.48 | 12.69 | 12.32 | 12.35 | 817,903 | -0.27(-2.13%) |
Jul 26, 2007 | 13.21 | 13.42 | 12.45 | 12.62 | 1,073,648 | -0.88(-6.49%) |
Jul 25, 2007 | 14.03 | 14.03 | 13.32 | 13.50 | 533,569 | -0.48(-3.44%) |
Jul 24, 2007 | 14.14 | 14.23 | 13.74 | 13.98 | 398,973 | -0.34(-2.37%) |
Jul 23, 2007 | 14.71 | 14.71 | 14.16 | 14.31 | 376,612 | -0.38(-2.60%) |
Jul 20, 2007 | 14.64 | 14.84 | 14.27 | 14.70 | 429,544 | +0.02(+0.14%) |
Jul 19, 2007 | 14.96 | 14.98 | 14.51 | 14.68 | 519,132 | -0.32(-2.17%) |
Jul 18, 2007 | 15.23 | 15.29 | 14.84 | 15.00 | 383,122 | -0.33(-2.17%) |
Jul 17, 2007 | 15.26 | 15.45 | 15.26 | 15.33 | 140,398 | +0.05(+0.32%) |
Jul 16, 2007 | 15.52 | 15.53 | 15.23 | 15.28 | 131,198 | -0.25(-1.59%) |
Jul 13, 2007 | 15.60 | 15.74 | 15.50 | 15.53 | 360,052 | -0.07(-0.45%) |
Jul 12, 2007 | 15.30 | 15.60 | 15.27 | 15.60 | 212,012 | +0.43(+2.84%) |
Jul 11, 2007 | 15.19 | 15.30 | 15.12 | 15.17 | 219,796 | -0.06(-0.42%) |
Jul 10, 2007 | 15.47 | 15.47 | 15.23 | 15.23 | 303,299 | -0.33(-2.13%) |
Jul 09, 2007 | 15.62 | 15.62 | 15.48 | 15.57 | 160,212 | +0.02(+0.14%) |
Jul 06, 2007 | 15.56 | 15.62 | 15.40 | 15.54 | 114,497 | -0.04(-0.27%) |
Jul 05, 2007 | 15.59 | 15.77 | 15.37 | 15.59 | 232,958 | +0.03(+0.18%) |
Jul 03, 2007 | 15.59 | 15.64 | 15.51 | 15.56 | 78,266 | -0.05(-0.32%) |
Jul 02, 2007 | 15.40 | 15.64 | 15.40 | 15.61 | 282,635 | +0.22(+1.42%) |
Jun 29, 2007 | 15.41 | 15.54 | 15.34 | 15.39 | 206,917 | +0.05(+0.32%) |
Jun 28, 2007 | 15.23 | 15.49 | 15.28 | 15.34 | 388,642 | +0.11(+0.70%) |
Jun 27, 2007 | 15.30 | 15.37 | 15.03 | 15.23 | 465,068 | -0.18(-1.19%) |
Jun 26, 2007 | 15.67 | 15.77 | 15.42 | 15.42 | 310,092 | -0.20(-1.31%) |
Jun 25, 2007 | 15.66 | 15.69 | 15.51 | 15.62 | 638,443 | -0.01(-0.09%) |
Jun 22, 2007 | 15.75 | 15.76 | 15.42 | 15.64 | 397,416 | -0.11(-0.72%) |
Jun 21, 2007 | 15.75 | 15.84 | 15.59 | 15.75 | 127,377 | -0.01(-0.04%) |
Jun 20, 2007 | 16.01 | 16.12 | 15.72 | 15.76 | 181,441 | -0.23(-1.41%) |
Jun 19, 2007 | 15.95 | 16.02 | 15.78 | 15.98 | 203,237 | -0.06(-0.40%) |
Jun 18, 2007 | 16.06 | 16.12 | 15.95 | 16.05 | 420,061 | -0.01(-0.09%) |
Jun 15, 2007 | 16.10 | 16.12 | 15.97 | 16.06 | 555,506 | +0.35(+2.25%) |
Jun 14, 2007 | 15.62 | 15.81 | 15.62 | 15.71 | 280,088 | +0.05(+0.32%) |
Jun 13, 2007 | 15.65 | 15.72 | 15.55 | 15.66 | 235,647 | +0.07(+0.45%) |
Jun 12, 2007 | 15.81 | 15.88 | 15.57 | 15.59 | 466,766 | -0.28(-1.78%) |
Jun 11, 2007 | 16.00 | 16.02 | 15.81 | 15.87 | 200,548 | -0.17(-1.06%) |
Jun 08, 2007 | 16.00 | 16.05 | 15.91 | 16.04 | 265,652 | +0.09(+0.58%) |
Jun 07, 2007 | 16.05 | 16.14 | 15.93 | 15.95 | 344,201 | -0.16(-1.01%) |
Jun 06, 2007 | 16.25 | 16.29 | 16.01 | 16.11 | 345,616 | -0.20(-1.26%) |
Jun 05, 2007 | 16.52 | 16.52 | 16.19 | 16.31 | 423,883 | -0.23(-1.37%) |
Jun 04, 2007 | 16.56 | 16.61 | 16.50 | 16.54 | 361,892 | -0.02(-0.13%) |
Jun 01, 2007 | 16.50 | 17.48 | 16.44 | 16.56 | 763,414 | +0.07(+0.43%) |
May 31, 2007 | 16.29 | 16.97 | 16.22 | 16.49 | 1,612,213 | +0.87(+5.56%) |
May 30, 2007 | 15.42 | 15.66 | 15.38 | 15.62 | 424,732 | +0.14(+0.91%) |
May 29, 2007 | 15.42 | 15.56 | 15.39 | 15.48 | 346,749 | +0.12(+0.78%) |
May 25, 2007 | 15.35 | 15.49 | 15.28 | 15.36 | 400,106 | +0.05(+0.32%) |
May 24, 2007 | 15.52 | 15.57 | 15.25 | 15.31 | 343,493 | -0.19(-1.23%) |
May 23, 2007 | 15.60 | 15.69 | 15.48 | 15.50 | 268,058 | -0.04(-0.27%) |
May 22, 2007 | 15.55 | 15.61 | 15.47 | 15.54 | 386,660 | -0.01(-0.05%) |
May 21, 2007 | 15.54 | 15.64 | 15.38 | 15.55 | 239,893 | -0.01(-0.09%) |
May 18, 2007 | 15.49 | 15.64 | 15.37 | 15.57 | 321,981 | +0.08(+0.50%) |
May 17, 2007 | 15.47 | 15.59 | 15.37 | 15.49 | 978,540 | +0.01(+0.09%) |
May 16, 2007 | 15.38 | 15.57 | 15.30 | 15.47 | 797,239 | +0.12(+0.78%) |
May 15, 2007 | 15.58 | 15.60 | 15.27 | 15.35 | 573,905 | -0.27(-1.72%) |
May 14, 2007 | 15.83 | 15.89 | 15.57 | 15.62 | 437,611 | -0.20(-1.29%) |
May 11, 2007 | 16.00 | 16.00 | 15.76 | 15.83 | 449,924 | -0.12(-0.75%) |
May 10, 2007 | 16.07 | 16.14 | 15.90 | 15.95 | 616,505 | -0.13(-0.79%) |
May 09, 2007 | 16.24 | 16.27 | 16.04 | 16.07 | 790,729 | -0.10(-0.61%) |
May 08, 2007 | 16.56 | 16.58 | 16.11 | 16.17 | 1,140,309 | -0.46(-2.76%) |
May 07, 2007 | 16.74 | 16.85 | 16.61 | 16.63 | 974,435 | -0.15(-0.88%) |
May 04, 2007 | 16.78 | 16.92 | 16.27 | 16.78 | 1,551,171 | -0.29(-1.70%) |
May 03, 2007 | 17.28 | 17.42 | 17.01 | 17.07 | 512,339 | -0.23(-1.35%) |
May 02, 2007 | 17.13 | 17.54 | 17.10 | 17.30 | 504,696 | +0.20(+1.20%) |
May 01, 2007 | 16.92 | 17.21 | 16.89 | 17.10 | 365,431 | +0.15(+0.88%) |
Apr 30, 2007 | 17.27 | 17.33 | 16.94 | 16.95 | 247,111 | -0.33(-1.88%) |
Apr 27, 2007 | 17.40 | 17.48 | 17.18 | 17.28 | 149,031 | -0.14(-0.81%) |
Apr 26, 2007 | 17.43 | 17.54 | 17.32 | 17.42 | 208,191 | -0.06(-0.32%) |
Apr 25, 2007 | 17.40 | 17.57 | 17.35 | 17.47 | 186,112 | +0.14(+0.82%) |
Apr 24, 2007 | 17.15 | 17.42 | 17.13 | 17.33 | 192,905 | +0.20(+1.20%) |
Apr 23, 2007 | 17.15 | 17.35 | 17.08 | 17.13 | 167,005 | -0.02(-0.12%) |
Apr 20, 2007 | 17.23 | 17.23 | 17.08 | 17.15 | 202,954 | +0.06(+0.37%) |
Apr 19, 2007 | 16.94 | 17.19 | 16.86 | 17.08 | 265,652 | +0.11(+0.62%) |
Apr 18, 2007 | 17.06 | 17.09 | 16.86 | 16.98 | 428,129 | -0.13(-0.74%) |
Apr 17, 2007 | 17.21 | 17.28 | 17.06 | 17.11 | 204,086 | -0.10(-0.57%) |
Apr 16, 2007 | 17.08 | 17.23 | 17.04 | 17.20 | 123,980 | +0.19(+1.12%) |
Apr 13, 2007 | 16.79 | 17.01 | 16.73 | 17.01 | 436,620 | +0.21(+1.26%) |
Apr 12, 2007 | 16.77 | 16.87 | 16.65 | 16.80 | 1,509,986 | +0.02(+0.13%) |
Apr 11, 2007 | 17.11 | 17.11 | 16.56 | 16.78 | 546,448 | -0.30(-1.78%) |
Apr 10, 2007 | 17.09 | 17.16 | 16.95 | 17.08 | 1,322,317 | -0.01(-0.08%) |
Apr 09, 2007 | 17.52 | 17.52 | 17.03 | 17.10 | 482,618 | -0.37(-2.10%) |
Apr 05, 2007 | 17.45 | 17.54 | 17.42 | 17.47 | 109,827 | +0.00(+0.00%) |
Apr 04, 2007 | 17.52 | 17.59 | 17.43 | 17.47 | 97,514 | -0.04(-0.24%) |
Apr 03, 2007 | 17.54 | 17.57 | 17.47 | 17.51 | 174,082 | +0.00(+0.00%) |
Apr 02, 2007 | 17.52 | 17.55 | 17.45 | 17.51 | 124,405 | +0.02(+0.12%) |
Mar 30, 2007 | 17.49 | 17.63 | 17.35 | 17.49 | 182,715 | -0.01(-0.04%) |
Mar 29, 2007 | 17.56 | 17.63 | 17.32 | 17.49 | 177,195 | +0.04(+0.20%) |
Mar 28, 2007 | 17.47 | 17.55 | 17.40 | 17.46 | 379,584 | -0.07(-0.40%) |
Mar 27, 2007 | 17.59 | 17.72 | 17.50 | 17.53 | 151,012 | -0.11(-0.64%) |
Mar 26, 2007 | 17.64 | 17.73 | 17.52 | 17.64 | 249,376 | -0.02(-0.12%) |
Mar 23, 2007 | 17.69 | 17.78 | 17.57 | 17.66 | 172,100 | +0.00(+0.00%) |
Mar 22, 2007 | 17.65 | 17.80 | 17.61 | 17.66 | 215,550 | +0.08(+0.48%) |
Mar 21, 2007 | 17.35 | 17.63 | 17.35 | 17.58 | 354,108 | +0.27(+1.55%) |
Mar 20, 2007 | 17.26 | 17.42 | 17.22 | 17.31 | 755,488 | +0.06(+0.37%) |
Mar 19, 2007 | 17.21 | 17.31 | 17.17 | 17.25 | 276,691 | +0.11(+0.66%) |
Mar 16, 2007 | 17.07 | 17.32 | 16.99 | 17.13 | 2,982,184 | +0.06(+0.37%) |
Mar 15, 2007 | 16.94 | 17.19 | 16.94 | 17.07 | 410,154 | +0.15(+0.88%) |
Mar 14, 2007 | 16.68 | 16.99 | 16.68 | 16.92 | 457,142 | +0.25(+1.48%) |
Mar 13, 2007 | 16.76 | 16.76 | 16.58 | 16.67 | 617,213 | -0.08(-0.51%) |
Mar 12, 2007 | 16.72 | 16.90 | 16.61 | 16.76 | 334,436 | -0.07(-0.42%) |
Mar 09, 2007 | 16.58 | 16.94 | 16.58 | 16.83 | 435,347 | +0.36(+2.19%) |
Mar 08, 2007 | 16.55 | 16.60 | 16.43 | 16.47 | 360,619 | +0.03(+0.17%) |
Mar 07, 2007 | 16.52 | 16.65 | 16.43 | 16.44 | 288,721 | -0.08(-0.47%) |
Mar 06, 2007 | 16.33 | 18.02 | 16.33 | 16.52 | 575,037 | +0.33(+2.05%) |
Mar 05, 2007 | 16.17 | 16.40 | 16.16 | 16.19 | 358,071 | -0.12(-0.74%) |
Mar 02, 2007 | 16.58 | 16.66 | 16.29 | 16.31 | 315,895 | -0.21(-1.28%) |
Mar 01, 2007 | 16.43 | 16.57 | 16.31 | 16.52 | 325,446 | -0.06(-0.34%) |
Feb 28, 2007 | 16.53 | 16.67 | 16.43 | 16.58 | 508,376 | +0.10(+0.60%) |
Feb 27, 2007 | 16.60 | 16.74 | 16.43 | 16.48 | 651,180 | -0.13(-0.77%) |
Feb 26, 2007 | 16.63 | 16.69 | 16.38 | 16.60 | 727,147 | +0.00(+0.00%) |
Feb 23, 2007 | 16.76 | 16.96 | 16.55 | 16.60 | 591,454 | -0.16(-0.93%) |
Feb 22, 2007 | 16.89 | 16.89 | 16.70 | 16.76 | 443,272 | -0.09(-0.54%) |
Feb 21, 2007 | 16.87 | 16.90 | 16.80 | 16.85 | 308,252 | -0.09(-0.54%) |
Feb 20, 2007 | 16.75 | 16.96 | 16.64 | 16.94 | 318,018 | +0.22(+1.31%) |
Feb 16, 2007 | 16.64 | 16.77 | 16.54 | 16.72 | 613,533 | +0.08(+0.51%) |
Feb 15, 2007 | 16.59 | 16.69 | 16.40 | 16.64 | 415,815 | +0.01(+0.04%) |
Feb 14, 2007 | 16.56 | 16.72 | 16.52 | 16.63 | 425,298 | +0.11(+0.68%) |
Feb 13, 2007 | 16.53 | 16.65 | 16.43 | 16.52 | 660,364 | +0.06(+0.39%) |
Feb 12, 2007 | 16.70 | 16.70 | 16.34 | 16.46 | 417,089 | -0.16(-0.98%) |
Feb 09, 2007 | 16.76 | 16.77 | 16.41 | 16.62 | 644,104 | -0.11(-0.68%) |
Feb 08, 2007 | 16.39 | 16.73 | 16.30 | 16.73 | 1,189,703 | +0.37(+2.25%) |
Feb 07, 2007 | 16.18 | 16.46 | 16.13 | 16.36 | 704,679 | +0.19(+1.18%) |
Feb 06, 2007 | 16.25 | 16.36 | 16.05 | 16.17 | 793,135 | -0.08(-0.48%) |
Feb 05, 2007 | 17.04 | 17.09 | 16.01 | 16.25 | 1,844,139 | -0.79(-4.64%) |
Feb 02, 2007 | 18.31 | 18.44 | 17.04 | 17.04 | 2,513,719 | -1.34(-7.30%) |
Feb 01, 2007 | 18.22 | 18.43 | 18.22 | 18.38 | 428,270 | +0.18(+1.01%) |
Jan 31, 2007 | 18.13 | 18.37 | 18.08 | 18.20 | 226,023 | +0.01(+0.04%) |
Jan 30, 2007 | 18.05 | 18.22 | 18.00 | 18.19 | 317,452 | +0.15(+0.82%) |
Jan 29, 2007 | 18.10 | 18.14 | 17.90 | 18.05 | 222,202 | -0.08(-0.43%) |
Jan 26, 2007 | 18.02 | 18.19 | 17.95 | 18.12 | 93,126 | +0.08(+0.47%) |
Jan 25, 2007 | 18.18 | 18.19 | 17.98 | 18.04 | 146,200 | -0.15(-0.82%) |
Jan 24, 2007 | 18.07 | 18.22 | 18.05 | 18.19 | 131,198 | +0.08(+0.47%) |
Jan 23, 2007 | 17.96 | 18.23 | 17.96 | 18.10 | 260,981 | +0.09(+0.51%) |
Jan 22, 2007 | 18.09 | 18.12 | 17.91 | 18.01 | 260,132 | -0.11(-0.62%) |
Jan 19, 2007 | 18.12 | 18.17 | 18.01 | 18.12 | 152,994 | +0.02(+0.12%) |
Jan 18, 2007 | 18.07 | 18.14 | 17.95 | 18.10 | 318,443 | -0.01(-0.08%) |
Jan 17, 2007 | 18.07 | 18.17 | 18.06 | 18.12 | 166,722 | -0.02(-0.12%) |
Jan 16, 2007 | 18.22 | 18.26 | 17.95 | 18.14 | 288,014 | -0.05(-0.27%) |
Jan 12, 2007 | 18.14 | 18.22 | 18.10 | 18.19 | 171,251 | +0.06(+0.35%) |
Jan 11, 2007 | 18.10 | 18.23 | 18.06 | 18.12 | 165,873 | +0.10(+0.55%) |
Jan 10, 2007 | 17.94 | 18.04 | 17.88 | 18.02 | 151,295 | -0.01(-0.04%) |
Jan 09, 2007 | 17.73 | 18.04 | 17.66 | 18.03 | 321,415 | +0.26(+1.47%) |
Jan 08, 2007 | 17.84 | 17.86 | 17.59 | 17.77 | 241,309 | -0.12(-0.67%) |
Jan 05, 2007 | 17.42 | 17.99 | 17.42 | 17.89 | 224,325 | -0.15(-0.82%) |
Jan 04, 2007 | 17.99 | 18.13 | 17.88 | 18.04 | 203,237 | -0.01(-0.08%) |
Jan 03, 2007 | 18.09 | 18.23 | 17.81 | 18.05 | 662,220 | +0.04(+0.20%) |
Dec 29, 2006 | 18.19 | 18.19 | 18.00 | 18.02 | 289,712 | -0.21(-1.16%) |
Dec 28, 2006 | 18.36 | 18.48 | 18.20 | 18.23 | 177,054 | -0.19(-1.04%) |
Dec 27, 2006 | 18.22 | 18.55 | 18.14 | 18.42 | 263,104 | +0.28(+1.52%) |
Dec 26, 2006 | 17.91 | 18.19 | 17.91 | 18.14 | 215,125 | +0.25(+1.42%) |
Dec 22, 2006 | 17.98 | 18.02 | 17.81 | 17.89 | 194,604 | -0.07(-0.39%) |
Dec 21, 2006 | 17.92 | 18.11 | 17.88 | 17.96 | 543,617 | +0.05(+0.28%) |
Dec 20, 2006 | 17.06 | 18.28 | 17.02 | 17.91 | 949,101 | +0.82(+4.80%) |
Dec 19, 2006 | 16.86 | 17.11 | 16.85 | 17.09 | 204,228 | +0.10(+0.58%) |
Dec 18, 2006 | 16.92 | 17.07 | 16.90 | 16.99 | 178,469 | +0.08(+0.46%) |
Dec 15, 2006 | 16.98 | 17.05 | 16.86 | 16.92 | 561,875 | -0.06(-0.33%) |
Dec 14, 2006 | 16.96 | 17.18 | 16.93 | 16.97 | 152,003 | +0.01(+0.04%) |
Dec 13, 2006 | 17.11 | 17.26 | 16.96 | 16.96 | 168,704 | -0.04(-0.21%) |
Dec 12, 2006 | 16.96 | 17.10 | 16.92 | 17.00 | 804,316 | +0.04(+0.21%) |
Dec 11, 2006 | 16.93 | 17.01 | 16.90 | 16.96 | 139,407 | +0.03(+0.17%) |
Dec 08, 2006 | 16.92 | 17.04 | 16.86 | 16.94 | 224,891 | +0.01(+0.08%) |
Dec 07, 2006 | 16.90 | 16.99 | 16.80 | 16.92 | 234,091 | -0.03(-0.17%) |
Dec 06, 2006 | 16.96 | 17.07 | 16.89 | 16.95 | 141,105 | -0.08(-0.46%) |
Dec 05, 2006 | 17.07 | 17.19 | 16.97 | 17.03 | 187,244 | -0.01(-0.04%) |
Dec 04, 2006 | 16.86 | 17.13 | 16.84 | 17.04 | 266,926 | +0.18(+1.05%) |
Dec 01, 2006 | 16.67 | 16.89 | 16.54 | 16.86 | 577,443 | +0.01(+0.08%) |
Nov 30, 2006 | 16.77 | 17.00 | 16.64 | 16.84 | 224,042 | +0.05(+0.29%) |
Nov 29, 2006 | 16.87 | 16.87 | 16.59 | 16.80 | 190,075 | +0.00(+0.00%) |
Nov 28, 2006 | 16.65 | 16.80 | 16.50 | 16.80 | 222,627 | +0.16(+0.93%) |
Nov 27, 2006 | 16.86 | 16.88 | 16.58 | 16.64 | 604,192 | -0.22(-1.30%) |
Nov 24, 2006 | 16.84 | 16.91 | 16.80 | 16.86 | 58,593 | -0.05(-0.29%) |
Nov 22, 2006 | 16.99 | 17.01 | 16.87 | 16.91 | 178,045 | -0.11(-0.62%) |
Nov 21, 2006 | 16.87 | 17.01 | 16.80 | 17.01 | 336,134 | +0.14(+0.84%) |
Nov 20, 2006 | 16.82 | 16.87 | 16.77 | 16.87 | 188,376 | +0.08(+0.46%) |
Nov 17, 2006 | 16.88 | 16.89 | 16.68 | 16.80 | 343,777 | -0.04(-0.25%) |
Nov 16, 2006 | 16.78 | 16.87 | 16.73 | 16.84 | 350,570 | +0.14(+0.85%) |
Nov 15, 2006 | 16.75 | 16.85 | 16.58 | 16.70 | 1,099,690 | -0.10(-0.59%) |
Nov 14, 2006 | 16.43 | 16.82 | 16.34 | 16.80 | 800,353 | +0.44(+2.68%) |
Nov 13, 2006 | 16.07 | 16.36 | 16.02 | 16.36 | 734,117 | +0.28(+1.76%) |
Nov 10, 2006 | 15.57 | 16.08 | 15.57 | 16.07 | 920,512 | +0.51(+3.27%) |
Nov 09, 2006 | 15.89 | 15.90 | 15.50 | 15.57 | 923,343 | -0.30(-1.87%) |
Nov 08, 2006 | 15.54 | 15.91 | 15.54 | 15.86 | 431,384 | +0.28(+1.81%) |
Nov 07, 2006 | 15.66 | 15.66 | 15.52 | 15.58 | 716,001 | -0.01(-0.09%) |
Nov 06, 2006 | 15.62 | 15.83 | 15.16 | 15.59 | 2,461,494 | +0.05(+0.32%) |
Nov 03, 2006 | 17.03 | 17.17 | 15.54 | 15.54 | 1,905,563 | -1.41(-8.33%) |
Nov 02, 2006 | 17.10 | 17.20 | 16.95 | 16.96 | 419,071 | -0.24(-1.40%) |
Nov 01, 2006 | 17.43 | 17.65 | 17.14 | 17.20 | 223,617 | -0.18(-1.02%) |
Oct 31, 2006 | 17.40 | 17.61 | 17.34 | 17.37 | 342,078 | -0.06(-0.32%) |
Oct 30, 2006 | 17.39 | 17.64 | 17.35 | 17.43 | 173,657 | -0.01(-0.08%) |
Oct 27, 2006 | 17.63 | 17.71 | 17.43 | 17.45 | 90,296 | -0.21(-1.20%) |
Oct 26, 2006 | 17.59 | 17.74 | 17.54 | 17.66 | 247,111 | +0.16(+0.93%) |
Oct 25, 2006 | 17.40 | 17.61 | 17.40 | 17.49 | 565,413 | +0.06(+0.36%) |
Oct 24, 2006 | 17.59 | 17.65 | 17.32 | 17.43 | 394,727 | -0.16(-0.88%) |
Oct 23, 2006 | 17.59 | 17.73 | 17.44 | 17.59 | 171,959 | -0.08(-0.44%) |
Oct 20, 2006 | 17.71 | 17.72 | 17.48 | 17.66 | 313,206 | +0.01(+0.08%) |
Oct 19, 2006 | 17.47 | 17.85 | 17.47 | 17.65 | 312,074 | +0.11(+0.64%) |
Oct 18, 2006 | 17.78 | 17.81 | 17.49 | 17.54 | 502,857 | -0.18(-1.04%) |
Oct 17, 2006 | 17.72 | 17.75 | 17.52 | 17.72 | 239,752 | -0.08(-0.48%) |
Oct 16, 2006 | 17.70 | 17.91 | 17.70 | 17.81 | 150,446 | +0.14(+0.80%) |
Oct 13, 2006 | 17.66 | 17.73 | 17.58 | 17.66 | 160,495 | +0.07(+0.40%) |
Oct 12, 2006 | 17.37 | 17.62 | 17.35 | 17.59 | 215,833 | +0.28(+1.63%) |
Oct 11, 2006 | 17.34 | 17.42 | 17.28 | 17.31 | 151,578 | -0.11(-0.61%) |
Oct 10, 2006 | 17.29 | 17.45 | 17.20 | 17.42 | 128,367 | +0.16(+0.90%) |
Oct 09, 2006 | 17.17 | 17.31 | 17.10 | 17.26 | 128,367 | +0.01(+0.08%) |
Oct 06, 2006 | 17.28 | 17.34 | 17.20 | 17.25 | 295,798 | -0.01(-0.08%) |
Oct 05, 2006 | 17.04 | 17.30 | 17.04 | 17.26 | 220,645 | +0.14(+0.83%) |
Oct 04, 2006 | 16.70 | 17.18 | 16.70 | 17.12 | 212,578 | +0.37(+2.19%) |
Oct 03, 2006 | 16.66 | 16.92 | 16.55 | 16.75 | 238,903 | +0.09(+0.55%) |
Oct 02, 2006 | 16.87 | 16.90 | 16.65 | 16.66 | 190,358 | -0.21(-1.22%) |
Sep 29, 2006 | 17.16 | 17.28 | 16.84 | 16.87 | 147,049 | -0.28(-1.65%) |
Sep 28, 2006 | 17.16 | 17.32 | 17.06 | 17.15 | 113,224 | +0.02(+0.12%) |
Sep 27, 2006 | 17.16 | 17.23 | 16.97 | 17.13 | 182,715 | -0.02(-0.12%) |
Sep 26, 2006 | 17.11 | 17.25 | 17.05 | 17.15 | 295,090 | +0.08(+0.46%) |
Sep 25, 2006 | 16.97 | 17.12 | 16.82 | 17.07 | 185,829 | +0.13(+0.75%) |
Sep 22, 2006 | 16.77 | 17.02 | 16.68 | 16.94 | 422,184 | +0.13(+0.76%) |
Sep 21, 2006 | 16.92 | 16.93 | 16.75 | 16.82 | 321,556 | -0.03(-0.17%) |
Sep 20, 2006 | 16.77 | 16.98 | 16.68 | 16.84 | 174,365 | +0.13(+0.76%) |
Sep 19, 2006 | 16.96 | 17.01 | 16.44 | 16.72 | 271,171 | -0.28(-1.66%) |
Sep 18, 2006 | 17.09 | 17.18 | 16.94 | 17.00 | 262,680 | -0.12(-0.70%) |
Sep 15, 2006 | 17.18 | 17.19 | 17.00 | 17.12 | 394,020 | +0.06(+0.37%) |
Sep 14, 2006 | 16.95 | 17.06 | 16.95 | 17.06 | 146,908 | +0.11(+0.63%) |
Sep 13, 2006 | 17.03 | 17.20 | 16.94 | 16.95 | 208,757 | -0.08(-0.46%) |
Sep 12, 2006 | 16.60 | 17.11 | 16.52 | 17.03 | 217,107 | +0.49(+2.95%) |
Sep 11, 2006 | 16.55 | 16.65 | 16.32 | 16.54 | 129,075 | -0.08(-0.47%) |
Sep 08, 2006 | 16.49 | 16.70 | 16.49 | 16.62 | 147,333 | +0.15(+0.90%) |
Sep 07, 2006 | 16.51 | 16.65 | 16.41 | 16.47 | 217,532 | -0.11(-0.64%) |
Sep 06, 2006 | 16.58 | 16.64 | 16.49 | 16.58 | 155,117 | -0.07(-0.42%) |
Sep 05, 2006 | 16.79 | 16.79 | 16.59 | 16.65 | 205,926 | -0.07(-0.42%) |