Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.69 | 13.69 | 13.55 | 13.62 | 1,297,404 | -0.07(-0.54%) |
Sep 27, 2007 | 13.49 | 13.74 | 13.44 | 13.69 | 2,231,916 | +0.34(+2.56%) |
Sep 26, 2007 | 13.40 | 13.44 | 13.20 | 13.35 | 1,603,160 | -0.21(-1.55%) |
Sep 25, 2007 | 13.62 | 13.65 | 13.46 | 13.56 | 1,785,893 | -0.10(-0.74%) |
Sep 24, 2007 | 13.68 | 13.82 | 13.60 | 13.66 | 1,684,232 | -0.03(-0.23%) |
Sep 21, 2007 | 13.60 | 13.74 | 13.57 | 13.69 | 1,151,217 | +0.13(+0.97%) |
Sep 20, 2007 | 13.70 | 13.68 | 13.44 | 13.56 | 1,808,284 | -0.14(-1.02%) |
Sep 19, 2007 | 13.70 | 13.95 | 13.53 | 13.70 | 2,061,022 | +0.08(+0.60%) |
Sep 18, 2007 | 13.52 | 13.75 | 13.44 | 13.62 | 2,848,575 | +0.11(+0.81%) |
Sep 17, 2007 | 13.34 | 13.57 | 13.34 | 13.51 | 1,296,889 | +0.07(+0.49%) |
Sep 14, 2007 | 13.19 | 13.48 | 13.13 | 13.44 | 1,263,431 | +0.14(+1.02%) |
Sep 13, 2007 | 12.99 | 13.39 | 12.92 | 13.31 | 1,289,683 | +0.42(+3.29%) |
Sep 12, 2007 | 12.80 | 12.97 | 12.70 | 12.88 | 965,653 | +0.01(+0.09%) |
Sep 11, 2007 | 12.75 | 12.91 | 12.75 | 12.87 | 996,538 | +0.12(+0.98%) |
Sep 10, 2007 | 12.72 | 13.01 | 12.65 | 12.75 | 1,272,696 | -0.03(-0.24%) |
Sep 07, 2007 | 12.65 | 12.84 | 12.52 | 12.78 | 1,281,962 | -0.02(-0.15%) |
Sep 06, 2007 | 12.86 | 12.87 | 12.69 | 12.80 | 1,011,208 | -0.06(-0.48%) |
Sep 05, 2007 | 12.84 | 12.93 | 12.72 | 12.86 | 1,092,022 | -0.12(-0.90%) |
Sep 04, 2007 | 12.81 | 13.07 | 12.72 | 12.98 | 805,569 | +0.17(+1.34%) |
Aug 31, 2007 | 12.82 | 13.00 | 12.66 | 12.81 | 1,544,479 | +0.14(+1.13%) |
Aug 30, 2007 | 12.45 | 12.73 | 12.39 | 12.66 | 1,151,475 | +0.11(+0.90%) |
Aug 29, 2007 | 12.28 | 12.57 | 12.23 | 12.55 | 1,081,470 | +0.33(+2.73%) |
Aug 28, 2007 | 12.37 | 12.44 | 12.21 | 12.22 | 1,533,670 | -0.17(-1.41%) |
Aug 27, 2007 | 12.51 | 12.59 | 12.34 | 12.39 | 1,159,968 | -0.14(-1.12%) |
Aug 24, 2007 | 12.52 | 12.59 | 12.42 | 12.53 | 1,095,883 | -0.03(-0.28%) |
Aug 23, 2007 | 12.71 | 12.77 | 12.52 | 12.57 | 1,800,306 | -0.00(-0.03%) |
Aug 22, 2007 | 12.64 | 12.81 | 12.46 | 12.57 | 1,481,424 | -0.06(-0.46%) |
Aug 21, 2007 | 12.34 | 12.73 | 12.27 | 12.63 | 1,438,958 | +0.23(+1.82%) |
Aug 20, 2007 | 12.31 | 12.66 | 12.17 | 12.40 | 2,238,093 | +0.09(+0.76%) |
Aug 17, 2007 | 12.17 | 13.21 | 12.02 | 12.31 | 1,762,987 | +0.46(+3.87%) |
Aug 16, 2007 | 11.27 | 11.89 | 11.27 | 11.85 | 4,122,122 | +0.39(+3.42%) |
Aug 15, 2007 | 11.63 | 12.01 | 11.38 | 11.46 | 2,754,893 | -0.17(-1.47%) |
Aug 14, 2007 | 11.56 | 12.01 | 11.33 | 11.63 | 2,734,231 | -0.04(-0.33%) |
Aug 13, 2007 | 11.70 | 11.93 | 11.61 | 11.67 | 1,663,385 | +0.21(+1.87%) |
Aug 10, 2007 | 11.44 | 11.66 | 11.20 | 11.45 | 2,328,945 | -0.28(-2.38%) |
Aug 09, 2007 | 11.02 | 12.37 | 11.02 | 11.73 | 3,044,434 | -0.32(-2.67%) |
Aug 08, 2007 | 11.77 | 12.25 | 11.60 | 12.06 | 2,952,810 | +0.26(+2.24%) |
Aug 07, 2007 | 11.85 | 11.99 | 11.42 | 11.79 | 2,361,631 | +0.02(+0.20%) |
Aug 06, 2007 | 11.68 | 11.77 | 11.17 | 11.77 | 2,375,024 | +0.04(+0.38%) |
Aug 03, 2007 | 11.83 | 12.29 | 11.66 | 11.72 | 2,355,968 | -0.57(-4.63%) |
Aug 02, 2007 | 12.39 | 12.50 | 12.20 | 12.29 | 1,694,526 | -0.10(-0.81%) |
Aug 01, 2007 | 12.27 | 12.46 | 11.94 | 12.39 | 3,880,116 | +0.00(+0.03%) |
Jul 31, 2007 | 12.39 | 12.75 | 12.32 | 12.39 | 2,280,816 | +0.06(+0.47%) |
Jul 30, 2007 | 12.34 | 12.53 | 12.10 | 12.33 | 1,680,047 | +0.10(+0.83%) |
Jul 27, 2007 | 12.27 | 12.61 | 12.20 | 12.23 | 2,182,745 | -0.39(-3.08%) |
Jul 26, 2007 | 12.91 | 12.91 | 12.34 | 12.62 | 2,029,993 | -0.36(-2.78%) |
Jul 25, 2007 | 13.27 | 13.29 | 12.79 | 12.98 | 1,413,725 | -0.07(-0.51%) |
Jul 24, 2007 | 13.21 | 13.33 | 13.00 | 13.05 | 1,445,134 | -0.21(-1.61%) |
Jul 23, 2007 | 13.39 | 13.48 | 13.26 | 13.26 | 1,340,385 | -0.11(-0.84%) |
Jul 20, 2007 | 13.65 | 13.66 | 13.25 | 13.37 | 1,653,347 | -0.38(-2.74%) |
Jul 19, 2007 | 13.83 | 13.91 | 13.68 | 13.75 | 840,314 | -0.02(-0.11%) |
Jul 18, 2007 | 13.60 | 13.81 | 13.43 | 13.77 | 3,044,694 | +0.06(+0.43%) |
Jul 17, 2007 | 13.95 | 13.99 | 13.68 | 13.71 | 1,466,239 | -0.26(-1.86%) |
Jul 16, 2007 | 14.07 | 14.17 | 13.92 | 13.97 | 1,360,460 | -0.07(-0.50%) |
Jul 13, 2007 | 13.94 | 14.05 | 13.79 | 14.04 | 1,241,812 | +0.15(+1.06%) |
Jul 12, 2007 | 13.78 | 13.89 | 13.70 | 13.89 | 1,040,033 | +0.23(+1.65%) |
Jul 11, 2007 | 13.75 | 13.75 | 13.38 | 13.67 | 2,199,487 | -0.12(-0.85%) |
Jul 10, 2007 | 14.08 | 14.15 | 13.72 | 13.78 | 1,573,305 | -0.38(-2.69%) |
Jul 09, 2007 | 14.34 | 14.35 | 14.09 | 14.16 | 1,411,162 | -0.20(-1.38%) |
Jul 06, 2007 | 14.40 | 14.47 | 14.20 | 14.36 | 955,616 | -0.12(-0.81%) |
Jul 05, 2007 | 14.51 | 14.74 | 14.38 | 14.48 | 1,003,744 | +0.09(+0.65%) |
Jul 03, 2007 | 14.40 | 14.48 | 14.16 | 14.38 | 996,795 | -0.02(-0.14%) |
Jul 02, 2007 | 14.08 | 14.40 | 14.05 | 14.40 | 1,724,381 | +0.40(+2.83%) |
Jun 29, 2007 | 14.36 | 14.43 | 13.85 | 14.01 | 2,108,121 | -0.25(-1.77%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.22 | 14.26 | 1,591,321 | -0.24(-1.63%) |
Jun 27, 2007 | 14.18 | 14.61 | 14.08 | 14.50 | 1,849,721 | +0.12(+0.84%) |
Jun 26, 2007 | 14.22 | 14.44 | 14.21 | 14.38 | 1,798,247 | +0.16(+1.12%) |
Jun 25, 2007 | 14.44 | 14.44 | 14.18 | 14.22 | 1,970,291 | -0.08(-0.57%) |
Jun 22, 2007 | 14.30 | 14.38 | 14.16 | 14.30 | 1,075,293 | -0.09(-0.65%) |
Jun 21, 2007 | 14.48 | 14.48 | 14.01 | 14.39 | 2,014,695 | -0.09(-0.62%) |
Jun 20, 2007 | 15.10 | 15.10 | 14.43 | 14.48 | 1,861,302 | -0.52(-3.45%) |
Jun 19, 2007 | 14.89 | 15.00 | 14.79 | 15.00 | 1,574,077 | +0.05(+0.34%) |
Jun 18, 2007 | 15.38 | 15.41 | 14.92 | 14.95 | 1,867,479 | -0.39(-2.53%) |
Jun 15, 2007 | 15.46 | 15.62 | 15.34 | 15.34 | 1,973,001 | -0.03(-0.18%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.29 | 15.36 | 1,459,547 | -0.29(-1.84%) |
Jun 13, 2007 | 15.34 | 15.74 | 15.34 | 15.65 | 1,284,535 | +0.31(+2.00%) |
Jun 12, 2007 | 15.44 | 15.57 | 15.20 | 15.34 | 2,300,634 | -0.10(-0.63%) |
Jun 11, 2007 | 15.69 | 15.76 | 15.44 | 15.44 | 1,181,072 | -0.25(-1.61%) |
Jun 08, 2007 | 15.34 | 15.74 | 15.31 | 15.69 | 1,259,931 | +0.22(+1.43%) |
Jun 07, 2007 | 15.89 | 15.89 | 15.44 | 15.47 | 1,633,272 | -0.42(-2.64%) |
Jun 06, 2007 | 15.79 | 15.99 | 15.64 | 15.89 | 1,605,734 | +0.10(+0.64%) |
Jun 05, 2007 | 16.01 | 16.05 | 15.78 | 15.79 | 1,647,942 | -0.30(-1.86%) |
Jun 04, 2007 | 15.87 | 16.12 | 15.87 | 16.09 | 859,617 | +0.11(+0.70%) |
Jun 01, 2007 | 16.04 | 16.09 | 15.85 | 15.98 | 1,184,933 | +0.03(+0.20%) |
May 31, 2007 | 15.99 | 16.09 | 15.83 | 15.95 | 3,638,960 | -0.04(-0.24%) |
May 30, 2007 | 15.25 | 16.02 | 15.20 | 15.98 | 5,002,766 | +0.53(+3.42%) |
May 29, 2007 | 15.35 | 15.55 | 15.29 | 15.46 | 2,355,196 | +0.56(+3.73%) |
May 25, 2007 | 14.85 | 14.99 | 14.78 | 14.90 | 2,616,170 | +0.09(+0.63%) |
May 24, 2007 | 15.30 | 15.31 | 14.70 | 14.81 | 4,423,940 | -0.52(-3.37%) |
May 23, 2007 | 15.43 | 15.53 | 15.31 | 15.32 | 3,236,690 | -0.09(-0.55%) |
May 22, 2007 | 15.49 | 15.56 | 15.25 | 15.41 | 4,076,232 | +0.01(+0.08%) |
May 21, 2007 | 15.28 | 15.61 | 15.26 | 15.40 | 3,084,842 | +0.09(+0.61%) |
May 18, 2007 | 15.58 | 15.60 | 15.10 | 15.30 | 3,525,923 | -0.30(-1.94%) |
May 17, 2007 | 15.89 | 15.91 | 15.60 | 15.61 | 4,430,117 | -0.35(-2.17%) |
May 16, 2007 | 15.97 | 16.11 | 15.90 | 15.95 | 1,903,383 | -0.01(-0.07%) |
May 15, 2007 | 16.02 | 16.30 | 15.95 | 15.97 | 2,542,819 | -0.02(-0.10%) |
May 14, 2007 | 16.03 | 16.13 | 15.97 | 15.98 | 2,351,593 | -0.05(-0.29%) |
May 11, 2007 | 15.95 | 16.12 | 15.91 | 16.03 | 1,484,126 | +0.12(+0.76%) |
May 10, 2007 | 16.01 | 16.14 | 15.85 | 15.91 | 2,046,681 | -0.22(-1.35%) |
May 09, 2007 | 16.07 | 16.27 | 16.07 | 16.12 | 2,757,466 | +0.01(+0.07%) |
May 08, 2007 | 16.32 | 16.32 | 16.07 | 16.11 | 1,797,238 | -0.27(-1.66%) |
May 07, 2007 | 16.47 | 16.53 | 16.35 | 16.38 | 2,284,419 | -0.14(-0.82%) |
May 04, 2007 | 16.94 | 16.85 | 16.42 | 16.52 | 2,609,221 | -0.40(-2.34%) |
May 03, 2007 | 17.78 | 17.14 | 16.28 | 16.92 | 4,865,163 | -0.68(-3.84%) |
May 02, 2007 | 17.57 | 17.77 | 17.49 | 17.59 | 2,013,151 | +0.05(+0.31%) |
May 01, 2007 | 17.74 | 17.81 | 17.37 | 17.54 | 1,073,492 | -0.12(-0.68%) |
Apr 30, 2007 | 17.94 | 18.00 | 17.64 | 17.66 | 709,055 | -0.31(-1.73%) |
Apr 27, 2007 | 18.07 | 18.17 | 17.92 | 17.97 | 1,277,586 | -0.12(-0.69%) |
Apr 26, 2007 | 18.22 | 18.31 | 18.07 | 18.09 | 1,534,185 | -0.15(-0.81%) |
Apr 25, 2007 | 18.44 | 18.49 | 18.08 | 18.24 | 932,453 | -0.10(-0.57%) |
Apr 24, 2007 | 18.54 | 18.61 | 18.22 | 18.35 | 5,881,943 | -0.11(-0.59%) |
Apr 23, 2007 | 18.01 | 18.50 | 18.00 | 18.46 | 1,665,958 | +0.42(+2.33%) |
Apr 20, 2007 | 18.25 | 18.38 | 17.96 | 18.04 | 1,971,714 | -0.16(-0.88%) |
Apr 19, 2007 | 18.44 | 18.44 | 18.18 | 18.20 | 939,402 | -0.24(-1.31%) |
Apr 18, 2007 | 18.56 | 18.60 | 18.43 | 18.44 | 947,123 | -0.12(-0.67%) |
Apr 17, 2007 | 18.26 | 18.58 | 18.19 | 18.56 | 1,057,277 | +0.34(+1.85%) |
Apr 16, 2007 | 18.28 | 18.37 | 18.15 | 18.22 | 789,097 | +0.04(+0.21%) |
Apr 13, 2007 | 17.87 | 18.21 | 17.79 | 18.18 | 851,124 | +0.32(+1.81%) |
Apr 12, 2007 | 17.89 | 17.89 | 17.77 | 17.86 | 936,056 | -0.02(-0.09%) |
Apr 11, 2007 | 18.16 | 18.16 | 17.78 | 17.88 | 1,646,656 | +0.05(+0.28%) |
Apr 10, 2007 | 17.81 | 17.96 | 17.72 | 17.83 | 747,146 | +0.02(+0.09%) |
Apr 09, 2007 | 17.76 | 17.88 | 17.74 | 17.81 | 875,316 | +0.03(+0.17%) |
Apr 05, 2007 | 17.74 | 17.81 | 17.64 | 17.78 | 2,285,706 | +0.04(+0.24%) |
Apr 04, 2007 | 17.77 | 17.80 | 17.61 | 17.74 | 804,282 | -0.07(-0.39%) |
Apr 03, 2007 | 17.74 | 17.85 | 17.54 | 17.81 | 1,007,862 | +0.29(+1.66%) |
Apr 02, 2007 | 17.42 | 17.61 | 17.37 | 17.52 | 1,303,066 | +0.09(+0.53%) |
Mar 30, 2007 | 17.42 | 17.51 | 17.27 | 17.42 | 2,660,952 | +0.06(+0.34%) |
Mar 29, 2007 | 17.56 | 17.56 | 17.27 | 17.36 | 1,430,722 | -0.04(-0.25%) |
Mar 28, 2007 | 17.55 | 17.57 | 17.31 | 17.41 | 1,524,147 | -0.39(-2.20%) |
Mar 27, 2007 | 17.95 | 18.02 | 17.64 | 17.80 | 1,097,684 | -0.25(-1.40%) |
Mar 26, 2007 | 18.26 | 18.28 | 17.93 | 18.05 | 962,050 | -0.21(-1.13%) |
Mar 23, 2007 | 18.18 | 18.36 | 18.15 | 18.26 | 706,224 | +0.02(+0.08%) |
Mar 22, 2007 | 18.24 | 18.30 | 18.09 | 18.24 | 990,876 | +0.05(+0.30%) |
Mar 21, 2007 | 17.94 | 18.20 | 17.78 | 18.19 | 793,987 | +0.26(+1.43%) |
Mar 20, 2007 | 17.93 | 18.01 | 17.76 | 17.93 | 2,134,373 | +0.00(+0.00%) |
Mar 19, 2007 | 17.74 | 17.97 | 17.68 | 17.93 | 1,033,857 | +0.22(+1.25%) |
Mar 16, 2007 | 17.76 | 17.82 | 17.58 | 17.71 | 1,216,075 | -0.01(-0.07%) |
Mar 15, 2007 | 17.39 | 17.78 | 17.39 | 17.72 | 974,661 | +0.26(+1.47%) |
Mar 14, 2007 | 17.47 | 17.54 | 17.13 | 17.47 | 1,473,703 | +0.02(+0.11%) |
Mar 13, 2007 | 17.85 | 17.76 | 17.27 | 17.45 | 1,683,202 | -0.40(-2.26%) |
Mar 12, 2007 | 17.47 | 17.85 | 17.41 | 17.85 | 1,298,948 | +0.26(+1.48%) |
Mar 09, 2007 | 17.48 | 17.63 | 17.42 | 17.59 | 496,467 | +0.19(+1.12%) |
Mar 08, 2007 | 17.20 | 17.55 | 17.20 | 17.40 | 830,791 | +0.28(+1.63%) |
Mar 07, 2007 | 17.34 | 17.47 | 17.11 | 17.12 | 1,023,304 | -0.23(-1.32%) |
Mar 06, 2007 | 17.04 | 17.41 | 16.94 | 17.34 | 2,308,098 | +0.40(+2.36%) |
Mar 05, 2007 | 17.52 | 17.52 | 16.94 | 16.94 | 1,499,182 | -0.70(-3.94%) |
Mar 02, 2007 | 18.07 | 18.12 | 17.63 | 17.64 | 1,201,147 | -0.39(-2.16%) |
Mar 01, 2007 | 17.87 | 18.26 | 17.35 | 18.03 | 3,665,289 | -0.27(-1.49%) |
Feb 28, 2007 | 18.42 | 18.46 | 18.11 | 18.30 | 1,618,087 | +0.20(+1.09%) |
Feb 27, 2007 | 18.42 | 18.43 | 17.75 | 18.10 | 1,073,234 | -0.40(-2.16%) |
Feb 26, 2007 | 18.73 | 18.75 | 18.17 | 18.50 | 1,054,189 | -0.15(-0.81%) |
Feb 23, 2007 | 18.88 | 18.88 | 18.62 | 18.65 | 810,459 | -0.22(-1.17%) |
Feb 22, 2007 | 19.05 | 19.05 | 18.80 | 18.88 | 599,415 | -0.14(-0.74%) |
Feb 21, 2007 | 19.14 | 19.14 | 18.93 | 19.02 | 677,141 | -0.13(-0.69%) |
Feb 20, 2007 | 18.84 | 19.19 | 18.78 | 19.15 | 800,422 | +0.14(+0.72%) |
Feb 16, 2007 | 19.21 | 19.24 | 18.73 | 19.01 | 1,378,733 | -0.20(-1.05%) |
Feb 15, 2007 | 18.94 | 19.36 | 18.87 | 19.21 | 1,519,515 | +0.30(+1.56%) |
Feb 14, 2007 | 18.90 | 19.03 | 18.73 | 18.92 | 1,562,107 | +0.02(+0.10%) |
Feb 13, 2007 | 18.60 | 18.99 | 18.44 | 18.90 | 1,588,258 | +0.38(+2.06%) |
Feb 12, 2007 | 18.59 | 18.60 | 18.10 | 18.52 | 2,496,683 | -0.23(-1.22%) |
Feb 09, 2007 | 18.56 | 18.91 | 18.19 | 18.75 | 4,558,030 | -0.67(-3.46%) |
Feb 08, 2007 | 19.15 | 19.44 | 19.15 | 19.42 | 1,424,802 | +0.04(+0.20%) |
Feb 07, 2007 | 19.10 | 19.57 | 18.93 | 19.38 | 1,147,872 | +0.31(+1.65%) |
Feb 06, 2007 | 18.67 | 19.07 | 18.64 | 19.07 | 1,092,022 | +0.40(+2.14%) |
Feb 05, 2007 | 18.51 | 18.67 | 18.45 | 18.67 | 779,317 | +0.17(+0.90%) |
Feb 02, 2007 | 18.38 | 18.50 | 18.32 | 18.50 | 425,948 | +0.15(+0.80%) |
Feb 01, 2007 | 18.24 | 18.35 | 18.19 | 18.35 | 404,843 | +0.12(+0.64%) |
Jan 31, 2007 | 18.22 | 18.37 | 18.04 | 18.23 | 1,188,021 | +0.02(+0.09%) |
Jan 30, 2007 | 18.24 | 18.24 | 18.00 | 18.22 | 755,639 | +0.02(+0.11%) |
Jan 29, 2007 | 18.03 | 18.20 | 17.97 | 18.20 | 664,273 | +0.17(+0.93%) |
Jan 26, 2007 | 17.98 | 18.06 | 17.84 | 18.03 | 561,067 | +0.07(+0.37%) |
Jan 25, 2007 | 17.88 | 18.21 | 17.82 | 17.97 | 877,633 | +0.16(+0.92%) |
Jan 24, 2007 | 17.72 | 17.80 | 17.57 | 17.80 | 972,088 | +0.17(+0.95%) |
Jan 23, 2007 | 17.62 | 17.77 | 17.57 | 17.64 | 679,715 | -0.06(-0.33%) |
Jan 22, 2007 | 17.74 | 17.81 | 17.61 | 17.69 | 821,269 | +0.00(+0.02%) |
Jan 19, 2007 | 17.52 | 17.78 | 17.43 | 17.69 | 575,995 | +0.09(+0.53%) |
Jan 18, 2007 | 17.58 | 17.62 | 17.48 | 17.60 | 973,374 | +0.08(+0.47%) |
Jan 17, 2007 | 17.55 | 17.57 | 17.23 | 17.52 | 1,281,190 | -0.04(-0.20%) |
Jan 16, 2007 | 17.28 | 17.59 | 17.28 | 17.55 | 1,616,286 | +0.25(+1.46%) |
Jan 12, 2007 | 17.31 | 17.40 | 17.23 | 17.30 | 504,960 | +0.02(+0.13%) |
Jan 11, 2007 | 17.19 | 17.53 | 17.18 | 17.27 | 669,677 | +0.16(+0.93%) |
Jan 10, 2007 | 16.70 | 17.12 | 16.39 | 17.12 | 1,522,603 | +0.44(+2.61%) |
Jan 09, 2007 | 16.49 | 16.73 | 16.47 | 16.68 | 1,402,411 | +0.16(+0.99%) |
Jan 08, 2007 | 16.44 | 16.56 | 16.34 | 16.52 | 1,632,500 | +0.08(+0.50%) |
Jan 05, 2007 | 16.71 | 16.90 | 16.38 | 16.44 | 1,108,751 | -0.27(-1.63%) |
Jan 04, 2007 | 16.70 | 16.75 | 16.45 | 16.71 | 1,837,110 | +0.03(+0.19%) |
Jan 03, 2007 | 16.86 | 16.90 | 16.50 | 16.68 | 1,934,910 | -0.17(-0.99%) |
Dec 29, 2006 | 16.84 | 16.92 | 16.76 | 16.84 | 1,128,569 | +0.02(+0.12%) |
Dec 28, 2006 | 16.71 | 16.86 | 16.71 | 16.82 | 769,794 | -0.04(-0.25%) |
Dec 27, 2006 | 16.73 | 16.95 | 16.67 | 16.87 | 570,075 | +0.04(+0.23%) |
Dec 26, 2006 | 16.54 | 17.00 | 16.54 | 16.83 | 931,680 | +0.31(+1.88%) |
Dec 22, 2006 | 16.54 | 16.59 | 16.40 | 16.52 | 1,344,760 | -0.09(-0.56%) |
Dec 21, 2006 | 16.76 | 16.86 | 16.60 | 16.61 | 2,992,703 | -0.22(-1.32%) |
Dec 20, 2006 | 16.61 | 16.89 | 16.56 | 16.83 | 1,254,680 | +0.37(+2.24%) |
Dec 19, 2006 | 16.67 | 16.70 | 16.35 | 16.46 | 809,430 | -0.29(-1.74%) |
Dec 18, 2006 | 16.82 | 17.11 | 16.75 | 16.75 | 1,381,049 | -0.03(-0.16%) |
Dec 15, 2006 | 16.91 | 16.92 | 16.78 | 16.78 | 677,913 | -0.06(-0.37%) |
Dec 14, 2006 | 16.90 | 16.94 | 16.71 | 16.84 | 1,167,947 | -0.05(-0.32%) |
Dec 13, 2006 | 16.95 | 16.97 | 16.75 | 16.90 | 1,019,186 | -0.00(-0.02%) |
Dec 12, 2006 | 16.94 | 16.99 | 16.82 | 16.90 | 561,582 | -0.04(-0.23%) |
Dec 11, 2006 | 16.96 | 16.96 | 16.78 | 16.94 | 406,645 | +0.07(+0.44%) |
Dec 08, 2006 | 16.86 | 16.94 | 16.71 | 16.87 | 620,005 | +0.02(+0.14%) |
Dec 07, 2006 | 16.96 | 16.96 | 16.76 | 16.84 | 797,848 | -0.07(-0.39%) |
Dec 06, 2006 | 16.98 | 16.98 | 16.75 | 16.91 | 889,214 | -0.07(-0.43%) |
Dec 05, 2006 | 17.06 | 17.13 | 16.87 | 16.98 | 1,101,802 | -0.08(-0.46%) |
Dec 04, 2006 | 16.71 | 17.10 | 16.70 | 17.06 | 1,316,707 | +0.33(+1.95%) |
Dec 01, 2006 | 16.63 | 16.84 | 16.49 | 16.73 | 722,696 | -0.01(-0.07%) |
Nov 30, 2006 | 16.45 | 16.79 | 16.40 | 16.75 | 2,465,094 | +0.31(+1.89%) |
Nov 29, 2006 | 16.19 | 16.46 | 16.17 | 16.44 | 945,064 | +0.32(+1.98%) |
Nov 28, 2006 | 16.12 | 16.19 | 15.93 | 16.12 | 2,884,865 | -0.01(-0.05%) |
Nov 27, 2006 | 16.73 | 16.73 | 16.10 | 16.12 | 971,573 | -0.57(-3.42%) |
Nov 24, 2006 | 16.54 | 16.70 | 16.46 | 16.70 | 202,293 | +0.16(+0.96%) |
Nov 22, 2006 | 16.60 | 16.68 | 16.47 | 16.54 | 799,649 | +0.03(+0.19%) |
Nov 21, 2006 | 16.36 | 16.58 | 16.31 | 16.51 | 1,049,041 | +0.16(+0.95%) |
Nov 20, 2006 | 16.12 | 16.57 | 16.12 | 16.35 | 1,662,870 | +0.42(+2.63%) |
Nov 17, 2006 | 16.09 | 16.11 | 15.90 | 15.93 | 851,638 | -0.16(-0.97%) |
Nov 16, 2006 | 16.03 | 16.17 | 15.97 | 16.09 | 667,618 | +0.05(+0.34%) |
Nov 15, 2006 | 15.93 | 16.18 | 15.91 | 16.03 | 655,007 | +0.04(+0.27%) |
Nov 14, 2006 | 15.70 | 16.03 | 15.70 | 15.99 | 1,948,294 | +0.23(+1.43%) |
Nov 13, 2006 | 15.71 | 15.83 | 15.63 | 15.76 | 1,625,809 | +0.06(+0.37%) |
Nov 10, 2006 | 15.71 | 15.77 | 15.55 | 15.71 | 712,143 | -0.01(-0.07%) |
Nov 09, 2006 | 15.86 | 15.86 | 15.66 | 15.72 | 1,859,501 | -0.12(-0.79%) |
Nov 08, 2006 | 15.72 | 15.89 | 15.59 | 15.84 | 671,222 | +0.12(+0.77%) |
Nov 07, 2006 | 15.98 | 15.98 | 15.66 | 15.72 | 1,174,123 | -0.25(-1.56%) |
Nov 06, 2006 | 15.93 | 16.07 | 15.84 | 15.97 | 1,227,914 | -0.12(-0.77%) |
Nov 03, 2006 | 16.48 | 16.49 | 15.95 | 16.09 | 1,368,695 | -0.45(-2.75%) |
Nov 02, 2006 | 16.76 | 16.76 | 16.37 | 16.55 | 782,148 | -0.31(-1.82%) |
Nov 01, 2006 | 17.06 | 17.06 | 16.79 | 16.86 | 469,186 | -0.14(-0.80%) |
Oct 31, 2006 | 17.01 | 17.06 | 16.95 | 16.99 | 568,531 | +0.05(+0.30%) |
Oct 30, 2006 | 16.86 | 17.01 | 16.79 | 16.94 | 641,109 | +0.03(+0.16%) |
Oct 27, 2006 | 17.06 | 17.08 | 16.86 | 16.91 | 693,355 | -0.15(-0.89%) |
Oct 26, 2006 | 16.94 | 17.06 | 16.86 | 17.06 | 1,018,672 | +0.14(+0.85%) |
Oct 25, 2006 | 16.87 | 16.98 | 16.86 | 16.92 | 546,654 | +0.10(+0.58%) |
Oct 24, 2006 | 16.80 | 16.84 | 16.72 | 16.82 | 338,699 | +0.02(+0.12%) |
Oct 23, 2006 | 16.75 | 16.84 | 16.61 | 16.80 | 471,245 | +0.06(+0.35%) |
Oct 20, 2006 | 16.77 | 16.80 | 16.61 | 16.75 | 510,108 | -0.07(-0.39%) |
Oct 19, 2006 | 16.95 | 16.98 | 16.75 | 16.81 | 394,548 | -0.14(-0.83%) |
Oct 18, 2006 | 16.90 | 17.02 | 16.86 | 16.95 | 469,701 | +0.05(+0.32%) |
Oct 17, 2006 | 16.90 | 16.99 | 16.84 | 16.90 | 725,269 | +0.02(+0.09%) |
Oct 16, 2006 | 16.76 | 16.88 | 16.66 | 16.88 | 712,143 | +0.19(+1.12%) |
Oct 13, 2006 | 16.64 | 16.74 | 16.62 | 16.70 | 1,011,465 | +0.01(+0.07%) |
Oct 12, 2006 | 16.79 | 16.79 | 16.64 | 16.68 | 561,582 | -0.02(-0.14%) |
Oct 11, 2006 | 16.57 | 16.72 | 16.57 | 16.71 | 1,059,336 | +0.08(+0.47%) |
Oct 10, 2006 | 16.44 | 16.67 | 16.43 | 16.63 | 1,002,972 | +0.16(+0.97%) |
Oct 09, 2006 | 16.32 | 16.51 | 16.20 | 16.47 | 716,004 | +0.10(+0.59%) |
Oct 06, 2006 | 16.48 | 16.49 | 16.26 | 16.37 | 856,014 | -0.11(-0.66%) |
Oct 05, 2006 | 16.41 | 16.48 | 16.33 | 16.48 | 628,498 | +0.09(+0.55%) |
Oct 04, 2006 | 16.35 | 16.42 | 16.31 | 16.39 | 1,269,608 | +0.04(+0.26%) |
Oct 03, 2006 | 16.24 | 16.40 | 16.23 | 16.35 | 498,269 | +0.11(+0.67%) |