Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.55 | 20.71 | 19.96 | 19.96 | 65,300 | -0.56(-2.72%) |
Sep 27, 2007 | 20.68 | 20.94 | 20.14 | 20.52 | 55,942 | -0.03(-0.12%) |
Sep 26, 2007 | 20.46 | 20.79 | 19.97 | 20.55 | 108,569 | +0.26(+1.29%) |
Sep 25, 2007 | 20.14 | 20.56 | 20.12 | 20.28 | 121,429 | -0.01(-0.04%) |
Sep 24, 2007 | 21.44 | 21.57 | 20.23 | 20.29 | 130,406 | -1.20(-5.59%) |
Sep 21, 2007 | 21.78 | 21.83 | 20.89 | 21.49 | 242,369 | -0.09(-0.43%) |
Sep 20, 2007 | 21.87 | 22.28 | 21.22 | 21.59 | 66,889 | -0.25(-1.12%) |
Sep 19, 2007 | 21.06 | 21.84 | 20.82 | 21.83 | 167,083 | +0.93(+4.45%) |
Sep 18, 2007 | 19.23 | 20.90 | 18.86 | 20.90 | 139,454 | +1.78(+9.29%) |
Sep 17, 2007 | 19.52 | 20.00 | 19.07 | 19.13 | 48,361 | -0.41(-2.12%) |
Sep 14, 2007 | 19.77 | 19.77 | 19.06 | 19.54 | 65,481 | -0.38(-1.91%) |
Sep 13, 2007 | 20.41 | 20.61 | 19.73 | 19.92 | 73,778 | -0.36(-1.79%) |
Sep 12, 2007 | 20.21 | 20.47 | 19.89 | 20.28 | 51,295 | -0.04(-0.21%) |
Sep 11, 2007 | 20.01 | 20.36 | 19.46 | 20.33 | 91,102 | +0.46(+2.30%) |
Sep 10, 2007 | 19.52 | 20.81 | 19.24 | 19.87 | 88,347 | +0.37(+1.91%) |
Sep 07, 2007 | 20.07 | 20.33 | 19.44 | 19.50 | 51,155 | -0.82(-4.04%) |
Sep 06, 2007 | 20.26 | 21.09 | 20.23 | 20.32 | 68,061 | +0.04(+0.21%) |
Sep 05, 2007 | 20.57 | 20.67 | 19.64 | 20.28 | 140,263 | -0.40(-1.92%) |
Sep 04, 2007 | 20.27 | 21.15 | 19.63 | 20.67 | 107,108 | +0.41(+2.00%) |
Aug 31, 2007 | 20.42 | 20.70 | 19.95 | 20.27 | 58,339 | +0.04(+0.21%) |
Aug 30, 2007 | 20.57 | 20.98 | 20.10 | 20.23 | 51,952 | -0.47(-2.29%) |
Aug 29, 2007 | 20.56 | 21.04 | 20.23 | 20.70 | 71,547 | +0.21(+1.03%) |
Aug 28, 2007 | 20.98 | 21.10 | 20.23 | 20.49 | 94,439 | -0.48(-2.30%) |
Aug 27, 2007 | 21.23 | 21.29 | 20.45 | 20.97 | 96,777 | -0.29(-1.35%) |
Aug 24, 2007 | 20.60 | 21.55 | 19.96 | 21.26 | 117,042 | +0.66(+3.20%) |
Aug 23, 2007 | 21.67 | 21.77 | 20.47 | 20.60 | 164,194 | -1.02(-4.70%) |
Aug 22, 2007 | 20.31 | 21.99 | 20.18 | 21.61 | 216,607 | +1.43(+7.08%) |
Aug 21, 2007 | 20.29 | 20.73 | 19.83 | 20.18 | 116,145 | -0.03(-0.13%) |
Aug 20, 2007 | 19.44 | 20.24 | 19.03 | 20.21 | 141,012 | +0.84(+4.32%) |
Aug 17, 2007 | 18.25 | 19.46 | 17.98 | 19.37 | 240,098 | +1.66(+9.36%) |
Aug 16, 2007 | 17.10 | 17.71 | 16.22 | 17.71 | 150,339 | +0.44(+2.55%) |
Aug 15, 2007 | 17.68 | 17.89 | 17.27 | 17.27 | 63,095 | -0.51(-2.85%) |
Aug 14, 2007 | 18.37 | 18.42 | 17.27 | 17.78 | 102,911 | -0.56(-3.04%) |
Aug 13, 2007 | 19.35 | 19.38 | 18.24 | 18.34 | 148,117 | -0.84(-4.37%) |
Aug 10, 2007 | 20.73 | 21.07 | 19.04 | 19.18 | 169,449 | -1.73(-8.29%) |
Aug 09, 2007 | 21.35 | 22.56 | 20.48 | 20.91 | 244,032 | -0.49(-2.29%) |
Aug 08, 2007 | 20.29 | 21.77 | 20.29 | 21.40 | 362,251 | +1.25(+6.21%) |
Aug 07, 2007 | 19.31 | 20.54 | 19.13 | 20.15 | 181,784 | +0.69(+3.52%) |
Aug 06, 2007 | 18.70 | 19.64 | 18.03 | 19.46 | 170,267 | +0.64(+3.42%) |
Aug 03, 2007 | 18.69 | 20.61 | 18.63 | 18.82 | 97,661 | -1.38(-6.83%) |
Aug 02, 2007 | 19.48 | 20.28 | 19.40 | 20.20 | 124,115 | +0.80(+4.10%) |
Aug 01, 2007 | 19.13 | 19.74 | 18.80 | 19.41 | 119,765 | +0.28(+1.46%) |
Jul 31, 2007 | 19.53 | 19.85 | 18.97 | 19.13 | 92,472 | -0.41(-2.08%) |
Jul 30, 2007 | 19.37 | 19.76 | 18.64 | 19.53 | 94,829 | +0.08(+0.39%) |
Jul 27, 2007 | 20.10 | 20.21 | 18.96 | 19.46 | 196,811 | -0.75(-3.73%) |
Jul 26, 2007 | 20.61 | 20.65 | 19.27 | 20.21 | 150,703 | -0.57(-2.73%) |
Jul 25, 2007 | 21.10 | 21.73 | 20.62 | 20.78 | 171,399 | -0.50(-2.35%) |
Jul 24, 2007 | 21.15 | 21.77 | 21.06 | 21.27 | 153,859 | +0.17(+0.80%) |
Jul 23, 2007 | 21.24 | 21.36 | 20.87 | 21.11 | 180,039 | -0.09(-0.44%) |
Jul 20, 2007 | 21.65 | 21.78 | 20.76 | 21.20 | 197,034 | -0.49(-2.26%) |
Jul 19, 2007 | 21.77 | 21.99 | 21.66 | 21.69 | 103,869 | +0.03(+0.16%) |
Jul 18, 2007 | 22.13 | 22.42 | 21.36 | 21.66 | 151,971 | -0.93(-4.12%) |
Jul 17, 2007 | 22.15 | 22.72 | 22.15 | 22.59 | 136,497 | +0.38(+1.71%) |
Jul 16, 2007 | 22.23 | 22.48 | 22.15 | 22.21 | 95,987 | -0.18(-0.79%) |
Jul 13, 2007 | 22.48 | 22.48 | 22.27 | 22.38 | 117,252 | -0.21(-0.94%) |
Jul 12, 2007 | 21.91 | 22.78 | 21.90 | 22.59 | 137,858 | +0.87(+4.01%) |
Jul 11, 2007 | 21.74 | 21.99 | 21.46 | 21.72 | 220,667 | -0.07(-0.31%) |
Jul 10, 2007 | 22.07 | 22.07 | 21.75 | 21.79 | 150,000 | -0.52(-2.31%) |
Jul 09, 2007 | 22.33 | 22.49 | 22.27 | 22.31 | 410,960 | -0.09(-0.42%) |
Jul 06, 2007 | 21.69 | 22.57 | 21.69 | 22.40 | 260,621 | +0.95(+4.42%) |
Jul 05, 2007 | 21.46 | 21.49 | 21.15 | 21.45 | 197,270 | +0.08(+0.36%) |
Jul 03, 2007 | 21.49 | 21.59 | 21.16 | 21.38 | 101,050 | -0.11(-0.51%) |
Jul 02, 2007 | 21.15 | 21.77 | 20.93 | 21.49 | 191,635 | +0.57(+2.71%) |
Jun 29, 2007 | 20.65 | 21.00 | 20.56 | 20.92 | 168,797 | +0.37(+1.81%) |
Jun 28, 2007 | 19.91 | 20.85 | 19.91 | 20.55 | 214,162 | +0.68(+3.41%) |
Jun 27, 2007 | 19.22 | 19.97 | 18.96 | 19.87 | 106,889 | +0.43(+2.22%) |
Jun 26, 2007 | 19.04 | 19.46 | 18.89 | 19.44 | 85,514 | +0.46(+2.41%) |
Jun 25, 2007 | 19.08 | 19.57 | 18.60 | 18.98 | 150,314 | -0.17(-0.88%) |
Jun 22, 2007 | 19.57 | 19.63 | 19.09 | 19.15 | 764,833 | -0.51(-2.58%) |
Jun 21, 2007 | 19.46 | 19.91 | 19.20 | 19.66 | 131,868 | +0.08(+0.43%) |
Jun 20, 2007 | 19.83 | 19.90 | 19.57 | 19.57 | 80,623 | -0.19(-0.94%) |
Jun 19, 2007 | 19.37 | 19.88 | 19.16 | 19.76 | 74,949 | +0.26(+1.34%) |
Jun 18, 2007 | 19.45 | 19.58 | 19.29 | 19.50 | 95,400 | +0.06(+0.30%) |
Jun 15, 2007 | 19.63 | 19.67 | 19.30 | 19.44 | 124,481 | +0.16(+0.83%) |
Jun 14, 2007 | 19.71 | 20.27 | 19.25 | 19.28 | 171,058 | +0.13(+0.66%) |
Jun 13, 2007 | 18.98 | 19.38 | 18.91 | 19.15 | 84,288 | +0.25(+1.34%) |
Jun 12, 2007 | 19.08 | 19.23 | 18.63 | 18.90 | 77,195 | -0.25(-1.33%) |
Jun 11, 2007 | 19.24 | 19.75 | 18.96 | 19.15 | 96,321 | -0.09(-0.48%) |
Jun 08, 2007 | 19.31 | 19.65 | 18.64 | 19.24 | 181,011 | +0.03(+0.18%) |
Jun 07, 2007 | 17.13 | 19.81 | 17.08 | 19.21 | 406,621 | +2.06(+12.04%) |
Jun 06, 2007 | 17.08 | 17.26 | 17.03 | 17.15 | 73,555 | -0.04(-0.25%) |
Jun 05, 2007 | 17.17 | 17.32 | 16.70 | 17.19 | 112,890 | -0.07(-0.39%) |
Jun 04, 2007 | 17.19 | 17.55 | 17.19 | 17.26 | 142,006 | -0.04(-0.24%) |
Jun 01, 2007 | 17.31 | 17.62 | 17.17 | 17.30 | 59,921 | -0.04(-0.24%) |
May 31, 2007 | 17.21 | 17.66 | 17.14 | 17.34 | 87,405 | +0.10(+0.59%) |
May 30, 2007 | 16.72 | 17.48 | 16.31 | 17.24 | 119,799 | +0.38(+2.26%) |
May 29, 2007 | 16.72 | 16.88 | 16.40 | 16.86 | 50,941 | +0.23(+1.37%) |
May 25, 2007 | 16.58 | 16.64 | 16.47 | 16.63 | 48,356 | +0.14(+0.82%) |
May 24, 2007 | 16.44 | 16.64 | 16.40 | 16.50 | 84,347 | +0.01(+0.05%) |
May 23, 2007 | 16.58 | 16.66 | 16.40 | 16.49 | 122,207 | -0.09(-0.56%) |
May 22, 2007 | 16.57 | 16.75 | 16.47 | 16.58 | 37,378 | -0.08(-0.51%) |
May 21, 2007 | 16.73 | 16.89 | 16.52 | 16.66 | 90,477 | -0.03(-0.15%) |
May 18, 2007 | 16.47 | 16.77 | 16.38 | 16.69 | 110,272 | +0.30(+1.81%) |
May 17, 2007 | 16.15 | 16.48 | 16.00 | 16.39 | 113,022 | +0.25(+1.52%) |
May 16, 2007 | 15.97 | 16.20 | 15.73 | 16.15 | 117,504 | +0.19(+1.22%) |
May 15, 2007 | 15.45 | 16.09 | 15.27 | 15.95 | 181,623 | +0.51(+3.29%) |
May 14, 2007 | 15.37 | 15.56 | 15.22 | 15.45 | 106,317 | +0.10(+0.66%) |
May 11, 2007 | 15.18 | 15.36 | 15.09 | 15.34 | 112,268 | +0.11(+0.72%) |
May 10, 2007 | 15.32 | 15.40 | 15.12 | 15.23 | 171,984 | -0.13(-0.83%) |
May 09, 2007 | 15.28 | 15.56 | 15.06 | 15.36 | 202,786 | -0.04(-0.27%) |
May 08, 2007 | 14.46 | 15.45 | 14.45 | 15.40 | 468,225 | +0.96(+6.62%) |
May 07, 2007 | 14.49 | 14.46 | 14.30 | 14.45 | 63,139 | -0.02(-0.12%) |
May 04, 2007 | 14.39 | 14.48 | 14.26 | 14.46 | 162,843 | +0.09(+0.65%) |
May 03, 2007 | 14.61 | 14.61 | 14.21 | 14.37 | 43,195 | -0.18(-1.22%) |
May 02, 2007 | 14.57 | 14.63 | 14.31 | 14.55 | 72,635 | -0.05(-0.35%) |
May 01, 2007 | 13.91 | 14.61 | 13.74 | 14.60 | 101,384 | +0.53(+3.79%) |
Apr 30, 2007 | 14.43 | 14.43 | 13.69 | 14.07 | 80,006 | -0.32(-2.23%) |
Apr 27, 2007 | 14.46 | 14.54 | 14.27 | 14.39 | 48,291 | -0.22(-1.51%) |
Apr 26, 2007 | 14.74 | 14.74 | 14.51 | 14.61 | 39,339 | -0.06(-0.40%) |
Apr 25, 2007 | 14.43 | 14.73 | 14.23 | 14.67 | 79,278 | +0.30(+2.12%) |
Apr 24, 2007 | 14.49 | 14.49 | 14.30 | 14.36 | 37,195 | -0.07(-0.47%) |
Apr 23, 2007 | 14.14 | 14.52 | 14.14 | 14.43 | 70,400 | +0.21(+1.49%) |
Apr 20, 2007 | 14.11 | 14.25 | 13.99 | 14.22 | 40,147 | +0.34(+2.44%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.79 | 13.88 | 43,299 | -0.30(-2.15%) |
Apr 18, 2007 | 14.26 | 14.49 | 14.08 | 14.19 | 42,456 | -0.11(-0.77%) |
Apr 17, 2007 | 14.60 | 14.60 | 14.15 | 14.30 | 34,293 | -0.23(-1.57%) |
Apr 16, 2007 | 14.51 | 14.92 | 14.26 | 14.52 | 80,656 | +0.03(+0.17%) |
Apr 13, 2007 | 14.46 | 14.51 | 14.31 | 14.50 | 21,015 | +0.01(+0.06%) |
Apr 12, 2007 | 14.38 | 14.51 | 14.30 | 14.49 | 33,358 | +0.06(+0.41%) |
Apr 11, 2007 | 14.38 | 14.60 | 14.38 | 14.43 | 35,046 | -0.08(-0.52%) |
Apr 10, 2007 | 14.89 | 14.89 | 14.27 | 14.51 | 168,142 | -0.34(-2.28%) |
Apr 09, 2007 | 14.73 | 15.30 | 14.73 | 14.85 | 167,710 | +0.14(+0.98%) |
Apr 05, 2007 | 14.46 | 15.18 | 14.46 | 14.70 | 101,806 | +0.32(+2.24%) |
Apr 04, 2007 | 14.44 | 14.45 | 13.98 | 14.38 | 119,920 | +0.01(+0.06%) |
Apr 03, 2007 | 13.11 | 14.56 | 13.10 | 14.37 | 142,139 | +1.38(+10.61%) |
Apr 02, 2007 | 13.36 | 13.36 | 12.73 | 12.99 | 110,689 | +0.00(+0.00%) |
Mar 30, 2007 | 13.26 | 13.62 | 12.82 | 12.99 | 136,253 | -0.20(-1.54%) |
Mar 29, 2007 | 13.65 | 13.65 | 13.12 | 13.20 | 43,458 | -0.30(-2.26%) |
Mar 28, 2007 | 13.68 | 13.89 | 13.42 | 13.50 | 102,059 | -0.24(-1.72%) |
Mar 27, 2007 | 13.66 | 13.74 | 13.44 | 13.74 | 79,527 | +0.01(+0.06%) |
Mar 26, 2007 | 13.62 | 13.75 | 13.36 | 13.73 | 28,221 | +0.08(+0.62%) |
Mar 23, 2007 | 13.75 | 13.79 | 13.35 | 13.64 | 26,692 | -0.07(-0.49%) |
Mar 22, 2007 | 13.12 | 13.72 | 13.10 | 13.71 | 95,337 | +0.66(+5.06%) |
Mar 21, 2007 | 12.93 | 13.06 | 12.57 | 13.05 | 35,941 | +0.22(+1.71%) |
Mar 20, 2007 | 12.79 | 12.89 | 12.66 | 12.83 | 15,660 | +0.08(+0.66%) |
Mar 19, 2007 | 12.28 | 12.79 | 12.28 | 12.75 | 65,237 | +0.50(+4.07%) |
Mar 16, 2007 | 12.70 | 12.82 | 12.22 | 12.25 | 103,871 | -0.46(-3.60%) |
Mar 15, 2007 | 12.66 | 12.94 | 12.57 | 12.71 | 24,331 | +0.04(+0.33%) |
Mar 14, 2007 | 12.73 | 12.76 | 12.20 | 12.66 | 70,911 | -0.13(-0.99%) |
Mar 13, 2007 | 13.34 | 13.23 | 12.74 | 12.79 | 74,322 | -0.55(-4.12%) |
Mar 12, 2007 | 13.11 | 13.41 | 13.04 | 13.34 | 72,861 | -0.13(-0.94%) |
Mar 09, 2007 | 13.43 | 13.52 | 13.20 | 13.47 | 95,221 | +0.19(+1.47%) |
Mar 08, 2007 | 11.81 | 13.53 | 11.81 | 13.27 | 168,846 | +1.98(+17.53%) |
Mar 07, 2007 | 11.33 | 11.73 | 11.26 | 11.29 | 81,951 | -0.04(-0.37%) |
Mar 06, 2007 | 11.67 | 11.87 | 11.28 | 11.34 | 105,262 | -0.27(-2.33%) |
Mar 05, 2007 | 11.72 | 11.94 | 11.45 | 11.61 | 44,098 | -0.37(-3.11%) |
Mar 02, 2007 | 12.17 | 12.19 | 11.96 | 11.98 | 62,972 | -0.28(-2.28%) |
Mar 01, 2007 | 12.68 | 12.71 | 12.16 | 12.26 | 55,223 | -0.04(-0.34%) |
Feb 28, 2007 | 12.79 | 12.46 | 12.05 | 12.30 | 56,766 | +0.19(+1.61%) |
Feb 27, 2007 | 12.36 | 12.54 | 11.85 | 12.10 | 105,888 | -0.52(-4.15%) |
Feb 26, 2007 | 12.49 | 12.68 | 12.31 | 12.63 | 89,828 | +0.19(+1.50%) |
Feb 23, 2007 | 12.59 | 12.68 | 12.44 | 12.44 | 42,220 | -0.18(-1.41%) |
Feb 22, 2007 | 12.68 | 12.68 | 12.59 | 12.62 | 26,370 | -0.02(-0.13%) |
Feb 21, 2007 | 12.68 | 12.72 | 12.62 | 12.64 | 41,308 | -0.04(-0.33%) |
Feb 20, 2007 | 12.36 | 12.73 | 12.36 | 12.68 | 72,788 | +0.28(+2.25%) |
Feb 16, 2007 | 12.49 | 12.58 | 12.28 | 12.40 | 40,412 | -0.06(-0.48%) |
Feb 15, 2007 | 12.63 | 12.73 | 12.10 | 12.46 | 155,230 | -0.11(-0.88%) |
Feb 14, 2007 | 12.96 | 13.17 | 12.48 | 12.57 | 80,031 | -0.32(-2.49%) |
Feb 13, 2007 | 12.52 | 12.91 | 12.52 | 12.89 | 106,065 | +0.37(+2.97%) |
Feb 12, 2007 | 12.49 | 12.72 | 12.44 | 12.52 | 75,440 | -0.06(-0.47%) |
Feb 09, 2007 | 12.80 | 12.84 | 12.55 | 12.58 | 107,681 | -0.29(-2.24%) |
Feb 08, 2007 | 12.81 | 12.87 | 12.42 | 12.87 | 207,555 | -0.03(-0.20%) |
Feb 07, 2007 | 13.11 | 13.15 | 12.82 | 12.89 | 138,630 | -0.17(-1.30%) |
Feb 06, 2007 | 13.44 | 13.44 | 13.02 | 13.06 | 140,440 | -0.36(-2.71%) |
Feb 05, 2007 | 13.91 | 13.97 | 13.27 | 13.42 | 55,597 | -0.41(-3.00%) |
Feb 02, 2007 | 13.08 | 13.99 | 13.08 | 13.84 | 166,230 | +0.67(+5.07%) |
Feb 01, 2007 | 13.41 | 13.45 | 13.03 | 13.17 | 72,868 | -0.10(-0.76%) |
Jan 31, 2007 | 13.41 | 13.43 | 12.81 | 13.27 | 136,416 | -0.20(-1.51%) |
Jan 30, 2007 | 13.42 | 13.63 | 13.36 | 13.48 | 51,412 | +0.05(+0.38%) |
Jan 29, 2007 | 12.81 | 13.53 | 12.80 | 13.42 | 155,352 | +0.55(+4.27%) |
Jan 26, 2007 | 13.15 | 13.25 | 12.79 | 12.87 | 94,130 | -0.44(-3.30%) |
Jan 25, 2007 | 13.51 | 13.68 | 13.26 | 13.31 | 81,622 | -0.22(-1.62%) |
Jan 24, 2007 | 13.52 | 13.63 | 13.37 | 13.53 | 68,161 | +0.02(+0.13%) |
Jan 23, 2007 | 13.27 | 13.77 | 13.27 | 13.52 | 73,777 | +0.27(+2.04%) |
Jan 22, 2007 | 13.60 | 13.64 | 13.23 | 13.25 | 62,734 | -0.39(-2.85%) |
Jan 19, 2007 | 13.70 | 13.86 | 13.45 | 13.64 | 62,675 | -0.10(-0.74%) |
Jan 18, 2007 | 13.85 | 14.46 | 13.58 | 13.74 | 321,250 | -0.07(-0.49%) |
Jan 17, 2007 | 14.15 | 14.33 | 13.72 | 13.81 | 108,906 | -0.43(-3.03%) |
Jan 16, 2007 | 14.38 | 14.38 | 14.14 | 14.24 | 162,521 | -0.14(-1.00%) |
Jan 12, 2007 | 14.07 | 14.45 | 14.07 | 14.38 | 60,266 | +0.25(+1.74%) |
Jan 11, 2007 | 14.17 | 14.49 | 13.96 | 14.14 | 130,692 | +0.08(+0.60%) |
Jan 10, 2007 | 13.53 | 14.30 | 13.48 | 14.05 | 220,070 | +0.41(+3.04%) |
Jan 09, 2007 | 15.19 | 15.19 | 13.13 | 13.64 | 193,171 | -1.57(-10.34%) |
Jan 08, 2007 | 14.49 | 15.90 | 14.27 | 15.21 | 117,576 | -0.14(-0.88%) |
Jan 05, 2007 | 15.57 | 15.72 | 15.26 | 15.34 | 92,998 | -0.39(-2.47%) |
Jan 04, 2007 | 14.57 | 15.84 | 14.57 | 15.73 | 120,244 | +1.15(+7.89%) |
Jan 03, 2007 | 15.92 | 16.06 | 14.15 | 14.58 | 204,201 | -0.57(-3.74%) |
Dec 29, 2006 | 15.42 | 15.98 | 15.08 | 15.15 | 72,747 | -0.30(-1.97%) |
Dec 28, 2006 | 16.09 | 16.09 | 15.34 | 15.45 | 87,889 | -0.68(-4.20%) |
Dec 27, 2006 | 16.26 | 16.26 | 16.00 | 16.13 | 25,518 | -0.08(-0.47%) |
Dec 26, 2006 | 15.58 | 16.27 | 15.58 | 16.21 | 27,280 | +0.56(+3.57%) |
Dec 22, 2006 | 15.65 | 16.05 | 15.59 | 15.65 | 67,768 | +0.40(+2.61%) |
Dec 21, 2006 | 15.99 | 16.00 | 15.19 | 15.25 | 59,752 | -0.65(-4.10%) |
Dec 20, 2006 | 16.26 | 16.28 | 15.90 | 15.90 | 36,926 | -0.30(-1.88%) |
Dec 19, 2006 | 15.94 | 16.25 | 15.76 | 16.21 | 43,424 | +0.25(+1.59%) |
Dec 18, 2006 | 16.71 | 16.88 | 15.74 | 15.95 | 54,836 | -0.69(-4.17%) |
Dec 15, 2006 | 16.81 | 16.91 | 16.62 | 16.65 | 86,160 | -0.11(-0.66%) |
Dec 14, 2006 | 17.27 | 17.27 | 16.54 | 16.76 | 47,214 | -0.53(-3.08%) |
Dec 13, 2006 | 17.06 | 17.30 | 17.02 | 17.29 | 57,592 | +0.40(+2.35%) |
Dec 12, 2006 | 16.15 | 17.46 | 16.13 | 16.89 | 173,533 | +0.78(+4.83%) |
Dec 11, 2006 | 16.25 | 16.25 | 15.89 | 16.11 | 272,853 | -0.03(-0.21%) |
Dec 08, 2006 | 15.18 | 16.30 | 14.99 | 16.15 | 143,527 | +1.22(+8.16%) |
Dec 07, 2006 | 15.03 | 15.03 | 14.85 | 14.93 | 24,668 | -0.03(-0.17%) |
Dec 06, 2006 | 14.90 | 15.00 | 14.89 | 14.96 | 30,316 | -0.02(-0.11%) |
Dec 05, 2006 | 14.96 | 14.97 | 14.86 | 14.97 | 47,417 | +0.09(+0.63%) |
Dec 04, 2006 | 14.55 | 14.93 | 14.49 | 14.88 | 56,852 | +0.41(+2.81%) |
Dec 01, 2006 | 14.63 | 14.71 | 14.35 | 14.47 | 57,591 | -0.10(-0.70%) |
Nov 30, 2006 | 14.43 | 14.88 | 14.43 | 14.57 | 40,311 | +0.10(+0.70%) |
Nov 29, 2006 | 13.49 | 14.88 | 13.49 | 14.47 | 67,650 | +0.99(+7.34%) |
Nov 28, 2006 | 13.32 | 13.49 | 12.80 | 13.48 | 64,847 | +0.16(+1.21%) |
Nov 27, 2006 | 14.17 | 14.21 | 12.90 | 13.32 | 131,688 | -0.86(-6.08%) |
Nov 24, 2006 | 14.21 | 14.48 | 14.18 | 14.19 | 12,198 | -0.16(-1.12%) |
Nov 22, 2006 | 14.79 | 14.79 | 14.31 | 14.35 | 18,855 | -0.40(-2.70%) |
Nov 21, 2006 | 14.77 | 14.77 | 14.26 | 14.74 | 34,447 | +0.00(+0.00%) |
Nov 20, 2006 | 14.83 | 14.84 | 14.53 | 14.74 | 25,110 | -0.08(-0.51%) |
Nov 17, 2006 | 15.07 | 15.07 | 14.79 | 14.82 | 44,909 | -0.25(-1.63%) |
Nov 16, 2006 | 14.79 | 15.15 | 14.69 | 15.07 | 240,658 | +0.35(+2.36%) |
Nov 15, 2006 | 14.60 | 14.72 | 14.60 | 14.72 | 79,658 | +0.13(+0.87%) |
Nov 14, 2006 | 14.33 | 14.61 | 14.19 | 14.59 | 140,684 | +0.25(+1.71%) |
Nov 13, 2006 | 14.53 | 14.53 | 14.23 | 14.35 | 33,522 | -0.19(-1.28%) |
Nov 10, 2006 | 14.30 | 14.55 | 14.22 | 14.53 | 41,435 | +0.28(+1.96%) |
Nov 09, 2006 | 14.65 | 14.68 | 14.14 | 14.25 | 31,380 | -0.29(-1.98%) |
Nov 08, 2006 | 13.81 | 14.72 | 13.09 | 14.54 | 88,743 | +0.59(+4.25%) |
Nov 07, 2006 | 14.77 | 14.77 | 13.80 | 13.95 | 63,785 | -0.80(-5.45%) |
Nov 06, 2006 | 14.68 | 14.77 | 14.59 | 14.75 | 156,384 | +0.10(+0.69%) |
Nov 03, 2006 | 14.19 | 14.66 | 14.19 | 14.65 | 160,739 | +0.47(+3.34%) |
Nov 02, 2006 | 13.92 | 14.38 | 13.92 | 14.18 | 60,161 | +0.14(+0.96%) |
Nov 01, 2006 | 14.35 | 14.45 | 13.86 | 14.04 | 53,813 | -0.33(-2.30%) |
Oct 31, 2006 | 14.41 | 14.46 | 14.29 | 14.37 | 36,989 | +0.06(+0.41%) |
Oct 30, 2006 | 14.34 | 14.46 | 14.28 | 14.31 | 35,503 | -0.11(-0.76%) |
Oct 27, 2006 | 14.49 | 14.49 | 14.16 | 14.42 | 31,506 | -0.03(-0.18%) |
Oct 26, 2006 | 14.44 | 14.46 | 14.26 | 14.45 | 72,674 | +0.01(+0.06%) |
Oct 25, 2006 | 14.30 | 14.46 | 14.05 | 14.44 | 96,791 | +0.07(+0.47%) |
Oct 24, 2006 | 14.51 | 14.55 | 14.15 | 14.37 | 53,880 | -0.14(-0.93%) |
Oct 23, 2006 | 14.46 | 14.63 | 14.30 | 14.51 | 156,819 | +0.05(+0.35%) |
Oct 20, 2006 | 14.57 | 14.62 | 14.33 | 14.46 | 57,878 | -0.01(-0.06%) |
Oct 19, 2006 | 14.45 | 14.71 | 14.41 | 14.46 | 48,525 | +0.04(+0.29%) |
Oct 18, 2006 | 14.61 | 14.69 | 14.38 | 14.42 | 61,669 | -0.16(-1.10%) |
Oct 17, 2006 | 14.64 | 14.80 | 14.56 | 14.58 | 209,090 | -0.05(-0.35%) |
Oct 16, 2006 | 14.35 | 14.67 | 14.31 | 14.63 | 123,911 | +0.33(+2.31%) |
Oct 13, 2006 | 14.12 | 14.35 | 14.12 | 14.30 | 68,289 | +0.15(+1.08%) |
Oct 12, 2006 | 14.23 | 14.37 | 13.95 | 14.15 | 65,774 | +0.05(+0.36%) |
Oct 11, 2006 | 13.58 | 14.19 | 13.58 | 14.10 | 135,434 | +0.43(+3.16%) |
Oct 10, 2006 | 13.58 | 13.70 | 13.41 | 13.67 | 109,485 | +0.06(+0.43%) |
Oct 09, 2006 | 13.37 | 13.65 | 13.18 | 13.61 | 49,692 | +0.21(+1.58%) |
Oct 06, 2006 | 13.45 | 14.19 | 13.40 | 13.40 | 188,185 | +0.10(+0.76%) |
Oct 05, 2006 | 13.15 | 13.30 | 13.05 | 13.30 | 110,747 | +0.17(+1.29%) |
Oct 04, 2006 | 12.67 | 13.13 | 12.67 | 13.13 | 156,429 | +0.37(+2.92%) |
Oct 03, 2006 | 12.54 | 12.94 | 12.54 | 12.76 | 144,540 | +0.07(+0.53%) |