Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.60 | 10.69 | 10.49 | 10.67 | 268,680 | +0.04(+0.40%) |
Sep 27, 2007 | 10.55 | 10.68 | 10.50 | 10.63 | 208,408 | +0.16(+1.48%) |
Sep 26, 2007 | 10.42 | 10.56 | 10.31 | 10.47 | 141,768 | +0.12(+1.16%) |
Sep 25, 2007 | 10.33 | 10.45 | 10.26 | 10.35 | 236,846 | -0.04(-0.34%) |
Sep 24, 2007 | 10.55 | 10.62 | 10.35 | 10.39 | 214,916 | -0.17(-1.61%) |
Sep 21, 2007 | 10.80 | 10.82 | 10.56 | 10.56 | 286,225 | -0.15(-1.39%) |
Sep 20, 2007 | 10.76 | 10.80 | 10.53 | 10.71 | 191,146 | -0.03(-0.26%) |
Sep 19, 2007 | 10.57 | 10.93 | 10.53 | 10.74 | 297,402 | +0.23(+2.22%) |
Sep 18, 2007 | 10.23 | 10.52 | 10.16 | 10.50 | 528,306 | +0.28(+2.69%) |
Sep 17, 2007 | 10.26 | 10.35 | 10.17 | 10.23 | 436,907 | -0.09(-0.89%) |
Sep 14, 2007 | 10.30 | 10.41 | 10.25 | 10.32 | 195,532 | +0.00(+0.00%) |
Sep 13, 2007 | 10.28 | 10.37 | 10.19 | 10.32 | 207,842 | +0.08(+0.83%) |
Sep 12, 2007 | 10.30 | 10.40 | 10.20 | 10.23 | 222,273 | -0.09(-0.89%) |
Sep 11, 2007 | 10.16 | 10.36 | 10.13 | 10.33 | 274,340 | +0.20(+2.02%) |
Sep 10, 2007 | 10.55 | 10.55 | 10.03 | 10.12 | 418,514 | -0.37(-3.50%) |
Sep 07, 2007 | 10.60 | 10.68 | 10.43 | 10.49 | 821,747 | -0.19(-1.79%) |
Sep 06, 2007 | 10.86 | 11.00 | 10.64 | 10.68 | 524,062 | -0.18(-1.69%) |
Sep 05, 2007 | 11.23 | 11.78 | 10.80 | 10.86 | 371,399 | -0.36(-3.21%) |
Sep 04, 2007 | 11.24 | 11.35 | 11.08 | 11.22 | 348,337 | +0.16(+1.40%) |
Aug 31, 2007 | 11.13 | 11.13 | 10.89 | 11.07 | 175,300 | +0.06(+0.58%) |
Aug 30, 2007 | 10.99 | 11.02 | 10.85 | 11.00 | 352,157 | +0.01(+0.13%) |
Aug 29, 2007 | 10.71 | 11.03 | 10.56 | 10.99 | 351,732 | +0.33(+3.12%) |
Aug 28, 2007 | 10.86 | 10.86 | 10.62 | 10.66 | 415,118 | -0.23(-2.14%) |
Aug 27, 2007 | 10.76 | 10.92 | 10.66 | 10.89 | 369,701 | +0.10(+0.92%) |
Aug 24, 2007 | 10.76 | 10.83 | 10.65 | 10.79 | 208,408 | +0.08(+0.73%) |
Aug 23, 2007 | 10.81 | 10.88 | 10.62 | 10.71 | 276,462 | -0.10(-0.91%) |
Aug 22, 2007 | 10.84 | 11.12 | 10.65 | 10.81 | 443,274 | +0.04(+0.39%) |
Aug 21, 2007 | 10.59 | 10.96 | 10.54 | 10.77 | 473,693 | +0.18(+1.67%) |
Aug 20, 2007 | 10.18 | 10.76 | 10.15 | 10.59 | 490,530 | +0.47(+4.61%) |
Aug 17, 2007 | 10.10 | 10.47 | 10.06 | 10.13 | 862,920 | +0.01(+0.07%) |
Aug 16, 2007 | 10.14 | 10.23 | 9.803 | 10.12 | 1,090,570 | +0.01(+0.07%) |
Aug 15, 2007 | 10.18 | 10.22 | 10.06 | 10.11 | 641,495 | -0.06(-0.62%) |
Aug 14, 2007 | 10.51 | 10.55 | 10.16 | 10.18 | 346,356 | -0.28(-2.64%) |
Aug 13, 2007 | 10.22 | 10.60 | 10.04 | 10.45 | 915,835 | +0.26(+2.57%) |
Aug 10, 2007 | 10.39 | 10.47 | 9.853 | 10.19 | 1,022,374 | -0.25(-2.37%) |
Aug 09, 2007 | 10.21 | 10.88 | 10.21 | 10.44 | 1,538,654 | -0.39(-3.59%) |
Aug 08, 2007 | 10.14 | 11.01 | 9.860 | 10.83 | 2,118,887 | +0.66(+6.46%) |
Aug 07, 2007 | 9.174 | 10.26 | 8.460 | 10.17 | 3,101,079 | +1.00(+10.86%) |
Aug 06, 2007 | 10.76 | 11.25 | 8.481 | 9.174 | 3,313,024 | -2.05(-18.26%) |
Aug 03, 2007 | 11.20 | 12.04 | 11.13 | 11.22 | 1,120,565 | -0.82(-6.81%) |
Aug 02, 2007 | 12.05 | 12.11 | 11.87 | 12.04 | 839,999 | -0.08(-0.70%) |
Aug 01, 2007 | 12.42 | 12.50 | 11.94 | 12.13 | 512,743 | -0.29(-2.33%) |
Jul 31, 2007 | 12.84 | 12.88 | 12.40 | 12.42 | 597,917 | -0.41(-3.20%) |
Jul 30, 2007 | 12.35 | 12.96 | 12.09 | 12.83 | 1,060,150 | +0.47(+3.83%) |
Jul 27, 2007 | 12.48 | 12.69 | 12.32 | 12.35 | 817,644 | -0.27(-2.13%) |
Jul 26, 2007 | 13.22 | 13.43 | 12.45 | 12.62 | 1,073,309 | -0.88(-6.49%) |
Jul 25, 2007 | 14.04 | 14.04 | 13.32 | 13.50 | 533,400 | -0.48(-3.44%) |
Jul 24, 2007 | 14.14 | 14.23 | 13.75 | 13.98 | 398,847 | -0.34(-2.37%) |
Jul 23, 2007 | 14.72 | 14.72 | 14.16 | 14.32 | 376,492 | -0.38(-2.60%) |
Jul 20, 2007 | 14.64 | 14.85 | 14.28 | 14.70 | 429,408 | +0.02(+0.15%) |
Jul 19, 2007 | 14.96 | 14.98 | 14.51 | 14.68 | 518,968 | -0.33(-2.17%) |
Jul 18, 2007 | 15.24 | 15.29 | 14.84 | 15.01 | 383,001 | -0.33(-2.17%) |
Jul 17, 2007 | 15.27 | 15.45 | 15.27 | 15.34 | 140,353 | +0.05(+0.32%) |
Jul 16, 2007 | 15.52 | 15.54 | 15.23 | 15.29 | 131,157 | -0.25(-1.59%) |
Jul 13, 2007 | 15.61 | 15.74 | 15.51 | 15.54 | 359,939 | -0.07(-0.45%) |
Jul 12, 2007 | 15.30 | 15.61 | 15.27 | 15.61 | 211,945 | +0.43(+2.84%) |
Jul 11, 2007 | 15.20 | 15.30 | 15.13 | 15.17 | 219,727 | -0.06(-0.42%) |
Jul 10, 2007 | 15.48 | 15.48 | 15.24 | 15.24 | 303,203 | -0.33(-2.13%) |
Jul 09, 2007 | 15.63 | 15.63 | 15.49 | 15.57 | 160,161 | +0.02(+0.14%) |
Jul 06, 2007 | 15.56 | 15.62 | 15.41 | 15.55 | 114,461 | -0.04(-0.27%) |
Jul 05, 2007 | 15.59 | 15.78 | 15.38 | 15.59 | 232,885 | +0.03(+0.18%) |
Jul 03, 2007 | 15.60 | 15.64 | 15.51 | 15.56 | 78,241 | -0.05(-0.32%) |
Jul 02, 2007 | 15.40 | 15.64 | 15.40 | 15.61 | 282,546 | +0.22(+1.42%) |
Jun 29, 2007 | 15.41 | 15.55 | 15.34 | 15.39 | 206,851 | +0.05(+0.32%) |
Jun 28, 2007 | 15.24 | 15.49 | 15.28 | 15.34 | 388,519 | +0.11(+0.70%) |
Jun 27, 2007 | 15.30 | 15.37 | 15.03 | 15.24 | 464,921 | -0.18(-1.19%) |
Jun 26, 2007 | 15.68 | 15.78 | 15.42 | 15.42 | 309,994 | -0.20(-1.31%) |
Jun 25, 2007 | 15.66 | 15.69 | 15.51 | 15.63 | 638,241 | -0.01(-0.09%) |
Jun 22, 2007 | 15.75 | 15.76 | 15.42 | 15.64 | 397,291 | -0.11(-0.72%) |
Jun 21, 2007 | 15.75 | 15.85 | 15.60 | 15.75 | 127,336 | -0.01(-0.04%) |
Jun 20, 2007 | 16.02 | 16.13 | 15.73 | 15.76 | 181,384 | -0.23(-1.41%) |
Jun 19, 2007 | 15.96 | 16.03 | 15.79 | 15.99 | 203,173 | -0.06(-0.40%) |
Jun 18, 2007 | 16.07 | 16.13 | 15.95 | 16.05 | 419,929 | -0.01(-0.09%) |
Jun 15, 2007 | 16.10 | 16.13 | 15.97 | 16.07 | 555,330 | +0.35(+2.25%) |
Jun 14, 2007 | 15.63 | 15.81 | 15.62 | 15.71 | 279,999 | +0.05(+0.32%) |
Jun 13, 2007 | 15.66 | 15.73 | 15.56 | 15.66 | 235,573 | +0.07(+0.45%) |
Jun 12, 2007 | 15.81 | 15.88 | 15.58 | 15.59 | 466,619 | -0.28(-1.78%) |
Jun 11, 2007 | 16.00 | 16.02 | 15.82 | 15.87 | 200,484 | -0.17(-1.06%) |
Jun 08, 2007 | 16.01 | 16.06 | 15.92 | 16.04 | 265,568 | +0.09(+0.58%) |
Jun 07, 2007 | 16.05 | 16.14 | 15.93 | 15.95 | 344,092 | -0.16(-1.01%) |
Jun 06, 2007 | 16.26 | 16.30 | 16.02 | 16.11 | 345,507 | -0.21(-1.26%) |
Jun 05, 2007 | 16.52 | 16.52 | 16.19 | 16.32 | 423,749 | -0.23(-1.37%) |
Jun 04, 2007 | 16.57 | 16.62 | 16.50 | 16.55 | 361,778 | -0.02(-0.13%) |
Jun 01, 2007 | 16.50 | 17.49 | 16.45 | 16.57 | 763,172 | +0.07(+0.43%) |
May 31, 2007 | 16.29 | 16.98 | 16.22 | 16.50 | 1,611,703 | +0.87(+5.56%) |
May 30, 2007 | 15.43 | 15.66 | 15.39 | 15.63 | 424,598 | +0.14(+0.91%) |
May 29, 2007 | 15.42 | 15.56 | 15.39 | 15.49 | 346,639 | +0.12(+0.78%) |
May 25, 2007 | 15.35 | 15.49 | 15.28 | 15.37 | 399,979 | +0.05(+0.32%) |
May 24, 2007 | 15.52 | 15.57 | 15.25 | 15.32 | 343,385 | -0.19(-1.23%) |
May 23, 2007 | 15.61 | 15.69 | 15.49 | 15.51 | 267,973 | -0.04(-0.27%) |
May 22, 2007 | 15.56 | 15.61 | 15.48 | 15.55 | 386,538 | -0.01(-0.05%) |
May 21, 2007 | 15.55 | 15.64 | 15.39 | 15.56 | 239,817 | -0.01(-0.09%) |
May 18, 2007 | 15.49 | 15.64 | 15.37 | 15.57 | 321,879 | +0.08(+0.50%) |
May 17, 2007 | 15.48 | 15.60 | 15.37 | 15.49 | 978,230 | +0.01(+0.09%) |
May 16, 2007 | 15.39 | 15.57 | 15.31 | 15.48 | 796,987 | +0.12(+0.78%) |
May 15, 2007 | 15.58 | 15.61 | 15.27 | 15.36 | 573,723 | -0.27(-1.72%) |
May 14, 2007 | 15.83 | 15.90 | 15.58 | 15.63 | 437,473 | -0.21(-1.29%) |
May 11, 2007 | 16.01 | 16.01 | 15.76 | 15.83 | 449,782 | -0.12(-0.75%) |
May 10, 2007 | 16.08 | 16.14 | 15.90 | 15.95 | 616,310 | -0.13(-0.79%) |
May 09, 2007 | 16.24 | 16.28 | 16.04 | 16.08 | 790,479 | -0.10(-0.61%) |
May 08, 2007 | 16.57 | 16.58 | 16.11 | 16.18 | 1,139,948 | -0.46(-2.76%) |
May 07, 2007 | 16.74 | 16.86 | 16.62 | 16.64 | 974,127 | -0.15(-0.88%) |
May 04, 2007 | 16.79 | 16.92 | 16.27 | 16.79 | 1,550,681 | -0.29(-1.70%) |
May 03, 2007 | 17.29 | 17.42 | 17.02 | 17.08 | 512,177 | -0.23(-1.35%) |
May 02, 2007 | 17.13 | 17.54 | 17.10 | 17.31 | 504,537 | +0.21(+1.20%) |
May 01, 2007 | 16.92 | 17.22 | 16.89 | 17.10 | 365,315 | +0.15(+0.88%) |
Apr 30, 2007 | 17.27 | 17.34 | 16.94 | 16.96 | 247,033 | -0.33(-1.88%) |
Apr 27, 2007 | 17.41 | 17.49 | 17.18 | 17.28 | 148,984 | -0.14(-0.81%) |
Apr 26, 2007 | 17.44 | 17.55 | 17.32 | 17.42 | 208,125 | -0.06(-0.32%) |
Apr 25, 2007 | 17.40 | 17.58 | 17.36 | 17.48 | 186,053 | +0.14(+0.81%) |
Apr 24, 2007 | 17.15 | 17.42 | 17.14 | 17.34 | 192,844 | +0.20(+1.20%) |
Apr 23, 2007 | 17.15 | 17.35 | 17.09 | 17.13 | 166,952 | -0.02(-0.12%) |
Apr 20, 2007 | 17.24 | 17.24 | 17.08 | 17.15 | 202,890 | +0.06(+0.37%) |
Apr 19, 2007 | 16.95 | 17.20 | 16.86 | 17.09 | 265,568 | +0.11(+0.62%) |
Apr 18, 2007 | 17.07 | 17.10 | 16.86 | 16.98 | 427,993 | -0.13(-0.74%) |
Apr 17, 2007 | 17.22 | 17.28 | 17.06 | 17.11 | 204,022 | -0.10(-0.57%) |
Apr 16, 2007 | 17.08 | 17.23 | 17.05 | 17.21 | 123,941 | +0.19(+1.12%) |
Apr 13, 2007 | 16.79 | 17.02 | 16.74 | 17.02 | 436,482 | +0.21(+1.26%) |
Apr 12, 2007 | 16.77 | 16.88 | 16.66 | 16.81 | 1,509,508 | +0.02(+0.13%) |
Apr 11, 2007 | 17.11 | 17.12 | 16.57 | 16.79 | 546,275 | -0.30(-1.78%) |
Apr 10, 2007 | 17.10 | 17.17 | 16.96 | 17.09 | 1,321,899 | -0.01(-0.08%) |
Apr 09, 2007 | 17.53 | 17.53 | 17.03 | 17.10 | 482,465 | -0.37(-2.10%) |
Apr 05, 2007 | 17.46 | 17.54 | 17.42 | 17.47 | 109,792 | +0.00(+0.00%) |
Apr 04, 2007 | 17.53 | 17.60 | 17.44 | 17.47 | 97,483 | -0.04(-0.24%) |
Apr 03, 2007 | 17.55 | 17.57 | 17.48 | 17.51 | 174,027 | +0.00(+0.00%) |
Apr 02, 2007 | 17.53 | 17.56 | 17.46 | 17.51 | 124,365 | +0.02(+0.12%) |
Mar 30, 2007 | 17.50 | 17.63 | 17.36 | 17.49 | 182,657 | -0.01(-0.04%) |
Mar 29, 2007 | 17.56 | 17.63 | 17.32 | 17.50 | 177,139 | +0.04(+0.20%) |
Mar 28, 2007 | 17.47 | 17.56 | 17.41 | 17.46 | 379,464 | -0.07(-0.40%) |
Mar 27, 2007 | 17.60 | 17.73 | 17.51 | 17.54 | 150,965 | -0.11(-0.64%) |
Mar 26, 2007 | 17.64 | 17.74 | 17.52 | 17.65 | 249,297 | -0.02(-0.12%) |
Mar 23, 2007 | 17.70 | 17.79 | 17.58 | 17.67 | 172,046 | +0.00(+0.00%) |
Mar 22, 2007 | 17.66 | 17.80 | 17.61 | 17.67 | 215,482 | +0.08(+0.48%) |
Mar 21, 2007 | 17.35 | 17.63 | 17.35 | 17.58 | 353,996 | +0.27(+1.55%) |
Mar 20, 2007 | 17.27 | 17.42 | 17.22 | 17.32 | 755,249 | +0.06(+0.37%) |
Mar 19, 2007 | 17.22 | 17.32 | 17.17 | 17.25 | 276,604 | +0.11(+0.66%) |
Mar 16, 2007 | 17.08 | 17.33 | 16.99 | 17.14 | 2,981,241 | +0.06(+0.37%) |
Mar 15, 2007 | 16.94 | 17.20 | 16.94 | 17.08 | 410,025 | +0.15(+0.88%) |
Mar 14, 2007 | 16.69 | 16.99 | 16.69 | 16.93 | 456,998 | +0.25(+1.48%) |
Mar 13, 2007 | 16.77 | 16.77 | 16.58 | 16.68 | 617,018 | -0.08(-0.51%) |
Mar 12, 2007 | 16.72 | 16.91 | 16.62 | 16.77 | 334,330 | -0.07(-0.42%) |
Mar 09, 2007 | 16.59 | 16.94 | 16.59 | 16.84 | 435,209 | +0.36(+2.19%) |
Mar 08, 2007 | 16.55 | 16.61 | 16.43 | 16.48 | 360,505 | +0.03(+0.17%) |
Mar 07, 2007 | 16.52 | 16.66 | 16.44 | 16.45 | 288,630 | -0.08(-0.47%) |
Mar 06, 2007 | 16.33 | 18.02 | 16.33 | 16.52 | 574,855 | +0.33(+2.05%) |
Mar 05, 2007 | 16.17 | 16.40 | 16.16 | 16.19 | 357,958 | -0.12(-0.74%) |
Mar 02, 2007 | 16.59 | 16.67 | 16.29 | 16.31 | 315,795 | -0.21(-1.28%) |
Mar 01, 2007 | 16.43 | 16.57 | 16.31 | 16.52 | 325,343 | -0.06(-0.34%) |
Feb 28, 2007 | 16.53 | 16.67 | 16.43 | 16.58 | 508,215 | +0.10(+0.60%) |
Feb 27, 2007 | 16.61 | 16.74 | 16.43 | 16.48 | 650,974 | -0.13(-0.77%) |
Feb 26, 2007 | 16.63 | 16.69 | 16.38 | 16.61 | 726,917 | +0.00(+0.00%) |
Feb 23, 2007 | 16.77 | 16.97 | 16.55 | 16.61 | 591,267 | -0.16(-0.93%) |
Feb 22, 2007 | 16.89 | 16.89 | 16.70 | 16.77 | 443,132 | -0.09(-0.54%) |
Feb 21, 2007 | 16.87 | 16.91 | 16.81 | 16.86 | 308,155 | -0.09(-0.54%) |
Feb 20, 2007 | 16.76 | 16.96 | 16.64 | 16.95 | 317,917 | +0.22(+1.31%) |
Feb 16, 2007 | 16.64 | 16.78 | 16.55 | 16.73 | 613,339 | +0.08(+0.51%) |
Feb 15, 2007 | 16.60 | 16.69 | 16.40 | 16.64 | 415,684 | +0.01(+0.04%) |
Feb 14, 2007 | 16.57 | 16.73 | 16.52 | 16.64 | 425,163 | +0.11(+0.68%) |
Feb 13, 2007 | 16.53 | 16.65 | 16.44 | 16.52 | 660,155 | +0.06(+0.39%) |
Feb 12, 2007 | 16.71 | 16.71 | 16.34 | 16.46 | 416,957 | -0.16(-0.98%) |
Feb 09, 2007 | 16.77 | 16.77 | 16.41 | 16.62 | 643,900 | -0.11(-0.68%) |
Feb 08, 2007 | 16.40 | 16.74 | 16.31 | 16.74 | 1,189,327 | +0.37(+2.25%) |
Feb 07, 2007 | 16.19 | 16.46 | 16.14 | 16.37 | 704,456 | +0.19(+1.18%) |
Feb 06, 2007 | 16.26 | 16.36 | 16.06 | 16.18 | 792,884 | -0.08(-0.48%) |
Feb 05, 2007 | 17.05 | 17.10 | 16.02 | 16.26 | 1,843,556 | -0.79(-4.64%) |
Feb 02, 2007 | 18.31 | 18.45 | 17.05 | 17.05 | 2,512,924 | -1.34(-7.30%) |
Feb 01, 2007 | 18.23 | 18.44 | 18.23 | 18.39 | 428,135 | +0.18(+1.01%) |
Jan 31, 2007 | 18.14 | 18.38 | 18.09 | 18.21 | 225,952 | +0.01(+0.04%) |
Jan 30, 2007 | 18.05 | 18.22 | 18.00 | 18.20 | 317,352 | +0.15(+0.82%) |
Jan 29, 2007 | 18.11 | 18.14 | 17.90 | 18.05 | 222,132 | -0.08(-0.43%) |
Jan 26, 2007 | 18.03 | 18.19 | 17.96 | 18.13 | 93,097 | +0.08(+0.47%) |
Jan 25, 2007 | 18.19 | 18.20 | 17.99 | 18.04 | 146,154 | -0.15(-0.82%) |
Jan 24, 2007 | 18.08 | 18.23 | 18.06 | 18.19 | 131,157 | +0.08(+0.47%) |
Jan 23, 2007 | 17.97 | 18.24 | 17.97 | 18.11 | 260,899 | +0.09(+0.51%) |
Jan 22, 2007 | 18.09 | 18.12 | 17.92 | 18.02 | 260,050 | -0.11(-0.62%) |
Jan 19, 2007 | 18.12 | 18.17 | 18.02 | 18.13 | 152,945 | +0.02(+0.12%) |
Jan 18, 2007 | 18.07 | 18.14 | 17.95 | 18.11 | 318,342 | -0.01(-0.08%) |
Jan 17, 2007 | 18.07 | 18.18 | 18.07 | 18.12 | 166,669 | -0.02(-0.12%) |
Jan 16, 2007 | 18.23 | 18.27 | 17.96 | 18.14 | 287,923 | -0.05(-0.27%) |
Jan 12, 2007 | 18.14 | 18.23 | 18.10 | 18.19 | 171,197 | +0.06(+0.35%) |
Jan 11, 2007 | 18.10 | 18.24 | 18.07 | 18.13 | 165,821 | +0.10(+0.55%) |
Jan 10, 2007 | 17.95 | 18.04 | 17.88 | 18.03 | 151,248 | -0.01(-0.04%) |
Jan 09, 2007 | 17.74 | 18.04 | 17.67 | 18.04 | 321,313 | +0.26(+1.47%) |
Jan 08, 2007 | 17.85 | 17.87 | 17.60 | 17.78 | 241,232 | -0.12(-0.67%) |
Jan 05, 2007 | 17.43 | 17.99 | 17.42 | 17.90 | 224,254 | -0.15(-0.82%) |
Jan 04, 2007 | 17.99 | 18.14 | 17.88 | 18.04 | 203,173 | -0.01(-0.08%) |
Jan 03, 2007 | 18.09 | 18.24 | 17.82 | 18.06 | 662,010 | +0.04(+0.20%) |
Dec 29, 2006 | 18.20 | 18.20 | 18.00 | 18.02 | 289,620 | -0.21(-1.16%) |
Dec 28, 2006 | 18.37 | 18.48 | 18.21 | 18.24 | 176,998 | -0.19(-1.04%) |
Dec 27, 2006 | 18.22 | 18.55 | 18.14 | 18.43 | 263,021 | +0.28(+1.52%) |
Dec 26, 2006 | 17.92 | 18.20 | 17.92 | 18.15 | 215,057 | +0.25(+1.42%) |
Dec 22, 2006 | 17.99 | 18.02 | 17.81 | 17.90 | 194,542 | -0.07(-0.39%) |
Dec 21, 2006 | 17.92 | 18.11 | 17.88 | 17.97 | 543,445 | +0.05(+0.28%) |
Dec 20, 2006 | 17.06 | 18.28 | 17.03 | 17.92 | 948,801 | +0.82(+4.79%) |
Dec 19, 2006 | 16.86 | 17.12 | 16.86 | 17.10 | 204,163 | +0.10(+0.58%) |
Dec 18, 2006 | 16.93 | 17.08 | 16.91 | 17.00 | 178,413 | +0.08(+0.46%) |
Dec 15, 2006 | 16.98 | 17.05 | 16.86 | 16.92 | 561,697 | -0.06(-0.33%) |
Dec 14, 2006 | 16.97 | 17.18 | 16.93 | 16.98 | 151,955 | +0.01(+0.04%) |
Dec 13, 2006 | 17.12 | 17.27 | 16.96 | 16.97 | 168,650 | -0.04(-0.21%) |
Dec 12, 2006 | 16.96 | 17.10 | 16.93 | 17.01 | 804,062 | +0.04(+0.21%) |
Dec 11, 2006 | 16.93 | 17.02 | 16.91 | 16.97 | 139,363 | +0.03(+0.17%) |
Dec 08, 2006 | 16.93 | 17.05 | 16.86 | 16.94 | 224,820 | +0.01(+0.08%) |
Dec 07, 2006 | 16.91 | 16.99 | 16.81 | 16.93 | 234,017 | -0.03(-0.17%) |
Dec 06, 2006 | 16.96 | 17.08 | 16.89 | 16.96 | 141,061 | -0.08(-0.46%) |
Dec 05, 2006 | 17.08 | 17.20 | 16.98 | 17.03 | 187,185 | -0.01(-0.04%) |
Dec 04, 2006 | 16.86 | 17.13 | 16.85 | 17.04 | 266,841 | +0.18(+1.05%) |
Dec 01, 2006 | 16.67 | 16.89 | 16.55 | 16.86 | 577,260 | +0.01(+0.08%) |
Nov 30, 2006 | 16.78 | 17.01 | 16.64 | 16.85 | 223,971 | +0.05(+0.29%) |
Nov 29, 2006 | 16.88 | 16.88 | 16.60 | 16.80 | 190,015 | +0.00(+0.00%) |
Nov 28, 2006 | 16.66 | 16.80 | 16.50 | 16.80 | 222,556 | +0.16(+0.93%) |
Nov 27, 2006 | 16.86 | 16.89 | 16.59 | 16.64 | 604,001 | -0.22(-1.30%) |
Nov 24, 2006 | 16.84 | 16.91 | 16.80 | 16.86 | 58,575 | -0.05(-0.29%) |
Nov 22, 2006 | 17.00 | 17.01 | 16.87 | 16.91 | 177,988 | -0.11(-0.62%) |
Nov 21, 2006 | 16.87 | 17.02 | 16.80 | 17.02 | 336,028 | +0.14(+0.84%) |
Nov 20, 2006 | 16.83 | 16.88 | 16.77 | 16.88 | 188,317 | +0.08(+0.46%) |
Nov 17, 2006 | 16.89 | 16.89 | 16.69 | 16.80 | 343,668 | -0.04(-0.25%) |
Nov 16, 2006 | 16.79 | 16.88 | 16.74 | 16.84 | 350,459 | +0.14(+0.85%) |
Nov 15, 2006 | 16.75 | 16.86 | 16.59 | 16.70 | 1,099,342 | -0.10(-0.59%) |
Nov 14, 2006 | 16.43 | 16.82 | 16.35 | 16.80 | 800,100 | +0.44(+2.68%) |
Nov 13, 2006 | 16.07 | 16.36 | 16.03 | 16.36 | 733,885 | +0.28(+1.76%) |
Nov 10, 2006 | 15.57 | 16.09 | 15.57 | 16.08 | 920,221 | +0.51(+3.27%) |
Nov 09, 2006 | 15.90 | 15.90 | 15.51 | 15.57 | 923,051 | -0.30(-1.87%) |
Nov 08, 2006 | 15.55 | 15.92 | 15.55 | 15.87 | 431,247 | +0.28(+1.81%) |
Nov 07, 2006 | 15.66 | 15.67 | 15.52 | 15.58 | 715,775 | -0.01(-0.09%) |
Nov 06, 2006 | 15.63 | 15.83 | 15.17 | 15.60 | 2,460,716 | +0.05(+0.32%) |
Nov 03, 2006 | 17.03 | 17.17 | 15.55 | 15.55 | 1,904,960 | -1.41(-8.33%) |
Nov 02, 2006 | 17.10 | 17.20 | 16.96 | 16.96 | 418,938 | -0.24(-1.40%) |
Nov 01, 2006 | 17.44 | 17.66 | 17.15 | 17.20 | 223,547 | -0.18(-1.02%) |
Oct 31, 2006 | 17.41 | 17.61 | 17.34 | 17.38 | 341,970 | -0.06(-0.32%) |
Oct 30, 2006 | 17.39 | 17.64 | 17.35 | 17.44 | 173,602 | -0.01(-0.08%) |
Oct 27, 2006 | 17.63 | 17.71 | 17.44 | 17.45 | 90,267 | -0.21(-1.20%) |
Oct 26, 2006 | 17.60 | 17.75 | 17.54 | 17.66 | 247,033 | +0.16(+0.93%) |
Oct 25, 2006 | 17.40 | 17.62 | 17.40 | 17.50 | 565,234 | +0.06(+0.36%) |
Oct 24, 2006 | 17.59 | 17.66 | 17.33 | 17.44 | 394,603 | -0.16(-0.88%) |
Oct 23, 2006 | 17.59 | 17.74 | 17.44 | 17.59 | 171,904 | -0.08(-0.44%) |
Oct 20, 2006 | 17.71 | 17.73 | 17.49 | 17.67 | 313,107 | +0.01(+0.08%) |
Oct 19, 2006 | 17.47 | 17.85 | 17.47 | 17.66 | 311,975 | +0.11(+0.64%) |
Oct 18, 2006 | 17.78 | 17.81 | 17.50 | 17.54 | 502,698 | -0.18(-1.04%) |
Oct 17, 2006 | 17.73 | 17.75 | 17.52 | 17.73 | 239,676 | -0.08(-0.48%) |
Oct 16, 2006 | 17.70 | 17.92 | 17.70 | 17.81 | 150,399 | +0.14(+0.80%) |
Oct 13, 2006 | 17.66 | 17.73 | 17.58 | 17.67 | 160,444 | +0.07(+0.40%) |
Oct 12, 2006 | 17.38 | 17.63 | 17.36 | 17.60 | 215,765 | +0.28(+1.63%) |
Oct 11, 2006 | 17.34 | 17.42 | 17.29 | 17.32 | 151,530 | -0.11(-0.61%) |
Oct 10, 2006 | 17.30 | 17.45 | 17.20 | 17.42 | 128,327 | +0.16(+0.90%) |
Oct 09, 2006 | 17.17 | 17.32 | 17.10 | 17.27 | 128,327 | +0.01(+0.08%) |
Oct 06, 2006 | 17.28 | 17.34 | 17.20 | 17.25 | 295,704 | -0.01(-0.08%) |
Oct 05, 2006 | 17.05 | 17.30 | 17.04 | 17.27 | 220,575 | +0.14(+0.83%) |
Oct 04, 2006 | 16.71 | 17.19 | 16.71 | 17.13 | 212,511 | +0.37(+2.19%) |
Oct 03, 2006 | 16.67 | 16.92 | 16.55 | 16.76 | 238,827 | +0.09(+0.55%) |