Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.43 | 48.98 | 48.20 | 48.56 | 1,459,538 | +0.60(+1.25%) |
Aug 30, 2007 | 47.85 | 48.50 | 47.59 | 47.96 | 1,690,254 | -0.13(-0.27%) |
Aug 29, 2007 | 47.46 | 48.09 | 47.22 | 48.09 | 2,168,183 | +0.94(+1.99%) |
Aug 28, 2007 | 46.40 | 47.87 | 46.40 | 47.15 | 2,509,256 | +0.56(+1.21%) |
Aug 27, 2007 | 47.32 | 47.74 | 46.55 | 46.59 | 1,632,035 | -1.01(-2.13%) |
Aug 24, 2007 | 46.88 | 47.69 | 46.21 | 47.60 | 1,620,337 | +0.72(+1.54%) |
Aug 23, 2007 | 47.38 | 47.70 | 46.70 | 46.88 | 1,933,635 | -0.08(-0.18%) |
Aug 22, 2007 | 46.22 | 47.08 | 46.20 | 46.97 | 2,557,145 | +1.25(+2.73%) |
Aug 21, 2007 | 45.14 | 46.02 | 45.11 | 45.72 | 1,832,005 | -0.09(-0.20%) |
Aug 20, 2007 | 45.23 | 46.46 | 43.40 | 45.81 | 2,084,537 | +1.03(+2.31%) |
Aug 17, 2007 | 44.91 | 45.48 | 44.01 | 44.78 | 3,039,736 | +0.93(+2.12%) |
Aug 16, 2007 | 43.83 | 44.67 | 42.41 | 43.85 | 2,985,857 | -0.55(-1.23%) |
Aug 15, 2007 | 45.09 | 45.92 | 44.37 | 44.39 | 2,263,148 | -0.69(-1.52%) |
Aug 14, 2007 | 45.93 | 46.30 | 44.88 | 45.08 | 2,719,004 | -0.49(-1.07%) |
Aug 13, 2007 | 44.04 | 46.83 | 44.04 | 45.57 | 3,131,063 | +1.02(+2.30%) |
Aug 10, 2007 | 42.10 | 45.50 | 40.42 | 44.54 | 4,876,691 | +2.15(+5.08%) |
Aug 09, 2007 | 44.07 | 44.49 | 42.39 | 42.39 | 4,669,671 | -1.68(-3.82%) |
Aug 08, 2007 | 45.97 | 46.41 | 43.75 | 44.07 | 4,422,473 | -1.01(-2.25%) |
Aug 07, 2007 | 46.98 | 46.98 | 44.63 | 45.09 | 3,461,020 | -0.77(-1.68%) |
Aug 06, 2007 | 45.34 | 45.90 | 44.93 | 45.86 | 3,092,580 | +0.54(+1.18%) |
Aug 03, 2007 | 45.84 | 47.69 | 45.17 | 45.32 | 3,854,873 | -2.37(-4.97%) |
Aug 02, 2007 | 46.35 | 48.19 | 46.26 | 47.69 | 3,282,497 | +1.75(+3.80%) |
Aug 01, 2007 | 45.83 | 46.98 | 43.52 | 45.94 | 4,995,001 | -2.58(-5.33%) |
Jul 31, 2007 | 49.57 | 49.68 | 48.51 | 48.53 | 2,408,371 | -0.57(-1.17%) |
Jul 30, 2007 | 47.94 | 49.27 | 47.27 | 49.10 | 3,126,593 | +1.94(+4.10%) |
Jul 27, 2007 | 48.39 | 48.55 | 47.13 | 47.16 | 2,171,482 | -1.36(-2.81%) |
Jul 26, 2007 | 49.06 | 49.18 | 47.84 | 48.53 | 2,508,725 | -0.72(-1.47%) |
Jul 25, 2007 | 49.86 | 50.14 | 48.86 | 49.25 | 2,724,010 | -0.62(-1.24%) |
Jul 24, 2007 | 50.08 | 50.87 | 49.76 | 49.87 | 2,083,334 | -0.42(-0.84%) |
Jul 23, 2007 | 47.79 | 50.55 | 47.79 | 50.29 | 2,073,470 | +1.08(+2.20%) |
Jul 20, 2007 | 50.32 | 50.32 | 49.09 | 49.21 | 2,815,637 | -1.08(-2.15%) |
Jul 19, 2007 | 50.67 | 50.99 | 50.28 | 50.29 | 2,054,527 | -0.45(-0.89%) |
Jul 18, 2007 | 50.79 | 51.38 | 50.29 | 50.74 | 1,962,900 | +0.25(+0.50%) |
Jul 17, 2007 | 50.95 | 50.95 | 50.28 | 50.49 | 1,614,590 | -0.17(-0.33%) |
Jul 16, 2007 | 50.64 | 50.85 | 50.39 | 50.66 | 1,325,024 | +0.02(+0.04%) |
Jul 13, 2007 | 50.98 | 51.03 | 50.35 | 50.64 | 1,467,648 | -0.50(-0.97%) |
Jul 12, 2007 | 50.51 | 51.25 | 50.36 | 51.14 | 1,730,694 | +0.62(+1.23%) |
Jul 11, 2007 | 50.13 | 50.79 | 50.11 | 50.52 | 1,586,070 | +0.53(+1.05%) |
Jul 10, 2007 | 50.31 | 51.36 | 49.99 | 49.99 | 2,032,924 | -0.83(-1.63%) |
Jul 09, 2007 | 51.17 | 51.31 | 50.73 | 50.82 | 1,310,019 | -0.19(-0.37%) |
Jul 06, 2007 | 50.62 | 51.40 | 50.38 | 51.01 | 1,751,126 | +0.19(+0.37%) |
Jul 05, 2007 | 51.72 | 51.72 | 50.06 | 50.82 | 1,537,543 | +0.55(+1.08%) |
Jul 03, 2007 | 50.86 | 51.13 | 50.23 | 50.27 | 919,567 | -0.35(-0.69%) |
Jul 02, 2007 | 49.07 | 50.77 | 48.93 | 50.62 | 2,128,382 | +1.55(+3.16%) |
Jun 29, 2007 | 49.58 | 50.04 | 48.79 | 49.07 | 1,826,365 | -0.51(-1.02%) |
Jun 28, 2007 | 49.62 | 49.99 | 49.23 | 49.58 | 1,977,693 | -0.05(-0.09%) |
Jun 27, 2007 | 49.07 | 49.71 | 48.10 | 49.62 | 1,750,594 | +0.55(+1.13%) |
Jun 26, 2007 | 49.64 | 49.54 | 48.72 | 49.07 | 2,465,837 | -0.15(-0.31%) |
Jun 25, 2007 | 49.79 | 50.29 | 49.17 | 49.22 | 2,310,359 | -0.56(-1.13%) |
Jun 22, 2007 | 50.38 | 50.63 | 49.77 | 49.78 | 3,717,964 | -1.01(-1.98%) |
Jun 21, 2007 | 50.70 | 51.18 | 50.17 | 50.79 | 2,046,226 | +0.09(+0.19%) |
Jun 20, 2007 | 52.16 | 52.33 | 50.68 | 50.70 | 2,086,346 | -1.27(-2.44%) |
Jun 19, 2007 | 51.71 | 52.10 | 51.59 | 51.96 | 2,570,660 | +0.64(+1.24%) |
Jun 18, 2007 | 52.17 | 52.17 | 51.26 | 51.33 | 1,605,758 | +0.15(+0.29%) |
Jun 15, 2007 | 51.68 | 51.68 | 50.65 | 51.17 | 2,675,376 | +0.52(+1.02%) |
Jun 14, 2007 | 50.59 | 50.88 | 50.25 | 50.66 | 2,264,279 | +0.08(+0.15%) |
Jun 13, 2007 | 51.17 | 51.40 | 49.88 | 50.58 | 3,946,659 | -0.55(-1.07%) |
Jun 12, 2007 | 51.10 | 51.66 | 51.06 | 51.13 | 2,325,045 | -0.35(-0.68%) |
Jun 11, 2007 | 51.59 | 51.97 | 51.33 | 51.48 | 2,071,065 | -0.11(-0.22%) |
Jun 08, 2007 | 51.17 | 51.59 | 50.96 | 51.59 | 2,151,049 | +0.17(+0.33%) |
Jun 07, 2007 | 52.00 | 52.58 | 51.21 | 51.42 | 2,929,608 | -0.96(-1.83%) |
Jun 06, 2007 | 53.08 | 53.26 | 52.11 | 52.38 | 3,557,532 | -0.30(-0.57%) |
Jun 05, 2007 | 52.66 | 53.44 | 52.35 | 52.68 | 2,827,514 | +35.13(+200.23%) |
Jun 04, 2007 | 17.59 | 18.05 | 17.52 | 17.55 | 2,522,452 | -0.05(-0.27%) |
Jun 01, 2007 | 17.50 | 17.61 | 17.49 | 17.59 | 1,826,471 | +0.09(+0.52%) |
May 31, 2007 | 17.46 | 17.61 | 17.44 | 17.50 | 2,709,856 | +0.02(+0.10%) |
May 30, 2007 | 17.47 | 17.55 | 17.46 | 17.48 | 2,765,583 | -0.16(-0.91%) |
May 29, 2007 | 17.18 | 17.69 | 17.18 | 17.65 | 3,767,875 | +0.41(+2.37%) |
May 25, 2007 | 17.18 | 17.31 | 17.12 | 17.24 | 2,745,613 | +0.21(+1.26%) |
May 24, 2007 | 17.12 | 17.17 | 17.00 | 17.02 | 3,103,660 | +0.02(+0.13%) |
May 23, 2007 | 17.13 | 17.18 | 17.00 | 17.00 | 2,549,969 | -0.08(-0.45%) |
May 22, 2007 | 17.08 | 17.17 | 16.95 | 17.08 | 2,651,432 | +0.00(+0.01%) |
May 21, 2007 | 17.26 | 17.28 | 16.98 | 17.08 | 4,269,748 | -0.33(-1.87%) |
May 18, 2007 | 17.33 | 17.43 | 17.20 | 17.40 | 1,755,219 | +0.10(+0.60%) |
May 17, 2007 | 17.23 | 17.34 | 17.08 | 17.30 | 2,781,689 | +0.10(+0.56%) |
May 16, 2007 | 17.28 | 17.35 | 17.17 | 17.20 | 2,902,688 | +0.10(+0.61%) |
May 15, 2007 | 17.23 | 17.46 | 17.09 | 17.10 | 3,142,769 | -0.07(-0.39%) |
May 14, 2007 | 17.07 | 17.23 | 17.03 | 17.16 | 2,408,477 | +0.09(+0.54%) |
May 11, 2007 | 16.91 | 17.08 | 16.77 | 17.07 | 1,846,584 | +0.19(+1.10%) |
May 10, 2007 | 16.81 | 16.97 | 16.77 | 16.89 | 2,211,163 | +0.01(+0.09%) |
May 09, 2007 | 16.96 | 17.01 | 16.85 | 16.87 | 4,483,331 | -0.20(-1.18%) |
May 08, 2007 | 16.80 | 17.13 | 16.80 | 17.07 | 3,092,007 | +0.22(+1.31%) |
May 07, 2007 | 16.91 | 16.97 | 16.70 | 16.85 | 2,970,447 | +0.05(+0.30%) |
May 04, 2007 | 16.60 | 16.96 | 16.52 | 16.80 | 3,773,417 | +0.26(+1.58%) |
May 03, 2007 | 16.18 | 16.56 | 16.05 | 16.54 | 5,205,986 | +0.47(+2.96%) |
May 02, 2007 | 15.99 | 16.58 | 15.67 | 16.06 | 6,801,852 | -0.14(-0.88%) |
May 01, 2007 | 16.35 | 16.37 | 16.17 | 16.21 | 2,842,584 | -0.04(-0.24%) |
Apr 30, 2007 | 16.18 | 16.36 | 16.13 | 16.25 | 3,543,603 | +0.12(+0.75%) |
Apr 27, 2007 | 16.07 | 16.15 | 15.92 | 16.12 | 1,897,187 | +0.07(+0.42%) |
Apr 26, 2007 | 16.05 | 16.18 | 15.85 | 16.06 | 6,612,139 | +0.04(+0.24%) |
Apr 25, 2007 | 15.81 | 16.02 | 15.63 | 16.02 | 4,580,066 | +0.07(+0.43%) |
Apr 24, 2007 | 15.89 | 16.00 | 15.80 | 15.95 | 2,498,189 | +0.01(+0.08%) |
Apr 23, 2007 | 15.95 | 16.05 | 15.83 | 15.94 | 1,918,417 | +0.04(+0.24%) |
Apr 20, 2007 | 15.84 | 15.94 | 15.77 | 15.90 | 2,268,004 | +0.23(+1.49%) |
Apr 19, 2007 | 15.63 | 15.75 | 15.57 | 15.66 | 3,128,262 | -0.20(-1.29%) |
Apr 18, 2007 | 15.86 | 16.01 | 15.82 | 15.87 | 3,479,266 | -0.01(-0.04%) |
Apr 17, 2007 | 15.85 | 15.95 | 15.75 | 15.88 | 2,922,162 | +0.07(+0.46%) |
Apr 16, 2007 | 15.57 | 15.88 | 15.53 | 15.80 | 3,076,798 | +0.25(+1.63%) |
Apr 13, 2007 | 15.33 | 15.57 | 15.28 | 15.55 | 2,474,244 | +0.28(+1.85%) |
Apr 12, 2007 | 15.30 | 15.31 | 15.11 | 15.27 | 2,093,977 | -0.07(-0.45%) |
Apr 11, 2007 | 15.46 | 15.49 | 15.22 | 15.34 | 2,466,263 | -0.17(-1.11%) |
Apr 10, 2007 | 15.36 | 15.56 | 15.35 | 15.51 | 2,399,538 | +0.09(+0.60%) |
Apr 09, 2007 | 15.41 | 15.50 | 15.36 | 15.42 | 1,739,129 | +0.00(+0.03%) |
Apr 05, 2007 | 15.31 | 15.47 | 15.17 | 15.41 | 2,071,980 | +0.02(+0.11%) |
Apr 04, 2007 | 15.24 | 15.41 | 15.12 | 15.40 | 2,292,906 | +0.08(+0.52%) |
Apr 03, 2007 | 15.08 | 15.34 | 15.08 | 15.32 | 2,154,029 | +0.29(+1.91%) |
Apr 02, 2007 | 14.95 | 15.06 | 14.92 | 15.03 | 2,383,256 | +0.13(+0.90%) |
Mar 30, 2007 | 14.83 | 14.96 | 14.77 | 14.89 | 2,329,691 | +0.09(+0.64%) |
Mar 29, 2007 | 15.11 | 15.18 | 14.77 | 14.80 | 3,707,216 | -0.30(-2.01%) |
Mar 28, 2007 | 15.16 | 15.20 | 15.00 | 15.10 | 2,062,721 | -0.12(-0.76%) |
Mar 27, 2007 | 15.28 | 15.30 | 15.01 | 15.22 | 3,048,908 | -0.14(-0.90%) |
Mar 26, 2007 | 15.22 | 15.38 | 15.15 | 15.36 | 1,574,258 | +0.07(+0.47%) |
Mar 23, 2007 | 15.24 | 15.33 | 15.16 | 15.29 | 2,392,182 | +0.07(+0.46%) |
Mar 22, 2007 | 15.31 | 15.38 | 15.21 | 15.22 | 3,177,252 | -0.11(-0.72%) |
Mar 21, 2007 | 15.10 | 15.36 | 15.02 | 15.33 | 2,657,817 | +0.20(+1.31%) |
Mar 20, 2007 | 15.07 | 15.17 | 14.94 | 15.13 | 2,850,649 | +0.10(+0.67%) |
Mar 19, 2007 | 14.93 | 15.08 | 14.87 | 15.03 | 2,626,530 | +0.17(+1.13%) |
Mar 16, 2007 | 14.80 | 14.89 | 14.73 | 14.86 | 5,414,924 | +0.15(+1.03%) |
Mar 15, 2007 | 14.48 | 14.73 | 14.46 | 14.71 | 3,168,425 | +0.18(+1.27%) |
Mar 14, 2007 | 14.36 | 14.59 | 14.31 | 14.52 | 4,195,680 | +0.21(+1.49%) |
Mar 13, 2007 | 14.63 | 14.62 | 14.31 | 14.31 | 3,401,687 | -0.32(-2.16%) |
Mar 12, 2007 | 14.64 | 14.75 | 14.54 | 14.63 | 2,596,520 | +0.01(+0.10%) |
Mar 09, 2007 | 14.65 | 14.75 | 14.59 | 14.61 | 2,090,497 | -0.01(-0.10%) |
Mar 08, 2007 | 14.64 | 14.79 | 14.57 | 14.63 | 2,463,709 | +0.02(+0.17%) |
Mar 07, 2007 | 14.76 | 14.76 | 14.51 | 14.60 | 2,790,948 | -0.01(-0.04%) |
Mar 06, 2007 | 14.62 | 14.67 | 14.51 | 14.61 | 4,000,614 | +0.08(+0.58%) |
Mar 05, 2007 | 14.62 | 14.69 | 14.52 | 14.52 | 3,490,456 | -0.20(-1.35%) |
Mar 02, 2007 | 15.00 | 15.00 | 14.72 | 14.72 | 3,379,020 | -0.18(-1.18%) |
Mar 01, 2007 | 14.83 | 14.95 | 14.60 | 14.90 | 4,160,364 | +0.02(+0.13%) |
Feb 28, 2007 | 14.44 | 14.93 | 14.41 | 14.88 | 4,804,823 | +0.38(+2.64%) |
Feb 27, 2007 | 15.32 | 15.32 | 14.32 | 14.50 | 3,107,651 | -0.39(-2.64%) |
Feb 26, 2007 | 14.90 | 14.92 | 14.75 | 14.89 | 2,223,567 | -0.13(-0.90%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.99 | 15.02 | 2,703,471 | -0.12(-0.77%) |
Feb 22, 2007 | 15.15 | 15.24 | 15.10 | 15.14 | 3,502,572 | +0.04(+0.28%) |
Feb 21, 2007 | 15.09 | 15.19 | 15.08 | 15.10 | 2,197,448 | -0.09(-0.59%) |
Feb 20, 2007 | 15.11 | 15.23 | 15.05 | 15.19 | 3,197,043 | +0.16(+1.06%) |
Feb 16, 2007 | 14.95 | 15.06 | 14.94 | 15.03 | 3,365,292 | +0.00(+0.01%) |
Feb 15, 2007 | 14.85 | 15.08 | 14.83 | 15.02 | 2,888,002 | +0.11(+0.76%) |
Feb 14, 2007 | 14.73 | 14.92 | 14.70 | 14.91 | 3,745,814 | +0.18(+1.20%) |
Feb 13, 2007 | 14.70 | 14.75 | 14.57 | 14.73 | 3,076,973 | +0.13(+0.86%) |
Feb 12, 2007 | 14.37 | 14.62 | 14.37 | 14.61 | 2,970,214 | +0.20(+1.40%) |
Feb 09, 2007 | 14.53 | 14.61 | 14.35 | 14.41 | 2,024,411 | -0.13(-0.86%) |
Feb 08, 2007 | 14.57 | 14.69 | 14.49 | 14.53 | 2,484,780 | -0.08(-0.54%) |
Feb 07, 2007 | 14.66 | 14.87 | 14.35 | 14.61 | 8,603,028 | +0.30(+2.06%) |
Feb 06, 2007 | 14.16 | 14.35 | 14.11 | 14.32 | 3,725,414 | +0.17(+1.19%) |
Feb 05, 2007 | 14.03 | 14.20 | 14.03 | 14.15 | 3,223,541 | +0.16(+1.16%) |
Feb 02, 2007 | 14.04 | 14.10 | 13.97 | 13.99 | 2,079,642 | -0.07(-0.48%) |
Feb 01, 2007 | 13.85 | 14.07 | 13.78 | 14.05 | 2,678,250 | +0.23(+1.65%) |
Jan 31, 2007 | 13.82 | 13.88 | 13.72 | 13.82 | 2,402,731 | +0.01(+0.05%) |
Jan 30, 2007 | 13.68 | 13.83 | 13.64 | 13.82 | 2,616,633 | +0.13(+0.94%) |
Jan 29, 2007 | 13.65 | 13.77 | 13.60 | 13.69 | 2,757,745 | +0.12(+0.88%) |
Jan 26, 2007 | 13.57 | 13.60 | 13.51 | 13.57 | 2,351,330 | +0.01(+0.08%) |
Jan 25, 2007 | 13.53 | 13.68 | 13.52 | 13.56 | 2,048,674 | +0.03(+0.23%) |
Jan 24, 2007 | 13.52 | 13.53 | 13.29 | 13.53 | 5,367,674 | -0.11(-0.83%) |
Jan 23, 2007 | 13.47 | 13.66 | 13.41 | 13.64 | 1,840,518 | +0.16(+1.22%) |
Jan 22, 2007 | 13.57 | 13.65 | 13.44 | 13.47 | 2,140,940 | -0.09(-0.68%) |
Jan 19, 2007 | 13.58 | 13.62 | 13.49 | 13.57 | 2,128,808 | +0.05(+0.38%) |
Jan 18, 2007 | 13.48 | 13.64 | 13.41 | 13.52 | 3,099,031 | -0.22(-1.58%) |
Jan 17, 2007 | 13.66 | 13.76 | 13.60 | 13.73 | 2,279,178 | +0.08(+0.59%) |
Jan 16, 2007 | 13.60 | 13.71 | 13.57 | 13.65 | 1,642,579 | -0.00(-0.01%) |
Jan 12, 2007 | 13.61 | 13.70 | 13.58 | 13.65 | 1,476,884 | +0.02(+0.15%) |
Jan 11, 2007 | 13.44 | 13.64 | 13.39 | 13.63 | 2,451,577 | +0.19(+1.44%) |
Jan 10, 2007 | 13.30 | 13.48 | 13.26 | 13.44 | 1,461,560 | +0.08(+0.61%) |
Jan 09, 2007 | 13.26 | 13.53 | 13.26 | 13.36 | 2,013,875 | -0.07(-0.54%) |
Jan 08, 2007 | 13.38 | 13.47 | 13.27 | 13.43 | 2,853,841 | +0.03(+0.19%) |
Jan 05, 2007 | 13.44 | 13.46 | 13.28 | 13.41 | 3,057,527 | -0.10(-0.70%) |
Jan 04, 2007 | 13.76 | 13.76 | 13.45 | 13.50 | 3,280,369 | -0.26(-1.89%) |
Jan 03, 2007 | 13.87 | 13.89 | 13.63 | 13.76 | 2,352,288 | +0.02(+0.17%) |
Dec 29, 2006 | 13.77 | 13.85 | 13.74 | 13.74 | 1,200,727 | -0.06(-0.41%) |
Dec 28, 2006 | 13.78 | 13.84 | 13.72 | 13.79 | 998,317 | +0.03(+0.23%) |
Dec 27, 2006 | 13.68 | 13.78 | 13.68 | 13.76 | 1,301,293 | +0.11(+0.77%) |
Dec 26, 2006 | 13.63 | 13.73 | 13.59 | 13.66 | 1,414,629 | +0.05(+0.35%) |
Dec 22, 2006 | 13.77 | 13.77 | 13.56 | 13.61 | 1,624,700 | -0.17(-1.21%) |
Dec 21, 2006 | 13.77 | 13.83 | 13.68 | 13.78 | 1,869,571 | +0.00(+0.03%) |
Dec 20, 2006 | 13.71 | 13.82 | 13.70 | 13.77 | 2,037,500 | +0.03(+0.24%) |
Dec 19, 2006 | 13.42 | 13.80 | 13.42 | 13.74 | 2,789,032 | +0.19(+1.40%) |
Dec 18, 2006 | 13.50 | 13.64 | 13.42 | 13.55 | 1,551,271 | +0.01(+0.08%) |
Dec 15, 2006 | 13.56 | 13.63 | 13.49 | 13.54 | 2,512,874 | -0.00(-0.01%) |
Dec 14, 2006 | 13.51 | 13.58 | 13.26 | 13.54 | 2,531,391 | +0.13(+1.00%) |
Dec 13, 2006 | 13.52 | 13.54 | 13.31 | 13.40 | 2,527,560 | -0.09(-0.69%) |
Dec 12, 2006 | 13.48 | 13.56 | 13.39 | 13.50 | 1,947,789 | +0.05(+0.39%) |
Dec 11, 2006 | 13.41 | 13.47 | 13.36 | 13.44 | 1,342,796 | +0.08(+0.59%) |
Dec 08, 2006 | 13.40 | 13.43 | 13.26 | 13.37 | 1,386,215 | +0.01(+0.07%) |
Dec 07, 2006 | 13.41 | 13.46 | 13.30 | 13.36 | 1,457,409 | +0.01(+0.08%) |
Dec 06, 2006 | 13.26 | 13.43 | 13.21 | 13.35 | 1,994,400 | +0.06(+0.47%) |
Dec 05, 2006 | 13.28 | 13.34 | 13.21 | 13.28 | 1,645,133 | +0.00(+0.00%) |
Dec 04, 2006 | 13.16 | 13.36 | 13.15 | 13.28 | 2,810,103 | +0.19(+1.46%) |
Dec 01, 2006 | 13.04 | 13.24 | 12.96 | 13.09 | 2,179,570 | -0.07(-0.52%) |
Nov 30, 2006 | 12.87 | 13.19 | 12.87 | 13.16 | 4,209,408 | +0.32(+2.50%) |
Nov 29, 2006 | 12.81 | 13.01 | 12.79 | 12.84 | 4,090,644 | +0.05(+0.40%) |
Nov 28, 2006 | 12.73 | 12.98 | 12.72 | 12.79 | 3,031,348 | -0.01(-0.11%) |
Nov 27, 2006 | 12.96 | 13.07 | 12.80 | 12.80 | 2,338,560 | -0.22(-1.67%) |
Nov 24, 2006 | 12.97 | 13.08 | 12.92 | 13.02 | 668,844 | -0.01(-0.09%) |
Nov 22, 2006 | 12.93 | 13.06 | 12.93 | 13.03 | 1,393,558 | +0.08(+0.58%) |
Nov 21, 2006 | 12.93 | 13.10 | 12.89 | 12.96 | 3,615,589 | +0.10(+0.80%) |
Nov 20, 2006 | 12.61 | 12.91 | 12.61 | 12.85 | 3,143,727 | +0.17(+1.32%) |
Nov 17, 2006 | 12.59 | 12.70 | 12.54 | 12.68 | 1,977,160 | +0.06(+0.48%) |
Nov 16, 2006 | 12.72 | 12.79 | 12.62 | 12.62 | 2,676,334 | -0.02(-0.16%) |
Nov 15, 2006 | 12.61 | 12.74 | 12.54 | 12.64 | 5,257,211 | -0.04(-0.31%) |
Nov 14, 2006 | 12.60 | 12.71 | 12.56 | 12.68 | 3,292,501 | +0.15(+1.23%) |
Nov 13, 2006 | 12.41 | 12.60 | 12.41 | 12.53 | 1,951,620 | +0.09(+0.71%) |
Nov 10, 2006 | 12.35 | 12.47 | 12.34 | 12.44 | 2,846,179 | +0.15(+1.24%) |
Nov 09, 2006 | 12.47 | 12.57 | 12.24 | 12.29 | 3,979,543 | -0.18(-1.45%) |
Nov 08, 2006 | 12.60 | 12.63 | 12.34 | 12.47 | 5,264,554 | -0.30(-2.32%) |
Nov 07, 2006 | 12.76 | 12.86 | 12.68 | 12.77 | 2,877,147 | -0.04(-0.33%) |
Nov 06, 2006 | 12.60 | 12.85 | 12.53 | 12.81 | 2,870,123 | +0.21(+1.64%) |
Nov 03, 2006 | 12.71 | 12.71 | 12.51 | 12.60 | 2,389,960 | -0.10(-0.80%) |
Nov 02, 2006 | 12.32 | 12.77 | 12.31 | 12.70 | 4,664,669 | +0.28(+2.25%) |
Nov 01, 2006 | 13.05 | 13.14 | 12.09 | 12.42 | 10,702,465 | +0.21(+1.70%) |
Oct 31, 2006 | 12.32 | 12.35 | 12.12 | 12.21 | 3,142,769 | -0.03(-0.25%) |
Oct 30, 2006 | 12.32 | 12.43 | 12.20 | 12.24 | 3,985,928 | -0.10(-0.79%) |
Oct 27, 2006 | 12.35 | 12.48 | 12.26 | 12.34 | 2,274,708 | -0.04(-0.29%) |
Oct 26, 2006 | 12.42 | 12.50 | 12.30 | 12.38 | 3,303,675 | +0.24(+1.95%) |
Oct 25, 2006 | 12.26 | 12.27 | 12.02 | 12.14 | 2,935,890 | -0.15(-1.19%) |
Oct 24, 2006 | 12.45 | 12.49 | 12.19 | 12.29 | 3,027,198 | -0.23(-1.84%) |
Oct 23, 2006 | 12.50 | 12.65 | 12.43 | 12.52 | 2,077,088 | -0.00(-0.02%) |
Oct 20, 2006 | 12.50 | 12.55 | 12.46 | 12.52 | 2,274,708 | +0.06(+0.48%) |
Oct 19, 2006 | 12.44 | 12.51 | 12.33 | 12.46 | 2,404,008 | +0.08(+0.66%) |
Oct 18, 2006 | 12.23 | 12.41 | 12.14 | 12.38 | 3,171,502 | +0.24(+1.96%) |
Oct 17, 2006 | 12.24 | 12.29 | 12.10 | 12.14 | 2,346,541 | -0.10(-0.82%) |
Oct 16, 2006 | 12.27 | 12.38 | 12.19 | 12.24 | 1,688,871 | -0.07(-0.53%) |
Oct 13, 2006 | 12.37 | 12.47 | 12.20 | 12.31 | 3,143,088 | -0.12(-0.95%) |
Oct 12, 2006 | 12.39 | 12.54 | 12.32 | 12.42 | 3,518,216 | +0.10(+0.84%) |
Oct 11, 2006 | 12.25 | 12.41 | 12.22 | 12.32 | 3,181,080 | +0.02(+0.14%) |
Oct 10, 2006 | 12.41 | 12.43 | 12.25 | 12.30 | 3,366,569 | -0.10(-0.82%) |
Oct 09, 2006 | 12.29 | 12.50 | 12.20 | 12.40 | 2,548,312 | +0.11(+0.92%) |
Oct 06, 2006 | 12.37 | 12.49 | 12.25 | 12.29 | 3,306,867 | -0.11(-0.87%) |
Oct 05, 2006 | 12.07 | 12.48 | 12.07 | 12.40 | 4,165,989 | +0.35(+2.91%) |
Oct 04, 2006 | 11.98 | 12.09 | 11.92 | 12.05 | 3,079,876 | +0.03(+0.23%) |
Oct 03, 2006 | 11.56 | 12.17 | 11.56 | 12.02 | 2,955,684 | -0.14(-1.12%) |
Oct 02, 2006 | 12.15 | 12.20 | 12.04 | 12.16 | 2,124,338 | +0.01(+0.10%) |
Sep 29, 2006 | 12.15 | 12.22 | 12.12 | 12.14 | 3,593,241 | -0.03(-0.25%) |
Sep 28, 2006 | 12.18 | 12.21 | 12.12 | 12.18 | 3,462,346 | +0.00(+0.00%) |
Sep 27, 2006 | 12.27 | 12.32 | 12.12 | 12.18 | 4,746,718 | -0.10(-0.80%) |
Sep 26, 2006 | 12.31 | 12.41 | 12.21 | 12.27 | 3,393,386 | -0.13(-1.08%) |
Sep 25, 2006 | 12.27 | 12.47 | 12.20 | 12.41 | 3,216,518 | +0.18(+1.47%) |
Sep 22, 2006 | 12.35 | 12.41 | 12.21 | 12.23 | 3,288,989 | -0.09(-0.70%) |
Sep 21, 2006 | 12.38 | 12.48 | 12.28 | 12.31 | 3,659,647 | -0.09(-0.75%) |
Sep 20, 2006 | 12.24 | 12.45 | 12.24 | 12.41 | 3,833,323 | +0.14(+1.12%) |
Sep 19, 2006 | 12.05 | 12.29 | 12.03 | 12.27 | 3,156,497 | +0.26(+2.13%) |
Sep 18, 2006 | 12.08 | 12.20 | 12.01 | 12.01 | 3,196,085 | -0.02(-0.17%) |
Sep 15, 2006 | 12.18 | 12.24 | 12.01 | 12.03 | 4,894,535 | -0.06(-0.48%) |
Sep 14, 2006 | 12.16 | 12.23 | 12.02 | 12.09 | 2,416,778 | -0.12(-0.97%) |
Sep 13, 2006 | 12.26 | 12.29 | 12.07 | 12.21 | 3,317,403 | -0.07(-0.58%) |
Sep 12, 2006 | 11.93 | 12.28 | 11.92 | 12.28 | 4,533,135 | +0.32(+2.66%) |
Sep 11, 2006 | 11.67 | 11.98 | 11.66 | 11.96 | 3,283,881 | +0.22(+1.84%) |
Sep 08, 2006 | 11.65 | 11.83 | 11.65 | 11.75 | 2,156,264 | +0.09(+0.81%) |
Sep 07, 2006 | 11.57 | 11.74 | 11.56 | 11.65 | 2,936,210 | +0.09(+0.76%) |
Sep 06, 2006 | 11.74 | 11.81 | 11.56 | 11.57 | 3,466,815 | -0.25(-2.13%) |
Sep 05, 2006 | 11.78 | 11.99 | 11.75 | 11.82 | 2,504,254 | -0.02(-0.20%) |