Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.86 | 17.26 | 16.72 | 17.25 | 759,242 | +0.43(+2.56%) |
Oct 30, 2007 | 16.73 | 16.99 | 16.68 | 16.82 | 445,458 | +0.03(+0.19%) |
Oct 29, 2007 | 16.70 | 16.80 | 16.62 | 16.79 | 405,211 | +0.05(+0.29%) |
Oct 26, 2007 | 16.79 | 16.83 | 16.54 | 16.74 | 467,818 | +0.04(+0.24%) |
Oct 25, 2007 | 16.69 | 16.73 | 16.40 | 16.70 | 609,928 | +0.05(+0.29%) |
Oct 24, 2007 | 16.41 | 16.67 | 16.31 | 16.65 | 525,954 | +0.18(+1.07%) |
Oct 23, 2007 | 16.13 | 16.50 | 16.08 | 16.47 | 612,909 | +0.39(+2.45%) |
Oct 22, 2007 | 15.68 | 16.13 | 15.50 | 16.08 | 606,450 | +0.17(+1.06%) |
Oct 19, 2007 | 16.21 | 16.30 | 15.91 | 15.91 | 689,927 | -0.27(-1.64%) |
Oct 18, 2007 | 16.16 | 16.26 | 16.10 | 16.18 | 502,849 | -0.07(-0.45%) |
Oct 17, 2007 | 16.57 | 16.57 | 16.12 | 16.25 | 624,338 | -0.11(-0.66%) |
Oct 16, 2007 | 16.55 | 16.64 | 16.23 | 16.36 | 467,073 | -0.14(-0.88%) |
Oct 15, 2007 | 16.62 | 16.66 | 16.35 | 16.50 | 462,850 | -0.08(-0.49%) |
Oct 12, 2007 | 16.47 | 16.71 | 16.45 | 16.58 | 505,333 | +0.06(+0.39%) |
Oct 11, 2007 | 16.78 | 16.91 | 16.42 | 16.52 | 443,719 | -0.16(-0.97%) |
Oct 10, 2007 | 17.07 | 17.09 | 16.50 | 16.68 | 740,609 | -0.39(-2.26%) |
Oct 09, 2007 | 17.07 | 17.10 | 16.83 | 17.07 | 407,198 | +0.08(+0.47%) |
Oct 08, 2007 | 16.87 | 17.08 | 16.87 | 16.99 | 448,440 | +0.10(+0.60%) |
Oct 05, 2007 | 16.64 | 16.94 | 16.60 | 16.89 | 416,391 | +0.32(+1.94%) |
Oct 04, 2007 | 16.60 | 16.67 | 16.45 | 16.56 | 558,749 | +0.06(+0.37%) |
Oct 03, 2007 | 16.82 | 16.89 | 16.45 | 16.50 | 979,612 | -0.38(-2.26%) |
Oct 02, 2007 | 16.95 | 17.01 | 16.66 | 16.89 | 908,060 | -0.13(-0.78%) |
Oct 01, 2007 | 16.79 | 17.13 | 16.71 | 17.02 | 499,619 | +0.21(+1.25%) |
Sep 28, 2007 | 16.77 | 17.01 | 16.76 | 16.81 | 584,338 | -0.09(-0.55%) |
Sep 27, 2007 | 16.84 | 16.90 | 16.71 | 16.90 | 514,029 | +0.05(+0.31%) |
Sep 26, 2007 | 16.76 | 16.91 | 16.63 | 16.85 | 551,544 | +0.14(+0.82%) |
Sep 25, 2007 | 16.54 | 16.82 | 16.44 | 16.71 | 589,059 | +0.06(+0.39%) |
Sep 24, 2007 | 16.66 | 16.77 | 16.51 | 16.65 | 544,339 | -0.02(-0.10%) |
Sep 21, 2007 | 16.80 | 16.80 | 16.65 | 16.66 | 920,979 | +0.02(+0.15%) |
Sep 20, 2007 | 16.66 | 16.66 | 16.47 | 16.64 | 842,968 | -0.07(-0.43%) |
Sep 19, 2007 | 16.70 | 16.80 | 16.41 | 16.71 | 1,457,617 | +0.06(+0.39%) |
Sep 18, 2007 | 16.39 | 16.67 | 16.19 | 16.65 | 925,700 | +0.41(+2.50%) |
Sep 17, 2007 | 16.38 | 16.47 | 16.23 | 16.24 | 551,792 | -0.15(-0.93%) |
Sep 14, 2007 | 16.41 | 16.56 | 16.17 | 16.39 | 932,159 | -0.11(-0.66%) |
Sep 13, 2007 | 16.78 | 16.80 | 16.31 | 16.50 | 1,216,130 | -0.05(-0.32%) |
Sep 12, 2007 | 16.37 | 16.80 | 16.21 | 16.56 | 1,287,185 | +0.27(+1.63%) |
Sep 11, 2007 | 16.08 | 16.39 | 16.09 | 16.29 | 1,085,200 | +0.21(+1.30%) |
Sep 10, 2007 | 16.12 | 16.27 | 15.73 | 16.08 | 897,377 | +0.08(+0.53%) |
Sep 07, 2007 | 16.30 | 16.66 | 15.92 | 16.00 | 1,266,564 | -0.57(-3.43%) |
Sep 06, 2007 | 16.31 | 16.60 | 16.19 | 16.56 | 1,324,203 | +0.25(+1.55%) |
Sep 05, 2007 | 16.13 | 16.58 | 16.00 | 16.31 | 2,433,502 | +0.26(+1.61%) |
Sep 04, 2007 | 15.43 | 16.14 | 15.43 | 16.05 | 1,578,360 | +0.68(+4.45%) |
Aug 31, 2007 | 15.37 | 15.41 | 15.05 | 15.37 | 760,733 | +0.23(+1.52%) |
Aug 30, 2007 | 14.88 | 15.39 | 14.73 | 15.14 | 1,340,600 | +0.25(+1.70%) |
Aug 29, 2007 | 14.57 | 14.92 | 14.49 | 14.88 | 472,042 | +0.43(+2.95%) |
Aug 28, 2007 | 14.70 | 14.84 | 14.44 | 14.46 | 628,561 | -0.40(-2.68%) |
Aug 27, 2007 | 14.84 | 15.05 | 14.80 | 14.86 | 694,647 | +0.03(+0.19%) |
Aug 24, 2007 | 14.70 | 14.90 | 14.62 | 14.83 | 560,985 | +0.07(+0.49%) |
Aug 23, 2007 | 15.01 | 15.15 | 14.69 | 14.76 | 647,195 | -0.25(-1.69%) |
Aug 22, 2007 | 14.88 | 15.12 | 14.82 | 15.01 | 599,742 | +0.29(+2.00%) |
Aug 21, 2007 | 15.19 | 15.07 | 14.55 | 14.72 | 841,726 | -0.47(-3.13%) |
Aug 20, 2007 | 14.91 | 15.25 | 14.71 | 15.19 | 1,004,705 | +0.41(+2.78%) |
Aug 17, 2007 | 15.85 | 16.71 | 13.85 | 14.78 | 1,463,579 | +0.10(+0.66%) |
Aug 16, 2007 | 14.68 | 15.01 | 14.40 | 14.68 | 1,214,639 | +0.01(+0.05%) |
Aug 15, 2007 | 14.89 | 15.06 | 14.64 | 14.68 | 923,712 | -0.19(-1.27%) |
Aug 14, 2007 | 15.09 | 15.19 | 14.86 | 14.86 | 1,070,294 | -0.21(-1.39%) |
Aug 13, 2007 | 15.09 | 15.94 | 14.77 | 15.07 | 1,486,188 | -0.01(-0.08%) |
Aug 10, 2007 | 16.50 | 16.50 | 14.74 | 15.09 | 3,023,804 | -1.83(-10.80%) |
Aug 09, 2007 | 16.75 | 17.95 | 16.03 | 16.91 | 3,512,989 | +0.16(+0.99%) |
Aug 08, 2007 | 15.37 | 17.12 | 15.36 | 16.75 | 3,182,808 | +1.46(+9.53%) |
Aug 07, 2007 | 14.96 | 15.36 | 14.86 | 15.29 | 1,075,262 | +0.33(+2.21%) |
Aug 06, 2007 | 14.78 | 14.96 | 14.62 | 14.96 | 725,206 | +0.28(+1.89%) |
Aug 03, 2007 | 14.72 | 15.02 | 14.65 | 14.68 | 700,610 | -0.34(-2.25%) |
Aug 02, 2007 | 14.83 | 15.05 | 14.75 | 15.02 | 692,411 | +0.19(+1.25%) |
Aug 01, 2007 | 14.70 | 14.96 | 14.57 | 14.84 | 649,431 | +0.19(+1.29%) |
Jul 31, 2007 | 14.77 | 14.96 | 14.62 | 14.65 | 872,284 | -0.11(-0.74%) |
Jul 30, 2007 | 14.65 | 14.83 | 14.43 | 14.76 | 783,838 | +0.12(+0.83%) |
Jul 27, 2007 | 14.85 | 15.01 | 14.59 | 14.64 | 862,595 | -0.23(-1.54%) |
Jul 26, 2007 | 14.74 | 15.02 | 14.59 | 14.86 | 1,528,672 | -0.14(-0.91%) |
Jul 25, 2007 | 15.05 | 15.05 | 14.72 | 15.00 | 748,808 | +0.06(+0.43%) |
Jul 24, 2007 | 15.16 | 15.29 | 14.87 | 14.94 | 885,452 | -0.41(-2.68%) |
Jul 23, 2007 | 15.01 | 15.46 | 14.85 | 15.35 | 3,263,552 | +1.01(+7.02%) |
Jul 20, 2007 | 14.43 | 14.49 | 14.29 | 14.34 | 712,784 | -0.16(-1.14%) |
Jul 19, 2007 | 14.53 | 14.59 | 14.48 | 14.51 | 403,472 | +0.01(+0.06%) |
Jul 18, 2007 | 14.60 | 14.60 | 14.37 | 14.50 | 732,162 | -0.20(-1.34%) |
Jul 17, 2007 | 14.50 | 14.71 | 14.46 | 14.70 | 684,958 | +0.19(+1.33%) |
Jul 16, 2007 | 14.59 | 14.60 | 14.47 | 14.50 | 577,382 | -0.16(-1.07%) |
Jul 13, 2007 | 14.60 | 14.68 | 14.52 | 14.66 | 527,693 | -0.03(-0.19%) |
Jul 12, 2007 | 14.40 | 14.69 | 14.37 | 14.69 | 599,493 | +0.36(+2.53%) |
Jul 11, 2007 | 14.19 | 14.37 | 14.16 | 14.33 | 459,868 | +0.09(+0.62%) |
Jul 10, 2007 | 14.43 | 14.45 | 14.20 | 14.24 | 779,118 | -0.29(-1.97%) |
Jul 09, 2007 | 14.46 | 14.55 | 14.38 | 14.52 | 554,525 | +0.04(+0.31%) |
Jul 06, 2007 | 14.41 | 14.48 | 14.31 | 14.48 | 453,409 | +0.04(+0.28%) |
Jul 05, 2007 | 14.47 | 14.53 | 14.36 | 14.44 | 475,769 | -0.05(-0.33%) |
Jul 03, 2007 | 14.43 | 14.54 | 14.40 | 14.49 | 297,883 | -0.00(-0.03%) |
Jul 02, 2007 | 14.36 | 14.49 | 14.32 | 14.49 | 518,749 | +0.18(+1.27%) |
Jun 29, 2007 | 14.40 | 14.49 | 14.25 | 14.31 | 662,101 | -0.10(-0.70%) |
Jun 28, 2007 | 14.43 | 14.57 | 14.35 | 14.41 | 942,097 | -0.02(-0.11%) |
Jun 27, 2007 | 14.26 | 14.49 | 14.00 | 14.43 | 1,498,362 | +0.16(+1.13%) |
Jun 26, 2007 | 14.22 | 14.44 | 14.09 | 14.26 | 2,296,859 | +0.10(+0.68%) |
Jun 25, 2007 | 14.14 | 14.33 | 14.11 | 14.17 | 1,515,256 | +0.03(+0.23%) |
Jun 22, 2007 | 14.41 | 14.41 | 14.08 | 14.14 | 1,200,975 | -0.01(-0.09%) |
Jun 21, 2007 | 14.10 | 14.20 | 14.06 | 14.15 | 924,457 | +0.04(+0.29%) |
Jun 20, 2007 | 13.83 | 14.22 | 13.73 | 14.11 | 1,295,632 | +0.27(+1.92%) |
Jun 19, 2007 | 13.79 | 13.90 | 13.73 | 13.84 | 851,663 | +0.01(+0.09%) |
Jun 18, 2007 | 13.89 | 14.09 | 13.77 | 13.83 | 3,247,900 | +0.02(+0.15%) |
Jun 15, 2007 | 14.20 | 14.33 | 13.77 | 13.81 | 2,211,394 | -0.41(-2.91%) |
Jun 14, 2007 | 14.21 | 14.34 | 14.17 | 14.22 | 445,955 | +0.06(+0.40%) |
Jun 13, 2007 | 13.95 | 14.18 | 13.85 | 14.17 | 697,629 | +0.24(+1.73%) |
Jun 12, 2007 | 14.01 | 14.01 | 13.81 | 13.93 | 1,072,530 | -0.11(-0.77%) |
Jun 11, 2007 | 13.79 | 14.17 | 13.79 | 14.04 | 765,702 | +0.19(+1.40%) |
Jun 08, 2007 | 13.85 | 13.93 | 13.79 | 13.84 | 1,435,754 | +0.04(+0.26%) |
Jun 07, 2007 | 14.21 | 14.16 | 13.76 | 13.81 | 1,299,110 | -0.40(-2.83%) |
Jun 06, 2007 | 14.36 | 14.39 | 14.18 | 14.21 | 943,091 | -0.26(-1.78%) |
Jun 05, 2007 | 14.30 | 14.52 | 14.30 | 14.47 | 1,118,989 | -0.20(-1.34%) |
Jun 04, 2007 | 14.59 | 14.73 | 14.33 | 14.66 | 1,120,728 | +0.00(+0.03%) |
Jun 01, 2007 | 14.72 | 14.86 | 14.61 | 14.66 | 1,718,629 | -0.04(-0.30%) |
May 31, 2007 | 14.49 | 14.90 | 14.51 | 14.70 | 2,842,565 | +0.21(+1.47%) |
May 30, 2007 | 14.61 | 14.81 | 13.85 | 14.49 | 4,200,829 | -0.74(-4.84%) |
May 29, 2007 | 14.86 | 15.27 | 14.84 | 15.23 | 1,084,952 | +0.36(+2.44%) |
May 25, 2007 | 15.09 | 15.17 | 14.78 | 14.86 | 659,617 | -0.21(-1.36%) |
May 24, 2007 | 15.22 | 15.38 | 14.96 | 15.07 | 1,142,839 | -0.23(-1.53%) |
May 23, 2007 | 15.17 | 15.40 | 14.94 | 15.30 | 1,050,667 | +0.08(+0.56%) |
May 22, 2007 | 15.02 | 15.24 | 14.87 | 15.22 | 730,423 | +0.17(+1.10%) |
May 21, 2007 | 14.89 | 15.08 | 14.62 | 15.05 | 606,450 | +0.10(+0.65%) |
May 18, 2007 | 14.86 | 15.03 | 14.70 | 14.96 | 1,041,723 | +0.12(+0.81%) |
May 17, 2007 | 14.84 | 14.88 | 14.61 | 14.84 | 907,812 | -0.00(-0.03%) |
May 16, 2007 | 14.65 | 14.84 | 14.57 | 14.84 | 739,367 | +0.22(+1.49%) |
May 15, 2007 | 14.59 | 14.76 | 14.50 | 14.62 | 335,895 | +0.06(+0.41%) |
May 14, 2007 | 14.68 | 14.68 | 14.49 | 14.56 | 303,349 | -0.14(-0.93%) |
May 11, 2007 | 14.70 | 14.74 | 14.62 | 14.70 | 234,778 | +0.04(+0.25%) |
May 10, 2007 | 14.59 | 14.69 | 14.51 | 14.66 | 434,775 | +0.01(+0.05%) |
May 09, 2007 | 14.48 | 14.70 | 14.48 | 14.66 | 425,831 | +0.11(+0.78%) |
May 08, 2007 | 14.51 | 14.56 | 14.40 | 14.54 | 240,493 | -0.04(-0.25%) |
May 07, 2007 | 14.47 | 14.70 | 14.45 | 14.58 | 179,127 | +0.03(+0.19%) |
May 04, 2007 | 14.54 | 14.63 | 14.49 | 14.55 | 211,176 | +0.01(+0.06%) |
May 03, 2007 | 14.70 | 14.70 | 14.53 | 14.54 | 187,823 | -0.16(-1.10%) |
May 02, 2007 | 14.33 | 14.75 | 14.27 | 14.70 | 396,515 | +0.35(+2.47%) |
May 01, 2007 | 14.43 | 14.45 | 14.14 | 14.35 | 421,856 | -0.11(-0.75%) |
Apr 30, 2007 | 14.46 | 14.51 | 14.19 | 14.46 | 597,754 | +0.06(+0.45%) |
Apr 27, 2007 | 14.25 | 14.45 | 14.23 | 14.39 | 354,528 | +0.12(+0.85%) |
Apr 26, 2007 | 14.29 | 14.33 | 14.14 | 14.27 | 233,536 | -0.05(-0.34%) |
Apr 25, 2007 | 14.35 | 14.58 | 13.91 | 14.32 | 207,450 | +0.06(+0.42%) |
Apr 24, 2007 | 14.16 | 14.31 | 14.14 | 14.26 | 456,887 | +0.09(+0.65%) |
Apr 23, 2007 | 14.20 | 14.24 | 14.03 | 14.17 | 398,751 | -0.06(-0.45%) |
Apr 20, 2007 | 14.17 | 14.24 | 14.10 | 14.23 | 320,988 | +0.13(+0.91%) |
Apr 19, 2007 | 14.04 | 14.15 | 13.91 | 14.10 | 382,105 | -0.02(-0.14%) |
Apr 18, 2007 | 14.14 | 14.15 | 14.02 | 14.12 | 440,241 | -0.02(-0.11%) |
Apr 17, 2007 | 14.08 | 14.20 | 14.01 | 14.14 | 419,620 | +0.05(+0.37%) |
Apr 16, 2007 | 14.03 | 14.09 | 13.94 | 14.09 | 388,317 | +0.14(+0.98%) |
Apr 13, 2007 | 13.93 | 14.14 | 13.84 | 13.95 | 510,302 | +0.02(+0.15%) |
Apr 12, 2007 | 13.91 | 14.06 | 13.88 | 13.93 | 494,899 | -0.04(-0.26%) |
Apr 11, 2007 | 14.06 | 14.09 | 13.93 | 13.97 | 346,578 | -0.11(-0.80%) |
Apr 10, 2007 | 14.44 | 14.44 | 13.93 | 14.08 | 702,846 | -0.33(-2.32%) |
Apr 09, 2007 | 14.47 | 14.53 | 14.38 | 14.41 | 186,084 | -0.06(-0.44%) |
Apr 05, 2007 | 14.47 | 14.55 | 14.42 | 14.48 | 266,828 | -0.06(-0.42%) |
Apr 04, 2007 | 14.49 | 14.56 | 14.43 | 14.54 | 298,380 | +0.06(+0.44%) |
Apr 03, 2007 | 14.45 | 14.54 | 14.39 | 14.47 | 397,260 | +0.03(+0.22%) |
Apr 02, 2007 | 14.58 | 14.66 | 14.23 | 14.44 | 477,259 | -0.09(-0.61%) |
Mar 30, 2007 | 14.53 | 14.55 | 14.38 | 14.53 | 731,417 | -0.00(-0.03%) |
Mar 29, 2007 | 14.44 | 14.57 | 14.40 | 14.53 | 414,900 | +0.17(+1.21%) |
Mar 28, 2007 | 14.30 | 14.41 | 14.06 | 14.36 | 448,191 | -0.02(-0.11%) |
Mar 27, 2007 | 14.53 | 14.53 | 14.35 | 14.38 | 316,019 | -0.26(-1.79%) |
Mar 26, 2007 | 15.65 | 15.65 | 14.53 | 14.64 | 724,460 | +0.08(+0.58%) |
Mar 23, 2007 | 14.45 | 14.62 | 14.43 | 14.55 | 419,620 | +0.12(+0.86%) |
Mar 22, 2007 | 14.45 | 14.53 | 14.31 | 14.43 | 302,107 | +0.00(+0.00%) |
Mar 21, 2007 | 14.30 | 14.45 | 14.23 | 14.43 | 363,224 | +0.12(+0.87%) |
Mar 20, 2007 | 14.17 | 14.31 | 14.14 | 14.31 | 369,435 | +0.06(+0.42%) |
Mar 19, 2007 | 14.22 | 14.28 | 14.17 | 14.24 | 274,281 | +0.08(+0.57%) |
Mar 16, 2007 | 14.23 | 14.35 | 14.11 | 14.16 | 526,203 | -0.09(-0.62%) |
Mar 15, 2007 | 14.25 | 14.36 | 14.20 | 14.25 | 472,787 | -0.02(-0.17%) |
Mar 14, 2007 | 14.25 | 14.28 | 14.02 | 14.28 | 389,559 | +0.05(+0.34%) |
Mar 13, 2007 | 14.55 | 14.51 | 14.22 | 14.23 | 706,572 | -0.33(-2.24%) |
Mar 12, 2007 | 14.35 | 14.59 | 14.24 | 14.55 | 637,008 | +0.19(+1.35%) |
Mar 09, 2007 | 14.43 | 14.55 | 14.28 | 14.36 | 469,061 | +0.01(+0.08%) |
Mar 08, 2007 | 14.17 | 14.39 | 14.14 | 14.35 | 791,292 | +0.26(+1.86%) |
Mar 07, 2007 | 14.02 | 14.19 | 13.98 | 14.09 | 507,569 | +0.04(+0.29%) |
Mar 06, 2007 | 13.93 | 14.11 | 13.90 | 14.05 | 431,794 | +0.14(+1.04%) |
Mar 05, 2007 | 14.02 | 14.07 | 13.87 | 13.90 | 513,284 | -0.22(-1.54%) |
Mar 02, 2007 | 14.21 | 14.33 | 14.09 | 14.12 | 474,775 | -0.17(-1.16%) |
Mar 01, 2007 | 14.33 | 14.39 | 14.03 | 14.28 | 565,919 | -0.14(-0.98%) |
Feb 28, 2007 | 14.31 | 14.70 | 14.31 | 14.43 | 921,476 | +0.09(+0.62%) |
Feb 27, 2007 | 14.81 | 14.82 | 14.25 | 14.34 | 827,564 | -0.70(-4.66%) |
Feb 26, 2007 | 15.21 | 15.30 | 14.90 | 15.04 | 805,831 | -0.12(-0.77%) |
Feb 23, 2007 | 15.30 | 15.58 | 14.92 | 15.15 | 1,954,255 | +0.62(+4.29%) |
Feb 22, 2007 | 14.53 | 14.57 | 14.39 | 14.53 | 411,173 | -0.02(-0.14%) |
Feb 21, 2007 | 14.37 | 14.55 | 14.34 | 14.55 | 374,652 | +0.14(+0.95%) |
Feb 20, 2007 | 14.23 | 14.45 | 14.19 | 14.41 | 389,062 | +0.11(+0.76%) |
Feb 16, 2007 | 14.31 | 14.35 | 14.19 | 14.31 | 245,213 | +0.00(+0.00%) |
Feb 15, 2007 | 13.93 | 14.35 | 13.93 | 14.31 | 519,992 | +0.02(+0.11%) |
Feb 14, 2007 | 14.12 | 14.38 | 14.00 | 14.29 | 457,374 | +0.19(+1.31%) |
Feb 13, 2007 | 13.99 | 14.10 | 13.95 | 14.10 | 360,242 | +0.07(+0.52%) |
Feb 12, 2007 | 14.09 | 14.15 | 13.93 | 14.03 | 333,962 | -0.02(-0.17%) |
Feb 09, 2007 | 14.28 | 14.32 | 13.95 | 14.06 | 403,968 | -0.20(-1.41%) |
Feb 08, 2007 | 14.25 | 14.28 | 14.18 | 14.26 | 505,333 | -0.01(-0.08%) |
Feb 07, 2007 | 14.15 | 14.27 | 14.06 | 14.27 | 224,095 | +0.11(+0.77%) |
Feb 06, 2007 | 14.13 | 14.19 | 14.07 | 14.16 | 258,878 | -0.05(-0.34%) |
Feb 05, 2007 | 14.25 | 14.28 | 14.14 | 14.21 | 367,696 | -0.08(-0.59%) |
Feb 02, 2007 | 14.33 | 14.33 | 14.24 | 14.29 | 243,226 | +0.00(+0.00%) |
Feb 01, 2007 | 14.25 | 14.39 | 14.19 | 14.29 | 524,463 | +0.12(+0.82%) |
Jan 31, 2007 | 14.09 | 14.20 | 13.97 | 14.18 | 432,291 | -0.01(-0.06%) |
Jan 30, 2007 | 13.93 | 14.18 | 13.90 | 14.18 | 866,073 | +0.25(+1.82%) |
Jan 29, 2007 | 13.73 | 14.04 | 13.63 | 13.93 | 720,734 | +0.23(+1.64%) |
Jan 26, 2007 | 13.67 | 13.73 | 13.52 | 13.71 | 529,929 | +0.06(+0.44%) |
Jan 25, 2007 | 13.73 | 13.76 | 13.58 | 13.64 | 339,870 | -0.12(-0.88%) |
Jan 24, 2007 | 13.84 | 13.85 | 13.67 | 13.77 | 326,703 | -0.10(-0.70%) |
Jan 23, 2007 | 13.62 | 13.99 | 13.54 | 13.86 | 473,036 | +0.23(+1.68%) |
Jan 22, 2007 | 13.81 | 13.86 | 13.58 | 13.63 | 613,406 | -0.16(-1.17%) |
Jan 19, 2007 | 13.68 | 13.81 | 13.65 | 13.79 | 286,455 | +0.03(+0.23%) |
Jan 18, 2007 | 13.75 | 13.89 | 13.70 | 13.76 | 365,957 | -0.00(-0.03%) |
Jan 17, 2007 | 13.81 | 13.87 | 13.72 | 13.77 | 248,691 | -0.10(-0.75%) |
Jan 16, 2007 | 13.89 | 13.92 | 13.79 | 13.87 | 493,905 | +0.06(+0.44%) |
Jan 12, 2007 | 13.79 | 13.83 | 13.73 | 13.81 | 405,956 | +0.02(+0.18%) |
Jan 11, 2007 | 13.76 | 13.85 | 13.71 | 13.79 | 401,484 | +0.09(+0.65%) |
Jan 10, 2007 | 13.62 | 13.72 | 13.53 | 13.70 | 651,418 | -0.04(-0.29%) |
Jan 09, 2007 | 13.73 | 13.84 | 13.56 | 13.74 | 530,178 | -0.07(-0.52%) |
Jan 08, 2007 | 13.77 | 13.89 | 13.61 | 13.81 | 703,343 | +0.02(+0.15%) |
Jan 05, 2007 | 13.83 | 13.89 | 13.69 | 13.79 | 546,575 | -0.11(-0.81%) |
Jan 04, 2007 | 13.97 | 13.97 | 13.78 | 13.90 | 762,224 | -0.06(-0.46%) |
Jan 03, 2007 | 14.03 | 14.17 | 13.84 | 13.97 | 755,764 | -0.00(-0.03%) |
Dec 29, 2006 | 14.07 | 14.16 | 13.97 | 13.97 | 516,265 | -0.14(-1.00%) |
Dec 28, 2006 | 14.20 | 14.25 | 14.11 | 14.11 | 313,784 | -0.13(-0.93%) |
Dec 27, 2006 | 14.07 | 14.29 | 14.07 | 14.24 | 436,018 | +0.14(+0.97%) |
Dec 26, 2006 | 13.91 | 14.21 | 13.91 | 14.11 | 358,006 | +0.13(+0.95%) |
Dec 22, 2006 | 14.02 | 14.11 | 13.93 | 13.97 | 455,396 | -0.04(-0.29%) |
Dec 21, 2006 | 14.18 | 14.22 | 13.99 | 14.02 | 541,855 | -0.14(-1.02%) |
Dec 20, 2006 | 14.23 | 14.32 | 14.13 | 14.16 | 635,766 | -0.08(-0.59%) |
Dec 19, 2006 | 13.88 | 14.29 | 13.84 | 14.24 | 1,133,398 | +0.31(+2.22%) |
Dec 18, 2006 | 13.93 | 14.17 | 13.93 | 13.93 | 556,761 | +0.00(+0.00%) |
Dec 15, 2006 | 14.19 | 14.19 | 13.93 | 13.93 | 931,165 | -0.28(-1.98%) |
Dec 14, 2006 | 14.15 | 14.32 | 14.13 | 14.22 | 625,083 | +0.10(+0.71%) |
Dec 13, 2006 | 14.11 | 14.26 | 14.08 | 14.12 | 952,531 | +0.08(+0.60%) |
Dec 12, 2006 | 14.00 | 14.10 | 13.90 | 14.03 | 662,846 | -0.03(-0.20%) |
Dec 11, 2006 | 14.24 | 14.33 | 14.02 | 14.06 | 829,800 | -0.22(-1.55%) |
Dec 08, 2006 | 14.16 | 14.37 | 14.16 | 14.28 | 448,440 | +0.10(+0.71%) |
Dec 07, 2006 | 14.20 | 14.36 | 14.09 | 14.18 | 656,884 | -0.03(-0.20%) |
Dec 06, 2006 | 14.09 | 14.32 | 14.07 | 14.21 | 538,376 | +0.08(+0.57%) |
Dec 05, 2006 | 14.33 | 14.39 | 14.07 | 14.13 | 509,308 | -0.22(-1.54%) |
Dec 04, 2006 | 14.09 | 14.36 | 14.09 | 14.35 | 881,228 | +0.27(+1.89%) |
Dec 01, 2006 | 14.00 | 14.18 | 13.87 | 14.08 | 766,944 | -0.01(-0.06%) |
Nov 30, 2006 | 13.93 | 14.22 | 13.89 | 14.09 | 1,322,464 | +0.17(+1.24%) |
Nov 29, 2006 | 13.85 | 13.97 | 13.75 | 13.92 | 1,638,484 | +0.26(+1.92%) |
Nov 28, 2006 | 15.42 | 15.59 | 13.54 | 13.66 | 3,905,530 | -1.24(-8.30%) |
Nov 27, 2006 | 15.13 | 15.17 | 14.79 | 14.89 | 1,526,933 | -0.14(-0.96%) |
Nov 24, 2006 | 14.92 | 15.05 | 14.85 | 15.04 | 135,401 | +0.06(+0.38%) |
Nov 22, 2006 | 14.88 | 15.02 | 14.85 | 14.98 | 518,749 | +0.06(+0.40%) |
Nov 21, 2006 | 14.89 | 14.95 | 14.72 | 14.92 | 465,831 | -0.06(-0.38%) |
Nov 20, 2006 | 14.85 | 15.05 | 14.79 | 14.98 | 397,757 | +0.13(+0.90%) |
Nov 17, 2006 | 15.02 | 15.02 | 14.77 | 14.84 | 519,495 | -0.20(-1.34%) |
Nov 16, 2006 | 14.93 | 15.05 | 14.88 | 15.05 | 360,491 | +0.17(+1.14%) |
Nov 15, 2006 | 14.89 | 14.98 | 14.82 | 14.88 | 659,120 | -0.01(-0.08%) |
Nov 14, 2006 | 14.97 | 14.97 | 14.53 | 14.89 | 585,332 | -0.11(-0.75%) |
Nov 13, 2006 | 14.91 | 15.07 | 14.83 | 15.00 | 276,517 | +0.04(+0.30%) |
Nov 10, 2006 | 14.79 | 14.97 | 14.72 | 14.96 | 210,183 | +0.16(+1.06%) |
Nov 09, 2006 | 14.96 | 14.96 | 14.78 | 14.80 | 357,013 | -0.15(-1.00%) |
Nov 08, 2006 | 14.67 | 15.03 | 14.66 | 14.95 | 318,504 | +0.24(+1.61%) |
Nov 07, 2006 | 14.58 | 14.80 | 14.57 | 14.71 | 812,658 | +0.08(+0.55%) |
Nov 06, 2006 | 14.65 | 14.74 | 14.59 | 14.63 | 549,805 | +0.02(+0.14%) |
Nov 03, 2006 | 14.75 | 14.79 | 14.51 | 14.61 | 466,079 | -0.14(-0.96%) |
Nov 02, 2006 | 14.64 | 14.84 | 14.60 | 14.75 | 611,916 | -0.01(-0.05%) |