Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.08 | 16.30 | 15.79 | 15.91 | 715,101 | -0.04(-0.26%) |
Nov 29, 2007 | 15.97 | 16.20 | 15.82 | 15.95 | 855,657 | -0.05(-0.32%) |
Nov 28, 2007 | 15.58 | 16.07 | 15.52 | 16.00 | 1,398,157 | +0.63(+4.12%) |
Nov 27, 2007 | 15.39 | 15.57 | 15.22 | 15.37 | 875,568 | +0.03(+0.21%) |
Nov 26, 2007 | 15.74 | 15.91 | 15.30 | 15.34 | 1,138,690 | -0.44(-2.76%) |
Nov 23, 2007 | 15.67 | 15.85 | 15.57 | 15.77 | 542,295 | +0.18(+1.14%) |
Nov 21, 2007 | 15.82 | 15.96 | 15.55 | 15.60 | 1,603,875 | -0.32(-2.03%) |
Nov 20, 2007 | 16.07 | 16.16 | 15.52 | 15.92 | 1,306,041 | -0.15(-0.93%) |
Nov 19, 2007 | 16.46 | 16.46 | 15.93 | 16.07 | 2,084,076 | -0.39(-2.36%) |
Nov 16, 2007 | 16.67 | 16.80 | 16.38 | 16.46 | 11,678,456 | -0.08(-0.48%) |
Nov 15, 2007 | 16.40 | 16.56 | 16.29 | 16.54 | 1,405,455 | +0.02(+0.11%) |
Nov 14, 2007 | 16.65 | 16.72 | 16.38 | 16.52 | 1,834,262 | -0.05(-0.31%) |
Nov 13, 2007 | 16.47 | 16.69 | 16.10 | 16.57 | 3,122,595 | +1.03(+6.64%) |
Nov 12, 2007 | 15.81 | 16.15 | 15.44 | 15.54 | 671,794 | -0.24(-1.51%) |
Nov 09, 2007 | 16.14 | 16.14 | 15.70 | 15.78 | 776,968 | -0.62(-3.77%) |
Nov 08, 2007 | 16.26 | 16.46 | 15.82 | 16.40 | 1,249,347 | +0.31(+1.95%) |
Nov 07, 2007 | 16.53 | 16.53 | 16.04 | 16.08 | 1,454,313 | -0.51(-3.08%) |
Nov 06, 2007 | 16.70 | 16.75 | 16.41 | 16.59 | 722,568 | +0.03(+0.17%) |
Nov 05, 2007 | 16.60 | 16.72 | 16.41 | 16.57 | 946,677 | -0.10(-0.59%) |
Nov 02, 2007 | 16.83 | 16.96 | 16.42 | 16.66 | 948,917 | +0.02(+0.14%) |
Nov 01, 2007 | 16.93 | 17.34 | 16.59 | 16.64 | 2,106,050 | -0.95(-5.41%) |
Oct 31, 2007 | 17.63 | 17.82 | 17.37 | 17.59 | 1,284,281 | -0.03(-0.19%) |
Oct 30, 2007 | 17.95 | 18.04 | 17.56 | 17.62 | 813,022 | -0.32(-1.78%) |
Oct 29, 2007 | 18.23 | 18.30 | 17.72 | 17.94 | 943,370 | -0.07(-0.42%) |
Oct 26, 2007 | 17.47 | 18.13 | 17.21 | 18.02 | 801,929 | +0.67(+3.89%) |
Oct 25, 2007 | 17.87 | 17.97 | 17.30 | 17.34 | 1,264,227 | -0.41(-2.32%) |
Oct 24, 2007 | 17.34 | 18.58 | 17.30 | 17.76 | 4,033,751 | +1.20(+7.22%) |
Oct 23, 2007 | 16.80 | 16.95 | 16.36 | 16.56 | 1,530,470 | -0.03(-0.17%) |
Oct 22, 2007 | 16.16 | 16.75 | 16.16 | 16.59 | 1,041,078 | +0.21(+1.29%) |
Oct 19, 2007 | 17.06 | 17.09 | 16.30 | 16.38 | 1,269,987 | -0.76(-4.46%) |
Oct 18, 2007 | 16.92 | 17.30 | 16.90 | 17.14 | 458,885 | +0.14(+0.80%) |
Oct 17, 2007 | 17.39 | 17.43 | 16.78 | 17.01 | 779,315 | -0.20(-1.14%) |
Oct 16, 2007 | 17.31 | 17.41 | 17.10 | 17.20 | 707,207 | -0.18(-1.05%) |
Oct 15, 2007 | 17.32 | 17.40 | 17.11 | 17.39 | 1,041,078 | +0.04(+0.24%) |
Oct 12, 2007 | 17.54 | 17.60 | 17.23 | 17.34 | 673,074 | -0.23(-1.31%) |
Oct 11, 2007 | 17.93 | 18.03 | 17.31 | 17.57 | 618,673 | -0.23(-1.29%) |
Oct 10, 2007 | 18.00 | 18.05 | 17.48 | 17.80 | 700,807 | -0.25(-1.38%) |
Oct 09, 2007 | 18.00 | 18.09 | 17.79 | 18.05 | 612,913 | +0.10(+0.55%) |
Oct 08, 2007 | 18.28 | 18.28 | 17.80 | 17.95 | 894,090 | -0.36(-1.95%) |
Oct 05, 2007 | 18.00 | 18.52 | 17.79 | 18.31 | 649,607 | +0.53(+3.01%) |
Oct 04, 2007 | 17.86 | 18.00 | 17.58 | 17.77 | 538,246 | +0.01(+0.05%) |
Oct 03, 2007 | 17.75 | 18.20 | 17.64 | 17.77 | 1,193,826 | -0.05(-0.26%) |
Oct 02, 2007 | 18.10 | 18.15 | 17.54 | 17.81 | 1,409,509 | -0.33(-1.83%) |
Oct 01, 2007 | 17.58 | 18.35 | 17.58 | 18.15 | 673,714 | +0.59(+3.34%) |
Sep 28, 2007 | 17.81 | 18.00 | 17.52 | 17.56 | 934,197 | -0.30(-1.68%) |
Sep 27, 2007 | 17.90 | 18.01 | 17.60 | 17.86 | 415,364 | +0.08(+0.45%) |
Sep 26, 2007 | 17.73 | 17.91 | 17.53 | 17.78 | 571,953 | +0.11(+0.61%) |
Sep 25, 2007 | 17.57 | 17.80 | 17.40 | 17.67 | 600,753 | -0.03(-0.19%) |
Sep 24, 2007 | 18.22 | 18.35 | 17.59 | 17.70 | 850,569 | -0.50(-2.73%) |
Sep 21, 2007 | 18.27 | 18.52 | 18.13 | 18.20 | 1,115,532 | +0.09(+0.52%) |
Sep 20, 2007 | 17.77 | 18.19 | 17.50 | 18.11 | 1,456,656 | +0.36(+2.01%) |
Sep 19, 2007 | 17.60 | 18.13 | 17.42 | 17.75 | 1,195,746 | +0.38(+2.16%) |
Sep 18, 2007 | 16.59 | 17.44 | 16.49 | 17.38 | 1,034,678 | +0.96(+5.85%) |
Sep 17, 2007 | 16.92 | 16.92 | 16.35 | 16.42 | 775,475 | -0.52(-3.05%) |
Sep 14, 2007 | 16.60 | 16.99 | 16.52 | 16.93 | 785,715 | +0.16(+0.98%) |
Sep 13, 2007 | 16.74 | 16.95 | 16.35 | 16.77 | 1,089,078 | +0.09(+0.53%) |
Sep 12, 2007 | 16.76 | 16.94 | 16.59 | 16.68 | 767,155 | -0.11(-0.67%) |
Sep 11, 2007 | 16.73 | 16.97 | 16.60 | 16.79 | 754,781 | +0.17(+1.01%) |
Sep 10, 2007 | 17.33 | 17.36 | 16.30 | 16.62 | 1,455,803 | -0.63(-3.67%) |
Sep 07, 2007 | 17.30 | 17.34 | 16.98 | 17.25 | 1,212,173 | -0.36(-2.02%) |
Sep 06, 2007 | 17.71 | 17.78 | 17.52 | 17.61 | 690,354 | -0.05(-0.29%) |
Sep 05, 2007 | 17.44 | 17.81 | 17.41 | 17.66 | 1,149,666 | +0.08(+0.48%) |
Sep 04, 2007 | 17.52 | 17.84 | 17.37 | 17.58 | 921,823 | +0.01(+0.08%) |
Aug 31, 2007 | 17.58 | 17.70 | 17.44 | 17.56 | 796,808 | +0.28(+1.63%) |
Aug 30, 2007 | 17.18 | 17.64 | 17.13 | 17.28 | 807,049 | -0.10(-0.57%) |
Aug 29, 2007 | 17.34 | 17.46 | 17.07 | 17.38 | 976,864 | +0.15(+0.87%) |
Aug 28, 2007 | 17.65 | 17.81 | 17.18 | 17.23 | 874,036 | -0.56(-3.14%) |
Aug 27, 2007 | 18.23 | 18.23 | 17.68 | 17.79 | 1,091,425 | -0.54(-2.94%) |
Aug 24, 2007 | 18.05 | 18.44 | 17.97 | 18.33 | 625,713 | +0.36(+1.98%) |
Aug 23, 2007 | 18.26 | 18.47 | 17.87 | 17.97 | 535,472 | -0.28(-1.54%) |
Aug 22, 2007 | 18.02 | 18.57 | 17.94 | 18.25 | 820,702 | +0.44(+2.47%) |
Aug 21, 2007 | 17.98 | 17.99 | 17.55 | 17.81 | 774,195 | -0.24(-1.35%) |
Aug 20, 2007 | 18.32 | 18.51 | 17.62 | 18.06 | 1,259,107 | -0.12(-0.64%) |
Aug 17, 2007 | 18.42 | 18.75 | 17.78 | 18.17 | 3,261,049 | +0.67(+3.80%) |
Aug 16, 2007 | 16.85 | 17.60 | 16.47 | 17.51 | 2,682,910 | +0.49(+2.89%) |
Aug 15, 2007 | 17.59 | 18.05 | 17.02 | 17.02 | 1,493,350 | -0.65(-3.66%) |
Aug 14, 2007 | 18.34 | 18.77 | 17.65 | 17.66 | 949,130 | -0.64(-3.48%) |
Aug 13, 2007 | 19.05 | 19.13 | 18.05 | 18.30 | 999,691 | -0.44(-2.35%) |
Aug 10, 2007 | 17.32 | 18.92 | 17.25 | 18.74 | 1,550,524 | +0.98(+5.52%) |
Aug 09, 2007 | 18.12 | 18.00 | 17.20 | 17.76 | 2,173,891 | -0.36(-1.99%) |
Aug 08, 2007 | 18.39 | 18.95 | 17.99 | 18.12 | 1,916,821 | -0.05(-0.28%) |
Aug 07, 2007 | 18.28 | 18.38 | 17.95 | 18.17 | 1,779,219 | -0.10(-0.56%) |
Aug 06, 2007 | 18.03 | 18.30 | 17.63 | 18.28 | 1,773,886 | +0.24(+1.35%) |
Aug 03, 2007 | 18.24 | 18.60 | 18.02 | 18.03 | 1,872,234 | -0.56(-3.02%) |
Aug 02, 2007 | 19.08 | 19.41 | 18.52 | 18.60 | 1,984,662 | -0.36(-1.88%) |
Aug 01, 2007 | 19.14 | 19.38 | 18.58 | 18.95 | 2,066,369 | -0.19(-1.00%) |
Jul 31, 2007 | 19.01 | 19.68 | 18.99 | 19.14 | 2,810,911 | +0.13(+0.69%) |
Jul 30, 2007 | 18.56 | 19.12 | 18.40 | 19.01 | 1,387,535 | +0.39(+2.09%) |
Jul 27, 2007 | 18.70 | 19.02 | 18.26 | 18.62 | 1,401,402 | -0.16(-0.87%) |
Jul 26, 2007 | 18.76 | 19.19 | 18.21 | 18.79 | 2,435,867 | -0.17(-0.91%) |
Jul 25, 2007 | 18.96 | 18.97 | 18.32 | 18.96 | 1,728,019 | +0.14(+0.72%) |
Jul 24, 2007 | 18.98 | 19.03 | 18.56 | 18.82 | 2,333,892 | -0.16(-0.84%) |
Jul 23, 2007 | 19.25 | 19.33 | 18.97 | 18.98 | 902,623 | -0.23(-1.19%) |
Jul 20, 2007 | 19.32 | 19.40 | 18.98 | 19.21 | 1,607,911 | -0.15(-0.75%) |
Jul 19, 2007 | 19.35 | 19.43 | 18.97 | 19.36 | 929,290 | +0.19(+1.00%) |
Jul 18, 2007 | 18.92 | 19.35 | 18.91 | 19.17 | 1,061,985 | +0.29(+1.54%) |
Jul 17, 2007 | 18.57 | 19.04 | 18.56 | 18.88 | 1,395,215 | +0.38(+2.08%) |
Jul 16, 2007 | 18.35 | 18.63 | 18.33 | 18.49 | 976,224 | +0.09(+0.48%) |
Jul 13, 2007 | 18.24 | 18.42 | 18.11 | 18.40 | 769,113 | +0.03(+0.18%) |
Jul 12, 2007 | 18.10 | 18.37 | 18.05 | 18.37 | 586,033 | +0.46(+2.59%) |
Jul 11, 2007 | 18.00 | 18.00 | 17.74 | 17.91 | 1,213,880 | -0.07(-0.37%) |
Jul 10, 2007 | 18.19 | 19.04 | 17.70 | 17.97 | 1,083,958 | +0.14(+0.76%) |
Jul 09, 2007 | 17.83 | 18.00 | 17.69 | 17.84 | 442,244 | +0.07(+0.37%) |
Jul 06, 2007 | 17.61 | 17.84 | 17.39 | 17.77 | 579,846 | +0.12(+0.66%) |
Jul 05, 2007 | 17.79 | 17.87 | 17.55 | 17.65 | 480,645 | -0.09(-0.50%) |
Jul 03, 2007 | 17.65 | 17.79 | 17.45 | 17.74 | 296,323 | +0.07(+0.37%) |
Jul 02, 2007 | 17.09 | 17.76 | 17.09 | 17.68 | 795,742 | +0.55(+3.23%) |
Jun 29, 2007 | 17.14 | 17.37 | 17.00 | 17.12 | 694,834 | -0.02(-0.11%) |
Jun 28, 2007 | 16.84 | 17.47 | 16.84 | 17.14 | 662,620 | -0.11(-0.65%) |
Jun 27, 2007 | 16.93 | 17.29 | 16.65 | 17.25 | 1,336,975 | +0.32(+1.91%) |
Jun 26, 2007 | 17.21 | 17.32 | 16.81 | 16.93 | 1,519,590 | -0.28(-1.63%) |
Jun 25, 2007 | 17.31 | 17.59 | 17.02 | 17.21 | 695,261 | -0.17(-1.00%) |
Jun 22, 2007 | 17.79 | 17.79 | 17.16 | 17.39 | 1,001,184 | -0.41(-2.29%) |
Jun 21, 2007 | 17.51 | 17.83 | 17.00 | 17.79 | 1,006,091 | +0.28(+1.61%) |
Jun 20, 2007 | 17.95 | 18.02 | 17.47 | 17.51 | 716,808 | -0.35(-1.97%) |
Jun 19, 2007 | 17.68 | 17.91 | 17.64 | 17.86 | 623,793 | +0.07(+0.37%) |
Jun 18, 2007 | 17.99 | 18.08 | 17.77 | 17.80 | 565,339 | -0.12(-0.65%) |
Jun 15, 2007 | 18.11 | 18.36 | 17.77 | 17.92 | 1,219,213 | +0.10(+0.58%) |
Jun 14, 2007 | 17.70 | 17.84 | 17.65 | 17.81 | 840,329 | +0.16(+0.93%) |
Jun 13, 2007 | 17.70 | 17.81 | 17.44 | 17.65 | 999,691 | -0.06(-0.32%) |
Jun 12, 2007 | 17.83 | 18.01 | 17.61 | 17.70 | 1,346,361 | -0.13(-0.71%) |
Jun 11, 2007 | 17.59 | 18.02 | 17.44 | 17.83 | 413,657 | +0.16(+0.90%) |
Jun 08, 2007 | 17.40 | 17.77 | 17.39 | 17.67 | 580,913 | +0.27(+1.56%) |
Jun 07, 2007 | 17.90 | 17.94 | 17.35 | 17.40 | 948,490 | -0.50(-2.78%) |
Jun 06, 2007 | 18.03 | 18.12 | 17.77 | 17.90 | 671,442 | -0.36(-1.98%) |
Jun 05, 2007 | 18.36 | 18.42 | 18.19 | 18.26 | 671,367 | -0.12(-0.66%) |
Jun 04, 2007 | 18.48 | 18.52 | 18.22 | 18.38 | 484,272 | -0.10(-0.56%) |
Jun 01, 2007 | 18.63 | 18.68 | 18.38 | 18.48 | 625,073 | +0.13(+0.69%) |
May 31, 2007 | 18.42 | 18.63 | 18.23 | 18.36 | 617,606 | +0.05(+0.26%) |
May 30, 2007 | 18.00 | 18.31 | 17.79 | 18.31 | 764,808 | +0.31(+1.75%) |
May 29, 2007 | 17.77 | 18.25 | 17.25 | 18.00 | 879,369 | -0.20(-1.08%) |
May 25, 2007 | 18.46 | 18.58 | 18.14 | 18.19 | 717,234 | +0.02(+0.13%) |
May 24, 2007 | 18.05 | 18.76 | 17.97 | 18.17 | 1,282,574 | +0.07(+0.39%) |
May 23, 2007 | 18.06 | 18.38 | 18.04 | 18.10 | 1,525,350 | +0.07(+0.42%) |
May 22, 2007 | 18.02 | 18.14 | 17.89 | 18.02 | 941,023 | +0.09(+0.50%) |
May 21, 2007 | 17.85 | 18.09 | 17.83 | 17.93 | 730,674 | +0.03(+0.18%) |
May 18, 2007 | 18.23 | 18.23 | 17.81 | 17.90 | 810,462 | -0.28(-1.55%) |
May 17, 2007 | 17.81 | 18.28 | 17.78 | 18.18 | 1,105,932 | +0.37(+2.05%) |
May 16, 2007 | 17.93 | 18.00 | 17.59 | 17.82 | 736,434 | +0.15(+0.85%) |
May 15, 2007 | 17.92 | 18.07 | 17.63 | 17.67 | 1,016,544 | -0.15(-0.87%) |
May 14, 2007 | 17.75 | 17.97 | 17.70 | 17.82 | 1,312,868 | +0.10(+0.56%) |
May 11, 2007 | 17.79 | 17.79 | 17.56 | 17.72 | 1,430,416 | +0.24(+1.37%) |
May 10, 2007 | 17.77 | 17.81 | 17.43 | 17.48 | 740,701 | -0.45(-2.51%) |
May 09, 2007 | 17.83 | 18.09 | 17.78 | 17.93 | 799,368 | +0.03(+0.16%) |
May 08, 2007 | 17.72 | 17.97 | 17.55 | 17.91 | 902,623 | -0.01(-0.05%) |
May 07, 2007 | 18.01 | 18.05 | 17.82 | 17.92 | 408,537 | -0.10(-0.57%) |
May 04, 2007 | 18.00 | 18.04 | 17.83 | 18.02 | 548,699 | +0.09(+0.50%) |
May 03, 2007 | 18.13 | 18.40 | 17.92 | 17.93 | 1,392,442 | -0.03(-0.18%) |
May 02, 2007 | 17.41 | 18.05 | 17.41 | 17.96 | 1,276,174 | +0.55(+3.15%) |
May 01, 2007 | 17.51 | 17.58 | 17.15 | 17.41 | 978,784 | +0.00(+0.00%) |
Apr 30, 2007 | 17.92 | 18.05 | 17.35 | 17.41 | 1,237,347 | -0.45(-2.49%) |
Apr 27, 2007 | 18.18 | 18.18 | 17.77 | 17.86 | 1,293,027 | -0.32(-1.78%) |
Apr 26, 2007 | 17.37 | 18.46 | 17.37 | 18.18 | 2,672,926 | +1.21(+7.13%) |
Apr 25, 2007 | 17.28 | 17.32 | 16.69 | 16.97 | 1,197,240 | -0.16(-0.93%) |
Apr 24, 2007 | 17.23 | 17.31 | 17.07 | 17.13 | 1,016,758 | -0.10(-0.57%) |
Apr 23, 2007 | 17.00 | 17.37 | 16.93 | 17.23 | 512,645 | +0.17(+0.99%) |
Apr 20, 2007 | 17.10 | 17.22 | 16.99 | 17.06 | 621,873 | +0.29(+1.73%) |
Apr 19, 2007 | 16.63 | 16.91 | 16.63 | 16.77 | 709,127 | -0.06(-0.33%) |
Apr 18, 2007 | 16.80 | 17.10 | 16.61 | 16.83 | 849,716 | +0.02(+0.14%) |
Apr 17, 2007 | 16.88 | 16.94 | 16.69 | 16.80 | 843,316 | -0.07(-0.39%) |
Apr 16, 2007 | 16.43 | 16.89 | 16.43 | 16.87 | 694,621 | +0.44(+2.68%) |
Apr 13, 2007 | 16.35 | 16.45 | 16.12 | 16.43 | 1,242,467 | +0.06(+0.34%) |
Apr 12, 2007 | 15.89 | 16.40 | 15.76 | 16.37 | 863,369 | +0.47(+2.98%) |
Apr 11, 2007 | 16.12 | 16.14 | 15.82 | 15.90 | 984,971 | -0.24(-1.51%) |
Apr 10, 2007 | 16.14 | 16.27 | 16.00 | 16.14 | 503,258 | +0.05(+0.32%) |
Apr 09, 2007 | 15.98 | 16.20 | 15.95 | 16.09 | 895,796 | +0.22(+1.36%) |
Apr 05, 2007 | 15.71 | 15.94 | 15.68 | 15.88 | 756,488 | +0.05(+0.30%) |
Apr 04, 2007 | 16.27 | 16.34 | 15.79 | 15.83 | 1,108,705 | -0.57(-3.49%) |
Apr 03, 2007 | 16.41 | 16.54 | 16.34 | 16.40 | 578,566 | +0.10(+0.60%) |
Apr 02, 2007 | 16.22 | 16.35 | 16.11 | 16.30 | 421,124 | +0.14(+0.84%) |
Mar 30, 2007 | 16.11 | 16.41 | 15.93 | 16.17 | 817,715 | +0.04(+0.23%) |
Mar 29, 2007 | 16.08 | 16.23 | 15.87 | 16.13 | 917,983 | +0.18(+1.15%) |
Mar 28, 2007 | 15.89 | 16.15 | 15.82 | 15.95 | 1,680,018 | -0.04(-0.26%) |
Mar 27, 2007 | 16.11 | 16.24 | 15.94 | 15.99 | 1,191,480 | -0.20(-1.24%) |
Mar 26, 2007 | 16.08 | 16.25 | 15.97 | 16.19 | 1,409,295 | +0.10(+0.61%) |
Mar 23, 2007 | 15.94 | 16.15 | 15.91 | 16.09 | 502,618 | +0.13(+0.79%) |
Mar 22, 2007 | 15.94 | 16.02 | 15.75 | 15.97 | 821,555 | +0.01(+0.09%) |
Mar 21, 2007 | 15.61 | 15.97 | 15.58 | 15.95 | 512,219 | +0.37(+2.35%) |
Mar 20, 2007 | 15.56 | 15.63 | 15.49 | 15.59 | 399,577 | +0.00(+0.00%) |
Mar 19, 2007 | 15.57 | 15.73 | 15.52 | 15.59 | 583,046 | +0.08(+0.51%) |
Mar 16, 2007 | 15.62 | 15.69 | 15.18 | 15.51 | 1,217,080 | -0.11(-0.69%) |
Mar 15, 2007 | 15.25 | 15.64 | 15.25 | 15.61 | 1,073,718 | +0.40(+2.65%) |
Mar 14, 2007 | 14.84 | 15.27 | 14.84 | 15.21 | 1,733,139 | +0.34(+2.30%) |
Mar 13, 2007 | 15.30 | 15.27 | 14.71 | 14.87 | 807,049 | -0.43(-2.79%) |
Mar 12, 2007 | 15.12 | 15.33 | 15.09 | 15.30 | 405,337 | +0.01(+0.06%) |
Mar 09, 2007 | 15.23 | 15.32 | 15.07 | 15.29 | 746,248 | +0.17(+1.12%) |
Mar 08, 2007 | 14.95 | 15.24 | 14.92 | 15.12 | 810,249 | +0.28(+1.90%) |
Mar 07, 2007 | 14.54 | 15.03 | 14.48 | 14.84 | 805,129 | +0.37(+2.53%) |
Mar 06, 2007 | 14.86 | 14.96 | 14.43 | 14.47 | 1,141,772 | -0.23(-1.59%) |
Mar 05, 2007 | 14.52 | 14.93 | 14.35 | 14.70 | 749,875 | +0.07(+0.45%) |
Mar 02, 2007 | 15.08 | 15.10 | 14.63 | 14.64 | 1,056,011 | -0.54(-3.58%) |
Mar 01, 2007 | 14.88 | 15.39 | 14.87 | 15.18 | 717,874 | +0.12(+0.78%) |
Feb 28, 2007 | 15.05 | 15.21 | 14.81 | 15.07 | 813,662 | +0.17(+1.13%) |
Feb 27, 2007 | 14.92 | 15.43 | 14.53 | 14.90 | 839,476 | -0.71(-4.54%) |
Feb 26, 2007 | 15.90 | 15.98 | 15.56 | 15.60 | 1,061,985 | -0.28(-1.77%) |
Feb 23, 2007 | 16.12 | 16.12 | 15.70 | 15.89 | 782,088 | -0.23(-1.45%) |
Feb 22, 2007 | 16.26 | 16.41 | 16.01 | 16.12 | 1,247,160 | +0.10(+0.61%) |
Feb 21, 2007 | 15.77 | 16.05 | 15.69 | 16.02 | 676,060 | +0.22(+1.36%) |
Feb 20, 2007 | 15.67 | 15.96 | 15.52 | 15.81 | 600,113 | +0.15(+0.96%) |
Feb 16, 2007 | 15.71 | 15.71 | 15.50 | 15.66 | 348,803 | -0.06(-0.36%) |
Feb 15, 2007 | 15.70 | 15.85 | 15.63 | 15.71 | 573,873 | +0.01(+0.09%) |
Feb 14, 2007 | 15.16 | 15.88 | 15.16 | 15.70 | 954,045 | +0.47(+3.08%) |
Feb 13, 2007 | 14.91 | 15.26 | 14.86 | 15.23 | 426,820 | +0.37(+2.46%) |
Feb 12, 2007 | 14.70 | 14.93 | 14.49 | 14.86 | 493,125 | +0.17(+1.18%) |
Feb 09, 2007 | 14.92 | 15.00 | 14.60 | 14.69 | 620,166 | -0.26(-1.76%) |
Feb 08, 2007 | 15.19 | 15.29 | 14.94 | 14.95 | 1,139,639 | -0.28(-1.85%) |
Feb 07, 2007 | 15.21 | 15.35 | 15.13 | 15.23 | 464,005 | +0.01(+0.09%) |
Feb 06, 2007 | 15.17 | 15.31 | 15.10 | 15.22 | 363,737 | +0.12(+0.78%) |
Feb 05, 2007 | 15.26 | 15.26 | 15.01 | 15.10 | 623,793 | -0.23(-1.53%) |
Feb 02, 2007 | 15.23 | 15.38 | 15.14 | 15.34 | 421,978 | +0.20(+1.30%) |
Feb 01, 2007 | 15.02 | 15.47 | 14.88 | 15.14 | 876,383 | +0.13(+0.87%) |
Jan 31, 2007 | 14.70 | 15.09 | 14.69 | 15.01 | 664,540 | +0.21(+1.39%) |
Jan 30, 2007 | 14.67 | 14.86 | 14.62 | 14.80 | 705,287 | +0.15(+1.06%) |
Jan 29, 2007 | 14.67 | 14.86 | 14.56 | 14.65 | 459,525 | -0.08(-0.57%) |
Jan 26, 2007 | 14.84 | 14.90 | 14.62 | 14.73 | 423,684 | -0.13(-0.85%) |
Jan 25, 2007 | 15.00 | 15.09 | 14.79 | 14.86 | 572,379 | -0.19(-1.28%) |
Jan 24, 2007 | 15.13 | 15.23 | 14.95 | 15.05 | 409,391 | -0.12(-0.77%) |
Jan 23, 2007 | 14.46 | 15.33 | 14.41 | 15.17 | 731,741 | +0.61(+4.22%) |
Jan 22, 2007 | 14.67 | 14.76 | 14.40 | 14.55 | 700,807 | -0.16(-1.08%) |
Jan 19, 2007 | 14.56 | 14.80 | 14.50 | 14.71 | 693,767 | +0.13(+0.87%) |
Jan 18, 2007 | 14.77 | 14.81 | 14.52 | 14.59 | 688,647 | -0.23(-1.58%) |
Jan 17, 2007 | 14.61 | 14.97 | 14.61 | 14.82 | 684,167 | +0.19(+1.28%) |
Jan 16, 2007 | 14.70 | 14.77 | 14.42 | 14.63 | 785,075 | +0.03(+0.19%) |
Jan 12, 2007 | 14.38 | 14.64 | 14.29 | 14.61 | 746,675 | +0.22(+1.50%) |
Jan 11, 2007 | 13.80 | 14.44 | 13.80 | 14.39 | 1,651,858 | +0.70(+5.14%) |
Jan 10, 2007 | 13.41 | 13.70 | 13.36 | 13.69 | 723,208 | +0.11(+0.79%) |
Jan 09, 2007 | 13.59 | 13.64 | 13.35 | 13.58 | 779,528 | +0.00(+0.00%) |
Jan 08, 2007 | 13.43 | 13.62 | 13.31 | 13.58 | 1,602,791 | +0.15(+1.12%) |
Jan 05, 2007 | 13.75 | 13.78 | 13.41 | 13.43 | 1,571,857 | -0.37(-2.65%) |
Jan 04, 2007 | 14.00 | 14.01 | 13.73 | 13.80 | 1,119,799 | -0.25(-1.77%) |
Jan 03, 2007 | 14.29 | 14.50 | 13.90 | 14.04 | 1,054,945 | -0.20(-1.38%) |
Dec 29, 2006 | 14.35 | 14.45 | 14.18 | 14.24 | 639,580 | -0.15(-1.07%) |
Dec 28, 2006 | 14.50 | 14.53 | 14.30 | 14.40 | 550,832 | -0.12(-0.81%) |
Dec 27, 2006 | 14.47 | 14.58 | 14.40 | 14.51 | 489,605 | +0.13(+0.88%) |
Dec 26, 2006 | 14.18 | 14.43 | 14.17 | 14.39 | 451,205 | +0.20(+1.39%) |
Dec 22, 2006 | 14.48 | 14.51 | 14.15 | 14.19 | 529,925 | -0.32(-2.23%) |
Dec 21, 2006 | 14.53 | 14.71 | 14.44 | 14.51 | 577,713 | -0.04(-0.26%) |
Dec 20, 2006 | 14.67 | 14.82 | 14.52 | 14.55 | 1,128,972 | -0.37(-2.48%) |
Dec 19, 2006 | 14.79 | 14.95 | 14.67 | 14.92 | 529,925 | +0.01(+0.09%) |
Dec 18, 2006 | 15.00 | 15.19 | 14.85 | 14.91 | 674,140 | -0.09(-0.62%) |
Dec 15, 2006 | 15.49 | 15.49 | 14.97 | 15.00 | 941,877 | -0.41(-2.68%) |
Dec 14, 2006 | 15.02 | 15.49 | 15.02 | 15.41 | 1,185,506 | +0.46(+3.10%) |
Dec 13, 2006 | 14.98 | 15.05 | 14.71 | 14.95 | 1,121,719 | +0.06(+0.38%) |
Dec 12, 2006 | 15.77 | 15.77 | 14.82 | 14.89 | 1,653,565 | -0.81(-5.16%) |
Dec 11, 2006 | 15.60 | 15.80 | 15.48 | 15.70 | 449,925 | +0.15(+0.96%) |
Dec 08, 2006 | 15.71 | 15.84 | 15.52 | 15.55 | 696,541 | -0.23(-1.48%) |
Dec 07, 2006 | 15.75 | 15.88 | 15.60 | 15.79 | 817,715 | +0.06(+0.39%) |
Dec 06, 2006 | 15.73 | 15.79 | 15.62 | 15.73 | 594,566 | -0.03(-0.21%) |
Dec 05, 2006 | 15.61 | 15.79 | 15.54 | 15.76 | 750,088 | +0.20(+1.27%) |
Dec 04, 2006 | 15.30 | 15.58 | 15.27 | 15.56 | 539,312 | +0.33(+2.19%) |