Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.97 | 25.16 | 24.41 | 24.66 | 2,026,120 | +0.21(+0.86%) |
Nov 29, 2007 | 24.42 | 24.74 | 24.18 | 24.45 | 1,790,777 | -0.03(-0.13%) |
Nov 28, 2007 | 23.78 | 24.61 | 23.78 | 24.48 | 1,795,318 | +0.93(+3.93%) |
Nov 27, 2007 | 23.59 | 23.99 | 23.19 | 23.55 | 2,375,774 | +0.02(+0.10%) |
Nov 26, 2007 | 24.56 | 24.90 | 23.53 | 23.53 | 1,982,207 | -0.85(-3.49%) |
Nov 23, 2007 | 23.94 | 24.56 | 23.87 | 24.38 | 627,325 | +0.73(+3.07%) |
Nov 21, 2007 | 24.11 | 24.18 | 23.45 | 23.66 | 1,971,435 | -0.57(-2.34%) |
Nov 20, 2007 | 23.30 | 24.32 | 23.30 | 24.22 | 2,609,372 | +0.96(+4.15%) |
Nov 19, 2007 | 23.52 | 23.86 | 23.19 | 23.26 | 1,849,618 | -0.46(-1.94%) |
Nov 16, 2007 | 23.99 | 24.43 | 23.67 | 23.72 | 3,328,240 | -0.14(-0.60%) |
Nov 15, 2007 | 23.96 | 24.16 | 23.61 | 23.86 | 1,732,776 | -0.19(-0.81%) |
Nov 14, 2007 | 24.41 | 24.54 | 24.02 | 24.06 | 1,754,527 | -0.05(-0.22%) |
Nov 13, 2007 | 23.85 | 24.37 | 23.79 | 24.11 | 3,219,431 | +0.51(+2.14%) |
Nov 12, 2007 | 24.10 | 24.57 | 23.52 | 23.60 | 3,189,938 | -0.31(-1.30%) |
Nov 09, 2007 | 24.19 | 24.45 | 23.59 | 23.92 | 2,915,308 | -0.46(-1.87%) |
Nov 08, 2007 | 24.70 | 25.03 | 23.85 | 24.37 | 2,739,222 | -0.42(-1.71%) |
Nov 07, 2007 | 24.12 | 25.25 | 24.11 | 24.80 | 4,307,051 | +0.16(+0.66%) |
Nov 06, 2007 | 24.11 | 24.75 | 23.85 | 24.63 | 4,402,161 | +0.73(+3.05%) |
Nov 05, 2007 | 23.06 | 24.12 | 22.80 | 23.91 | 5,612,735 | +0.76(+3.27%) |
Nov 02, 2007 | 21.45 | 23.59 | 20.97 | 23.15 | 10,640,875 | +3.39(+17.16%) |
Nov 01, 2007 | 20.69 | 20.69 | 19.62 | 19.76 | 4,245,895 | -0.94(-4.52%) |
Oct 31, 2007 | 20.35 | 20.70 | 20.30 | 20.69 | 2,080,019 | +0.40(+1.96%) |
Oct 30, 2007 | 20.44 | 20.67 | 20.29 | 20.29 | 1,338,977 | -0.25(-1.20%) |
Oct 29, 2007 | 20.46 | 20.63 | 20.32 | 20.54 | 1,724,000 | +0.24(+1.17%) |
Oct 26, 2007 | 20.63 | 20.67 | 20.00 | 20.30 | 1,736,592 | +0.01(+0.06%) |
Oct 25, 2007 | 20.70 | 20.90 | 19.99 | 20.29 | 2,002,175 | -0.27(-1.30%) |
Oct 24, 2007 | 20.65 | 20.94 | 20.26 | 20.56 | 3,540,344 | -0.15(-0.71%) |
Oct 23, 2007 | 20.81 | 21.05 | 20.50 | 20.70 | 1,973,175 | +0.02(+0.10%) |
Oct 22, 2007 | 20.82 | 20.91 | 20.51 | 20.68 | 3,168,680 | -0.43(-2.05%) |
Oct 19, 2007 | 21.19 | 21.44 | 21.11 | 21.11 | 3,756,703 | -0.12(-0.57%) |
Oct 18, 2007 | 20.87 | 21.28 | 20.77 | 21.24 | 1,989,965 | +0.34(+1.62%) |
Oct 17, 2007 | 20.92 | 21.08 | 20.72 | 20.90 | 1,947,990 | +0.18(+0.87%) |
Oct 16, 2007 | 20.47 | 20.84 | 20.44 | 20.72 | 2,180,757 | +0.26(+1.26%) |
Oct 15, 2007 | 20.80 | 21.09 | 20.25 | 20.46 | 1,996,452 | -0.30(-1.46%) |
Oct 12, 2007 | 20.51 | 20.94 | 20.40 | 20.76 | 1,902,963 | +0.33(+1.63%) |
Oct 11, 2007 | 21.32 | 21.44 | 20.22 | 20.43 | 2,362,773 | -0.37(-1.80%) |
Oct 10, 2007 | 21.05 | 21.10 | 20.70 | 20.81 | 1,862,515 | -0.24(-1.16%) |
Oct 09, 2007 | 21.17 | 21.39 | 20.76 | 21.05 | 2,132,677 | +0.03(+0.13%) |
Oct 08, 2007 | 20.61 | 21.31 | 20.61 | 21.02 | 2,647,435 | +0.37(+1.80%) |
Oct 05, 2007 | 20.20 | 20.82 | 20.20 | 20.65 | 1,344,705 | +0.56(+2.76%) |
Oct 04, 2007 | 20.36 | 20.52 | 20.09 | 20.10 | 1,168,031 | -0.16(-0.78%) |
Oct 03, 2007 | 20.54 | 20.68 | 20.25 | 20.25 | 1,590,445 | -0.43(-2.07%) |
Oct 02, 2007 | 20.55 | 20.80 | 20.49 | 20.68 | 1,074,924 | +0.27(+1.32%) |
Oct 01, 2007 | 20.03 | 20.86 | 20.01 | 20.41 | 3,123,272 | +0.45(+2.23%) |
Sep 28, 2007 | 20.48 | 20.77 | 19.85 | 19.96 | 2,907,295 | -0.51(-2.51%) |
Sep 27, 2007 | 20.25 | 20.89 | 20.15 | 20.48 | 3,205,312 | +0.43(+2.16%) |
Sep 26, 2007 | 19.79 | 20.10 | 19.57 | 20.05 | 1,451,548 | +0.31(+1.59%) |
Sep 25, 2007 | 19.51 | 19.81 | 19.45 | 19.73 | 1,216,492 | +0.14(+0.72%) |
Sep 24, 2007 | 19.91 | 19.95 | 19.46 | 19.59 | 1,004,712 | -0.44(-2.20%) |
Sep 21, 2007 | 20.40 | 20.40 | 19.84 | 20.03 | 1,426,745 | -0.32(-1.57%) |
Sep 20, 2007 | 20.37 | 20.50 | 20.23 | 20.35 | 1,312,270 | -0.02(-0.12%) |
Sep 19, 2007 | 19.97 | 20.56 | 19.97 | 20.37 | 1,976,609 | +0.48(+2.41%) |
Sep 18, 2007 | 19.15 | 19.96 | 19.15 | 19.89 | 2,031,176 | +0.84(+4.39%) |
Sep 17, 2007 | 19.10 | 19.19 | 18.96 | 19.06 | 890,619 | -0.05(-0.29%) |
Sep 14, 2007 | 18.51 | 19.21 | 18.36 | 19.11 | 1,480,930 | +0.38(+2.04%) |
Sep 13, 2007 | 18.66 | 18.91 | 18.50 | 18.73 | 1,362,258 | +0.15(+0.79%) |
Sep 12, 2007 | 18.47 | 18.77 | 18.33 | 18.58 | 1,225,650 | +0.09(+0.51%) |
Sep 11, 2007 | 18.18 | 18.54 | 17.96 | 18.49 | 1,286,704 | +0.35(+1.91%) |
Sep 10, 2007 | 18.42 | 18.42 | 17.76 | 18.14 | 953,199 | -0.16(-0.87%) |
Sep 07, 2007 | 18.54 | 18.55 | 18.21 | 18.30 | 1,008,910 | -0.51(-2.73%) |
Sep 06, 2007 | 18.91 | 18.97 | 18.64 | 18.82 | 1,015,015 | -0.08(-0.44%) |
Sep 05, 2007 | 19.02 | 19.16 | 18.67 | 18.90 | 1,557,247 | -0.33(-1.72%) |
Sep 04, 2007 | 18.60 | 19.35 | 18.60 | 19.23 | 1,303,875 | +0.52(+2.76%) |
Aug 31, 2007 | 18.68 | 18.82 | 18.49 | 18.71 | 842,539 | +0.28(+1.52%) |
Aug 30, 2007 | 18.21 | 18.55 | 18.19 | 18.43 | 1,405,758 | +0.00(+0.01%) |
Aug 29, 2007 | 18.44 | 18.47 | 18.23 | 18.43 | 1,415,679 | +0.18(+0.98%) |
Aug 28, 2007 | 18.45 | 18.61 | 18.25 | 18.25 | 1,475,207 | -0.36(-1.93%) |
Aug 27, 2007 | 18.26 | 18.76 | 18.23 | 18.61 | 1,370,271 | +0.21(+1.15%) |
Aug 24, 2007 | 18.34 | 18.44 | 18.03 | 18.40 | 1,445,825 | +0.08(+0.44%) |
Aug 23, 2007 | 18.31 | 18.37 | 17.95 | 18.32 | 1,647,683 | +0.19(+1.03%) |
Aug 22, 2007 | 17.83 | 18.22 | 17.80 | 18.13 | 1,517,944 | +0.27(+1.53%) |
Aug 21, 2007 | 17.98 | 18.16 | 17.62 | 17.86 | 1,313,796 | -0.11(-0.60%) |
Aug 20, 2007 | 17.56 | 18.18 | 17.36 | 17.97 | 2,076,966 | +0.74(+4.27%) |
Aug 17, 2007 | 17.62 | 18.08 | 17.16 | 17.23 | 1,690,802 | +0.09(+0.52%) |
Aug 16, 2007 | 16.65 | 17.30 | 16.25 | 17.14 | 3,942,916 | +0.49(+2.96%) |
Aug 15, 2007 | 17.94 | 18.15 | 16.59 | 16.65 | 3,904,758 | -1.29(-7.19%) |
Aug 14, 2007 | 18.61 | 19.05 | 17.89 | 17.94 | 3,532,712 | -0.67(-3.59%) |
Aug 13, 2007 | 19.59 | 19.59 | 18.38 | 18.61 | 3,676,951 | -0.65(-3.36%) |
Aug 10, 2007 | 20.04 | 20.08 | 18.89 | 19.25 | 3,938,337 | -0.83(-4.14%) |
Aug 09, 2007 | 20.11 | 20.94 | 19.03 | 20.08 | 8,850,082 | -0.02(-0.10%) |
Aug 08, 2007 | 19.71 | 20.33 | 19.61 | 20.11 | 3,489,212 | +0.40(+2.03%) |
Aug 07, 2007 | 18.26 | 19.89 | 18.21 | 19.70 | 3,236,602 | +1.39(+7.61%) |
Aug 06, 2007 | 18.09 | 18.33 | 17.73 | 18.31 | 2,686,739 | +0.24(+1.35%) |
Aug 03, 2007 | 18.37 | 18.94 | 18.05 | 18.07 | 2,222,731 | -0.88(-4.63%) |
Aug 02, 2007 | 18.78 | 19.32 | 18.74 | 18.94 | 2,608,514 | +0.29(+1.55%) |
Aug 01, 2007 | 18.90 | 19.13 | 18.29 | 18.66 | 2,830,215 | -0.28(-1.49%) |
Jul 31, 2007 | 19.17 | 19.57 | 18.89 | 18.94 | 1,751,856 | -0.23(-1.22%) |
Jul 30, 2007 | 18.86 | 19.36 | 18.77 | 19.17 | 2,492,130 | +0.24(+1.27%) |
Jul 27, 2007 | 19.41 | 19.48 | 18.76 | 18.93 | 3,646,806 | -0.56(-2.88%) |
Jul 26, 2007 | 19.78 | 20.01 | 19.22 | 19.49 | 3,344,591 | -0.37(-1.87%) |
Jul 25, 2007 | 20.11 | 20.13 | 19.50 | 19.86 | 3,470,896 | -0.13(-0.66%) |
Jul 24, 2007 | 19.92 | 20.23 | 19.74 | 20.00 | 3,481,580 | -0.01(-0.07%) |
Jul 23, 2007 | 19.93 | 20.07 | 19.77 | 20.01 | 1,808,712 | -0.05(-0.23%) |
Jul 20, 2007 | 19.97 | 20.06 | 19.80 | 20.06 | 1,569,077 | +0.05(+0.25%) |
Jul 19, 2007 | 19.75 | 20.08 | 19.67 | 20.01 | 4,802,627 | +0.41(+2.10%) |
Jul 18, 2007 | 19.57 | 19.69 | 19.35 | 19.59 | 1,116,135 | -0.20(-1.03%) |
Jul 17, 2007 | 19.76 | 20.02 | 19.76 | 19.80 | 2,067,426 | +0.11(+0.56%) |
Jul 16, 2007 | 19.79 | 19.92 | 19.69 | 19.69 | 555,969 | -0.12(-0.58%) |
Jul 13, 2007 | 19.79 | 19.99 | 19.69 | 19.80 | 1,187,110 | +0.01(+0.07%) |
Jul 12, 2007 | 19.60 | 19.84 | 19.60 | 19.79 | 1,611,051 | +0.36(+1.87%) |
Jul 11, 2007 | 18.98 | 19.59 | 18.96 | 19.43 | 979,909 | +0.25(+1.28%) |
Jul 10, 2007 | 19.52 | 19.60 | 19.18 | 19.18 | 797,130 | -0.34(-1.76%) |
Jul 09, 2007 | 19.51 | 19.61 | 19.45 | 19.52 | 1,063,477 | +0.09(+0.44%) |
Jul 06, 2007 | 19.22 | 19.45 | 19.12 | 19.44 | 729,971 | +0.25(+1.28%) |
Jul 05, 2007 | 18.89 | 19.47 | 18.89 | 19.19 | 1,193,979 | -0.15(-0.76%) |
Jul 03, 2007 | 19.23 | 19.37 | 19.18 | 19.34 | 751,340 | +0.10(+0.55%) |
Jul 02, 2007 | 18.94 | 19.41 | 18.94 | 19.23 | 2,239,521 | +0.47(+2.50%) |
Jun 29, 2007 | 18.79 | 19.05 | 18.73 | 18.76 | 2,067,045 | +0.13(+0.70%) |
Jun 28, 2007 | 18.35 | 18.81 | 18.33 | 18.63 | 2,187,244 | +0.29(+1.56%) |
Jun 27, 2007 | 18.21 | 18.37 | 18.08 | 18.35 | 2,205,560 | +0.07(+0.36%) |
Jun 26, 2007 | 18.41 | 18.47 | 18.14 | 18.28 | 1,865,186 | -0.04(-0.24%) |
Jun 25, 2007 | 18.66 | 18.75 | 18.21 | 18.33 | 1,149,715 | -0.27(-1.47%) |
Jun 22, 2007 | 18.73 | 18.73 | 18.40 | 18.60 | 1,694,618 | -0.21(-1.13%) |
Jun 21, 2007 | 18.59 | 18.84 | 18.43 | 18.81 | 2,677,199 | +0.23(+1.21%) |
Jun 20, 2007 | 19.00 | 19.01 | 18.56 | 18.59 | 1,282,888 | -0.38(-1.99%) |
Jun 19, 2007 | 18.94 | 19.02 | 18.79 | 18.96 | 1,103,161 | -0.02(-0.08%) |
Jun 18, 2007 | 19.03 | 19.15 | 18.85 | 18.98 | 952,817 | +0.01(+0.07%) |
Jun 15, 2007 | 18.96 | 19.12 | 18.92 | 18.97 | 1,286,322 | +0.08(+0.42%) |
Jun 14, 2007 | 18.78 | 18.97 | 18.71 | 18.89 | 2,036,900 | +0.22(+1.17%) |
Jun 13, 2007 | 17.66 | 18.72 | 17.66 | 18.67 | 7,503,484 | +1.33(+7.66%) |
Jun 12, 2007 | 17.61 | 17.61 | 17.28 | 17.34 | 1,263,809 | -0.31(-1.77%) |
Jun 11, 2007 | 17.64 | 17.78 | 17.55 | 17.65 | 1,017,305 | +0.01(+0.07%) |
Jun 08, 2007 | 17.41 | 17.68 | 17.34 | 17.64 | 1,110,412 | +0.23(+1.29%) |
Jun 07, 2007 | 17.72 | 17.87 | 17.41 | 17.41 | 1,322,191 | -0.41(-2.31%) |
Jun 06, 2007 | 18.04 | 18.06 | 17.69 | 17.83 | 1,430,561 | -0.35(-1.92%) |
Jun 05, 2007 | 18.44 | 18.44 | 18.00 | 18.17 | 1,805,659 | -0.34(-1.84%) |
Jun 04, 2007 | 18.35 | 18.51 | 18.29 | 18.51 | 1,268,388 | +0.14(+0.78%) |
Jun 01, 2007 | 18.19 | 18.49 | 18.19 | 18.37 | 1,520,234 | +0.18(+0.99%) |
May 31, 2007 | 18.34 | 18.34 | 18.12 | 18.19 | 1,809,475 | -0.06(-0.32%) |
May 30, 2007 | 18.08 | 18.25 | 17.88 | 18.25 | 1,392,784 | +0.04(+0.22%) |
May 29, 2007 | 17.86 | 18.23 | 17.86 | 18.21 | 1,715,605 | +0.45(+2.52%) |
May 25, 2007 | 17.46 | 17.79 | 17.46 | 17.76 | 987,160 | +0.39(+2.26%) |
May 24, 2007 | 17.74 | 17.84 | 17.34 | 17.37 | 1,080,266 | -0.35(-1.97%) |
May 23, 2007 | 17.87 | 18.04 | 17.70 | 17.72 | 1,552,668 | -0.06(-0.31%) |
May 22, 2007 | 17.69 | 17.88 | 17.62 | 17.77 | 1,473,299 | +0.12(+0.67%) |
May 21, 2007 | 17.61 | 17.76 | 17.50 | 17.65 | 968,462 | +0.07(+0.37%) |
May 18, 2007 | 17.67 | 17.77 | 17.46 | 17.59 | 1,047,450 | -0.08(-0.46%) |
May 17, 2007 | 17.24 | 17.77 | 17.24 | 17.67 | 1,632,420 | +0.43(+2.52%) |
May 16, 2007 | 17.55 | 17.56 | 17.06 | 17.23 | 1,832,370 | -0.30(-1.69%) |
May 15, 2007 | 17.62 | 17.78 | 17.33 | 17.53 | 2,504,341 | -0.08(-0.48%) |
May 14, 2007 | 17.39 | 17.79 | 17.39 | 17.61 | 2,152,520 | +0.26(+1.50%) |
May 11, 2007 | 16.93 | 17.48 | 16.88 | 17.35 | 2,872,570 | +0.56(+3.31%) |
May 10, 2007 | 16.83 | 17.14 | 16.59 | 16.80 | 3,230,207 | -0.03(-0.17%) |
May 09, 2007 | 16.20 | 16.83 | 16.17 | 16.83 | 1,569,752 | +0.63(+3.92%) |
May 08, 2007 | 16.03 | 16.31 | 15.88 | 16.19 | 1,085,608 | +0.12(+0.75%) |
May 07, 2007 | 16.31 | 16.33 | 16.03 | 16.07 | 995,173 | -0.24(-1.45%) |
May 04, 2007 | 16.55 | 16.55 | 16.17 | 16.31 | 1,405,758 | -0.24(-1.47%) |
May 03, 2007 | 16.20 | 16.59 | 16.17 | 16.55 | 2,100,624 | +0.37(+2.28%) |
May 02, 2007 | 15.88 | 16.25 | 15.85 | 16.18 | 1,149,333 | +0.27(+1.71%) |
May 01, 2007 | 15.99 | 16.01 | 15.77 | 15.91 | 1,392,403 | -0.08(-0.49%) |
Apr 30, 2007 | 16.00 | 16.15 | 15.94 | 15.99 | 1,204,663 | -0.01(-0.08%) |
Apr 27, 2007 | 15.85 | 16.10 | 15.83 | 16.00 | 880,316 | +0.12(+0.78%) |
Apr 26, 2007 | 15.93 | 15.98 | 15.85 | 15.88 | 607,101 | -0.04(-0.28%) |
Apr 25, 2007 | 15.93 | 15.99 | 15.74 | 15.92 | 971,133 | +0.04(+0.23%) |
Apr 24, 2007 | 15.87 | 15.93 | 15.83 | 15.89 | 588,403 | +0.04(+0.28%) |
Apr 23, 2007 | 15.70 | 15.87 | 15.68 | 15.84 | 774,617 | +0.14(+0.88%) |
Apr 20, 2007 | 15.76 | 15.79 | 15.55 | 15.70 | 1,145,899 | +0.04(+0.27%) |
Apr 19, 2007 | 15.59 | 15.79 | 15.32 | 15.66 | 890,619 | +0.01(+0.05%) |
Apr 18, 2007 | 15.74 | 15.75 | 15.49 | 15.65 | 834,526 | -0.09(-0.55%) |
Apr 17, 2007 | 15.72 | 15.82 | 15.71 | 15.74 | 612,825 | +0.03(+0.17%) |
Apr 16, 2007 | 15.65 | 15.78 | 15.64 | 15.71 | 628,470 | +0.11(+0.69%) |
Apr 13, 2007 | 15.44 | 15.70 | 15.44 | 15.61 | 2,740,924 | +0.18(+1.14%) |
Apr 12, 2007 | 15.32 | 15.45 | 15.19 | 15.43 | 1,198,558 | +0.11(+0.74%) |
Apr 11, 2007 | 15.26 | 15.37 | 15.16 | 15.32 | 763,932 | +0.06(+0.38%) |
Apr 10, 2007 | 15.30 | 15.33 | 15.09 | 15.26 | 667,391 | -0.07(-0.48%) |
Apr 09, 2007 | 15.39 | 15.44 | 15.26 | 15.33 | 637,246 | -0.06(-0.39%) |
Apr 05, 2007 | 15.45 | 15.45 | 15.37 | 15.39 | 1,019,213 | -0.03(-0.22%) |
Apr 04, 2007 | 15.37 | 15.44 | 15.32 | 15.43 | 1,128,728 | +0.03(+0.17%) |
Apr 03, 2007 | 15.36 | 15.46 | 15.33 | 15.40 | 1,259,993 | +0.07(+0.43%) |
Apr 02, 2007 | 15.11 | 15.35 | 15.06 | 15.34 | 1,506,115 | +0.35(+2.33%) |
Mar 30, 2007 | 15.01 | 15.19 | 14.97 | 14.99 | 918,093 | -0.03(-0.19%) |
Mar 29, 2007 | 14.98 | 15.04 | 14.86 | 15.02 | 923,053 | +0.04(+0.24%) |
Mar 28, 2007 | 15.00 | 15.06 | 14.87 | 14.98 | 797,130 | -0.02(-0.12%) |
Mar 27, 2007 | 15.09 | 15.09 | 14.95 | 15.00 | 948,619 | -0.19(-1.26%) |
Mar 26, 2007 | 15.22 | 15.36 | 15.10 | 15.19 | 832,618 | -0.09(-0.60%) |
Mar 23, 2007 | 15.27 | 15.33 | 15.20 | 15.28 | 1,261,138 | +0.05(+0.33%) |
Mar 22, 2007 | 15.37 | 15.40 | 15.16 | 15.23 | 1,082,937 | -0.06(-0.38%) |
Mar 21, 2007 | 15.20 | 15.29 | 15.10 | 15.29 | 2,094,137 | +0.10(+0.66%) |
Mar 20, 2007 | 15.19 | 15.20 | 15.07 | 15.19 | 1,670,196 | -0.02(-0.14%) |
Mar 19, 2007 | 15.05 | 15.22 | 15.01 | 15.21 | 1,121,096 | +0.28(+1.86%) |
Mar 16, 2007 | 14.97 | 15.05 | 14.79 | 14.93 | 1,107,740 | -0.04(-0.28%) |
Mar 15, 2007 | 14.96 | 15.08 | 14.91 | 14.97 | 2,743,595 | +0.03(+0.21%) |
Mar 14, 2007 | 14.77 | 14.97 | 14.57 | 14.94 | 1,853,357 | +0.16(+1.08%) |
Mar 13, 2007 | 14.84 | 15.19 | 14.75 | 14.78 | 2,234,561 | -0.06(-0.37%) |
Mar 12, 2007 | 14.89 | 14.96 | 14.74 | 14.84 | 1,942,648 | -0.09(-0.60%) |
Mar 09, 2007 | 14.41 | 14.99 | 14.41 | 14.93 | 4,825,522 | +0.64(+4.46%) |
Mar 08, 2007 | 14.09 | 14.35 | 14.07 | 14.29 | 3,141,206 | +0.28(+1.96%) |
Mar 07, 2007 | 13.72 | 14.09 | 13.66 | 14.02 | 2,566,158 | +0.29(+2.12%) |
Mar 06, 2007 | 13.84 | 13.84 | 13.56 | 13.72 | 1,686,986 | +0.19(+1.39%) |
Mar 05, 2007 | 13.33 | 13.78 | 13.25 | 13.54 | 3,422,053 | +0.21(+1.57%) |
Mar 02, 2007 | 13.29 | 14.14 | 13.29 | 13.33 | 6,894,093 | -0.20(-1.45%) |
Mar 01, 2007 | 13.49 | 13.52 | 13.30 | 13.52 | 2,491,505 | -0.08(-0.56%) |
Feb 28, 2007 | 13.37 | 13.64 | 13.21 | 13.60 | 2,671,857 | +0.52(+3.99%) |
Feb 27, 2007 | 13.48 | 13.49 | 12.97 | 13.08 | 780,722 | -0.58(-4.28%) |
Feb 26, 2007 | 13.66 | 13.82 | 13.61 | 13.66 | 1,106,977 | -0.06(-0.42%) |
Feb 23, 2007 | 13.65 | 13.74 | 13.64 | 13.72 | 690,668 | +0.03(+0.19%) |
Feb 22, 2007 | 13.79 | 13.79 | 13.58 | 13.69 | 1,131,780 | -0.07(-0.48%) |
Feb 21, 2007 | 13.68 | 13.77 | 13.67 | 13.76 | 665,865 | +0.08(+0.57%) |
Feb 20, 2007 | 13.63 | 13.75 | 13.54 | 13.68 | 794,841 | +0.02(+0.13%) |
Feb 16, 2007 | 13.64 | 13.68 | 13.59 | 13.66 | 852,079 | +0.02(+0.13%) |
Feb 15, 2007 | 13.60 | 13.67 | 13.50 | 13.64 | 1,103,543 | +0.03(+0.21%) |
Feb 14, 2007 | 13.49 | 13.65 | 13.47 | 13.61 | 725,427 | +0.13(+0.93%) |
Feb 13, 2007 | 13.31 | 13.56 | 13.28 | 13.49 | 1,228,962 | +0.26(+1.94%) |
Feb 12, 2007 | 13.76 | 13.82 | 13.19 | 13.23 | 3,740,668 | -0.47(-3.44%) |
Feb 09, 2007 | 14.01 | 14.02 | 13.65 | 13.70 | 1,810,238 | -0.31(-2.21%) |
Feb 08, 2007 | 14.23 | 14.24 | 13.98 | 14.01 | 2,650,870 | -0.22(-1.53%) |
Feb 07, 2007 | 14.34 | 14.34 | 14.17 | 14.23 | 1,131,017 | -0.07(-0.48%) |
Feb 06, 2007 | 14.20 | 14.32 | 14.14 | 14.30 | 1,061,187 | +0.10(+0.70%) |
Feb 05, 2007 | 14.19 | 14.30 | 14.11 | 14.20 | 660,141 | -0.05(-0.39%) |
Feb 02, 2007 | 14.31 | 14.35 | 14.20 | 14.25 | 1,031,042 | -0.04(-0.31%) |
Feb 01, 2007 | 14.02 | 14.30 | 14.02 | 14.30 | 1,902,582 | +0.39(+2.81%) |
Jan 31, 2007 | 13.55 | 13.96 | 13.46 | 13.91 | 1,899,529 | +0.37(+2.77%) |
Jan 30, 2007 | 13.37 | 13.60 | 13.37 | 13.53 | 1,318,375 | +0.14(+1.06%) |
Jan 29, 2007 | 13.30 | 13.43 | 13.21 | 13.39 | 1,077,595 | +0.11(+0.83%) |
Jan 26, 2007 | 13.23 | 13.29 | 13.15 | 13.28 | 465,151 | +0.07(+0.52%) |
Jan 25, 2007 | 13.38 | 13.41 | 13.19 | 13.21 | 1,112,319 | -0.25(-1.83%) |
Jan 24, 2007 | 13.38 | 13.48 | 13.34 | 13.46 | 633,430 | +0.08(+0.63%) |
Jan 23, 2007 | 13.11 | 13.41 | 13.09 | 13.38 | 778,051 | +0.27(+2.04%) |
Jan 22, 2007 | 13.29 | 13.39 | 13.04 | 13.11 | 671,970 | -0.24(-1.77%) |
Jan 19, 2007 | 13.28 | 13.37 | 13.27 | 13.34 | 352,202 | +0.04(+0.28%) |
Jan 18, 2007 | 13.32 | 13.43 | 13.26 | 13.31 | 972,659 | -0.03(-0.20%) |
Jan 17, 2007 | 13.25 | 13.52 | 13.24 | 13.33 | 909,316 | +0.07(+0.49%) |
Jan 16, 2007 | 13.37 | 13.37 | 13.25 | 13.27 | 1,131,017 | -0.04(-0.30%) |
Jan 12, 2007 | 13.40 | 13.40 | 13.29 | 13.31 | 1,237,479 | -0.05(-0.41%) |
Jan 11, 2007 | 13.46 | 13.52 | 13.36 | 13.36 | 2,020,873 | -0.10(-0.72%) |
Jan 10, 2007 | 13.35 | 13.48 | 13.09 | 13.46 | 2,971,401 | +0.62(+4.84%) |
Jan 09, 2007 | 12.83 | 12.92 | 12.77 | 12.84 | 1,366,455 | +0.00(+0.02%) |
Jan 08, 2007 | 13.09 | 13.10 | 12.83 | 12.84 | 3,708,623 | -0.28(-2.14%) |
Jan 05, 2007 | 13.05 | 13.30 | 13.04 | 13.12 | 1,936,543 | -0.16(-1.22%) |
Jan 04, 2007 | 13.42 | 13.44 | 13.22 | 13.28 | 2,674,146 | -0.13(-0.94%) |
Jan 03, 2007 | 13.38 | 13.40 | 13.26 | 13.40 | 3,886,823 | +0.18(+1.35%) |
Dec 29, 2006 | 13.31 | 13.34 | 13.21 | 13.23 | 1,001,278 | -0.09(-0.65%) |
Dec 28, 2006 | 13.27 | 13.42 | 13.23 | 13.31 | 872,303 | +0.04(+0.34%) |
Dec 27, 2006 | 13.23 | 13.37 | 13.18 | 13.27 | 1,251,216 | +0.03(+0.26%) |
Dec 26, 2006 | 13.05 | 13.27 | 12.99 | 13.23 | 1,307,691 | +0.18(+1.34%) |
Dec 22, 2006 | 13.08 | 13.14 | 13.02 | 13.06 | 1,245,111 | -0.03(-0.24%) |
Dec 21, 2006 | 13.29 | 13.38 | 13.05 | 13.09 | 2,153,665 | -0.20(-1.50%) |
Dec 20, 2006 | 13.33 | 13.44 | 13.29 | 13.29 | 1,081,411 | -0.07(-0.51%) |
Dec 19, 2006 | 13.33 | 13.43 | 13.24 | 13.36 | 1,416,824 | -0.01(-0.04%) |
Dec 18, 2006 | 13.50 | 13.58 | 13.34 | 13.36 | 1,593,116 | -0.11(-0.80%) |
Dec 15, 2006 | 13.63 | 13.63 | 13.40 | 13.47 | 1,848,778 | -0.22(-1.63%) |
Dec 14, 2006 | 13.73 | 13.80 | 13.65 | 13.69 | 1,327,152 | -0.01(-0.04%) |
Dec 13, 2006 | 13.82 | 13.85 | 13.65 | 13.70 | 982,581 | -0.06(-0.44%) |
Dec 12, 2006 | 13.92 | 13.92 | 13.64 | 13.76 | 935,646 | -0.16(-1.15%) |
Dec 11, 2006 | 13.94 | 14.02 | 13.91 | 13.92 | 791,025 | -0.04(-0.32%) |
Dec 08, 2006 | 13.90 | 14.09 | 13.89 | 13.96 | 522,771 | +0.02(+0.13%) |
Dec 07, 2006 | 13.93 | 14.03 | 13.90 | 13.94 | 903,592 | +0.02(+0.13%) |
Dec 06, 2006 | 14.11 | 14.14 | 13.91 | 13.93 | 1,291,283 | -0.21(-1.47%) |
Dec 05, 2006 | 14.13 | 14.18 | 14.03 | 14.13 | 1,206,952 | +0.01(+0.09%) |
Dec 04, 2006 | 14.02 | 14.15 | 13.92 | 14.12 | 920,382 | +0.10(+0.69%) |