Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.16 | 18.19 | 17.68 | 17.71 | 355,257 | -0.36(-1.97%) |
Nov 29, 2007 | 18.00 | 18.27 | 17.95 | 18.06 | 430,577 | -0.09(-0.47%) |
Nov 28, 2007 | 17.61 | 18.36 | 17.59 | 18.15 | 543,975 | +0.54(+3.07%) |
Nov 27, 2007 | 17.38 | 17.70 | 17.37 | 17.61 | 324,322 | +0.29(+1.67%) |
Nov 26, 2007 | 17.45 | 17.81 | 17.27 | 17.32 | 291,654 | -0.09(-0.51%) |
Nov 23, 2007 | 16.97 | 17.54 | 16.78 | 17.41 | 141,433 | +0.63(+3.76%) |
Nov 21, 2007 | 16.86 | 16.91 | 16.63 | 16.78 | 184,533 | -0.13(-0.76%) |
Nov 20, 2007 | 17.10 | 17.28 | 16.55 | 16.91 | 544,393 | -0.23(-1.33%) |
Nov 19, 2007 | 17.23 | 17.23 | 16.91 | 17.14 | 253,576 | -0.13(-0.76%) |
Nov 16, 2007 | 17.13 | 17.51 | 16.92 | 17.27 | 310,065 | +0.18(+1.06%) |
Nov 15, 2007 | 17.78 | 17.78 | 17.05 | 17.08 | 477,861 | -0.66(-3.74%) |
Nov 14, 2007 | 17.78 | 17.92 | 17.54 | 17.75 | 283,285 | -0.07(-0.42%) |
Nov 13, 2007 | 17.37 | 17.92 | 17.20 | 17.82 | 549,415 | +0.61(+3.55%) |
Nov 12, 2007 | 18.10 | 18.10 | 17.21 | 17.21 | 443,549 | -0.86(-4.75%) |
Nov 09, 2007 | 18.11 | 18.23 | 17.85 | 18.07 | 652,770 | -0.14(-0.75%) |
Nov 08, 2007 | 17.83 | 18.29 | 17.67 | 18.21 | 510,081 | +0.36(+2.00%) |
Nov 07, 2007 | 18.28 | 18.32 | 17.80 | 17.85 | 590,485 | -0.43(-2.37%) |
Nov 06, 2007 | 17.95 | 18.28 | 17.81 | 18.28 | 520,124 | +0.39(+2.20%) |
Nov 05, 2007 | 17.83 | 17.95 | 17.80 | 17.89 | 284,540 | -0.09(-0.51%) |
Nov 02, 2007 | 17.93 | 18.15 | 17.65 | 17.98 | 456,520 | +0.15(+0.83%) |
Nov 01, 2007 | 17.86 | 18.12 | 17.61 | 17.83 | 857,807 | -0.05(-0.29%) |
Oct 31, 2007 | 17.43 | 18.19 | 17.25 | 17.88 | 1,398,016 | +0.71(+4.16%) |
Oct 30, 2007 | 17.22 | 17.52 | 16.77 | 17.17 | 672,437 | +0.12(+0.72%) |
Oct 29, 2007 | 16.78 | 17.16 | 16.76 | 17.05 | 874,544 | +0.29(+1.71%) |
Oct 26, 2007 | 16.70 | 16.78 | 16.39 | 16.76 | 815,962 | +0.05(+0.33%) |
Oct 25, 2007 | 17.13 | 17.14 | 16.69 | 16.70 | 987,105 | -0.41(-2.37%) |
Oct 24, 2007 | 17.19 | 17.19 | 16.99 | 17.11 | 254,413 | -0.02(-0.14%) |
Oct 23, 2007 | 17.00 | 17.16 | 16.98 | 17.14 | 891,282 | +0.13(+0.79%) |
Oct 22, 2007 | 17.02 | 17.03 | 16.50 | 17.00 | 743,153 | -0.07(-0.42%) |
Oct 19, 2007 | 17.36 | 17.62 | 17.06 | 17.07 | 454,846 | -0.37(-2.12%) |
Oct 18, 2007 | 16.76 | 17.62 | 16.76 | 17.44 | 756,544 | +0.70(+4.20%) |
Oct 17, 2007 | 16.83 | 16.87 | 16.66 | 16.74 | 568,663 | -0.07(-0.40%) |
Oct 16, 2007 | 16.88 | 16.92 | 16.80 | 16.81 | 219,682 | -0.10(-0.58%) |
Oct 15, 2007 | 16.85 | 16.96 | 16.83 | 16.91 | 150,639 | -0.00(-0.03%) |
Oct 12, 2007 | 16.97 | 16.97 | 16.84 | 16.91 | 169,887 | -0.04(-0.21%) |
Oct 11, 2007 | 16.90 | 17.06 | 16.81 | 16.95 | 180,767 | +0.05(+0.27%) |
Oct 10, 2007 | 16.79 | 16.93 | 16.75 | 16.90 | 150,220 | +0.05(+0.33%) |
Oct 09, 2007 | 16.70 | 16.90 | 16.68 | 16.85 | 144,781 | +0.09(+0.54%) |
Oct 08, 2007 | 16.78 | 16.97 | 16.71 | 16.75 | 167,377 | -0.07(-0.44%) |
Oct 05, 2007 | 16.66 | 17.04 | 16.66 | 16.83 | 558,202 | +0.17(+1.03%) |
Oct 04, 2007 | 16.71 | 16.72 | 16.55 | 16.66 | 543,975 | -0.08(-0.49%) |
Oct 03, 2007 | 16.05 | 16.89 | 15.86 | 16.74 | 1,280,434 | +0.65(+4.07%) |
Oct 02, 2007 | 15.85 | 16.12 | 15.76 | 16.08 | 317,597 | +0.14(+0.87%) |
Oct 01, 2007 | 15.59 | 16.12 | 15.49 | 15.94 | 495,017 | +0.39(+2.49%) |
Sep 28, 2007 | 15.30 | 15.56 | 15.30 | 15.56 | 316,342 | +0.17(+1.13%) |
Sep 27, 2007 | 15.34 | 15.50 | 15.32 | 15.38 | 218,426 | -0.00(-0.02%) |
Sep 26, 2007 | 15.21 | 15.39 | 15.18 | 15.39 | 203,363 | +0.13(+0.85%) |
Sep 25, 2007 | 15.37 | 15.37 | 15.18 | 15.26 | 183,277 | -0.16(-1.04%) |
Sep 24, 2007 | 15.12 | 15.45 | 15.03 | 15.42 | 298,349 | +0.25(+1.62%) |
Sep 21, 2007 | 15.32 | 15.34 | 15.11 | 15.17 | 491,251 | -0.17(-1.12%) |
Sep 20, 2007 | 15.54 | 15.54 | 15.26 | 15.34 | 250,647 | -0.17(-1.11%) |
Sep 19, 2007 | 15.33 | 15.61 | 15.33 | 15.51 | 266,547 | +0.06(+0.39%) |
Sep 18, 2007 | 15.21 | 15.47 | 15.21 | 15.45 | 236,001 | +0.22(+1.43%) |
Sep 17, 2007 | 15.21 | 15.29 | 15.16 | 15.24 | 165,703 | -0.02(-0.13%) |
Sep 14, 2007 | 15.10 | 15.27 | 15.02 | 15.26 | 268,640 | -0.26(-1.66%) |
Sep 13, 2007 | 15.53 | 15.55 | 15.43 | 15.51 | 384,967 | -0.01(-0.08%) |
Sep 12, 2007 | 15.55 | 15.55 | 15.41 | 15.53 | 121,348 | +0.05(+0.29%) |
Sep 11, 2007 | 15.50 | 15.56 | 15.41 | 15.48 | 210,895 | +0.03(+0.22%) |
Sep 10, 2007 | 15.32 | 15.46 | 15.30 | 15.45 | 234,746 | +0.16(+1.05%) |
Sep 07, 2007 | 15.34 | 15.46 | 15.21 | 15.29 | 277,845 | -0.14(-0.88%) |
Sep 06, 2007 | 15.41 | 15.45 | 15.35 | 15.42 | 159,426 | -0.02(-0.11%) |
Sep 05, 2007 | 15.57 | 15.57 | 15.37 | 15.44 | 173,653 | -0.22(-1.42%) |
Sep 04, 2007 | 15.44 | 15.73 | 15.33 | 15.66 | 243,533 | +0.22(+1.44%) |
Aug 31, 2007 | 14.73 | 15.54 | 14.73 | 15.44 | 453,173 | +0.71(+4.80%) |
Aug 30, 2007 | 14.63 | 14.83 | 14.54 | 14.73 | 150,639 | +0.06(+0.44%) |
Aug 29, 2007 | 14.59 | 14.78 | 14.57 | 14.67 | 253,157 | +0.08(+0.52%) |
Aug 28, 2007 | 14.81 | 14.83 | 14.42 | 14.59 | 195,831 | -0.24(-1.63%) |
Aug 27, 2007 | 14.83 | 14.95 | 14.72 | 14.83 | 215,497 | +0.00(+0.03%) |
Aug 24, 2007 | 14.91 | 15.14 | 14.77 | 14.83 | 244,788 | -0.10(-0.67%) |
Aug 23, 2007 | 15.07 | 15.08 | 14.82 | 14.93 | 331,824 | -0.10(-0.68%) |
Aug 22, 2007 | 14.64 | 15.06 | 14.61 | 15.03 | 216,334 | +0.36(+2.44%) |
Aug 21, 2007 | 14.80 | 14.91 | 14.45 | 14.67 | 334,335 | -0.17(-1.14%) |
Aug 20, 2007 | 14.27 | 14.92 | 14.27 | 14.84 | 438,527 | +0.54(+3.74%) |
Aug 17, 2007 | 14.34 | 14.53 | 14.06 | 14.31 | 293,328 | +0.14(+0.98%) |
Aug 16, 2007 | 14.21 | 14.29 | 13.88 | 14.17 | 254,413 | -0.09(-0.65%) |
Aug 15, 2007 | 14.76 | 14.96 | 14.25 | 14.26 | 368,229 | -0.53(-3.59%) |
Aug 14, 2007 | 14.97 | 15.00 | 14.74 | 14.79 | 317,179 | -0.20(-1.35%) |
Aug 13, 2007 | 14.99 | 15.03 | 14.82 | 15.00 | 452,336 | +0.01(+0.05%) |
Aug 10, 2007 | 15.74 | 15.75 | 14.98 | 14.99 | 490,833 | -0.73(-4.64%) |
Aug 09, 2007 | 15.83 | 15.90 | 15.65 | 15.72 | 523,053 | -0.03(-0.18%) |
Aug 08, 2007 | 15.46 | 15.79 | 15.39 | 15.75 | 887,934 | +0.31(+2.00%) |
Aug 07, 2007 | 15.16 | 15.58 | 14.94 | 15.44 | 491,669 | +0.22(+1.41%) |
Aug 06, 2007 | 14.90 | 15.22 | 14.75 | 15.22 | 343,541 | +0.29(+1.92%) |
Aug 03, 2007 | 15.00 | 15.27 | 14.92 | 14.94 | 397,520 | -0.33(-2.19%) |
Aug 02, 2007 | 15.40 | 15.41 | 15.23 | 15.27 | 197,504 | -0.18(-1.16%) |
Aug 01, 2007 | 15.53 | 15.60 | 15.01 | 15.45 | 741,061 | -0.13(-0.84%) |
Jul 31, 2007 | 15.06 | 15.80 | 14.67 | 15.58 | 951,538 | +0.62(+4.12%) |
Jul 30, 2007 | 15.32 | 15.76 | 14.89 | 14.96 | 390,825 | -0.39(-2.54%) |
Jul 27, 2007 | 15.45 | 15.47 | 15.19 | 15.35 | 371,995 | -0.13(-0.82%) |
Jul 26, 2007 | 15.77 | 15.80 | 15.43 | 15.48 | 171,561 | -0.29(-1.83%) |
Jul 25, 2007 | 15.77 | 15.84 | 15.73 | 15.77 | 412,165 | -0.02(-0.11%) |
Jul 24, 2007 | 15.77 | 15.83 | 15.70 | 15.79 | 318,016 | +0.01(+0.09%) |
Jul 23, 2007 | 15.86 | 15.88 | 15.68 | 15.77 | 255,249 | -0.09(-0.59%) |
Jul 20, 2007 | 16.07 | 16.07 | 15.83 | 15.87 | 269,895 | -0.15(-0.91%) |
Jul 19, 2007 | 15.90 | 16.06 | 15.87 | 16.01 | 120,929 | +0.11(+0.71%) |
Jul 18, 2007 | 15.91 | 15.94 | 15.76 | 15.90 | 109,213 | -0.02(-0.11%) |
Jul 17, 2007 | 15.86 | 16.04 | 15.86 | 15.92 | 166,958 | +0.06(+0.38%) |
Jul 16, 2007 | 15.73 | 15.92 | 15.61 | 15.86 | 335,590 | +0.17(+1.11%) |
Jul 13, 2007 | 15.45 | 15.68 | 15.41 | 15.68 | 377,435 | +0.23(+1.52%) |
Jul 12, 2007 | 15.31 | 15.48 | 15.29 | 15.45 | 137,667 | +0.15(+1.00%) |
Jul 11, 2007 | 15.26 | 15.34 | 15.23 | 15.29 | 213,405 | +0.02(+0.13%) |
Jul 10, 2007 | 15.20 | 15.35 | 15.19 | 15.28 | 256,505 | -0.03(-0.17%) |
Jul 09, 2007 | 15.34 | 15.46 | 15.26 | 15.30 | 268,640 | -0.12(-0.81%) |
Jul 06, 2007 | 14.94 | 15.49 | 14.81 | 15.43 | 366,555 | +0.54(+3.66%) |
Jul 05, 2007 | 15.09 | 15.10 | 14.78 | 14.88 | 197,504 | +0.00(+0.03%) |
Jul 03, 2007 | 14.87 | 14.97 | 14.81 | 14.88 | 107,121 | +0.10(+0.65%) |
Jul 02, 2007 | 15.04 | 15.11 | 14.76 | 14.78 | 133,901 | -0.18(-1.23%) |
Jun 29, 2007 | 15.08 | 15.08 | 14.85 | 14.96 | 441,875 | -0.12(-0.79%) |
Jun 28, 2007 | 14.70 | 15.37 | 14.70 | 15.08 | 546,904 | +0.34(+2.33%) |
Jun 27, 2007 | 14.22 | 14.75 | 14.22 | 14.74 | 249,391 | +0.48(+3.39%) |
Jun 26, 2007 | 14.27 | 14.32 | 14.21 | 14.26 | 269,895 | +0.00(+0.03%) |
Jun 25, 2007 | 14.44 | 14.48 | 14.25 | 14.25 | 337,683 | -0.27(-1.84%) |
Jun 22, 2007 | 14.53 | 14.57 | 14.39 | 14.52 | 208,384 | -0.01(-0.10%) |
Jun 21, 2007 | 14.34 | 14.58 | 14.34 | 14.53 | 204,618 | +0.18(+1.28%) |
Jun 20, 2007 | 14.44 | 14.50 | 14.34 | 14.35 | 184,533 | -0.09(-0.65%) |
Jun 19, 2007 | 14.39 | 14.48 | 14.30 | 14.44 | 203,363 | +0.02(+0.12%) |
Jun 18, 2007 | 14.10 | 14.48 | 14.10 | 14.43 | 316,760 | +0.28(+1.96%) |
Jun 15, 2007 | 14.04 | 14.19 | 14.00 | 14.15 | 348,144 | +0.13(+0.92%) |
Jun 14, 2007 | 14.16 | 14.23 | 13.98 | 14.02 | 368,229 | -0.09(-0.63%) |
Jun 13, 2007 | 14.27 | 14.30 | 13.96 | 14.11 | 239,767 | -0.16(-1.11%) |
Jun 12, 2007 | 14.29 | 14.53 | 14.25 | 14.27 | 375,342 | -0.08(-0.58%) |
Jun 11, 2007 | 14.26 | 14.37 | 14.15 | 14.35 | 180,348 | +0.13(+0.91%) |
Jun 08, 2007 | 14.22 | 14.32 | 14.10 | 14.22 | 202,107 | +0.12(+0.88%) |
Jun 07, 2007 | 14.12 | 14.20 | 14.06 | 14.10 | 594,188 | +0.01(+0.10%) |
Jun 06, 2007 | 14.33 | 14.38 | 14.04 | 14.08 | 207,547 | -0.21(-1.45%) |
Jun 05, 2007 | 14.32 | 14.41 | 14.28 | 14.29 | 177,419 | -0.07(-0.47%) |
Jun 04, 2007 | 14.03 | 14.42 | 14.03 | 14.36 | 408,399 | +0.33(+2.37%) |
Jun 01, 2007 | 14.09 | 14.15 | 13.92 | 14.03 | 223,029 | -0.07(-0.51%) |
May 31, 2007 | 13.95 | 14.13 | 13.83 | 14.10 | 498,783 | +0.27(+1.93%) |
May 30, 2007 | 13.65 | 14.02 | 13.65 | 13.83 | 326,385 | +0.15(+1.08%) |
May 29, 2007 | 13.57 | 13.73 | 13.57 | 13.68 | 470,329 | +0.11(+0.81%) |
May 25, 2007 | 13.49 | 13.78 | 13.49 | 13.57 | 197,923 | +0.14(+1.05%) |
May 24, 2007 | 14.08 | 14.08 | 13.36 | 13.43 | 679,132 | -0.60(-4.27%) |
May 23, 2007 | 14.29 | 14.29 | 14.03 | 14.03 | 128,461 | -0.27(-1.87%) |
May 22, 2007 | 14.21 | 14.31 | 14.21 | 14.30 | 171,979 | +0.13(+0.89%) |
May 21, 2007 | 14.31 | 14.33 | 14.14 | 14.17 | 100,426 | -0.10(-0.67%) |
May 18, 2007 | 14.21 | 14.30 | 14.02 | 14.27 | 184,951 | +0.12(+0.84%) |
May 17, 2007 | 14.21 | 14.35 | 14.13 | 14.15 | 168,590 | -0.05(-0.35%) |
May 16, 2007 | 14.28 | 14.34 | 14.13 | 14.20 | 208,384 | -0.14(-1.00%) |
May 15, 2007 | 14.34 | 14.39 | 14.30 | 14.34 | 669,926 | +0.00(+0.03%) |
May 14, 2007 | 14.32 | 14.41 | 14.32 | 14.34 | 193,738 | -0.06(-0.41%) |
May 11, 2007 | 14.33 | 14.43 | 14.29 | 14.40 | 192,901 | +0.12(+0.87%) |
May 10, 2007 | 14.37 | 14.37 | 14.27 | 14.27 | 177,838 | -0.07(-0.47%) |
May 09, 2007 | 14.34 | 14.43 | 14.31 | 14.34 | 213,824 | -0.02(-0.13%) |
May 08, 2007 | 14.38 | 14.39 | 14.27 | 14.36 | 485,811 | -0.03(-0.18%) |
May 07, 2007 | 14.38 | 14.46 | 14.33 | 14.38 | 235,583 | +0.02(+0.17%) |
May 04, 2007 | 14.28 | 14.37 | 14.27 | 14.36 | 260,271 | +0.13(+0.92%) |
May 03, 2007 | 14.26 | 14.43 | 14.22 | 14.23 | 402,960 | -0.00(-0.02%) |
May 02, 2007 | 14.52 | 14.52 | 14.17 | 14.23 | 655,699 | -0.32(-2.20%) |
May 01, 2007 | 14.52 | 14.95 | 14.35 | 14.55 | 927,687 | +0.43(+3.06%) |
Apr 30, 2007 | 14.59 | 14.63 | 14.11 | 14.12 | 265,292 | -0.36(-2.48%) |
Apr 27, 2007 | 14.37 | 14.52 | 14.37 | 14.48 | 158,171 | +0.04(+0.30%) |
Apr 26, 2007 | 14.40 | 14.62 | 14.31 | 14.43 | 229,724 | +0.03(+0.23%) |
Apr 25, 2007 | 14.21 | 14.40 | 14.18 | 14.40 | 149,802 | +0.31(+2.22%) |
Apr 24, 2007 | 14.28 | 14.32 | 14.09 | 14.09 | 167,377 | -0.20(-1.37%) |
Apr 23, 2007 | 14.29 | 14.34 | 14.26 | 14.28 | 128,461 | -0.00(-0.03%) |
Apr 20, 2007 | 14.22 | 14.31 | 14.16 | 14.29 | 305,044 | +0.10(+0.67%) |
Apr 19, 2007 | 14.29 | 14.32 | 14.15 | 14.19 | 140,178 | -0.12(-0.83%) |
Apr 18, 2007 | 14.53 | 14.58 | 14.29 | 14.31 | 187,043 | -0.24(-1.66%) |
Apr 17, 2007 | 14.67 | 14.67 | 14.47 | 14.55 | 378,272 | -0.12(-0.80%) |
Apr 16, 2007 | 14.56 | 14.82 | 14.56 | 14.67 | 209,221 | +0.12(+0.82%) |
Apr 13, 2007 | 14.51 | 14.71 | 14.49 | 14.55 | 175,327 | +0.05(+0.33%) |
Apr 12, 2007 | 14.26 | 14.51 | 14.26 | 14.50 | 160,263 | +0.26(+1.81%) |
Apr 11, 2007 | 14.30 | 14.44 | 14.18 | 14.25 | 213,405 | -0.06(-0.45%) |
Apr 10, 2007 | 14.47 | 14.66 | 14.30 | 14.31 | 311,739 | -0.12(-0.81%) |
Apr 09, 2007 | 14.54 | 14.54 | 14.40 | 14.43 | 115,908 | -0.15(-1.00%) |
Apr 05, 2007 | 14.61 | 14.70 | 14.52 | 14.57 | 260,689 | +0.01(+0.05%) |
Apr 04, 2007 | 14.25 | 14.64 | 14.15 | 14.57 | 575,776 | +0.32(+2.21%) |
Apr 03, 2007 | 14.23 | 14.32 | 14.16 | 14.25 | 734,785 | +0.02(+0.15%) |
Apr 02, 2007 | 13.96 | 14.27 | 13.96 | 14.23 | 315,924 | +0.24(+1.74%) |
Mar 30, 2007 | 13.86 | 14.10 | 13.84 | 13.99 | 424,300 | +0.12(+0.90%) |
Mar 29, 2007 | 13.72 | 13.99 | 13.70 | 13.86 | 393,754 | +0.14(+1.03%) |
Mar 28, 2007 | 13.76 | 13.83 | 13.53 | 13.72 | 247,299 | -0.06(-0.42%) |
Mar 27, 2007 | 13.76 | 13.85 | 13.72 | 13.78 | 328,895 | +0.07(+0.51%) |
Mar 26, 2007 | 13.77 | 13.83 | 13.66 | 13.71 | 220,937 | -0.10(-0.71%) |
Mar 23, 2007 | 13.86 | 13.87 | 13.71 | 13.81 | 218,008 | -0.06(-0.43%) |
Mar 22, 2007 | 13.83 | 13.88 | 13.75 | 13.87 | 258,179 | +0.08(+0.61%) |
Mar 21, 2007 | 13.28 | 13.81 | 13.27 | 13.78 | 418,860 | +0.43(+3.24%) |
Mar 20, 2007 | 13.17 | 13.42 | 13.17 | 13.35 | 149,383 | +0.17(+1.32%) |
Mar 19, 2007 | 13.20 | 13.26 | 13.17 | 13.18 | 128,043 | -0.06(-0.43%) |
Mar 16, 2007 | 13.22 | 13.26 | 13.13 | 13.23 | 200,852 | -0.03(-0.23%) |
Mar 15, 2007 | 13.19 | 13.29 | 13.18 | 13.26 | 217,590 | +0.11(+0.84%) |
Mar 14, 2007 | 13.28 | 13.38 | 13.05 | 13.15 | 248,973 | -0.09(-0.67%) |
Mar 13, 2007 | 13.42 | 13.45 | 13.21 | 13.24 | 211,313 | -0.18(-1.34%) |
Mar 12, 2007 | 13.45 | 13.49 | 13.36 | 13.42 | 187,043 | -0.03(-0.25%) |
Mar 09, 2007 | 13.59 | 13.65 | 13.37 | 13.45 | 327,640 | -0.09(-0.67%) |
Mar 08, 2007 | 13.58 | 13.65 | 13.49 | 13.55 | 628,500 | -0.04(-0.28%) |
Mar 07, 2007 | 13.38 | 13.60 | 13.36 | 13.58 | 546,067 | +0.21(+1.55%) |
Mar 06, 2007 | 13.24 | 13.39 | 12.92 | 13.38 | 451,499 | +0.21(+1.60%) |
Mar 05, 2007 | 13.48 | 13.51 | 13.14 | 13.17 | 312,576 | -0.37(-2.70%) |
Mar 02, 2007 | 13.42 | 13.56 | 13.26 | 13.53 | 393,754 | +0.15(+1.09%) |
Mar 01, 2007 | 13.74 | 13.74 | 13.36 | 13.39 | 663,231 | -0.36(-2.61%) |
Feb 28, 2007 | 13.74 | 13.79 | 13.61 | 13.74 | 331,824 | +0.06(+0.45%) |
Feb 27, 2007 | 13.87 | 13.88 | 13.64 | 13.68 | 274,498 | -0.27(-1.92%) |
Feb 26, 2007 | 14.29 | 14.43 | 13.90 | 13.95 | 421,790 | -0.29(-2.05%) |
Feb 23, 2007 | 13.98 | 14.37 | 13.94 | 14.24 | 1,110,546 | +0.44(+3.20%) |
Feb 22, 2007 | 14.58 | 14.58 | 13.36 | 13.80 | 1,754,529 | -0.85(-5.82%) |
Feb 21, 2007 | 14.64 | 14.70 | 14.55 | 14.65 | 357,768 | -0.07(-0.49%) |
Feb 20, 2007 | 14.79 | 14.89 | 14.59 | 14.72 | 412,584 | -0.09(-0.63%) |
Feb 16, 2007 | 14.42 | 15.12 | 14.42 | 14.82 | 540,209 | +0.39(+2.68%) |
Feb 15, 2007 | 14.45 | 14.49 | 14.26 | 14.43 | 545,230 | -0.02(-0.17%) |
Feb 14, 2007 | 14.44 | 14.53 | 14.35 | 14.45 | 649,464 | +0.02(+0.17%) |
Feb 13, 2007 | 14.12 | 14.46 | 14.10 | 14.43 | 366,944 | +0.29(+2.05%) |
Feb 12, 2007 | 13.96 | 14.19 | 13.71 | 14.14 | 398,922 | +0.28(+2.02%) |
Feb 09, 2007 | 13.86 | 14.05 | 13.82 | 13.86 | 97,497 | -0.05(-0.40%) |
Feb 08, 2007 | 13.96 | 13.99 | 13.90 | 13.92 | 119,674 | -0.06(-0.46%) |
Feb 07, 2007 | 13.99 | 14.04 | 13.94 | 13.98 | 176,582 | -0.02(-0.14%) |
Feb 06, 2007 | 14.01 | 14.05 | 13.87 | 14.00 | 193,320 | -0.05(-0.34%) |
Feb 05, 2007 | 14.22 | 14.28 | 13.96 | 14.05 | 388,733 | -0.18(-1.29%) |
Feb 02, 2007 | 14.23 | 14.31 | 14.12 | 14.23 | 373,250 | -0.01(-0.10%) |
Feb 01, 2007 | 14.18 | 14.25 | 14.15 | 14.25 | 247,717 | +0.08(+0.57%) |
Jan 31, 2007 | 14.16 | 14.23 | 14.09 | 14.16 | 944,006 | -0.04(-0.30%) |
Jan 30, 2007 | 14.06 | 14.22 | 14.06 | 14.21 | 1,221,015 | +0.13(+0.90%) |
Jan 29, 2007 | 13.94 | 14.15 | 13.82 | 14.08 | 560,712 | +0.11(+0.80%) |
Jan 26, 2007 | 13.69 | 14.00 | 13.65 | 13.97 | 449,407 | +0.27(+1.94%) |
Jan 25, 2007 | 13.68 | 13.72 | 13.60 | 13.70 | 412,165 | +0.03(+0.25%) |
Jan 24, 2007 | 13.65 | 13.79 | 13.62 | 13.67 | 363,208 | +0.03(+0.23%) |
Jan 23, 2007 | 13.39 | 13.66 | 13.37 | 13.64 | 171,561 | +0.22(+1.60%) |
Jan 22, 2007 | 13.31 | 13.43 | 13.31 | 13.42 | 183,277 | +0.12(+0.90%) |
Jan 19, 2007 | 13.32 | 13.35 | 13.17 | 13.30 | 110,887 | -0.02(-0.14%) |
Jan 18, 2007 | 13.32 | 13.36 | 13.22 | 13.32 | 267,384 | +0.00(+0.04%) |
Jan 17, 2007 | 13.37 | 13.37 | 13.14 | 13.32 | 193,320 | -0.06(-0.45%) |
Jan 16, 2007 | 13.22 | 13.57 | 13.18 | 13.38 | 278,264 | +0.15(+1.16%) |
Jan 12, 2007 | 13.14 | 13.23 | 13.08 | 13.23 | 180,767 | +0.08(+0.62%) |
Jan 11, 2007 | 13.02 | 13.14 | 12.98 | 13.14 | 272,824 | +0.14(+1.07%) |
Jan 10, 2007 | 12.90 | 13.01 | 12.85 | 13.01 | 153,986 | +0.08(+0.61%) |
Jan 09, 2007 | 12.77 | 12.93 | 12.75 | 12.93 | 236,838 | +0.16(+1.24%) |
Jan 08, 2007 | 12.61 | 12.78 | 12.61 | 12.77 | 103,773 | +0.12(+0.98%) |
Jan 05, 2007 | 12.85 | 12.87 | 12.61 | 12.64 | 174,490 | -0.14(-1.10%) |
Jan 04, 2007 | 12.85 | 12.85 | 12.78 | 12.79 | 116,327 | -0.07(-0.54%) |
Jan 03, 2007 | 12.79 | 12.87 | 12.79 | 12.85 | 274,079 | +0.06(+0.47%) |
Dec 29, 2006 | 12.85 | 12.90 | 12.79 | 12.80 | 163,611 | -0.05(-0.41%) |
Dec 28, 2006 | 12.85 | 12.88 | 12.85 | 12.85 | 95,823 | -0.00(-0.04%) |
Dec 27, 2006 | 12.80 | 12.87 | 12.78 | 12.85 | 143,107 | +0.11(+0.90%) |
Dec 26, 2006 | 12.67 | 12.76 | 12.65 | 12.74 | 122,603 | +0.07(+0.57%) |
Dec 22, 2006 | 12.93 | 12.95 | 12.64 | 12.67 | 304,626 | -0.26(-1.98%) |
Dec 21, 2006 | 12.80 | 12.92 | 12.74 | 12.92 | 235,583 | +0.14(+1.10%) |
Dec 20, 2006 | 12.43 | 12.80 | 12.43 | 12.78 | 257,760 | +0.29(+2.35%) |
Dec 19, 2006 | 12.25 | 12.53 | 12.16 | 12.49 | 414,676 | +0.24(+1.93%) |
Dec 18, 2006 | 12.05 | 12.26 | 12.03 | 12.25 | 320,526 | +0.20(+1.67%) |
Dec 15, 2006 | 12.08 | 12.13 | 12.02 | 12.05 | 219,682 | -0.04(-0.30%) |
Dec 14, 2006 | 12.07 | 12.23 | 12.07 | 12.09 | 185,370 | -0.01(-0.06%) |
Dec 13, 2006 | 12.18 | 12.20 | 11.99 | 12.09 | 179,930 | -0.07(-0.55%) |
Dec 12, 2006 | 12.23 | 12.23 | 12.12 | 12.16 | 274,916 | -0.07(-0.61%) |
Dec 11, 2006 | 12.30 | 12.37 | 12.20 | 12.23 | 163,611 | -0.06(-0.51%) |
Dec 08, 2006 | 12.52 | 12.52 | 12.23 | 12.30 | 297,931 | -0.21(-1.70%) |
Dec 07, 2006 | 12.70 | 12.70 | 12.49 | 12.51 | 103,773 | -0.15(-1.19%) |
Dec 06, 2006 | 12.73 | 12.74 | 12.64 | 12.66 | 63,603 | -0.09(-0.73%) |
Dec 05, 2006 | 12.82 | 12.89 | 12.74 | 12.75 | 68,624 | -0.13(-1.02%) |
Dec 04, 2006 | 12.60 | 12.96 | 12.60 | 12.88 | 302,952 | +0.28(+2.24%) |