Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.62 | 15.63 | 14.95 | 15.02 | 367,354 | -0.37(-2.39%) |
Nov 29, 2007 | 15.82 | 15.87 | 15.33 | 15.39 | 194,351 | -0.40(-2.51%) |
Nov 28, 2007 | 15.49 | 15.79 | 15.37 | 15.79 | 343,233 | +0.34(+2.22%) |
Nov 27, 2007 | 14.60 | 15.51 | 14.60 | 15.44 | 569,746 | +0.87(+5.96%) |
Nov 26, 2007 | 15.19 | 15.31 | 14.54 | 14.58 | 357,650 | -0.64(-4.22%) |
Nov 23, 2007 | 15.04 | 15.24 | 14.79 | 15.22 | 158,586 | +0.26(+1.76%) |
Nov 21, 2007 | 15.28 | 15.35 | 14.88 | 14.95 | 395,079 | -0.20(-1.31%) |
Nov 20, 2007 | 14.66 | 15.15 | 14.41 | 15.15 | 462,728 | +0.52(+3.52%) |
Nov 19, 2007 | 15.11 | 15.11 | 14.29 | 14.64 | 471,200 | -0.45(-2.99%) |
Nov 16, 2007 | 15.47 | 15.47 | 14.75 | 15.09 | 453,579 | -0.38(-2.45%) |
Nov 15, 2007 | 15.61 | 15.61 | 15.23 | 15.47 | 314,122 | -0.13(-0.86%) |
Nov 14, 2007 | 15.87 | 15.99 | 15.44 | 15.60 | 350,165 | -0.20(-1.28%) |
Nov 13, 2007 | 15.63 | 15.91 | 15.63 | 15.80 | 295,547 | +0.10(+0.62%) |
Nov 12, 2007 | 15.61 | 16.25 | 15.60 | 15.70 | 1,004,472 | +0.23(+1.52%) |
Nov 09, 2007 | 15.85 | 16.00 | 15.29 | 15.47 | 449,420 | -0.63(-3.94%) |
Nov 08, 2007 | 15.88 | 16.19 | 15.51 | 16.10 | 282,671 | +0.66(+4.30%) |
Nov 07, 2007 | 16.28 | 16.28 | 15.43 | 15.44 | 358,773 | -0.84(-5.14%) |
Nov 06, 2007 | 16.05 | 16.31 | 15.95 | 16.28 | 285,289 | +0.14(+0.87%) |
Nov 05, 2007 | 15.82 | 16.25 | 15.78 | 16.14 | 271,703 | +0.08(+0.49%) |
Nov 02, 2007 | 15.55 | 16.17 | 15.36 | 16.06 | 263,386 | +0.60(+3.90%) |
Nov 01, 2007 | 16.33 | 16.45 | 15.35 | 15.46 | 408,387 | -0.94(-5.72%) |
Oct 31, 2007 | 16.47 | 16.47 | 15.87 | 16.39 | 372,345 | +0.04(+0.24%) |
Oct 30, 2007 | 16.21 | 16.64 | 16.16 | 16.35 | 254,514 | +0.04(+0.24%) |
Oct 29, 2007 | 16.12 | 16.41 | 16.08 | 16.31 | 327,430 | +0.18(+1.14%) |
Oct 26, 2007 | 15.98 | 16.26 | 15.70 | 16.13 | 257,564 | +0.37(+2.33%) |
Oct 25, 2007 | 15.69 | 15.95 | 15.51 | 15.76 | 239,542 | +0.22(+1.42%) |
Oct 24, 2007 | 15.66 | 15.73 | 15.24 | 15.54 | 287,229 | -0.17(-1.08%) |
Oct 23, 2007 | 15.87 | 15.89 | 14.91 | 15.71 | 344,065 | -0.06(-0.39%) |
Oct 22, 2007 | 15.37 | 15.89 | 15.17 | 15.77 | 300,814 | +0.30(+1.93%) |
Oct 19, 2007 | 15.64 | 15.64 | 15.09 | 15.47 | 521,782 | -0.18(-1.15%) |
Oct 18, 2007 | 15.81 | 15.92 | 15.58 | 15.65 | 207,382 | -0.14(-0.89%) |
Oct 17, 2007 | 15.64 | 15.85 | 15.54 | 15.79 | 338,798 | +0.37(+2.41%) |
Oct 16, 2007 | 15.42 | 15.65 | 15.09 | 15.42 | 333,530 | -0.13(-0.83%) |
Oct 15, 2007 | 15.93 | 15.93 | 15.30 | 15.55 | 354,878 | -0.34(-2.11%) |
Oct 12, 2007 | 15.74 | 16.03 | 15.68 | 15.89 | 182,706 | +0.14(+0.89%) |
Oct 11, 2007 | 15.91 | 15.96 | 15.47 | 15.75 | 448,034 | -0.05(-0.30%) |
Oct 10, 2007 | 16.04 | 16.05 | 15.65 | 15.79 | 257,009 | -0.22(-1.35%) |
Oct 09, 2007 | 15.60 | 16.04 | 15.43 | 16.01 | 299,705 | +0.41(+2.61%) |
Oct 08, 2007 | 15.77 | 15.77 | 15.41 | 15.60 | 239,542 | -0.16(-1.03%) |
Oct 05, 2007 | 15.47 | 15.89 | 15.19 | 15.77 | 294,438 | +0.46(+2.99%) |
Oct 04, 2007 | 15.23 | 15.40 | 15.22 | 15.31 | 218,749 | +0.10(+0.69%) |
Oct 03, 2007 | 15.13 | 15.30 | 14.97 | 15.20 | 373,454 | +0.07(+0.48%) |
Oct 02, 2007 | 14.42 | 15.13 | 14.33 | 15.13 | 520,950 | +0.84(+5.91%) |
Oct 01, 2007 | 14.16 | 15.45 | 14.16 | 14.29 | 1,386,243 | +0.22(+1.56%) |
Sep 28, 2007 | 14.71 | 14.82 | 13.80 | 14.07 | 1,166,108 | -0.65(-4.41%) |
Sep 27, 2007 | 14.94 | 15.04 | 14.43 | 14.72 | 962,885 | -0.13(-0.85%) |
Sep 26, 2007 | 14.93 | 14.93 | 14.56 | 14.84 | 515,405 | -0.05(-0.34%) |
Sep 25, 2007 | 14.89 | 14.98 | 14.56 | 14.89 | 293,606 | -0.07(-0.46%) |
Sep 24, 2007 | 14.77 | 15.18 | 14.77 | 14.96 | 192,133 | +0.21(+1.44%) |
Sep 21, 2007 | 15.08 | 15.08 | 14.62 | 14.75 | 381,494 | -0.28(-1.87%) |
Sep 20, 2007 | 15.39 | 15.45 | 14.85 | 15.03 | 205,441 | -0.37(-2.39%) |
Sep 19, 2007 | 15.29 | 15.47 | 15.17 | 15.40 | 284,734 | +0.26(+1.69%) |
Sep 18, 2007 | 14.44 | 15.15 | 14.50 | 15.14 | 315,231 | +0.70(+4.84%) |
Sep 17, 2007 | 14.43 | 14.60 | 14.43 | 14.44 | 415,873 | -0.06(-0.42%) |
Sep 14, 2007 | 14.48 | 14.60 | 14.38 | 14.50 | 165,794 | -0.15(-1.03%) |
Sep 13, 2007 | 14.79 | 14.96 | 14.64 | 14.65 | 217,917 | -0.04(-0.27%) |
Sep 12, 2007 | 14.46 | 14.85 | 14.40 | 14.69 | 252,296 | +0.24(+1.65%) |
Sep 11, 2007 | 14.19 | 14.47 | 14.12 | 14.46 | 158,586 | +0.32(+2.27%) |
Sep 10, 2007 | 14.25 | 14.43 | 14.01 | 14.14 | 467,718 | -0.05(-0.38%) |
Sep 07, 2007 | 14.14 | 14.28 | 14.07 | 14.19 | 269,485 | -0.12(-0.81%) |
Sep 06, 2007 | 14.29 | 14.39 | 14.01 | 14.30 | 184,924 | +0.03(+0.20%) |
Sep 05, 2007 | 14.17 | 14.43 | 14.15 | 14.28 | 279,189 | +0.07(+0.51%) |
Sep 04, 2007 | 14.10 | 14.33 | 14.04 | 14.20 | 289,447 | +0.12(+0.82%) |
Aug 31, 2007 | 14.28 | 14.32 | 14.00 | 14.09 | 530,931 | -0.05(-0.36%) |
Aug 30, 2007 | 13.94 | 14.29 | 13.94 | 14.14 | 688,131 | +0.08(+0.59%) |
Aug 29, 2007 | 14.03 | 14.19 | 13.96 | 14.06 | 266,990 | +0.15(+1.09%) |
Aug 28, 2007 | 13.86 | 14.14 | 13.80 | 13.90 | 325,767 | +0.07(+0.50%) |
Aug 27, 2007 | 13.92 | 14.03 | 13.77 | 13.84 | 225,403 | -0.01(-0.08%) |
Aug 24, 2007 | 13.94 | 13.98 | 13.69 | 13.85 | 239,265 | -0.02(-0.13%) |
Aug 23, 2007 | 14.12 | 14.23 | 13.68 | 13.86 | 281,130 | -0.15(-1.08%) |
Aug 22, 2007 | 13.92 | 14.23 | 13.85 | 14.02 | 320,499 | +0.18(+1.30%) |
Aug 21, 2007 | 13.58 | 14.06 | 13.58 | 13.84 | 365,413 | +0.24(+1.78%) |
Aug 20, 2007 | 14.03 | 14.32 | 13.48 | 13.59 | 550,061 | -0.41(-2.91%) |
Aug 17, 2007 | 14.43 | 14.43 | 13.35 | 14.00 | 820,379 | -0.34(-2.34%) |
Aug 16, 2007 | 13.46 | 14.41 | 13.46 | 14.34 | 676,764 | +0.78(+5.72%) |
Aug 15, 2007 | 13.68 | 14.28 | 13.50 | 13.56 | 478,254 | -0.12(-0.84%) |
Aug 14, 2007 | 13.68 | 13.98 | 13.36 | 13.68 | 456,905 | -0.04(-0.26%) |
Aug 13, 2007 | 15.11 | 15.11 | 13.68 | 13.71 | 1,125,075 | -1.43(-9.43%) |
Aug 10, 2007 | 15.57 | 15.75 | 14.98 | 15.14 | 1,736,409 | -0.53(-3.41%) |
Aug 09, 2007 | 14.79 | 15.86 | 14.59 | 15.68 | 1,168,049 | +0.49(+3.23%) |
Aug 08, 2007 | 14.59 | 16.17 | 14.24 | 15.18 | 1,292,533 | +0.69(+4.75%) |
Aug 07, 2007 | 14.07 | 14.66 | 13.96 | 14.50 | 667,892 | +0.40(+2.84%) |
Aug 06, 2007 | 13.57 | 14.43 | 13.17 | 14.10 | 890,245 | +0.66(+4.94%) |
Aug 03, 2007 | 13.45 | 13.53 | 13.36 | 13.43 | 560,874 | -0.09(-0.64%) |
Aug 02, 2007 | 13.60 | 13.66 | 13.42 | 13.52 | 453,024 | +0.06(+0.43%) |
Aug 01, 2007 | 13.31 | 13.56 | 13.21 | 13.46 | 610,501 | +0.16(+1.17%) |
Jul 31, 2007 | 13.58 | 13.58 | 13.27 | 13.31 | 475,758 | -0.16(-1.15%) |
Jul 30, 2007 | 13.38 | 13.64 | 13.38 | 13.46 | 459,401 | +0.06(+0.43%) |
Jul 27, 2007 | 13.39 | 13.69 | 13.31 | 13.40 | 698,389 | +0.01(+0.08%) |
Jul 26, 2007 | 13.18 | 13.54 | 13.18 | 13.39 | 853,371 | +0.13(+1.01%) |
Jul 25, 2007 | 13.08 | 13.38 | 13.07 | 13.26 | 511,524 | +0.24(+1.83%) |
Jul 24, 2007 | 12.95 | 13.07 | 12.84 | 13.02 | 586,658 | +0.02(+0.14%) |
Jul 23, 2007 | 12.91 | 13.03 | 12.84 | 13.00 | 192,687 | +0.14(+1.09%) |
Jul 20, 2007 | 13.14 | 13.23 | 12.72 | 12.86 | 370,681 | -0.27(-2.09%) |
Jul 19, 2007 | 12.98 | 13.15 | 12.89 | 13.14 | 160,804 | +0.23(+1.76%) |
Jul 18, 2007 | 12.92 | 12.98 | 12.65 | 12.91 | 256,455 | -0.01(-0.11%) |
Jul 17, 2007 | 12.92 | 13.07 | 12.86 | 12.92 | 222,076 | +0.07(+0.56%) |
Jul 16, 2007 | 13.04 | 13.11 | 12.81 | 12.85 | 214,590 | -0.22(-1.71%) |
Jul 13, 2007 | 13.17 | 13.17 | 12.95 | 13.07 | 136,406 | -0.06(-0.47%) |
Jul 12, 2007 | 12.95 | 13.14 | 12.84 | 13.14 | 175,221 | +0.30(+2.36%) |
Jul 11, 2007 | 12.75 | 12.96 | 12.71 | 12.83 | 368,186 | +0.12(+0.91%) |
Jul 10, 2007 | 12.90 | 13.14 | 12.70 | 12.72 | 304,973 | -0.22(-1.70%) |
Jul 09, 2007 | 13.06 | 13.06 | 12.79 | 12.94 | 194,074 | -0.07(-0.55%) |
Jul 06, 2007 | 13.12 | 13.16 | 12.92 | 13.01 | 216,254 | -0.00(-0.03%) |
Jul 05, 2007 | 12.91 | 13.01 | 12.78 | 13.01 | 297,487 | +0.10(+0.75%) |
Jul 03, 2007 | 12.98 | 13.12 | 12.77 | 12.92 | 120,880 | +0.00(+0.00%) |
Jul 02, 2007 | 12.94 | 12.98 | 12.75 | 12.92 | 232,888 | +0.09(+0.68%) |
Jun 29, 2007 | 12.95 | 13.06 | 12.81 | 12.83 | 343,233 | -0.12(-0.92%) |
Jun 28, 2007 | 12.88 | 13.29 | 12.82 | 12.95 | 631,572 | +0.07(+0.56%) |
Jun 27, 2007 | 12.31 | 12.88 | 12.22 | 12.88 | 330,757 | +0.57(+4.63%) |
Jun 26, 2007 | 12.39 | 12.56 | 12.28 | 12.31 | 185,479 | +0.01(+0.06%) |
Jun 25, 2007 | 12.34 | 12.65 | 12.24 | 12.30 | 398,129 | -0.01(-0.06%) |
Jun 22, 2007 | 12.35 | 12.37 | 12.21 | 12.31 | 479,085 | -0.04(-0.32%) |
Jun 21, 2007 | 12.35 | 12.52 | 12.33 | 12.35 | 273,644 | -0.02(-0.15%) |
Jun 20, 2007 | 12.83 | 12.83 | 12.34 | 12.36 | 306,637 | -0.37(-2.92%) |
Jun 19, 2007 | 12.66 | 12.76 | 12.60 | 12.74 | 280,021 | +0.06(+0.46%) |
Jun 18, 2007 | 12.80 | 12.80 | 12.60 | 12.68 | 227,344 | -0.07(-0.57%) |
Jun 15, 2007 | 12.62 | 12.86 | 12.53 | 12.75 | 551,725 | +0.43(+3.45%) |
Jun 14, 2007 | 12.40 | 12.57 | 12.26 | 12.32 | 390,366 | +0.02(+0.15%) |
Jun 13, 2007 | 12.38 | 12.43 | 12.11 | 12.31 | 418,091 | +0.11(+0.89%) |
Jun 12, 2007 | 12.34 | 12.45 | 12.19 | 12.20 | 339,629 | -0.17(-1.40%) |
Jun 11, 2007 | 12.54 | 12.60 | 12.36 | 12.37 | 272,535 | -0.18(-1.41%) |
Jun 08, 2007 | 12.52 | 12.77 | 12.35 | 12.55 | 329,648 | -0.04(-0.29%) |
Jun 07, 2007 | 12.76 | 12.86 | 12.39 | 12.58 | 501,820 | -0.18(-1.38%) |
Jun 06, 2007 | 12.97 | 12.97 | 12.68 | 12.76 | 257,841 | -0.18(-1.39%) |
Jun 05, 2007 | 12.92 | 13.09 | 12.74 | 12.94 | 378,444 | +0.01(+0.08%) |
Jun 04, 2007 | 13.05 | 13.06 | 12.87 | 12.93 | 150,268 | -0.12(-0.94%) |
Jun 01, 2007 | 13.09 | 13.18 | 12.86 | 13.05 | 541,189 | +0.06(+0.44%) |
May 31, 2007 | 13.26 | 13.26 | 12.95 | 13.00 | 310,518 | -0.22(-1.69%) |
May 30, 2007 | 13.38 | 13.29 | 13.13 | 13.22 | 228,175 | -0.16(-1.19%) |
May 29, 2007 | 13.12 | 13.69 | 13.11 | 13.38 | 463,559 | +0.28(+2.15%) |
May 25, 2007 | 13.01 | 13.28 | 12.92 | 13.10 | 334,084 | +0.24(+1.85%) |
May 24, 2007 | 13.13 | 13.33 | 12.80 | 12.86 | 340,184 | -0.25(-1.87%) |
May 23, 2007 | 13.35 | 13.35 | 13.04 | 13.10 | 211,263 | -0.19(-1.41%) |
May 22, 2007 | 13.39 | 13.45 | 13.20 | 13.29 | 308,300 | -0.01(-0.11%) |
May 21, 2007 | 13.25 | 13.54 | 13.23 | 13.31 | 300,537 | +0.03(+0.24%) |
May 18, 2007 | 13.11 | 13.28 | 13.08 | 13.27 | 161,081 | +0.17(+1.32%) |
May 17, 2007 | 13.31 | 13.41 | 13.10 | 13.10 | 258,673 | -0.20(-1.49%) |
May 16, 2007 | 13.00 | 13.35 | 12.91 | 13.30 | 267,267 | +0.35(+2.70%) |
May 15, 2007 | 13.01 | 13.39 | 12.90 | 12.95 | 258,950 | -0.11(-0.83%) |
May 14, 2007 | 13.32 | 13.37 | 12.98 | 13.06 | 445,538 | -0.23(-1.74%) |
May 11, 2007 | 13.17 | 13.41 | 13.17 | 13.29 | 288,061 | +0.21(+1.60%) |
May 10, 2007 | 13.45 | 13.45 | 13.06 | 13.08 | 540,080 | -0.46(-3.38%) |
May 09, 2007 | 13.49 | 13.61 | 13.37 | 13.54 | 270,594 | +0.04(+0.27%) |
May 08, 2007 | 13.69 | 13.69 | 13.46 | 13.50 | 444,429 | -0.19(-1.40%) |
May 07, 2007 | 13.89 | 14.01 | 13.64 | 13.69 | 328,817 | +0.49(+3.72%) |
May 04, 2007 | 13.13 | 13.23 | 13.06 | 13.20 | 233,720 | +0.15(+1.13%) |
May 03, 2007 | 13.35 | 13.40 | 13.05 | 13.05 | 219,581 | -0.33(-2.45%) |
May 02, 2007 | 12.91 | 13.61 | 12.86 | 13.38 | 581,648 | +0.49(+3.83%) |
May 01, 2007 | 12.87 | 12.95 | 12.78 | 12.89 | 194,628 | +0.03(+0.25%) |
Apr 30, 2007 | 13.14 | 13.18 | 12.80 | 12.85 | 341,847 | -0.22(-1.68%) |
Apr 27, 2007 | 13.24 | 13.26 | 13.02 | 13.07 | 191,024 | -0.24(-1.79%) |
Apr 26, 2007 | 13.52 | 13.52 | 13.20 | 13.31 | 158,309 | -0.18(-1.34%) |
Apr 25, 2007 | 13.59 | 13.60 | 13.45 | 13.49 | 235,938 | -0.04(-0.27%) |
Apr 24, 2007 | 13.53 | 13.57 | 13.43 | 13.53 | 286,952 | +0.00(+0.00%) |
Apr 23, 2007 | 12.98 | 13.60 | 12.98 | 13.53 | 1,014,453 | +0.58(+4.46%) |
Apr 20, 2007 | 13.17 | 13.19 | 12.88 | 12.95 | 320,776 | -0.05(-0.36%) |
Apr 19, 2007 | 13.13 | 13.17 | 12.91 | 13.00 | 464,668 | -0.21(-1.61%) |
Apr 18, 2007 | 13.28 | 13.38 | 13.20 | 13.21 | 345,451 | -0.03(-0.19%) |
Apr 17, 2007 | 13.31 | 13.31 | 13.11 | 13.24 | 385,653 | -0.07(-0.54%) |
Apr 16, 2007 | 13.22 | 13.53 | 13.20 | 13.31 | 507,919 | +0.18(+1.37%) |
Apr 13, 2007 | 13.16 | 13.22 | 13.07 | 13.13 | 543,130 | +0.02(+0.16%) |
Apr 12, 2007 | 13.22 | 13.31 | 13.05 | 13.11 | 428,903 | -0.17(-1.25%) |
Apr 11, 2007 | 13.27 | 13.35 | 13.20 | 13.27 | 381,494 | +0.03(+0.22%) |
Apr 10, 2007 | 13.27 | 13.34 | 13.24 | 13.24 | 234,275 | +0.01(+0.05%) |
Apr 09, 2007 | 13.42 | 13.48 | 13.24 | 13.24 | 319,113 | -0.13(-0.94%) |
Apr 05, 2007 | 13.42 | 13.53 | 13.29 | 13.36 | 125,316 | -0.04(-0.27%) |
Apr 04, 2007 | 13.34 | 13.45 | 13.31 | 13.40 | 239,542 | +0.08(+0.60%) |
Apr 03, 2007 | 13.44 | 13.51 | 13.32 | 13.32 | 280,021 | -0.07(-0.54%) |
Apr 02, 2007 | 13.45 | 13.45 | 13.13 | 13.39 | 487,403 | +0.09(+0.71%) |
Mar 30, 2007 | 13.32 | 13.36 | 13.01 | 13.30 | 490,453 | +0.00(+0.00%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.28 | 13.30 | 774,910 | -0.21(-1.55%) |
Mar 28, 2007 | 13.84 | 13.84 | 13.32 | 13.51 | 1,078,775 | -0.37(-2.68%) |
Mar 27, 2007 | 14.11 | 14.15 | 13.84 | 13.88 | 316,895 | -0.30(-2.09%) |
Mar 26, 2007 | 14.20 | 14.39 | 14.07 | 14.18 | 181,597 | -0.05(-0.38%) |
Mar 23, 2007 | 14.17 | 14.39 | 14.17 | 14.23 | 219,026 | +0.05(+0.38%) |
Mar 22, 2007 | 14.23 | 14.26 | 14.09 | 14.18 | 427,794 | -0.03(-0.18%) |
Mar 21, 2007 | 14.25 | 14.38 | 13.96 | 14.20 | 631,295 | -0.03(-0.18%) |
Mar 20, 2007 | 13.85 | 14.23 | 13.85 | 14.23 | 218,749 | +0.43(+3.11%) |
Mar 19, 2007 | 13.66 | 13.94 | 13.66 | 13.80 | 162,745 | +0.22(+1.65%) |
Mar 16, 2007 | 13.60 | 13.97 | 13.50 | 13.57 | 537,862 | -0.02(-0.16%) |
Mar 15, 2007 | 13.96 | 14.83 | 13.07 | 13.59 | 659,297 | -0.45(-3.21%) |
Mar 14, 2007 | 13.54 | 14.18 | 13.45 | 14.05 | 560,874 | +0.45(+3.34%) |
Mar 13, 2007 | 13.86 | 13.90 | 13.54 | 13.59 | 469,936 | -0.27(-1.93%) |
Mar 12, 2007 | 13.53 | 13.94 | 13.53 | 13.86 | 243,147 | +0.29(+2.13%) |
Mar 09, 2007 | 13.40 | 13.80 | 13.38 | 13.57 | 212,372 | +0.26(+1.95%) |
Mar 08, 2007 | 13.32 | 13.51 | 13.21 | 13.31 | 253,405 | +0.04(+0.30%) |
Mar 07, 2007 | 13.37 | 13.60 | 13.26 | 13.27 | 318,281 | -0.07(-0.51%) |
Mar 06, 2007 | 13.01 | 13.39 | 13.01 | 13.34 | 223,462 | +0.39(+3.01%) |
Mar 05, 2007 | 13.27 | 13.42 | 12.75 | 12.95 | 238,711 | -0.40(-2.97%) |
Mar 02, 2007 | 13.67 | 13.78 | 13.32 | 13.35 | 271,426 | -0.40(-2.89%) |
Mar 01, 2007 | 13.49 | 13.97 | 13.49 | 13.74 | 309,409 | +0.07(+0.50%) |
Feb 28, 2007 | 13.86 | 13.92 | 13.54 | 13.67 | 192,687 | -0.21(-1.53%) |
Feb 27, 2007 | 13.98 | 14.50 | 13.81 | 13.89 | 234,829 | -0.71(-4.87%) |
Feb 26, 2007 | 14.47 | 14.60 | 14.38 | 14.60 | 158,309 | +0.16(+1.12%) |
Feb 23, 2007 | 14.47 | 14.51 | 14.28 | 14.43 | 138,347 | -0.09(-0.62%) |
Feb 22, 2007 | 14.39 | 14.55 | 14.34 | 14.52 | 142,505 | +0.09(+0.62%) |
Feb 21, 2007 | 14.33 | 14.47 | 14.30 | 14.43 | 162,190 | +0.03(+0.20%) |
Feb 20, 2007 | 14.01 | 14.43 | 13.94 | 14.41 | 114,226 | +0.36(+2.54%) |
Feb 16, 2007 | 14.08 | 14.10 | 13.98 | 14.05 | 106,463 | -0.03(-0.23%) |
Feb 15, 2007 | 14.29 | 14.29 | 14.05 | 14.08 | 114,226 | -0.17(-1.21%) |
Feb 14, 2007 | 14.08 | 14.34 | 14.01 | 14.25 | 226,764 | +0.14(+1.02%) |
Feb 13, 2007 | 14.07 | 14.11 | 13.88 | 14.11 | 107,295 | +0.08(+0.54%) |
Feb 12, 2007 | 13.87 | 14.04 | 13.79 | 14.03 | 87,056 | +0.08(+0.59%) |
Feb 09, 2007 | 14.03 | 14.10 | 13.92 | 13.95 | 165,794 | -0.06(-0.44%) |
Feb 08, 2007 | 13.93 | 14.11 | 13.89 | 14.01 | 104,245 | +0.05(+0.36%) |
Feb 07, 2007 | 13.97 | 13.98 | 13.79 | 13.96 | 126,979 | -0.09(-0.62%) |
Feb 06, 2007 | 14.10 | 14.14 | 13.98 | 14.05 | 240,374 | -0.03(-0.23%) |
Feb 05, 2007 | 14.06 | 14.12 | 14.00 | 14.08 | 237,324 | +0.03(+0.23%) |
Feb 02, 2007 | 14.18 | 14.19 | 14.03 | 14.05 | 183,261 | -0.07(-0.51%) |
Feb 01, 2007 | 14.15 | 14.22 | 14.03 | 14.12 | 129,752 | -0.01(-0.10%) |
Jan 31, 2007 | 14.06 | 14.24 | 13.99 | 14.14 | 148,328 | +0.05(+0.38%) |
Jan 30, 2007 | 13.87 | 14.10 | 13.87 | 14.08 | 109,236 | +0.18(+1.32%) |
Jan 29, 2007 | 13.77 | 13.94 | 13.74 | 13.90 | 235,938 | +0.11(+0.78%) |
Jan 26, 2007 | 13.56 | 13.82 | 13.49 | 13.79 | 230,948 | +0.23(+1.70%) |
Jan 25, 2007 | 13.96 | 13.99 | 13.44 | 13.56 | 196,569 | -0.36(-2.59%) |
Jan 24, 2007 | 13.88 | 13.94 | 13.71 | 13.92 | 160,804 | +0.05(+0.39%) |
Jan 23, 2007 | 13.62 | 13.90 | 13.60 | 13.86 | 133,079 | +0.24(+1.77%) |
Jan 22, 2007 | 13.58 | 13.64 | 13.35 | 13.62 | 187,142 | +0.06(+0.45%) |
Jan 19, 2007 | 13.37 | 13.62 | 13.25 | 13.56 | 145,001 | +0.20(+1.48%) |
Jan 18, 2007 | 13.55 | 13.62 | 13.32 | 13.36 | 236,215 | -0.18(-1.31%) |
Jan 17, 2007 | 13.45 | 13.68 | 13.34 | 13.54 | 160,804 | +0.04(+0.29%) |
Jan 16, 2007 | 13.71 | 13.71 | 13.42 | 13.50 | 161,913 | -0.17(-1.24%) |
Jan 12, 2007 | 13.54 | 13.69 | 13.53 | 13.67 | 135,020 | +0.09(+0.66%) |
Jan 11, 2007 | 13.67 | 13.80 | 13.49 | 13.58 | 185,756 | -0.06(-0.42%) |
Jan 10, 2007 | 13.45 | 13.67 | 13.28 | 13.64 | 181,320 | +0.12(+0.85%) |
Jan 09, 2007 | 13.46 | 13.54 | 13.17 | 13.52 | 305,528 | +0.09(+0.70%) |
Jan 08, 2007 | 13.49 | 13.50 | 13.33 | 13.43 | 324,103 | -0.09(-0.69%) |
Jan 05, 2007 | 13.82 | 13.93 | 13.42 | 13.52 | 425,299 | -0.34(-2.45%) |
Jan 04, 2007 | 13.86 | 13.90 | 13.67 | 13.86 | 335,193 | -0.05(-0.36%) |
Jan 03, 2007 | 13.97 | 14.17 | 13.80 | 13.91 | 341,570 | -0.02(-0.13%) |
Dec 29, 2006 | 13.94 | 14.08 | 13.87 | 13.93 | 327,430 | -0.04(-0.31%) |
Dec 28, 2006 | 14.08 | 14.12 | 13.73 | 13.97 | 660,683 | -0.09(-0.67%) |
Dec 27, 2006 | 14.13 | 14.18 | 13.80 | 14.07 | 759,938 | -0.07(-0.48%) |
Dec 26, 2006 | 13.74 | 14.14 | 13.74 | 14.14 | 166,903 | +0.43(+3.10%) |
Dec 22, 2006 | 13.79 | 13.81 | 13.63 | 13.71 | 135,851 | -0.10(-0.76%) |
Dec 21, 2006 | 13.76 | 13.97 | 13.64 | 13.81 | 273,644 | +0.10(+0.76%) |
Dec 20, 2006 | 13.63 | 13.76 | 13.63 | 13.71 | 155,813 | +0.12(+0.90%) |
Dec 19, 2006 | 13.53 | 13.70 | 13.44 | 13.59 | 145,278 | +0.03(+0.21%) |
Dec 18, 2006 | 13.86 | 13.94 | 13.47 | 13.56 | 189,360 | -0.31(-2.21%) |
Dec 15, 2006 | 13.94 | 14.03 | 13.79 | 13.86 | 256,732 | -0.06(-0.44%) |
Dec 14, 2006 | 13.86 | 13.98 | 13.86 | 13.93 | 131,693 | +0.07(+0.49%) |
Dec 13, 2006 | 13.67 | 13.88 | 13.67 | 13.86 | 191,578 | +0.26(+1.94%) |
Dec 12, 2006 | 13.54 | 13.66 | 13.48 | 13.59 | 98,146 | +0.05(+0.37%) |
Dec 11, 2006 | 13.56 | 13.59 | 13.46 | 13.54 | 94,264 | -0.02(-0.13%) |
Dec 08, 2006 | 13.62 | 13.70 | 13.44 | 13.56 | 123,098 | -0.06(-0.45%) |
Dec 07, 2006 | 13.78 | 13.83 | 13.55 | 13.62 | 139,733 | -0.16(-1.13%) |
Dec 06, 2006 | 13.81 | 13.82 | 13.68 | 13.78 | 158,309 | -0.05(-0.39%) |
Dec 05, 2006 | 13.76 | 13.89 | 13.73 | 13.83 | 296,656 | +0.09(+0.68%) |
Dec 04, 2006 | 13.54 | 13.83 | 13.53 | 13.74 | 163,854 | +0.29(+2.12%) |