Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.31 | 16.42 | 15.92 | 16.16 | 628,534 | -0.19(-1.18%) |
Dec 28, 2007 | 16.26 | 16.48 | 16.16 | 16.36 | 546,601 | +0.12(+0.72%) |
Dec 27, 2007 | 16.68 | 16.77 | 16.21 | 16.24 | 478,930 | -0.40(-2.40%) |
Dec 26, 2007 | 16.83 | 16.84 | 16.42 | 16.64 | 664,755 | -0.37(-2.15%) |
Dec 24, 2007 | 16.80 | 17.02 | 16.76 | 17.00 | 207,309 | +0.31(+1.86%) |
Dec 21, 2007 | 16.47 | 16.83 | 16.47 | 16.69 | 1,923,695 | +0.45(+2.77%) |
Dec 20, 2007 | 16.08 | 16.24 | 15.80 | 16.24 | 663,381 | +0.25(+1.55%) |
Dec 19, 2007 | 15.98 | 16.23 | 15.83 | 16.00 | 454,143 | -0.05(-0.29%) |
Dec 18, 2007 | 16.03 | 16.14 | 15.64 | 16.04 | 935,760 | +0.19(+1.21%) |
Dec 17, 2007 | 16.24 | 16.24 | 15.85 | 15.85 | 550,511 | -0.43(-2.65%) |
Dec 14, 2007 | 16.24 | 16.49 | 16.23 | 16.28 | 707,367 | -0.25(-1.50%) |
Dec 13, 2007 | 16.19 | 16.56 | 16.11 | 16.53 | 851,504 | +0.33(+2.06%) |
Dec 12, 2007 | 16.35 | 16.52 | 15.83 | 16.20 | 1,044,697 | +0.18(+1.14%) |
Dec 11, 2007 | 16.82 | 16.97 | 15.99 | 16.01 | 1,262,212 | -0.68(-4.05%) |
Dec 10, 2007 | 16.74 | 16.74 | 16.45 | 16.69 | 825,310 | +0.03(+0.17%) |
Dec 07, 2007 | 16.65 | 16.80 | 16.48 | 16.66 | 594,280 | +0.01(+0.08%) |
Dec 06, 2007 | 16.07 | 16.77 | 15.99 | 16.65 | 1,407,704 | +0.62(+3.87%) |
Dec 05, 2007 | 15.89 | 16.08 | 15.80 | 16.03 | 1,173,336 | +0.40(+2.55%) |
Dec 04, 2007 | 15.46 | 15.70 | 15.36 | 15.63 | 745,612 | +0.06(+0.39%) |
Dec 03, 2007 | 15.78 | 15.93 | 15.53 | 15.57 | 929,933 | -0.36(-2.27%) |
Nov 30, 2007 | 16.10 | 16.32 | 15.81 | 15.93 | 714,186 | -0.04(-0.26%) |
Nov 29, 2007 | 15.99 | 16.23 | 15.85 | 15.97 | 854,562 | -0.05(-0.32%) |
Nov 28, 2007 | 15.60 | 16.09 | 15.54 | 16.02 | 1,396,367 | +0.63(+4.12%) |
Nov 27, 2007 | 15.41 | 15.59 | 15.23 | 15.39 | 874,447 | +0.03(+0.21%) |
Nov 26, 2007 | 15.76 | 15.93 | 15.32 | 15.36 | 1,137,232 | -0.44(-2.76%) |
Nov 23, 2007 | 15.69 | 15.87 | 15.59 | 15.79 | 541,601 | +0.18(+1.14%) |
Nov 21, 2007 | 15.84 | 15.98 | 15.57 | 15.62 | 1,601,822 | -0.32(-2.03%) |
Nov 20, 2007 | 16.09 | 16.18 | 15.54 | 15.94 | 1,304,369 | -0.15(-0.93%) |
Nov 19, 2007 | 16.48 | 16.48 | 15.95 | 16.09 | 2,081,408 | -0.39(-2.36%) |
Nov 16, 2007 | 16.69 | 16.82 | 16.40 | 16.48 | 11,663,507 | -0.08(-0.48%) |
Nov 15, 2007 | 16.42 | 16.58 | 16.31 | 16.56 | 1,403,656 | +0.02(+0.11%) |
Nov 14, 2007 | 16.67 | 16.75 | 16.40 | 16.54 | 1,831,914 | -0.05(-0.31%) |
Nov 13, 2007 | 16.49 | 16.71 | 16.12 | 16.59 | 3,118,597 | +1.03(+6.64%) |
Nov 12, 2007 | 15.83 | 16.17 | 15.46 | 15.56 | 670,934 | -0.24(-1.52%) |
Nov 09, 2007 | 16.16 | 16.16 | 15.72 | 15.80 | 775,974 | -0.62(-3.77%) |
Nov 08, 2007 | 16.28 | 16.48 | 15.84 | 16.42 | 1,247,748 | +0.31(+1.95%) |
Nov 07, 2007 | 16.55 | 16.55 | 16.06 | 16.10 | 1,452,452 | -0.51(-3.08%) |
Nov 06, 2007 | 16.72 | 16.77 | 16.43 | 16.61 | 721,643 | +0.03(+0.17%) |
Nov 05, 2007 | 16.62 | 16.74 | 16.43 | 16.59 | 945,465 | -0.10(-0.59%) |
Nov 02, 2007 | 16.85 | 16.99 | 16.44 | 16.69 | 947,702 | +0.02(+0.14%) |
Nov 01, 2007 | 16.95 | 17.37 | 16.61 | 16.66 | 2,103,354 | -0.95(-5.41%) |
Oct 31, 2007 | 17.65 | 17.84 | 17.39 | 17.61 | 1,282,637 | -0.03(-0.19%) |
Oct 30, 2007 | 17.98 | 18.07 | 17.58 | 17.65 | 811,981 | -0.32(-1.78%) |
Oct 29, 2007 | 18.25 | 18.32 | 17.75 | 17.97 | 942,163 | -0.08(-0.42%) |
Oct 26, 2007 | 17.49 | 18.15 | 17.23 | 18.04 | 800,902 | +0.68(+3.89%) |
Oct 25, 2007 | 17.89 | 17.99 | 17.32 | 17.37 | 1,262,609 | -0.41(-2.32%) |
Oct 24, 2007 | 17.37 | 18.60 | 17.32 | 17.78 | 4,028,588 | +1.20(+7.22%) |
Oct 23, 2007 | 16.83 | 16.98 | 16.38 | 16.58 | 1,528,511 | -0.03(-0.17%) |
Oct 22, 2007 | 16.18 | 16.77 | 16.18 | 16.61 | 1,039,745 | +0.21(+1.29%) |
Oct 19, 2007 | 17.08 | 17.11 | 16.32 | 16.40 | 1,268,361 | -0.77(-4.46%) |
Oct 18, 2007 | 16.94 | 17.32 | 16.92 | 17.16 | 458,297 | +0.14(+0.80%) |
Oct 17, 2007 | 17.41 | 17.45 | 16.80 | 17.03 | 778,317 | -0.20(-1.14%) |
Oct 16, 2007 | 17.33 | 17.44 | 17.12 | 17.23 | 706,302 | -0.18(-1.05%) |
Oct 15, 2007 | 17.34 | 17.43 | 17.13 | 17.41 | 1,039,745 | +0.04(+0.24%) |
Oct 12, 2007 | 17.56 | 17.62 | 17.25 | 17.37 | 672,212 | -0.23(-1.31%) |
Oct 11, 2007 | 17.95 | 18.06 | 17.33 | 17.60 | 617,881 | -0.23(-1.29%) |
Oct 10, 2007 | 18.02 | 18.07 | 17.50 | 17.83 | 699,910 | -0.25(-1.38%) |
Oct 09, 2007 | 18.02 | 18.11 | 17.81 | 18.07 | 612,128 | +0.10(+0.55%) |
Oct 08, 2007 | 18.30 | 18.30 | 17.82 | 17.98 | 892,945 | -0.36(-1.95%) |
Oct 05, 2007 | 18.02 | 18.54 | 17.81 | 18.33 | 648,775 | +0.54(+3.01%) |
Oct 04, 2007 | 17.88 | 18.03 | 17.60 | 17.80 | 537,557 | +0.01(+0.05%) |
Oct 03, 2007 | 17.77 | 18.22 | 17.67 | 17.79 | 1,192,298 | -0.05(-0.26%) |
Oct 02, 2007 | 18.13 | 18.18 | 17.56 | 17.84 | 1,407,704 | -0.33(-1.83%) |
Oct 01, 2007 | 17.60 | 18.37 | 17.60 | 18.17 | 672,851 | +0.59(+3.34%) |
Sep 28, 2007 | 17.84 | 18.02 | 17.54 | 17.58 | 933,001 | -0.30(-1.68%) |
Sep 27, 2007 | 17.92 | 18.04 | 17.62 | 17.88 | 414,832 | +0.08(+0.45%) |
Sep 26, 2007 | 17.76 | 17.93 | 17.55 | 17.80 | 571,220 | +0.11(+0.61%) |
Sep 25, 2007 | 17.59 | 17.82 | 17.43 | 17.69 | 599,984 | -0.03(-0.19%) |
Sep 24, 2007 | 18.24 | 18.37 | 17.61 | 17.73 | 849,480 | -0.50(-2.73%) |
Sep 21, 2007 | 18.29 | 18.54 | 18.15 | 18.22 | 1,114,104 | +0.09(+0.52%) |
Sep 20, 2007 | 17.79 | 18.22 | 17.52 | 18.13 | 1,454,791 | +0.36(+2.01%) |
Sep 19, 2007 | 17.62 | 18.15 | 17.45 | 17.77 | 1,194,216 | +0.38(+2.16%) |
Sep 18, 2007 | 16.61 | 17.46 | 16.51 | 17.40 | 1,033,353 | +0.96(+5.85%) |
Sep 17, 2007 | 16.94 | 16.94 | 16.37 | 16.44 | 774,482 | -0.52(-3.05%) |
Sep 14, 2007 | 16.62 | 17.01 | 16.54 | 16.95 | 784,709 | +0.16(+0.98%) |
Sep 13, 2007 | 16.77 | 16.97 | 16.37 | 16.79 | 1,087,684 | +0.09(+0.53%) |
Sep 12, 2007 | 16.78 | 16.96 | 16.61 | 16.70 | 766,173 | -0.11(-0.67%) |
Sep 11, 2007 | 16.76 | 16.99 | 16.62 | 16.81 | 753,815 | +0.17(+1.02%) |
Sep 10, 2007 | 17.35 | 17.38 | 16.32 | 16.64 | 1,453,939 | -0.63(-3.67%) |
Sep 07, 2007 | 17.32 | 17.36 | 17.00 | 17.28 | 1,210,621 | -0.36(-2.02%) |
Sep 06, 2007 | 17.73 | 17.80 | 17.54 | 17.63 | 689,470 | -0.05(-0.29%) |
Sep 05, 2007 | 17.46 | 17.83 | 17.43 | 17.68 | 1,148,194 | +0.08(+0.48%) |
Sep 04, 2007 | 17.54 | 17.86 | 17.39 | 17.60 | 920,643 | +0.01(+0.08%) |
Aug 31, 2007 | 17.60 | 17.72 | 17.46 | 17.59 | 795,788 | +0.28(+1.63%) |
Aug 30, 2007 | 17.20 | 17.67 | 17.15 | 17.30 | 806,016 | -0.10(-0.57%) |
Aug 29, 2007 | 17.37 | 17.48 | 17.09 | 17.40 | 975,613 | +0.15(+0.87%) |
Aug 28, 2007 | 17.67 | 17.83 | 17.21 | 17.25 | 872,917 | -0.56(-3.14%) |
Aug 27, 2007 | 18.26 | 18.26 | 17.70 | 17.81 | 1,090,028 | -0.54(-2.94%) |
Aug 24, 2007 | 18.07 | 18.46 | 17.99 | 18.35 | 624,912 | +0.36(+1.98%) |
Aug 23, 2007 | 18.28 | 18.49 | 17.89 | 17.99 | 534,787 | -0.28(-1.54%) |
Aug 22, 2007 | 18.04 | 18.60 | 17.96 | 18.28 | 819,652 | +0.44(+2.47%) |
Aug 21, 2007 | 18.00 | 18.01 | 17.58 | 17.84 | 773,204 | -0.24(-1.35%) |
Aug 20, 2007 | 18.34 | 18.53 | 17.65 | 18.08 | 1,257,495 | -0.12(-0.64%) |
Aug 17, 2007 | 18.45 | 18.77 | 17.81 | 18.20 | 3,256,875 | +0.67(+3.80%) |
Aug 16, 2007 | 16.87 | 17.62 | 16.49 | 17.53 | 2,679,475 | +0.49(+2.89%) |
Aug 15, 2007 | 17.61 | 18.07 | 17.04 | 17.04 | 1,491,438 | -0.65(-3.66%) |
Aug 14, 2007 | 18.37 | 18.80 | 17.67 | 17.68 | 947,915 | -0.64(-3.48%) |
Aug 13, 2007 | 19.07 | 19.15 | 18.07 | 18.32 | 998,411 | -0.44(-2.35%) |
Aug 10, 2007 | 17.34 | 18.94 | 17.27 | 18.76 | 1,548,539 | +0.98(+5.52%) |
Aug 09, 2007 | 18.14 | 18.02 | 17.23 | 17.78 | 2,171,108 | -0.36(-1.99%) |
Aug 08, 2007 | 18.41 | 18.98 | 18.01 | 18.14 | 1,914,367 | -0.05(-0.28%) |
Aug 07, 2007 | 18.30 | 18.41 | 17.98 | 18.20 | 1,776,942 | -0.10(-0.56%) |
Aug 06, 2007 | 18.06 | 18.32 | 17.66 | 18.30 | 1,771,615 | +0.24(+1.35%) |
Aug 03, 2007 | 18.27 | 18.62 | 18.05 | 18.06 | 1,869,837 | -0.56(-3.02%) |
Aug 02, 2007 | 19.10 | 19.43 | 18.54 | 18.62 | 1,982,121 | -0.36(-1.88%) |
Aug 01, 2007 | 19.17 | 19.41 | 18.60 | 18.98 | 2,063,724 | -0.19(-1.00%) |
Jul 31, 2007 | 19.04 | 19.71 | 19.01 | 19.17 | 2,807,313 | +0.13(+0.69%) |
Jul 30, 2007 | 18.59 | 19.15 | 18.42 | 19.04 | 1,385,759 | +0.39(+2.09%) |
Jul 27, 2007 | 18.73 | 19.05 | 18.28 | 18.65 | 1,399,608 | -0.16(-0.87%) |
Jul 26, 2007 | 18.78 | 19.21 | 18.23 | 18.81 | 2,432,749 | -0.17(-0.91%) |
Jul 25, 2007 | 18.98 | 18.99 | 18.35 | 18.98 | 1,725,807 | +0.14(+0.72%) |
Jul 24, 2007 | 19.01 | 19.06 | 18.59 | 18.85 | 2,330,905 | -0.16(-0.84%) |
Jul 23, 2007 | 19.27 | 19.36 | 18.99 | 19.01 | 901,468 | -0.23(-1.20%) |
Jul 20, 2007 | 19.34 | 19.42 | 19.01 | 19.24 | 1,605,853 | -0.15(-0.75%) |
Jul 19, 2007 | 19.37 | 19.46 | 18.99 | 19.38 | 928,100 | +0.19(+1.00%) |
Jul 18, 2007 | 18.94 | 19.37 | 18.93 | 19.19 | 1,060,625 | +0.29(+1.54%) |
Jul 17, 2007 | 18.59 | 19.06 | 18.58 | 18.90 | 1,393,429 | +0.38(+2.08%) |
Jul 16, 2007 | 18.37 | 18.66 | 18.36 | 18.52 | 974,974 | +0.09(+0.48%) |
Jul 13, 2007 | 18.27 | 18.45 | 18.13 | 18.43 | 768,129 | +0.03(+0.18%) |
Jul 12, 2007 | 18.12 | 18.40 | 18.07 | 18.39 | 585,283 | +0.46(+2.59%) |
Jul 11, 2007 | 18.02 | 18.02 | 17.76 | 17.93 | 1,212,326 | -0.07(-0.37%) |
Jul 10, 2007 | 18.21 | 19.06 | 17.72 | 17.99 | 1,082,571 | +0.14(+0.76%) |
Jul 09, 2007 | 17.85 | 18.02 | 17.71 | 17.86 | 441,678 | +0.07(+0.37%) |
Jul 06, 2007 | 17.63 | 17.86 | 17.41 | 17.79 | 579,104 | +0.12(+0.66%) |
Jul 05, 2007 | 17.81 | 17.90 | 17.57 | 17.68 | 480,030 | -0.09(-0.50%) |
Jul 03, 2007 | 17.67 | 17.82 | 17.47 | 17.76 | 295,944 | +0.07(+0.37%) |
Jul 02, 2007 | 17.11 | 17.78 | 17.11 | 17.70 | 794,723 | +0.55(+3.23%) |
Jun 29, 2007 | 17.16 | 17.39 | 17.02 | 17.15 | 693,945 | -0.02(-0.11%) |
Jun 28, 2007 | 16.86 | 17.50 | 16.86 | 17.16 | 661,772 | -0.11(-0.65%) |
Jun 27, 2007 | 16.95 | 17.31 | 16.67 | 17.28 | 1,335,263 | +0.32(+1.91%) |
Jun 26, 2007 | 17.23 | 17.34 | 16.83 | 16.95 | 1,517,645 | -0.28(-1.63%) |
Jun 25, 2007 | 17.33 | 17.61 | 17.05 | 17.23 | 694,371 | -0.17(-1.00%) |
Jun 22, 2007 | 17.82 | 17.82 | 17.18 | 17.41 | 999,903 | -0.41(-2.29%) |
Jun 21, 2007 | 17.53 | 17.85 | 17.02 | 17.82 | 1,004,803 | +0.28(+1.61%) |
Jun 20, 2007 | 17.97 | 18.04 | 17.49 | 17.53 | 715,890 | -0.35(-1.97%) |
Jun 19, 2007 | 17.70 | 17.93 | 17.67 | 17.89 | 622,995 | +0.07(+0.37%) |
Jun 18, 2007 | 18.01 | 18.11 | 17.79 | 17.82 | 564,616 | -0.12(-0.65%) |
Jun 15, 2007 | 18.13 | 18.38 | 17.80 | 17.94 | 1,217,653 | +0.10(+0.58%) |
Jun 14, 2007 | 17.72 | 17.86 | 17.68 | 17.84 | 839,253 | +0.16(+0.93%) |
Jun 13, 2007 | 17.73 | 17.84 | 17.46 | 17.67 | 998,411 | -0.06(-0.32%) |
Jun 12, 2007 | 17.85 | 18.03 | 17.63 | 17.73 | 1,344,638 | -0.13(-0.71%) |
Jun 11, 2007 | 17.61 | 18.04 | 17.46 | 17.85 | 413,128 | +0.16(+0.90%) |
Jun 08, 2007 | 17.42 | 17.79 | 17.41 | 17.69 | 580,169 | +0.27(+1.56%) |
Jun 07, 2007 | 17.92 | 17.97 | 17.37 | 17.42 | 947,276 | -0.50(-2.78%) |
Jun 06, 2007 | 18.06 | 18.14 | 17.80 | 17.92 | 670,582 | -0.36(-1.98%) |
Jun 05, 2007 | 18.38 | 18.45 | 18.21 | 18.28 | 670,508 | -0.12(-0.66%) |
Jun 04, 2007 | 18.51 | 18.54 | 18.24 | 18.40 | 483,652 | -0.10(-0.56%) |
Jun 01, 2007 | 18.66 | 18.71 | 18.40 | 18.51 | 624,273 | +0.13(+0.69%) |
May 31, 2007 | 18.45 | 18.66 | 18.26 | 18.38 | 616,816 | +0.05(+0.26%) |
May 30, 2007 | 18.02 | 18.33 | 17.81 | 18.33 | 763,829 | +0.31(+1.74%) |
May 29, 2007 | 17.80 | 18.28 | 17.28 | 18.02 | 878,244 | -0.20(-1.08%) |
May 25, 2007 | 18.48 | 18.60 | 18.16 | 18.22 | 716,316 | +0.02(+0.13%) |
May 24, 2007 | 18.07 | 18.78 | 17.99 | 18.19 | 1,280,932 | +0.07(+0.39%) |
May 23, 2007 | 18.08 | 18.41 | 18.07 | 18.12 | 1,523,397 | +0.08(+0.42%) |
May 22, 2007 | 18.04 | 18.16 | 17.91 | 18.05 | 939,819 | +0.09(+0.50%) |
May 21, 2007 | 17.87 | 18.12 | 17.85 | 17.96 | 729,739 | +0.03(+0.18%) |
May 18, 2007 | 18.26 | 18.26 | 17.84 | 17.92 | 809,425 | -0.28(-1.55%) |
May 17, 2007 | 17.84 | 18.30 | 17.80 | 18.21 | 1,104,516 | +0.37(+2.05%) |
May 16, 2007 | 17.95 | 18.03 | 17.61 | 17.84 | 735,492 | +0.15(+0.85%) |
May 15, 2007 | 17.94 | 18.09 | 17.65 | 17.69 | 1,015,243 | -0.15(-0.87%) |
May 14, 2007 | 17.77 | 17.99 | 17.72 | 17.84 | 1,311,187 | +0.10(+0.56%) |
May 11, 2007 | 17.81 | 17.81 | 17.59 | 17.75 | 1,428,585 | +0.24(+1.37%) |
May 10, 2007 | 17.79 | 17.84 | 17.45 | 17.51 | 739,753 | -0.45(-2.51%) |
May 09, 2007 | 17.85 | 18.12 | 17.81 | 17.96 | 798,345 | +0.03(+0.16%) |
May 08, 2007 | 17.74 | 17.99 | 17.58 | 17.93 | 901,468 | -0.01(-0.05%) |
May 07, 2007 | 18.04 | 18.07 | 17.84 | 17.94 | 408,014 | -0.10(-0.57%) |
May 04, 2007 | 18.02 | 18.06 | 17.85 | 18.04 | 547,997 | +0.09(+0.50%) |
May 03, 2007 | 18.15 | 18.42 | 17.94 | 17.95 | 1,390,659 | -0.03(-0.18%) |
May 02, 2007 | 17.44 | 18.07 | 17.44 | 17.99 | 1,274,540 | +0.55(+3.15%) |
May 01, 2007 | 17.53 | 17.60 | 17.17 | 17.44 | 977,531 | +0.00(+0.00%) |
Apr 30, 2007 | 17.95 | 18.07 | 17.38 | 17.44 | 1,235,763 | -0.45(-2.49%) |
Apr 27, 2007 | 18.21 | 18.21 | 17.79 | 17.88 | 1,291,372 | -0.32(-1.78%) |
Apr 26, 2007 | 17.39 | 18.48 | 17.39 | 18.21 | 2,669,504 | +1.21(+7.13%) |
Apr 25, 2007 | 17.30 | 17.34 | 16.71 | 17.00 | 1,195,707 | -0.16(-0.93%) |
Apr 24, 2007 | 17.25 | 17.33 | 17.09 | 17.15 | 1,015,456 | -0.10(-0.57%) |
Apr 23, 2007 | 17.02 | 17.39 | 16.95 | 17.25 | 511,989 | +0.17(+0.99%) |
Apr 20, 2007 | 17.13 | 17.24 | 17.01 | 17.08 | 621,077 | +0.29(+1.73%) |
Apr 19, 2007 | 16.65 | 16.93 | 16.65 | 16.79 | 708,220 | -0.06(-0.33%) |
Apr 18, 2007 | 16.83 | 17.13 | 16.63 | 16.85 | 848,628 | +0.02(+0.14%) |
Apr 17, 2007 | 16.90 | 16.96 | 16.71 | 16.83 | 842,236 | -0.07(-0.39%) |
Apr 16, 2007 | 16.45 | 16.91 | 16.45 | 16.89 | 693,731 | +0.44(+2.68%) |
Apr 13, 2007 | 16.37 | 16.47 | 16.14 | 16.45 | 1,240,876 | +0.06(+0.34%) |
Apr 12, 2007 | 15.91 | 16.42 | 15.78 | 16.39 | 862,264 | +0.47(+2.98%) |
Apr 11, 2007 | 16.14 | 16.16 | 15.85 | 15.92 | 983,710 | -0.24(-1.51%) |
Apr 10, 2007 | 16.16 | 16.29 | 16.02 | 16.16 | 502,614 | +0.05(+0.32%) |
Apr 09, 2007 | 16.00 | 16.23 | 15.97 | 16.11 | 894,650 | +0.22(+1.36%) |
Apr 05, 2007 | 15.73 | 15.96 | 15.70 | 15.90 | 755,520 | +0.05(+0.30%) |
Apr 04, 2007 | 16.29 | 16.36 | 15.81 | 15.85 | 1,107,286 | -0.57(-3.49%) |
Apr 03, 2007 | 16.43 | 16.56 | 16.36 | 16.42 | 577,825 | +0.10(+0.60%) |
Apr 02, 2007 | 16.24 | 16.37 | 16.13 | 16.32 | 420,585 | +0.14(+0.84%) |
Mar 30, 2007 | 16.13 | 16.43 | 15.95 | 16.19 | 816,669 | +0.04(+0.23%) |
Mar 29, 2007 | 16.10 | 16.25 | 15.89 | 16.15 | 916,808 | +0.18(+1.15%) |
Mar 28, 2007 | 15.91 | 16.17 | 15.84 | 15.97 | 1,677,868 | -0.04(-0.26%) |
Mar 27, 2007 | 16.13 | 16.26 | 15.96 | 16.01 | 1,189,954 | -0.20(-1.24%) |
Mar 26, 2007 | 16.10 | 16.27 | 15.99 | 16.21 | 1,407,491 | +0.10(+0.61%) |
Mar 23, 2007 | 15.96 | 16.17 | 15.93 | 16.11 | 501,975 | +0.13(+0.79%) |
Mar 22, 2007 | 15.96 | 16.04 | 15.77 | 15.99 | 820,504 | +0.01(+0.09%) |
Mar 21, 2007 | 15.63 | 15.99 | 15.60 | 15.97 | 511,563 | +0.37(+2.35%) |
Mar 20, 2007 | 15.58 | 15.65 | 15.51 | 15.61 | 399,066 | +0.00(+0.00%) |
Mar 19, 2007 | 15.59 | 15.75 | 15.54 | 15.61 | 582,300 | +0.08(+0.51%) |
Mar 16, 2007 | 15.64 | 15.71 | 15.20 | 15.53 | 1,215,522 | -0.11(-0.69%) |
Mar 15, 2007 | 15.27 | 15.66 | 15.27 | 15.63 | 1,072,344 | +0.40(+2.65%) |
Mar 14, 2007 | 14.86 | 15.29 | 14.86 | 15.23 | 1,730,920 | +0.34(+2.30%) |
Mar 13, 2007 | 15.31 | 15.29 | 14.73 | 14.89 | 806,016 | -0.43(-2.79%) |
Mar 12, 2007 | 15.14 | 15.35 | 15.11 | 15.31 | 404,819 | +0.01(+0.06%) |
Mar 09, 2007 | 15.25 | 15.34 | 15.09 | 15.31 | 745,293 | +0.17(+1.12%) |
Mar 08, 2007 | 14.97 | 15.26 | 14.93 | 15.14 | 809,211 | +0.28(+1.90%) |
Mar 07, 2007 | 14.55 | 15.05 | 14.50 | 14.85 | 804,098 | +0.37(+2.53%) |
Mar 06, 2007 | 14.88 | 14.98 | 14.45 | 14.49 | 1,140,311 | -0.23(-1.59%) |
Mar 05, 2007 | 14.54 | 14.95 | 14.36 | 14.72 | 748,915 | +0.07(+0.45%) |
Mar 02, 2007 | 15.10 | 15.12 | 14.65 | 14.66 | 1,054,660 | -0.54(-3.58%) |
Mar 01, 2007 | 14.90 | 15.41 | 14.89 | 15.20 | 716,955 | +0.12(+0.78%) |
Feb 28, 2007 | 15.07 | 15.23 | 14.83 | 15.08 | 812,620 | +0.17(+1.13%) |
Feb 27, 2007 | 14.94 | 15.45 | 14.55 | 14.92 | 838,401 | -0.71(-4.54%) |
Feb 26, 2007 | 15.92 | 16.00 | 15.58 | 15.62 | 1,060,625 | -0.28(-1.77%) |
Feb 23, 2007 | 16.14 | 16.14 | 15.72 | 15.91 | 781,087 | -0.23(-1.45%) |
Feb 22, 2007 | 16.28 | 16.43 | 16.03 | 16.14 | 1,245,564 | +0.10(+0.61%) |
Feb 21, 2007 | 15.79 | 16.08 | 15.71 | 16.04 | 675,195 | +0.22(+1.36%) |
Feb 20, 2007 | 15.69 | 15.98 | 15.54 | 15.83 | 599,345 | +0.15(+0.96%) |
Feb 16, 2007 | 15.73 | 15.73 | 15.52 | 15.68 | 348,357 | -0.06(-0.36%) |
Feb 15, 2007 | 15.72 | 15.87 | 15.65 | 15.73 | 573,138 | +0.01(+0.09%) |
Feb 14, 2007 | 15.18 | 15.90 | 15.18 | 15.72 | 952,824 | +0.47(+3.08%) |
Feb 13, 2007 | 14.93 | 15.28 | 14.88 | 15.25 | 426,274 | +0.37(+2.46%) |
Feb 12, 2007 | 14.71 | 14.95 | 14.51 | 14.88 | 492,494 | +0.17(+1.18%) |
Feb 09, 2007 | 14.93 | 15.01 | 14.62 | 14.71 | 619,373 | -0.26(-1.76%) |
Feb 08, 2007 | 15.21 | 15.31 | 14.96 | 14.97 | 1,138,180 | -0.28(-1.85%) |
Feb 07, 2007 | 15.23 | 15.37 | 15.15 | 15.25 | 463,411 | +0.01(+0.09%) |
Feb 06, 2007 | 15.19 | 15.33 | 15.12 | 15.24 | 363,271 | +0.12(+0.78%) |
Feb 05, 2007 | 15.28 | 15.28 | 15.03 | 15.12 | 622,995 | -0.23(-1.53%) |
Feb 02, 2007 | 15.25 | 15.40 | 15.16 | 15.36 | 421,437 | +0.20(+1.30%) |
Feb 01, 2007 | 15.04 | 15.49 | 14.90 | 15.16 | 875,261 | +0.13(+0.88%) |
Jan 31, 2007 | 14.71 | 15.11 | 14.71 | 15.03 | 663,690 | +0.21(+1.39%) |
Jan 30, 2007 | 14.69 | 14.88 | 14.64 | 14.82 | 704,385 | +0.15(+1.06%) |
Jan 29, 2007 | 14.69 | 14.88 | 14.58 | 14.67 | 458,936 | -0.08(-0.57%) |
Jan 26, 2007 | 14.85 | 14.92 | 14.64 | 14.75 | 423,142 | -0.13(-0.85%) |
Jan 25, 2007 | 15.02 | 15.11 | 14.81 | 14.88 | 571,647 | -0.19(-1.28%) |
Jan 24, 2007 | 15.15 | 15.25 | 14.97 | 15.07 | 408,867 | -0.12(-0.77%) |
Jan 23, 2007 | 14.48 | 15.35 | 14.43 | 15.19 | 730,804 | +0.61(+4.22%) |
Jan 22, 2007 | 14.69 | 14.78 | 14.42 | 14.57 | 699,910 | -0.16(-1.08%) |
Jan 19, 2007 | 14.58 | 14.82 | 14.52 | 14.73 | 692,879 | +0.13(+0.87%) |
Jan 18, 2007 | 14.78 | 14.83 | 14.54 | 14.61 | 687,766 | -0.23(-1.58%) |
Jan 17, 2007 | 14.62 | 14.99 | 14.62 | 14.84 | 683,291 | +0.19(+1.28%) |
Jan 16, 2007 | 14.71 | 14.78 | 14.44 | 14.65 | 784,070 | +0.03(+0.19%) |
Jan 12, 2007 | 14.40 | 14.66 | 14.31 | 14.62 | 745,719 | +0.22(+1.50%) |
Jan 11, 2007 | 13.82 | 14.46 | 13.82 | 14.41 | 1,649,744 | +0.70(+5.14%) |
Jan 10, 2007 | 13.42 | 13.72 | 13.38 | 13.70 | 722,282 | +0.11(+0.79%) |
Jan 09, 2007 | 13.61 | 13.66 | 13.37 | 13.60 | 778,530 | +0.00(+0.00%) |
Jan 08, 2007 | 13.45 | 13.63 | 13.33 | 13.60 | 1,600,739 | +0.15(+1.12%) |
Jan 05, 2007 | 13.77 | 13.80 | 13.42 | 13.45 | 1,569,845 | -0.37(-2.65%) |
Jan 04, 2007 | 14.01 | 14.03 | 13.75 | 13.81 | 1,118,365 | -0.25(-1.77%) |