Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.03 | 18.16 | 17.85 | 18.08 | 307,856 | +0.04(+0.22%) |
Dec 28, 2007 | 18.02 | 18.38 | 17.95 | 18.04 | 213,318 | +0.07(+0.39%) |
Dec 27, 2007 | 18.25 | 18.37 | 17.92 | 17.97 | 231,912 | -0.37(-2.02%) |
Dec 26, 2007 | 18.00 | 18.47 | 18.00 | 18.34 | 177,476 | +0.15(+0.82%) |
Dec 24, 2007 | 18.07 | 18.19 | 18.00 | 18.19 | 78,293 | +0.36(+2.02%) |
Dec 21, 2007 | 17.93 | 18.00 | 17.69 | 17.83 | 246,592 | +0.20(+1.13%) |
Dec 20, 2007 | 17.88 | 17.94 | 17.17 | 17.63 | 142,092 | -0.03(-0.17%) |
Dec 19, 2007 | 17.92 | 18.50 | 17.62 | 17.66 | 240,681 | -0.22(-1.23%) |
Dec 18, 2007 | 19.30 | 19.50 | 17.39 | 17.88 | 614,794 | +0.69(+4.01%) |
Dec 17, 2007 | 17.51 | 17.93 | 16.78 | 17.19 | 211,330 | +0.19(+1.12%) |
Dec 14, 2007 | 16.84 | 17.11 | 16.77 | 17.00 | 136,489 | +0.08(+0.47%) |
Dec 13, 2007 | 16.45 | 17.05 | 16.25 | 16.92 | 193,613 | +0.31(+1.87%) |
Dec 12, 2007 | 16.71 | 16.98 | 16.29 | 16.61 | 156,200 | +0.32(+1.96%) |
Dec 11, 2007 | 16.95 | 17.07 | 16.28 | 16.29 | 148,468 | -0.68(-4.01%) |
Dec 10, 2007 | 17.25 | 17.25 | 16.81 | 16.97 | 162,736 | +0.09(+0.53%) |
Dec 07, 2007 | 16.90 | 17.26 | 16.70 | 16.88 | 233,401 | -0.04(-0.24%) |
Dec 06, 2007 | 16.83 | 17.16 | 16.37 | 16.92 | 298,665 | +0.12(+0.71%) |
Dec 05, 2007 | 16.28 | 17.08 | 16.25 | 16.80 | 180,586 | +0.73(+4.54%) |
Dec 04, 2007 | 15.78 | 16.36 | 15.56 | 16.07 | 170,719 | +0.11(+0.69%) |
Dec 03, 2007 | 16.10 | 16.18 | 15.85 | 15.96 | 221,039 | -0.06(-0.37%) |
Nov 30, 2007 | 16.61 | 16.69 | 15.51 | 16.02 | 289,040 | -0.32(-1.96%) |
Nov 29, 2007 | 16.00 | 16.34 | 15.68 | 16.34 | 194,455 | +0.37(+2.32%) |
Nov 28, 2007 | 15.52 | 16.30 | 14.99 | 15.97 | 473,283 | +1.25(+8.49%) |
Nov 27, 2007 | 15.29 | 15.36 | 14.51 | 14.72 | 328,410 | -0.59(-3.85%) |
Nov 26, 2007 | 16.27 | 16.37 | 15.20 | 15.31 | 269,994 | -0.53(-3.35%) |
Nov 23, 2007 | 15.55 | 16.11 | 15.51 | 15.84 | 153,404 | +0.33(+2.13%) |
Nov 21, 2007 | 15.70 | 16.25 | 15.33 | 15.51 | 304,384 | -0.36(-2.27%) |
Nov 20, 2007 | 16.25 | 16.28 | 15.54 | 15.87 | 241,993 | -0.40(-2.46%) |
Nov 19, 2007 | 16.75 | 16.96 | 16.22 | 16.27 | 210,343 | -0.50(-2.98%) |
Nov 16, 2007 | 17.05 | 17.16 | 16.50 | 16.77 | 235,062 | -0.28(-1.64%) |
Nov 15, 2007 | 17.47 | 17.74 | 16.92 | 17.05 | 129,679 | -0.51(-2.90%) |
Nov 14, 2007 | 17.98 | 18.06 | 17.13 | 17.56 | 316,492 | -0.38(-2.12%) |
Nov 13, 2007 | 17.70 | 18.06 | 17.47 | 17.94 | 241,576 | +0.44(+2.51%) |
Nov 12, 2007 | 18.38 | 18.38 | 17.35 | 17.50 | 244,686 | -0.52(-2.89%) |
Nov 09, 2007 | 17.94 | 18.24 | 17.55 | 18.02 | 164,569 | +0.00(+0.00%) |
Nov 08, 2007 | 18.62 | 18.65 | 17.60 | 18.02 | 258,094 | -0.48(-2.59%) |
Nov 07, 2007 | 18.98 | 19.03 | 18.20 | 18.50 | 280,169 | -0.72(-3.75%) |
Nov 06, 2007 | 19.50 | 19.50 | 18.85 | 19.22 | 274,028 | -0.29(-1.49%) |
Nov 05, 2007 | 18.90 | 19.62 | 18.01 | 19.51 | 826,055 | +2.67(+15.86%) |
Nov 02, 2007 | 17.28 | 17.74 | 16.82 | 16.84 | 263,004 | -0.26(-1.52%) |
Nov 01, 2007 | 18.01 | 18.17 | 16.81 | 17.10 | 313,500 | -0.99(-5.47%) |
Oct 31, 2007 | 17.91 | 18.50 | 17.90 | 18.09 | 243,023 | +0.22(+1.23%) |
Oct 30, 2007 | 17.63 | 18.08 | 17.59 | 17.87 | 241,541 | +0.12(+0.68%) |
Oct 29, 2007 | 17.45 | 17.94 | 17.45 | 17.75 | 152,655 | +0.32(+1.84%) |
Oct 26, 2007 | 18.00 | 18.40 | 17.25 | 17.43 | 230,295 | -0.49(-2.73%) |
Oct 25, 2007 | 17.90 | 18.50 | 17.20 | 17.92 | 1,264,856 | +2.46(+15.91%) |
Oct 24, 2007 | 16.01 | 16.06 | 15.39 | 15.46 | 503,166 | -0.34(-2.15%) |
Oct 23, 2007 | 16.00 | 16.10 | 15.62 | 15.80 | 502,491 | -0.12(-0.75%) |
Oct 22, 2007 | 17.00 | 17.01 | 15.80 | 15.92 | 705,600 | -1.03(-6.08%) |
Oct 19, 2007 | 17.85 | 17.85 | 16.89 | 16.95 | 311,693 | -0.92(-5.15%) |
Oct 18, 2007 | 17.85 | 18.01 | 17.67 | 17.87 | 168,564 | +0.04(+0.22%) |
Oct 17, 2007 | 18.19 | 18.25 | 17.80 | 17.83 | 167,488 | -0.22(-1.22%) |
Oct 16, 2007 | 18.00 | 18.23 | 17.57 | 18.05 | 225,655 | +0.31(+1.75%) |
Oct 15, 2007 | 17.71 | 18.16 | 17.53 | 17.74 | 262,804 | +0.08(+0.45%) |
Oct 12, 2007 | 17.68 | 17.98 | 17.50 | 17.66 | 352,109 | -0.06(-0.34%) |
Oct 11, 2007 | 18.03 | 18.25 | 17.48 | 17.72 | 399,531 | -0.37(-2.05%) |
Oct 10, 2007 | 18.75 | 18.90 | 17.95 | 18.09 | 909,117 | -1.64(-8.31%) |
Oct 09, 2007 | 19.33 | 20.00 | 19.33 | 19.73 | 520,918 | +0.35(+1.81%) |
Oct 08, 2007 | 19.79 | 19.85 | 19.15 | 19.38 | 198,407 | -0.36(-1.82%) |
Oct 05, 2007 | 20.20 | 20.20 | 19.63 | 19.74 | 204,925 | -0.24(-1.20%) |
Oct 04, 2007 | 20.27 | 20.47 | 19.93 | 19.98 | 172,930 | -0.25(-1.24%) |
Oct 03, 2007 | 20.26 | 20.70 | 20.01 | 20.23 | 225,170 | -0.08(-0.39%) |
Oct 02, 2007 | 19.90 | 20.48 | 19.69 | 20.31 | 207,924 | +0.41(+2.06%) |
Oct 01, 2007 | 19.78 | 20.01 | 19.04 | 19.90 | 358,521 | +0.02(+0.10%) |
Sep 28, 2007 | 19.88 | 20.00 | 19.35 | 19.88 | 404,424 | -0.11(-0.55%) |
Sep 27, 2007 | 19.10 | 20.18 | 19.10 | 19.99 | 528,443 | +0.96(+5.04%) |
Sep 26, 2007 | 19.00 | 19.74 | 18.84 | 19.03 | 594,410 | +0.30(+1.60%) |
Sep 25, 2007 | 19.02 | 19.06 | 18.51 | 18.73 | 273,312 | -0.17(-0.90%) |
Sep 24, 2007 | 17.85 | 18.98 | 17.76 | 18.90 | 853,039 | +1.15(+6.48%) |
Sep 21, 2007 | 17.84 | 18.00 | 17.59 | 17.75 | 540,181 | +0.10(+0.57%) |
Sep 20, 2007 | 17.78 | 18.00 | 17.50 | 17.65 | 421,255 | +0.07(+0.40%) |
Sep 19, 2007 | 17.90 | 18.00 | 17.40 | 17.58 | 549,341 | +0.09(+0.51%) |
Sep 18, 2007 | 18.45 | 18.53 | 17.25 | 17.49 | 1,054,341 | -0.78(-4.27%) |
Sep 17, 2007 | 19.50 | 19.68 | 17.96 | 18.27 | 1,780,125 | -5.35(-22.65%) |
Sep 14, 2007 | 23.92 | 24.25 | 23.27 | 23.62 | 160,905 | -0.61(-2.52%) |
Sep 13, 2007 | 23.10 | 24.30 | 23.00 | 24.23 | 568,768 | +1.10(+4.76%) |
Sep 12, 2007 | 23.00 | 23.45 | 22.87 | 23.13 | 196,192 | +0.05(+0.22%) |
Sep 11, 2007 | 23.26 | 23.74 | 22.55 | 23.08 | 256,537 | +0.58(+2.58%) |
Sep 10, 2007 | 23.00 | 23.65 | 22.17 | 22.50 | 284,165 | +0.08(+0.36%) |
Sep 07, 2007 | 23.24 | 23.24 | 22.41 | 22.42 | 402,057 | -1.25(-5.28%) |
Sep 06, 2007 | 23.70 | 23.98 | 23.22 | 23.67 | 281,915 | +0.00(+0.00%) |
Sep 05, 2007 | 21.96 | 23.87 | 21.73 | 23.67 | 863,855 | +1.50(+6.77%) |
Sep 04, 2007 | 21.89 | 22.35 | 21.15 | 22.17 | 200,952 | +0.11(+0.50%) |
Aug 31, 2007 | 22.30 | 22.35 | 21.43 | 22.06 | 120,712 | +0.17(+0.78%) |
Aug 30, 2007 | 20.90 | 22.29 | 20.40 | 21.89 | 297,702 | +0.89(+4.24%) |
Aug 29, 2007 | 20.16 | 21.30 | 20.16 | 21.00 | 139,874 | +0.87(+4.32%) |
Aug 28, 2007 | 20.79 | 20.84 | 19.96 | 20.13 | 211,416 | -0.72(-3.45%) |
Aug 27, 2007 | 21.85 | 21.90 | 20.75 | 20.85 | 165,108 | -0.94(-4.31%) |
Aug 24, 2007 | 21.74 | 21.89 | 21.11 | 21.79 | 133,509 | +0.02(+0.09%) |
Aug 23, 2007 | 21.60 | 22.13 | 21.54 | 21.77 | 309,586 | +0.28(+1.30%) |
Aug 22, 2007 | 22.85 | 22.85 | 21.30 | 21.49 | 345,648 | -0.28(-1.29%) |
Aug 21, 2007 | 21.82 | 22.22 | 21.55 | 21.77 | 178,890 | -0.20(-0.91%) |
Aug 20, 2007 | 21.60 | 22.19 | 21.52 | 21.97 | 209,166 | +0.42(+1.95%) |
Aug 17, 2007 | 22.80 | 23.32 | 21.52 | 21.55 | 308,222 | -0.60(-2.71%) |
Aug 16, 2007 | 22.20 | 22.80 | 21.01 | 22.15 | 373,876 | -0.09(-0.40%) |
Aug 15, 2007 | 21.58 | 23.05 | 20.90 | 22.24 | 540,449 | +0.51(+2.35%) |
Aug 14, 2007 | 20.05 | 22.18 | 19.93 | 21.73 | 831,645 | +2.39(+12.36%) |
Aug 13, 2007 | 19.63 | 20.11 | 19.16 | 19.34 | 254,815 | -0.19(-0.97%) |
Aug 10, 2007 | 18.89 | 20.37 | 18.85 | 19.53 | 478,836 | -0.62(-3.08%) |
Aug 09, 2007 | 19.06 | 20.35 | 18.76 | 20.15 | 414,851 | +0.66(+3.39%) |
Aug 08, 2007 | 16.68 | 19.88 | 16.68 | 19.49 | 495,595 | +2.99(+18.12%) |
Aug 07, 2007 | 16.50 | 17.41 | 16.40 | 16.50 | 460,038 | -0.06(-0.36%) |
Aug 06, 2007 | 17.15 | 17.47 | 16.20 | 16.56 | 304,965 | -0.65(-3.78%) |
Aug 03, 2007 | 17.37 | 17.90 | 17.17 | 17.21 | 168,366 | -0.47(-2.66%) |
Aug 02, 2007 | 17.71 | 17.93 | 17.35 | 17.68 | 264,207 | -0.02(-0.11%) |
Aug 01, 2007 | 17.76 | 18.00 | 17.17 | 17.70 | 496,422 | -0.18(-1.01%) |
Jul 31, 2007 | 18.30 | 18.88 | 17.45 | 17.88 | 196,879 | -0.36(-1.97%) |
Jul 30, 2007 | 18.85 | 18.88 | 18.07 | 18.24 | 170,208 | -0.50(-2.67%) |
Jul 27, 2007 | 19.15 | 19.40 | 18.67 | 18.74 | 200,991 | -0.38(-1.99%) |
Jul 26, 2007 | 18.70 | 19.17 | 17.70 | 19.12 | 302,575 | +0.57(+3.07%) |
Jul 25, 2007 | 18.66 | 18.79 | 18.19 | 18.55 | 167,113 | -0.10(-0.54%) |
Jul 24, 2007 | 18.64 | 18.73 | 18.25 | 18.65 | 148,386 | -0.14(-0.75%) |
Jul 23, 2007 | 19.14 | 19.37 | 18.69 | 18.79 | 84,293 | -0.25(-1.31%) |
Jul 20, 2007 | 19.73 | 19.73 | 18.55 | 19.04 | 172,909 | -0.55(-2.81%) |
Jul 19, 2007 | 19.73 | 19.73 | 19.18 | 19.59 | 110,791 | +0.45(+2.35%) |
Jul 18, 2007 | 19.58 | 19.65 | 18.77 | 19.14 | 203,069 | -0.52(-2.64%) |
Jul 17, 2007 | 20.37 | 20.37 | 19.50 | 19.66 | 227,623 | -0.71(-3.49%) |
Jul 16, 2007 | 20.75 | 20.93 | 20.12 | 20.37 | 134,954 | -0.15(-0.73%) |
Jul 13, 2007 | 20.72 | 20.75 | 20.28 | 20.52 | 123,018 | -0.12(-0.58%) |
Jul 12, 2007 | 20.35 | 20.89 | 19.80 | 20.64 | 263,613 | +1.06(+5.41%) |
Jul 11, 2007 | 19.38 | 19.92 | 19.36 | 19.58 | 112,301 | +0.21(+1.08%) |
Jul 10, 2007 | 19.29 | 19.95 | 19.05 | 19.37 | 140,780 | +0.11(+0.57%) |
Jul 09, 2007 | 19.26 | 19.63 | 18.81 | 19.26 | 120,680 | +0.09(+0.47%) |
Jul 06, 2007 | 19.35 | 19.40 | 18.75 | 19.17 | 116,114 | -0.23(-1.19%) |
Jul 05, 2007 | 19.39 | 19.47 | 19.10 | 19.40 | 137,619 | +0.10(+0.52%) |
Jul 03, 2007 | 19.49 | 19.63 | 19.06 | 19.30 | 57,972 | -0.16(-0.82%) |
Jul 02, 2007 | 19.86 | 19.86 | 19.21 | 19.46 | 109,719 | -0.39(-1.96%) |
Jun 29, 2007 | 19.96 | 20.30 | 19.50 | 19.85 | 189,156 | -0.15(-0.75%) |
Jun 28, 2007 | 19.10 | 20.19 | 19.00 | 20.00 | 201,031 | +0.94(+4.93%) |
Jun 27, 2007 | 19.28 | 19.43 | 18.65 | 19.06 | 252,489 | -0.40(-2.06%) |
Jun 26, 2007 | 20.27 | 20.30 | 19.19 | 19.46 | 414,397 | -0.67(-3.33%) |
Jun 25, 2007 | 19.82 | 20.50 | 19.82 | 20.13 | 239,942 | +0.10(+0.50%) |
Jun 22, 2007 | 19.99 | 20.74 | 19.66 | 20.03 | 680,138 | +0.04(+0.20%) |
Jun 21, 2007 | 18.91 | 20.44 | 18.50 | 19.99 | 482,579 | +0.88(+4.60%) |
Jun 20, 2007 | 18.33 | 19.55 | 18.11 | 19.11 | 368,700 | +0.99(+5.46%) |
Jun 19, 2007 | 18.20 | 18.26 | 17.95 | 18.12 | 152,000 | +0.02(+0.11%) |
Jun 18, 2007 | 18.21 | 18.25 | 17.85 | 18.10 | 208,200 | +0.10(+0.56%) |
Jun 15, 2007 | 17.41 | 18.12 | 17.08 | 18.00 | 452,800 | +0.76(+4.41%) |
Jun 14, 2007 | 16.75 | 17.45 | 16.60 | 17.24 | 247,700 | +0.66(+3.98%) |
Jun 13, 2007 | 16.55 | 16.72 | 16.52 | 16.58 | 75,600 | +0.05(+0.30%) |
Jun 12, 2007 | 16.63 | 16.63 | 16.36 | 16.53 | 119,100 | -0.08(-0.48%) |
Jun 11, 2007 | 16.70 | 16.90 | 16.52 | 16.61 | 171,203 | -0.10(-0.60%) |
Jun 08, 2007 | 16.43 | 16.79 | 16.39 | 16.71 | 98,300 | +0.21(+1.27%) |
Jun 07, 2007 | 16.71 | 16.71 | 16.23 | 16.50 | 172,504 | -0.13(-0.78%) |
Jun 06, 2007 | 16.35 | 16.93 | 16.15 | 16.63 | 252,828 | +0.22(+1.34%) |
Jun 05, 2007 | 16.13 | 16.45 | 16.09 | 16.41 | 136,544 | +0.26(+1.61%) |
Jun 04, 2007 | 16.05 | 16.63 | 16.02 | 16.15 | 137,068 | +0.04(+0.25%) |
Jun 01, 2007 | 16.50 | 16.62 | 16.01 | 16.11 | 277,729 | -0.35(-2.13%) |
May 31, 2007 | 16.65 | 16.65 | 16.40 | 16.46 | 111,562 | -0.23(-1.38%) |
May 30, 2007 | 16.15 | 16.75 | 16.04 | 16.69 | 243,598 | +0.50(+3.09%) |
May 29, 2007 | 16.01 | 16.30 | 16.00 | 16.19 | 101,238 | +0.16(+1.00%) |
May 25, 2007 | 16.27 | 16.36 | 16.00 | 16.03 | 110,062 | -0.13(-0.80%) |
May 24, 2007 | 16.02 | 16.25 | 16.00 | 16.16 | 120,944 | +0.19(+1.19%) |
May 23, 2007 | 16.00 | 16.23 | 15.95 | 15.97 | 81,278 | -0.03(-0.19%) |
May 22, 2007 | 16.22 | 16.25 | 15.90 | 16.00 | 116,120 | -0.03(-0.19%) |
May 21, 2007 | 15.70 | 16.21 | 15.70 | 16.03 | 239,775 | +0.38(+2.43%) |
May 18, 2007 | 15.41 | 15.80 | 15.27 | 15.65 | 153,952 | +0.31(+2.02%) |
May 17, 2007 | 15.69 | 15.69 | 15.18 | 15.34 | 122,042 | -0.16(-1.03%) |
May 16, 2007 | 15.26 | 15.74 | 15.10 | 15.50 | 128,150 | +0.26(+1.71%) |
May 15, 2007 | 15.44 | 15.44 | 15.13 | 15.24 | 98,143 | -0.02(-0.13%) |
May 14, 2007 | 15.79 | 15.84 | 15.14 | 15.26 | 147,282 | -0.32(-2.05%) |
May 11, 2007 | 15.52 | 15.88 | 15.51 | 15.58 | 112,663 | +0.00(+0.00%) |
May 10, 2007 | 15.55 | 15.73 | 15.32 | 15.58 | 171,185 | +0.04(+0.26%) |
May 09, 2007 | 15.66 | 15.87 | 15.30 | 15.54 | 100,118 | -0.16(-1.02%) |
May 08, 2007 | 15.93 | 15.93 | 15.56 | 15.70 | 185,122 | -0.17(-1.07%) |
May 07, 2007 | 15.64 | 15.95 | 15.47 | 15.87 | 233,857 | +0.40(+2.59%) |
May 04, 2007 | 15.37 | 15.56 | 15.18 | 15.47 | 131,646 | +0.07(+0.45%) |
May 03, 2007 | 15.45 | 15.50 | 15.05 | 15.40 | 271,907 | -0.10(-0.65%) |
May 02, 2007 | 15.90 | 15.90 | 15.05 | 15.50 | 426,157 | -0.45(-2.82%) |
May 01, 2007 | 15.85 | 16.12 | 15.54 | 15.95 | 187,561 | +0.10(+0.63%) |
Apr 30, 2007 | 16.30 | 16.70 | 15.80 | 15.85 | 271,800 | -0.31(-1.92%) |
Apr 27, 2007 | 16.37 | 16.42 | 15.99 | 16.16 | 200,028 | -0.20(-1.22%) |
Apr 26, 2007 | 15.68 | 16.48 | 15.06 | 16.36 | 604,608 | +0.98(+6.37%) |
Apr 25, 2007 | 15.30 | 15.71 | 15.00 | 15.38 | 308,210 | +0.11(+0.72%) |
Apr 24, 2007 | 15.75 | 15.99 | 15.00 | 15.27 | 341,353 | +0.27(+1.80%) |
Apr 23, 2007 | 14.70 | 15.10 | 14.70 | 15.00 | 176,615 | +0.30(+2.04%) |
Apr 20, 2007 | 14.40 | 14.90 | 14.27 | 14.70 | 208,108 | +0.43(+3.01%) |
Apr 19, 2007 | 14.23 | 14.35 | 14.05 | 14.27 | 80,721 | -0.13(-0.90%) |
Apr 18, 2007 | 14.65 | 14.65 | 14.17 | 14.40 | 87,772 | -0.29(-1.97%) |
Apr 17, 2007 | 14.50 | 14.75 | 14.39 | 14.69 | 90,537 | +0.23(+1.59%) |
Apr 16, 2007 | 14.36 | 14.55 | 14.36 | 14.46 | 91,941 | +0.16(+1.12%) |
Apr 13, 2007 | 14.50 | 14.53 | 14.12 | 14.30 | 90,999 | -0.18(-1.24%) |
Apr 12, 2007 | 14.20 | 14.55 | 14.10 | 14.48 | 92,012 | +0.25(+1.76%) |
Apr 11, 2007 | 14.48 | 14.75 | 14.20 | 14.23 | 109,622 | -0.23(-1.59%) |
Apr 10, 2007 | 14.94 | 15.00 | 14.19 | 14.46 | 204,707 | -0.27(-1.83%) |
Apr 09, 2007 | 14.70 | 14.94 | 14.60 | 14.73 | 134,013 | +0.10(+0.68%) |
Apr 05, 2007 | 14.48 | 14.77 | 14.12 | 14.63 | 168,774 | +0.20(+1.39%) |
Apr 04, 2007 | 14.92 | 15.15 | 14.06 | 14.43 | 288,233 | -0.45(-3.02%) |
Apr 03, 2007 | 13.66 | 15.10 | 13.60 | 14.88 | 723,524 | +1.69(+12.81%) |
Apr 02, 2007 | 13.20 | 13.37 | 13.12 | 13.19 | 175,203 | +0.12(+0.92%) |
Mar 30, 2007 | 13.00 | 13.17 | 12.90 | 13.07 | 125,438 | +0.15(+1.16%) |
Mar 29, 2007 | 12.87 | 12.96 | 12.77 | 12.92 | 171,387 | +0.12(+0.94%) |
Mar 28, 2007 | 13.02 | 13.13 | 12.78 | 12.80 | 145,537 | -0.31(-2.36%) |
Mar 27, 2007 | 13.21 | 13.38 | 13.07 | 13.11 | 50,906 | -0.15(-1.13%) |
Mar 26, 2007 | 13.44 | 13.44 | 12.97 | 13.26 | 137,784 | -0.14(-1.04%) |
Mar 23, 2007 | 13.29 | 13.43 | 13.20 | 13.40 | 98,659 | +0.16(+1.21%) |
Mar 22, 2007 | 13.26 | 13.43 | 13.21 | 13.24 | 88,541 | -0.01(-0.08%) |
Mar 21, 2007 | 13.10 | 13.28 | 12.82 | 13.25 | 138,438 | +0.20(+1.53%) |
Mar 20, 2007 | 12.90 | 13.10 | 12.76 | 13.05 | 212,934 | +0.18(+1.40%) |
Mar 19, 2007 | 13.00 | 13.22 | 12.81 | 12.87 | 210,793 | -0.06(-0.46%) |
Mar 16, 2007 | 13.42 | 13.45 | 12.81 | 12.93 | 359,266 | -0.52(-3.87%) |
Mar 15, 2007 | 13.66 | 13.66 | 13.35 | 13.45 | 170,039 | +0.00(+0.00%) |
Mar 14, 2007 | 13.92 | 13.93 | 13.27 | 13.45 | 229,965 | -0.55(-3.93%) |
Mar 13, 2007 | 14.29 | 14.29 | 13.95 | 14.00 | 217,730 | -0.29(-2.03%) |
Mar 12, 2007 | 14.60 | 14.87 | 14.16 | 14.29 | 103,709 | -0.22(-1.52%) |
Mar 09, 2007 | 14.75 | 15.00 | 14.45 | 14.51 | 139,109 | -0.11(-0.75%) |
Mar 08, 2007 | 15.05 | 15.21 | 14.57 | 14.62 | 421,754 | -0.35(-2.34%) |
Mar 07, 2007 | 14.45 | 15.20 | 14.45 | 14.97 | 396,207 | +0.58(+4.03%) |
Mar 06, 2007 | 13.34 | 14.55 | 13.34 | 14.39 | 437,206 | +1.18(+8.93%) |
Mar 05, 2007 | 13.36 | 13.40 | 13.00 | 13.21 | 342,632 | -0.65(-4.69%) |
Mar 02, 2007 | 14.10 | 14.25 | 13.80 | 13.86 | 197,472 | -0.24(-1.70%) |
Mar 01, 2007 | 13.82 | 14.10 | 13.25 | 14.10 | 346,302 | +0.19(+1.37%) |
Feb 28, 2007 | 14.40 | 14.45 | 13.90 | 13.91 | 306,349 | -0.45(-3.13%) |
Feb 27, 2007 | 14.70 | 14.85 | 14.14 | 14.36 | 361,980 | -0.45(-3.04%) |
Feb 26, 2007 | 15.08 | 15.10 | 14.70 | 14.81 | 200,804 | -0.22(-1.46%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.88 | 15.03 | 249,247 | -0.02(-0.13%) |
Feb 22, 2007 | 15.49 | 15.49 | 14.89 | 15.05 | 391,357 | -0.28(-1.83%) |
Feb 21, 2007 | 15.62 | 15.69 | 15.24 | 15.33 | 332,165 | -0.43(-2.73%) |
Feb 20, 2007 | 15.50 | 15.76 | 15.25 | 15.76 | 211,349 | -0.02(-0.13%) |
Feb 16, 2007 | 15.37 | 15.99 | 15.20 | 15.78 | 322,218 | +0.46(+3.00%) |
Feb 15, 2007 | 15.50 | 15.56 | 15.27 | 15.32 | 294,492 | -0.20(-1.29%) |
Feb 14, 2007 | 16.27 | 16.43 | 15.50 | 15.52 | 660,093 | -0.78(-4.79%) |
Feb 13, 2007 | 16.75 | 17.25 | 16.23 | 16.30 | 1,202,599 | -2.79(-14.61%) |
Feb 12, 2007 | 18.00 | 19.09 | 17.96 | 19.09 | 448,404 | +1.17(+6.53%) |
Feb 09, 2007 | 17.99 | 18.15 | 17.70 | 17.92 | 129,518 | -0.10(-0.55%) |
Feb 08, 2007 | 18.20 | 18.31 | 17.91 | 18.02 | 168,996 | -0.07(-0.39%) |
Feb 07, 2007 | 18.24 | 18.30 | 18.06 | 18.09 | 155,620 | -0.05(-0.28%) |
Feb 06, 2007 | 18.33 | 18.43 | 18.09 | 18.14 | 133,795 | -0.15(-0.82%) |
Feb 05, 2007 | 18.20 | 18.40 | 18.12 | 18.29 | 76,904 | +0.00(+0.00%) |
Feb 02, 2007 | 18.05 | 18.29 | 17.98 | 18.29 | 195,646 | +0.18(+0.99%) |
Feb 01, 2007 | 18.35 | 18.35 | 18.02 | 18.11 | 139,506 | -0.16(-0.88%) |
Jan 31, 2007 | 18.10 | 18.34 | 17.82 | 18.27 | 335,462 | +0.04(+0.22%) |
Jan 30, 2007 | 18.75 | 18.81 | 18.20 | 18.23 | 374,853 | -0.35(-1.88%) |
Jan 29, 2007 | 19.25 | 19.48 | 18.44 | 18.58 | 468,661 | +0.10(+0.54%) |
Jan 26, 2007 | 18.28 | 18.64 | 18.16 | 18.48 | 619,273 | +0.19(+1.04%) |
Jan 25, 2007 | 18.41 | 18.55 | 18.25 | 18.29 | 98,004 | -0.17(-0.92%) |
Jan 24, 2007 | 18.13 | 18.48 | 17.98 | 18.46 | 111,853 | +0.32(+1.76%) |
Jan 23, 2007 | 17.94 | 18.19 | 17.85 | 18.14 | 112,779 | +0.14(+0.78%) |
Jan 22, 2007 | 18.48 | 18.48 | 17.80 | 18.00 | 96,435 | -0.29(-1.59%) |
Jan 19, 2007 | 18.31 | 18.34 | 17.55 | 18.29 | 226,478 | +0.03(+0.16%) |
Jan 18, 2007 | 18.50 | 18.50 | 18.19 | 18.26 | 134,145 | -0.14(-0.77%) |
Jan 17, 2007 | 18.67 | 18.70 | 18.40 | 18.40 | 137,163 | -0.24(-1.28%) |
Jan 16, 2007 | 18.23 | 18.75 | 18.11 | 18.64 | 235,726 | +0.55(+3.04%) |
Jan 12, 2007 | 18.10 | 18.25 | 17.98 | 18.09 | 116,540 | +0.00(+0.00%) |
Jan 11, 2007 | 17.99 | 18.28 | 17.81 | 18.09 | 110,874 | +0.20(+1.12%) |
Jan 10, 2007 | 18.17 | 18.29 | 17.76 | 17.89 | 174,671 | -0.31(-1.70%) |
Jan 09, 2007 | 17.54 | 18.29 | 17.54 | 18.20 | 214,456 | +0.64(+3.64%) |
Jan 08, 2007 | 17.72 | 18.04 | 17.31 | 17.56 | 264,734 | -0.21(-1.18%) |
Jan 05, 2007 | 17.85 | 17.96 | 17.65 | 17.77 | 225,397 | -0.10(-0.56%) |
Jan 04, 2007 | 18.06 | 18.25 | 17.50 | 17.87 | 226,859 | -0.12(-0.67%) |