Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.06 | 16.74 | 15.37 | 16.01 | 122,224 | -0.22(-1.36%) |
Dec 28, 2007 | 16.98 | 16.98 | 16.14 | 16.23 | 72,705 | -0.43(-2.60%) |
Dec 27, 2007 | 17.23 | 17.23 | 16.20 | 16.67 | 123,849 | -0.58(-3.37%) |
Dec 26, 2007 | 16.38 | 17.51 | 16.38 | 17.25 | 108,361 | +0.64(+3.83%) |
Dec 24, 2007 | 16.33 | 17.02 | 16.33 | 16.61 | 78,015 | +0.42(+2.56%) |
Dec 21, 2007 | 15.82 | 16.45 | 15.42 | 16.20 | 286,923 | +0.72(+4.65%) |
Dec 20, 2007 | 14.60 | 15.48 | 14.19 | 15.48 | 122,007 | +1.01(+6.95%) |
Dec 19, 2007 | 14.77 | 14.77 | 13.92 | 14.47 | 80,615 | -0.30(-2.00%) |
Dec 18, 2007 | 14.21 | 14.77 | 13.45 | 14.77 | 149,637 | +0.65(+4.57%) |
Dec 17, 2007 | 14.30 | 14.40 | 14.12 | 14.12 | 106,295 | -0.18(-1.29%) |
Dec 14, 2007 | 14.40 | 14.66 | 14.30 | 14.30 | 81,374 | -0.26(-1.77%) |
Dec 13, 2007 | 14.35 | 14.66 | 14.30 | 14.56 | 60,786 | +0.03(+0.19%) |
Dec 12, 2007 | 14.74 | 14.85 | 14.30 | 14.54 | 106,767 | +0.18(+1.22%) |
Dec 11, 2007 | 14.69 | 14.82 | 14.02 | 14.36 | 135,009 | -0.38(-2.57%) |
Dec 10, 2007 | 14.68 | 14.80 | 14.42 | 14.74 | 77,040 | +0.06(+0.44%) |
Dec 07, 2007 | 14.75 | 14.83 | 14.27 | 14.67 | 77,906 | -0.06(-0.44%) |
Dec 06, 2007 | 14.03 | 14.75 | 13.94 | 14.74 | 98,277 | +0.71(+5.07%) |
Dec 05, 2007 | 13.84 | 14.11 | 13.49 | 14.03 | 82,457 | +0.42(+3.12%) |
Dec 04, 2007 | 14.19 | 14.19 | 13.42 | 13.60 | 152,780 | -0.67(-4.72%) |
Dec 03, 2007 | 14.85 | 14.95 | 14.26 | 14.28 | 132,219 | -0.81(-5.38%) |
Nov 30, 2007 | 15.62 | 15.66 | 14.38 | 15.09 | 196,446 | -0.25(-1.62%) |
Nov 29, 2007 | 15.15 | 15.68 | 15.07 | 15.34 | 154,405 | +0.25(+1.65%) |
Nov 28, 2007 | 14.23 | 15.09 | 14.23 | 15.09 | 155,380 | +0.86(+6.03%) |
Nov 27, 2007 | 14.32 | 14.58 | 13.93 | 14.23 | 239,355 | +0.26(+1.85%) |
Nov 26, 2007 | 13.92 | 14.32 | 13.70 | 13.97 | 198,505 | +0.27(+1.95%) |
Nov 23, 2007 | 13.20 | 13.96 | 13.11 | 13.71 | 85,383 | +0.76(+5.84%) |
Nov 21, 2007 | 12.64 | 13.41 | 12.57 | 12.95 | 145,195 | +0.08(+0.65%) |
Nov 20, 2007 | 12.74 | 13.02 | 12.34 | 12.87 | 144,545 | +0.06(+0.43%) |
Nov 19, 2007 | 13.27 | 13.32 | 12.51 | 12.81 | 118,649 | -0.64(-4.74%) |
Nov 16, 2007 | 13.86 | 14.28 | 13.17 | 13.45 | 143,461 | -0.38(-2.74%) |
Nov 15, 2007 | 14.00 | 14.54 | 13.53 | 13.82 | 88,200 | -0.17(-1.19%) |
Nov 14, 2007 | 14.31 | 14.69 | 13.97 | 13.99 | 100,553 | -0.31(-2.19%) |
Nov 13, 2007 | 14.00 | 14.59 | 13.78 | 14.30 | 238,055 | +0.66(+4.80%) |
Nov 12, 2007 | 13.31 | 14.24 | 13.28 | 13.65 | 210,749 | +0.38(+2.85%) |
Nov 09, 2007 | 13.22 | 13.99 | 12.92 | 13.27 | 271,395 | -0.10(-0.76%) |
Nov 08, 2007 | 12.78 | 13.66 | 12.78 | 13.37 | 262,434 | +0.60(+4.70%) |
Nov 07, 2007 | 14.17 | 14.58 | 12.65 | 12.77 | 423,016 | -1.93(-13.12%) |
Nov 06, 2007 | 13.98 | 14.94 | 13.77 | 14.70 | 197,313 | +0.74(+5.29%) |
Nov 05, 2007 | 14.38 | 14.44 | 13.68 | 13.96 | 266,119 | -0.45(-3.14%) |
Nov 02, 2007 | 14.49 | 14.75 | 13.83 | 14.42 | 225,052 | +0.11(+0.77%) |
Nov 01, 2007 | 15.97 | 16.15 | 14.24 | 14.30 | 291,474 | -2.09(-12.77%) |
Oct 31, 2007 | 15.96 | 16.48 | 15.92 | 16.40 | 148,554 | +0.47(+2.95%) |
Oct 30, 2007 | 16.24 | 16.28 | 15.64 | 15.93 | 157,764 | -0.35(-2.15%) |
Oct 29, 2007 | 15.78 | 16.38 | 15.70 | 16.28 | 150,396 | +0.53(+3.34%) |
Oct 26, 2007 | 15.86 | 16.05 | 15.24 | 15.75 | 88,092 | +0.02(+0.12%) |
Oct 25, 2007 | 15.21 | 15.87 | 14.92 | 15.74 | 168,491 | +0.47(+3.08%) |
Oct 24, 2007 | 15.86 | 16.02 | 14.94 | 15.26 | 244,664 | -0.85(-5.27%) |
Oct 23, 2007 | 15.46 | 16.23 | 15.46 | 16.11 | 168,491 | +0.94(+6.20%) |
Oct 22, 2007 | 15.24 | 15.65 | 14.77 | 15.17 | 145,195 | -0.45(-2.89%) |
Oct 19, 2007 | 16.59 | 16.59 | 15.48 | 15.62 | 174,234 | -0.97(-5.84%) |
Oct 18, 2007 | 15.92 | 16.64 | 15.52 | 16.59 | 152,996 | +0.61(+3.81%) |
Oct 17, 2007 | 16.41 | 16.83 | 15.87 | 15.98 | 119,515 | -0.38(-2.31%) |
Oct 16, 2007 | 16.40 | 16.70 | 16.21 | 16.36 | 131,109 | +0.03(+0.17%) |
Oct 15, 2007 | 17.09 | 17.09 | 15.91 | 16.34 | 241,522 | -0.78(-4.58%) |
Oct 12, 2007 | 17.68 | 17.79 | 17.11 | 17.12 | 118,539 | -0.60(-3.39%) |
Oct 11, 2007 | 18.58 | 18.58 | 17.40 | 17.72 | 143,678 | -0.83(-4.48%) |
Oct 10, 2007 | 18.62 | 18.65 | 18.28 | 18.55 | 218,334 | -0.17(-0.89%) |
Oct 09, 2007 | 18.31 | 18.73 | 18.22 | 18.72 | 217,251 | +0.32(+1.76%) |
Oct 08, 2007 | 18.27 | 18.45 | 18.02 | 18.39 | 136,635 | +0.18(+1.01%) |
Oct 05, 2007 | 17.77 | 18.31 | 17.65 | 18.21 | 355,619 | +0.54(+3.03%) |
Oct 04, 2007 | 17.51 | 17.81 | 17.45 | 17.67 | 161,665 | +0.14(+0.79%) |
Oct 03, 2007 | 17.51 | 17.77 | 17.37 | 17.54 | 183,336 | -0.14(-0.78%) |
Oct 02, 2007 | 18.15 | 18.24 | 17.54 | 17.67 | 101,419 | -0.41(-2.25%) |
Oct 01, 2007 | 17.90 | 18.25 | 17.07 | 18.08 | 160,039 | +0.06(+0.36%) |
Sep 28, 2007 | 18.36 | 18.46 | 17.88 | 18.01 | 110,196 | -0.38(-2.06%) |
Sep 27, 2007 | 17.51 | 18.69 | 17.42 | 18.39 | 239,138 | +0.93(+5.34%) |
Sep 26, 2007 | 17.44 | 17.58 | 17.27 | 17.46 | 121,898 | +0.13(+0.75%) |
Sep 25, 2007 | 17.20 | 17.63 | 17.13 | 17.33 | 202,298 | -0.01(-0.05%) |
Sep 24, 2007 | 17.55 | 17.76 | 16.99 | 17.34 | 194,821 | -0.15(-0.84%) |
Sep 21, 2007 | 17.42 | 17.80 | 17.29 | 17.49 | 236,538 | +0.23(+1.34%) |
Sep 20, 2007 | 17.78 | 17.94 | 17.04 | 17.26 | 205,006 | -0.61(-3.41%) |
Sep 19, 2007 | 17.52 | 18.45 | 17.44 | 17.87 | 328,422 | +0.38(+2.16%) |
Sep 18, 2007 | 16.41 | 17.54 | 16.38 | 17.49 | 265,902 | +1.02(+6.22%) |
Sep 17, 2007 | 16.45 | 16.71 | 16.22 | 16.46 | 99,361 | -0.03(-0.17%) |
Sep 14, 2007 | 15.69 | 16.88 | 15.58 | 16.49 | 236,538 | +0.62(+3.90%) |
Sep 13, 2007 | 15.59 | 16.08 | 15.26 | 15.87 | 154,730 | +0.31(+2.02%) |
Sep 12, 2007 | 15.88 | 16.19 | 15.47 | 15.56 | 154,297 | -0.37(-2.32%) |
Sep 11, 2007 | 15.10 | 15.98 | 15.04 | 15.93 | 196,988 | +0.71(+4.67%) |
Sep 10, 2007 | 15.44 | 15.69 | 14.94 | 15.22 | 145,411 | -0.18(-1.20%) |
Sep 07, 2007 | 15.23 | 15.84 | 14.89 | 15.40 | 157,872 | -0.02(-0.12%) |
Sep 06, 2007 | 15.37 | 15.62 | 15.22 | 15.42 | 116,264 | +0.20(+1.33%) |
Sep 05, 2007 | 14.94 | 15.78 | 14.77 | 15.22 | 222,668 | +0.26(+1.73%) |
Sep 04, 2007 | 14.65 | 15.03 | 14.44 | 14.96 | 171,742 | +0.51(+3.51%) |
Aug 31, 2007 | 14.40 | 14.77 | 14.28 | 14.45 | 85,058 | +0.28(+1.95%) |
Aug 30, 2007 | 14.48 | 14.78 | 14.13 | 14.18 | 109,113 | -0.53(-3.58%) |
Aug 29, 2007 | 14.25 | 14.77 | 13.98 | 14.70 | 84,733 | +0.52(+3.64%) |
Aug 28, 2007 | 14.59 | 14.59 | 13.99 | 14.18 | 88,850 | -0.54(-3.64%) |
Aug 27, 2007 | 14.72 | 14.77 | 14.49 | 14.72 | 43,883 | -0.03(-0.19%) |
Aug 24, 2007 | 14.00 | 14.75 | 14.00 | 14.75 | 69,130 | +0.68(+4.86%) |
Aug 23, 2007 | 14.74 | 14.74 | 13.82 | 14.06 | 99,252 | -0.57(-3.91%) |
Aug 22, 2007 | 14.63 | 14.87 | 14.57 | 14.64 | 109,329 | +0.09(+0.63%) |
Aug 21, 2007 | 14.56 | 14.77 | 14.45 | 14.54 | 73,572 | +0.11(+0.77%) |
Aug 20, 2007 | 14.28 | 14.77 | 13.92 | 14.43 | 127,641 | +0.20(+1.43%) |
Aug 17, 2007 | 15.03 | 15.32 | 14.18 | 14.23 | 259,401 | -0.03(-0.19%) |
Aug 16, 2007 | 13.11 | 14.41 | 13.01 | 14.26 | 271,645 | +1.30(+10.04%) |
Aug 15, 2007 | 12.76 | 14.23 | 12.63 | 12.96 | 208,365 | +0.09(+0.72%) |
Aug 14, 2007 | 13.92 | 13.98 | 12.87 | 12.87 | 180,735 | -1.14(-8.17%) |
Aug 13, 2007 | 14.21 | 14.41 | 13.77 | 14.01 | 220,610 | -0.40(-2.75%) |
Aug 10, 2007 | 14.43 | 15.23 | 13.98 | 14.41 | 484,561 | -0.33(-2.25%) |
Aug 09, 2007 | 13.80 | 15.50 | 11.31 | 14.74 | 1,060,466 | +0.94(+6.82%) |
Aug 08, 2007 | 12.18 | 15.66 | 12.18 | 13.80 | 1,090,264 | +2.00(+16.98%) |
Aug 07, 2007 | 10.99 | 11.97 | 10.99 | 11.79 | 193,846 | +0.72(+6.50%) |
Aug 06, 2007 | 10.83 | 11.35 | 10.62 | 11.07 | 182,577 | +0.08(+0.76%) |
Aug 03, 2007 | 11.07 | 11.58 | 10.81 | 10.99 | 195,255 | -0.59(-5.10%) |
Aug 02, 2007 | 11.80 | 11.83 | 11.40 | 11.58 | 143,569 | -0.31(-2.64%) |
Aug 01, 2007 | 11.55 | 11.95 | 11.48 | 11.90 | 177,484 | +0.27(+2.30%) |
Jul 31, 2007 | 12.06 | 12.26 | 11.59 | 11.63 | 198,505 | -0.13(-1.10%) |
Jul 30, 2007 | 11.95 | 12.02 | 11.54 | 11.76 | 253,441 | -0.25(-2.08%) |
Jul 27, 2007 | 12.59 | 12.59 | 11.99 | 12.01 | 188,212 | -0.47(-3.77%) |
Jul 26, 2007 | 12.44 | 12.87 | 12.25 | 12.48 | 244,556 | -0.27(-2.10%) |
Jul 25, 2007 | 13.19 | 13.33 | 12.34 | 12.75 | 171,308 | -0.30(-2.26%) |
Jul 24, 2007 | 13.66 | 13.85 | 12.91 | 13.04 | 261,243 | -0.91(-6.55%) |
Jul 23, 2007 | 14.49 | 14.62 | 13.94 | 13.95 | 128,942 | -0.51(-3.51%) |
Jul 20, 2007 | 15.06 | 15.06 | 14.03 | 14.46 | 199,697 | -0.64(-4.22%) |
Jul 19, 2007 | 14.75 | 15.21 | 14.64 | 15.10 | 135,551 | +0.55(+3.81%) |
Jul 18, 2007 | 14.30 | 14.62 | 14.26 | 14.54 | 164,915 | +0.22(+1.55%) |
Jul 17, 2007 | 14.55 | 14.75 | 14.30 | 14.32 | 80,290 | -0.22(-1.52%) |
Jul 16, 2007 | 14.96 | 15.02 | 14.44 | 14.54 | 117,023 | -0.44(-2.96%) |
Jul 13, 2007 | 15.28 | 15.28 | 14.80 | 14.99 | 60,570 | -0.24(-1.58%) |
Jul 12, 2007 | 14.77 | 15.23 | 14.67 | 15.23 | 124,066 | +0.61(+4.17%) |
Jul 11, 2007 | 14.58 | 14.78 | 14.49 | 14.62 | 105,754 | +0.09(+0.64%) |
Jul 10, 2007 | 14.77 | 14.90 | 14.31 | 14.53 | 202,298 | -0.33(-2.24%) |
Jul 09, 2007 | 14.77 | 14.93 | 14.54 | 14.86 | 306,968 | +0.39(+2.68%) |
Jul 06, 2007 | 14.12 | 14.74 | 13.46 | 14.47 | 339,691 | +0.87(+6.38%) |
Jul 05, 2007 | 13.38 | 14.28 | 13.03 | 13.60 | 257,884 | +0.29(+2.15%) |
Jul 03, 2007 | 13.35 | 13.46 | 13.31 | 13.32 | 46,267 | -0.20(-1.50%) |
Jul 02, 2007 | 13.24 | 13.61 | 13.23 | 13.52 | 143,461 | +0.30(+2.30%) |
Jun 29, 2007 | 13.31 | 13.59 | 13.18 | 13.22 | 135,118 | +0.00(+0.00%) |
Jun 28, 2007 | 13.00 | 13.43 | 12.99 | 13.22 | 135,009 | +0.24(+1.85%) |
Jun 27, 2007 | 12.15 | 12.98 | 12.12 | 12.98 | 167,299 | +0.73(+5.95%) |
Jun 26, 2007 | 12.07 | 12.46 | 12.05 | 12.25 | 117,781 | +0.22(+1.84%) |
Jun 25, 2007 | 12.26 | 12.53 | 11.96 | 12.03 | 107,379 | -0.34(-2.76%) |
Jun 22, 2007 | 12.60 | 12.69 | 12.32 | 12.37 | 134,576 | -0.20(-1.61%) |
Jun 21, 2007 | 12.38 | 12.68 | 12.05 | 12.57 | 120,815 | +0.18(+1.49%) |
Jun 20, 2007 | 12.73 | 12.77 | 12.32 | 12.39 | 82,349 | -0.34(-2.68%) |
Jun 19, 2007 | 12.47 | 12.74 | 12.47 | 12.73 | 137,068 | +0.25(+2.00%) |
Jun 18, 2007 | 12.63 | 12.71 | 12.39 | 12.48 | 118,865 | -0.08(-0.66%) |
Jun 15, 2007 | 12.27 | 12.63 | 12.18 | 12.56 | 280,855 | +0.48(+3.97%) |
Jun 14, 2007 | 12.39 | 12.46 | 11.99 | 12.08 | 95,568 | -0.30(-2.46%) |
Jun 13, 2007 | 12.14 | 12.46 | 11.98 | 12.39 | 93,401 | +0.33(+2.76%) |
Jun 12, 2007 | 12.62 | 12.62 | 12.03 | 12.05 | 152,780 | -0.56(-4.46%) |
Jun 11, 2007 | 12.51 | 12.84 | 12.51 | 12.62 | 97,627 | +0.06(+0.44%) |
Jun 08, 2007 | 12.08 | 12.59 | 11.95 | 12.56 | 170,875 | +0.48(+3.97%) |
Jun 07, 2007 | 12.36 | 12.39 | 12.05 | 12.08 | 144,761 | -0.35(-2.82%) |
Jun 06, 2007 | 12.74 | 12.74 | 12.37 | 12.43 | 125,149 | -0.40(-3.09%) |
Jun 05, 2007 | 13.11 | 13.27 | 12.64 | 12.83 | 158,414 | -0.27(-2.04%) |
Jun 04, 2007 | 12.80 | 13.10 | 12.70 | 13.10 | 97,735 | +0.21(+1.65%) |
Jun 01, 2007 | 12.78 | 13.01 | 12.64 | 12.88 | 137,176 | +0.16(+1.23%) |
May 31, 2007 | 12.42 | 12.73 | 12.36 | 12.73 | 206,740 | +0.35(+2.83%) |
May 30, 2007 | 11.99 | 12.39 | 11.79 | 12.38 | 174,667 | +0.30(+2.44%) |
May 29, 2007 | 12.44 | 12.46 | 11.95 | 12.08 | 100,878 | -0.34(-2.75%) |
May 25, 2007 | 12.38 | 12.46 | 12.27 | 12.42 | 38,682 | +0.11(+0.90%) |
May 24, 2007 | 12.46 | 12.61 | 12.13 | 12.31 | 140,210 | -0.17(-1.33%) |
May 23, 2007 | 12.76 | 12.89 | 12.35 | 12.48 | 154,947 | -0.33(-2.59%) |
May 22, 2007 | 12.89 | 12.89 | 12.69 | 12.81 | 138,910 | -0.06(-0.43%) |
May 21, 2007 | 12.71 | 12.92 | 12.71 | 12.87 | 119,948 | +0.09(+0.72%) |
May 18, 2007 | 12.96 | 12.96 | 12.71 | 12.77 | 105,862 | -0.18(-1.35%) |
May 17, 2007 | 13.06 | 13.10 | 12.75 | 12.95 | 159,606 | -0.16(-1.20%) |
May 16, 2007 | 13.30 | 13.30 | 13.09 | 13.11 | 130,133 | -0.18(-1.39%) |
May 15, 2007 | 13.33 | 13.71 | 13.17 | 13.29 | 183,011 | -0.07(-0.55%) |
May 14, 2007 | 13.82 | 13.82 | 13.29 | 13.36 | 152,346 | -0.49(-3.53%) |
May 11, 2007 | 13.93 | 14.09 | 13.84 | 13.85 | 102,828 | +0.01(+0.07%) |
May 10, 2007 | 13.84 | 14.00 | 13.69 | 13.84 | 140,752 | +0.01(+0.07%) |
May 09, 2007 | 13.94 | 13.94 | 13.64 | 13.83 | 137,393 | -0.19(-1.38%) |
May 08, 2007 | 13.85 | 14.42 | 13.11 | 14.03 | 314,445 | -0.28(-1.94%) |
May 07, 2007 | 14.21 | 14.52 | 14.21 | 14.30 | 85,058 | +0.07(+0.52%) |
May 04, 2007 | 14.11 | 14.25 | 13.97 | 14.23 | 119,515 | +0.21(+1.51%) |
May 03, 2007 | 14.00 | 14.23 | 13.93 | 14.02 | 84,408 | +0.05(+0.33%) |
May 02, 2007 | 13.66 | 14.17 | 13.59 | 13.97 | 95,352 | +0.32(+2.37%) |
May 01, 2007 | 13.66 | 13.73 | 13.53 | 13.65 | 162,315 | +0.01(+0.07%) |
Apr 30, 2007 | 13.59 | 13.82 | 13.49 | 13.64 | 103,045 | -0.06(-0.40%) |
Apr 27, 2007 | 13.76 | 13.76 | 13.46 | 13.70 | 62,303 | -0.14(-1.00%) |
Apr 26, 2007 | 13.75 | 13.98 | 13.56 | 13.83 | 77,690 | +0.21(+1.56%) |
Apr 25, 2007 | 13.46 | 13.75 | 13.46 | 13.62 | 53,202 | +0.26(+1.93%) |
Apr 24, 2007 | 13.33 | 13.46 | 13.12 | 13.36 | 80,832 | +0.00(+0.00%) |
Apr 23, 2007 | 13.58 | 13.88 | 13.24 | 13.36 | 65,337 | -0.21(-1.56%) |
Apr 20, 2007 | 13.37 | 13.80 | 13.24 | 13.58 | 169,575 | +0.43(+3.30%) |
Apr 19, 2007 | 13.54 | 13.55 | 13.11 | 13.14 | 173,150 | -0.46(-3.39%) |
Apr 18, 2007 | 14.34 | 14.35 | 13.38 | 13.60 | 152,021 | -0.81(-5.63%) |
Apr 17, 2007 | 14.71 | 14.91 | 14.31 | 14.42 | 109,113 | -0.35(-2.38%) |
Apr 16, 2007 | 14.21 | 14.77 | 14.15 | 14.77 | 123,199 | +0.66(+4.64%) |
Apr 13, 2007 | 14.42 | 14.55 | 14.06 | 14.11 | 65,121 | -0.25(-1.74%) |
Apr 12, 2007 | 13.91 | 14.38 | 13.84 | 14.36 | 110,630 | +0.39(+2.77%) |
Apr 11, 2007 | 14.63 | 14.63 | 13.94 | 13.97 | 92,968 | -0.62(-4.24%) |
Apr 10, 2007 | 14.63 | 14.73 | 14.53 | 14.59 | 60,245 | -0.03(-0.19%) |
Apr 09, 2007 | 14.40 | 14.88 | 14.26 | 14.62 | 221,476 | +0.21(+1.47%) |
Apr 05, 2007 | 14.80 | 14.83 | 14.33 | 14.41 | 95,893 | -0.40(-2.68%) |
Apr 04, 2007 | 15.02 | 15.23 | 14.69 | 14.80 | 79,532 | -0.20(-1.35%) |
Apr 03, 2007 | 15.16 | 15.51 | 15.00 | 15.01 | 60,461 | -0.15(-0.97%) |
Apr 02, 2007 | 15.77 | 15.77 | 15.07 | 15.15 | 123,524 | -0.62(-3.92%) |
Mar 30, 2007 | 15.35 | 15.85 | 15.17 | 15.77 | 110,630 | +0.50(+3.26%) |
Mar 29, 2007 | 15.41 | 15.41 | 14.47 | 15.27 | 70,647 | +0.18(+1.16%) |
Mar 28, 2007 | 15.42 | 15.56 | 14.73 | 15.10 | 108,354 | -0.43(-2.79%) |
Mar 27, 2007 | 15.84 | 15.84 | 15.48 | 15.53 | 77,906 | -0.32(-2.04%) |
Mar 26, 2007 | 15.74 | 15.94 | 15.46 | 15.86 | 94,051 | +0.16(+1.00%) |
Mar 23, 2007 | 15.46 | 15.81 | 15.41 | 15.70 | 108,896 | +0.24(+1.55%) |
Mar 22, 2007 | 15.55 | 15.66 | 15.14 | 15.46 | 114,422 | +0.02(+0.12%) |
Mar 21, 2007 | 14.72 | 15.60 | 14.64 | 15.44 | 139,344 | +0.71(+4.82%) |
Mar 20, 2007 | 14.44 | 15.08 | 14.38 | 14.73 | 121,573 | +0.29(+1.98%) |
Mar 19, 2007 | 13.97 | 14.58 | 13.84 | 14.44 | 156,355 | +0.58(+4.19%) |
Mar 16, 2007 | 13.92 | 13.96 | 13.75 | 13.86 | 183,011 | -0.05(-0.33%) |
Mar 15, 2007 | 13.38 | 14.00 | 13.35 | 13.91 | 271,970 | +0.48(+3.57%) |
Mar 14, 2007 | 13.11 | 13.69 | 13.06 | 13.43 | 180,410 | +0.24(+1.82%) |
Mar 13, 2007 | 14.22 | 14.03 | 12.81 | 13.19 | 278,796 | -1.03(-7.27%) |
Mar 12, 2007 | 13.74 | 14.30 | 13.71 | 14.22 | 138,910 | +0.48(+3.49%) |
Mar 09, 2007 | 14.27 | 14.46 | 13.27 | 13.74 | 249,215 | -0.30(-2.10%) |
Mar 08, 2007 | 15.46 | 15.63 | 13.71 | 14.04 | 331,456 | -1.74(-11.05%) |
Mar 07, 2007 | 15.87 | 15.88 | 15.72 | 15.78 | 135,334 | -0.14(-0.87%) |
Mar 06, 2007 | 15.87 | 15.95 | 15.72 | 15.92 | 67,613 | +0.17(+1.05%) |
Mar 05, 2007 | 15.60 | 15.94 | 15.60 | 15.75 | 157,981 | -0.01(-0.06%) |
Mar 02, 2007 | 15.62 | 16.08 | 15.59 | 15.76 | 129,267 | +0.21(+1.37%) |
Mar 01, 2007 | 15.50 | 15.66 | 14.99 | 15.55 | 184,419 | -0.38(-2.38%) |
Feb 28, 2007 | 16.72 | 16.72 | 14.77 | 15.93 | 166,649 | -0.80(-4.80%) |
Feb 27, 2007 | 17.22 | 17.22 | 16.44 | 16.73 | 123,415 | -0.69(-3.97%) |
Feb 26, 2007 | 17.67 | 18.21 | 17.39 | 17.42 | 187,778 | -0.25(-1.41%) |
Feb 23, 2007 | 18.46 | 18.46 | 17.34 | 17.67 | 105,537 | -0.23(-1.29%) |
Feb 22, 2007 | 16.99 | 17.97 | 16.80 | 17.90 | 158,956 | +0.98(+5.78%) |
Feb 21, 2007 | 16.05 | 16.93 | 16.05 | 16.93 | 77,581 | +0.87(+5.40%) |
Feb 20, 2007 | 15.64 | 16.12 | 15.64 | 16.06 | 59,378 | +0.41(+2.59%) |
Feb 16, 2007 | 15.51 | 15.78 | 15.30 | 15.65 | 45,400 | +0.14(+0.89%) |
Feb 15, 2007 | 15.56 | 15.78 | 15.34 | 15.51 | 35,540 | -0.05(-0.30%) |
Feb 14, 2007 | 15.89 | 16.28 | 15.51 | 15.56 | 70,972 | -0.39(-2.43%) |
Feb 13, 2007 | 15.50 | 15.97 | 15.39 | 15.95 | 78,566 | +0.50(+3.23%) |
Feb 12, 2007 | 15.01 | 15.68 | 14.91 | 15.45 | 60,890 | +0.44(+2.95%) |
Feb 09, 2007 | 15.38 | 15.38 | 14.93 | 15.01 | 80,182 | -0.42(-2.69%) |
Feb 08, 2007 | 15.42 | 15.43 | 15.27 | 15.42 | 44,533 | +0.01(+0.06%) |
Feb 07, 2007 | 15.32 | 15.41 | 15.21 | 15.41 | 48,759 | +0.09(+0.60%) |
Feb 06, 2007 | 15.38 | 15.50 | 15.26 | 15.32 | 44,967 | -0.08(-0.54%) |
Feb 05, 2007 | 15.38 | 15.45 | 15.23 | 15.40 | 43,016 | -0.06(-0.36%) |
Feb 02, 2007 | 15.36 | 15.46 | 15.25 | 15.46 | 70,863 | +0.12(+0.78%) |
Feb 01, 2007 | 15.42 | 15.50 | 15.14 | 15.34 | 96,327 | -0.09(-0.60%) |
Jan 31, 2007 | 15.34 | 15.53 | 15.27 | 15.43 | 60,461 | +0.05(+0.30%) |
Jan 30, 2007 | 14.98 | 15.41 | 14.96 | 15.38 | 49,084 | +0.41(+2.71%) |
Jan 29, 2007 | 14.67 | 15.00 | 14.67 | 14.98 | 36,082 | +0.25(+1.69%) |
Jan 26, 2007 | 14.58 | 14.76 | 14.37 | 14.73 | 36,298 | +0.20(+1.40%) |
Jan 25, 2007 | 15.06 | 15.14 | 14.48 | 14.53 | 53,852 | -0.51(-3.38%) |
Jan 24, 2007 | 14.78 | 15.03 | 14.75 | 15.03 | 38,574 | +0.24(+1.62%) |
Jan 23, 2007 | 14.63 | 15.00 | 14.51 | 14.79 | 56,452 | +0.17(+1.14%) |
Jan 22, 2007 | 14.86 | 15.15 | 14.27 | 14.63 | 73,681 | -0.21(-1.43%) |
Jan 19, 2007 | 14.77 | 14.94 | 14.71 | 14.84 | 34,781 | +0.03(+0.19%) |
Jan 18, 2007 | 15.20 | 15.20 | 14.66 | 14.81 | 126,991 | -0.41(-2.67%) |
Jan 17, 2007 | 15.20 | 15.55 | 15.12 | 15.22 | 53,960 | -0.06(-0.42%) |
Jan 16, 2007 | 14.99 | 15.55 | 14.99 | 15.28 | 84,733 | +0.33(+2.22%) |
Jan 12, 2007 | 14.77 | 14.96 | 14.68 | 14.95 | 73,356 | +0.18(+1.25%) |
Jan 11, 2007 | 14.62 | 14.89 | 14.58 | 14.77 | 259,834 | +0.15(+1.01%) |
Jan 10, 2007 | 14.58 | 14.63 | 14.46 | 14.62 | 58,403 | -0.02(-0.13%) |
Jan 09, 2007 | 14.54 | 14.67 | 14.36 | 14.64 | 64,687 | +0.10(+0.70%) |
Jan 08, 2007 | 14.53 | 14.66 | 14.36 | 14.54 | 59,378 | -0.04(-0.25%) |
Jan 05, 2007 | 14.27 | 14.76 | 14.27 | 14.57 | 124,282 | -0.14(-0.94%) |
Jan 04, 2007 | 14.77 | 14.78 | 14.44 | 14.71 | 71,514 | -0.06(-0.37%) |