Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.87 | 15.97 | 15.62 | 15.81 | 1,456,406 | -0.15(-0.92%) |
Dec 28, 2007 | 16.09 | 16.14 | 15.84 | 15.96 | 916,406 | -0.06(-0.37%) |
Dec 27, 2007 | 15.94 | 16.12 | 15.84 | 16.02 | 1,133,906 | -0.00(-0.03%) |
Dec 26, 2007 | 15.96 | 16.09 | 15.90 | 16.02 | 863,906 | -0.06(-0.35%) |
Dec 24, 2007 | 16.14 | 16.25 | 15.94 | 16.08 | 480,937 | +0.03(+0.20%) |
Dec 21, 2007 | 15.95 | 16.15 | 15.86 | 16.04 | 2,907,656 | +0.19(+1.17%) |
Dec 20, 2007 | 15.47 | 15.94 | 15.45 | 15.86 | 2,410,312 | +0.48(+3.09%) |
Dec 19, 2007 | 15.72 | 15.72 | 15.26 | 15.38 | 1,186,875 | -0.19(-1.19%) |
Dec 18, 2007 | 15.40 | 15.75 | 15.40 | 15.57 | 3,367,500 | +0.25(+1.62%) |
Dec 17, 2007 | 15.26 | 15.46 | 15.21 | 15.32 | 1,615,781 | +0.03(+0.17%) |
Dec 14, 2007 | 15.22 | 15.39 | 15.17 | 15.30 | 2,272,964 | +0.04(+0.27%) |
Dec 13, 2007 | 15.40 | 15.50 | 15.09 | 15.26 | 2,002,031 | -0.25(-1.58%) |
Dec 12, 2007 | 15.38 | 15.59 | 15.06 | 15.50 | 2,703,520 | +0.52(+3.50%) |
Dec 11, 2007 | 15.17 | 15.40 | 14.93 | 14.98 | 1,886,718 | -0.20(-1.34%) |
Dec 10, 2007 | 15.24 | 15.34 | 15.08 | 15.18 | 1,542,656 | -0.04(-0.28%) |
Dec 07, 2007 | 15.49 | 15.67 | 15.15 | 15.22 | 1,931,025 | -0.19(-1.25%) |
Dec 06, 2007 | 15.40 | 15.53 | 15.26 | 15.41 | 2,271,281 | +0.01(+0.07%) |
Dec 05, 2007 | 15.43 | 15.52 | 15.18 | 15.40 | 3,259,687 | +0.19(+1.25%) |
Dec 04, 2007 | 15.54 | 15.63 | 14.58 | 15.21 | 4,728,750 | -0.30(-1.93%) |
Dec 03, 2007 | 15.19 | 15.60 | 15.08 | 15.51 | 3,738,281 | +0.44(+2.93%) |
Nov 30, 2007 | 14.88 | 15.08 | 14.56 | 15.07 | 3,289,218 | +0.23(+1.54%) |
Nov 29, 2007 | 15.25 | 15.36 | 14.71 | 14.84 | 3,595,996 | -0.52(-3.36%) |
Nov 28, 2007 | 15.17 | 15.36 | 14.99 | 15.36 | 2,539,218 | +0.19(+1.27%) |
Nov 27, 2007 | 14.33 | 15.17 | 14.33 | 15.17 | 2,606,718 | +0.87(+6.12%) |
Nov 26, 2007 | 14.75 | 14.87 | 14.29 | 14.29 | 1,771,875 | -0.54(-3.63%) |
Nov 23, 2007 | 14.75 | 14.85 | 14.63 | 14.83 | 592,031 | +0.15(+0.99%) |
Nov 21, 2007 | 14.86 | 15.10 | 14.68 | 14.68 | 1,794,843 | -0.24(-1.60%) |
Nov 20, 2007 | 14.72 | 15.17 | 14.66 | 14.92 | 2,544,375 | +0.32(+2.16%) |
Nov 19, 2007 | 14.91 | 14.94 | 14.59 | 14.61 | 1,799,062 | -0.37(-2.45%) |
Nov 16, 2007 | 14.09 | 14.97 | 14.09 | 14.97 | 2,077,500 | +0.30(+2.05%) |
Nov 15, 2007 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.02(-0.12%) |
Nov 14, 2007 | 15.12 | 15.24 | 14.65 | 14.69 | 1,504,218 | -0.41(-2.74%) |
Nov 13, 2007 | 14.67 | 15.12 | 14.53 | 15.10 | 1,854,843 | +0.46(+3.12%) |
Nov 12, 2007 | 14.51 | 15.12 | 14.45 | 14.65 | 2,214,843 | +0.20(+1.39%) |
Nov 09, 2007 | 14.59 | 14.74 | 14.44 | 14.45 | 1,441,875 | -0.29(-1.97%) |
Nov 08, 2007 | 15.03 | 15.04 | 13.97 | 14.74 | 2,979,843 | -0.35(-2.30%) |
Nov 07, 2007 | 15.17 | 15.48 | 15.08 | 15.08 | 1,401,093 | -0.22(-1.44%) |
Nov 06, 2007 | 15.38 | 15.54 | 15.07 | 15.30 | 924,843 | -0.05(-0.35%) |
Nov 05, 2007 | 15.96 | 15.96 | 15.27 | 15.36 | 1,037,343 | -0.20(-1.30%) |
Nov 02, 2007 | 15.27 | 15.60 | 15.18 | 15.56 | 1,348,593 | +0.27(+1.77%) |
Nov 01, 2007 | 15.68 | 15.83 | 15.29 | 15.29 | 914,062 | -0.49(-3.12%) |
Oct 31, 2007 | 15.72 | 15.78 | 15.57 | 15.78 | 1,364,531 | +0.12(+0.76%) |
Oct 30, 2007 | 15.63 | 15.71 | 15.58 | 15.66 | 570,937 | -0.01(-0.04%) |
Oct 29, 2007 | 15.72 | 15.76 | 15.58 | 15.67 | 1,017,656 | +0.02(+0.14%) |
Oct 26, 2007 | 15.77 | 15.79 | 15.52 | 15.65 | 558,750 | -0.03(-0.22%) |
Oct 25, 2007 | 15.62 | 15.72 | 15.47 | 15.68 | 1,003,125 | +0.09(+0.56%) |
Oct 24, 2007 | 15.42 | 15.67 | 15.33 | 15.59 | 1,101,562 | +0.13(+0.86%) |
Oct 23, 2007 | 15.48 | 15.62 | 15.30 | 15.46 | 971,250 | +0.09(+0.57%) |
Oct 19, 2007 | 15.41 | 15.60 | 15.37 | 15.37 | 1,521,093 | -0.16(-1.03%) |
Oct 18, 2007 | 15.59 | 15.76 | 15.49 | 15.53 | 897,187 | -0.04(-0.23%) |
Oct 17, 2007 | 15.85 | 15.92 | 15.38 | 15.57 | 1,102,031 | -0.20(-1.30%) |
Oct 16, 2007 | 15.65 | 15.85 | 15.51 | 15.78 | 1,366,406 | +0.15(+0.98%) |
Oct 15, 2007 | 15.81 | 15.81 | 15.48 | 15.62 | 899,062 | -0.19(-1.17%) |
Oct 12, 2007 | 15.98 | 16.04 | 15.76 | 15.81 | 1,255,312 | -0.16(-0.99%) |
Oct 11, 2007 | 16.15 | 16.30 | 15.85 | 15.97 | 837,187 | -0.02(-0.11%) |
Oct 10, 2007 | 15.98 | 15.99 | 15.79 | 15.98 | 844,218 | -0.03(-0.21%) |
Oct 09, 2007 | 16.36 | 16.36 | 15.82 | 16.02 | 844,218 | +0.06(+0.35%) |
Oct 08, 2007 | 15.96 | 16.00 | 15.92 | 15.96 | 356,718 | +0.03(+0.19%) |
Oct 05, 2007 | 16.00 | 16.00 | 15.86 | 15.93 | 855,468 | -0.07(-0.43%) |
Oct 04, 2007 | 15.88 | 16.02 | 15.84 | 16.00 | 1,070,156 | +0.20(+1.28%) |
Oct 03, 2007 | 15.85 | 15.91 | 15.78 | 15.80 | 945,468 | -0.15(-0.94%) |
Oct 02, 2007 | 16.03 | 16.09 | 15.86 | 15.95 | 536,250 | -0.04(-0.25%) |
Oct 01, 2007 | 16.02 | 16.05 | 15.92 | 15.99 | 1,271,718 | +0.01(+0.04%) |
Sep 28, 2007 | 15.90 | 16.09 | 15.53 | 15.98 | 1,366,406 | +0.04(+0.27%) |
Sep 27, 2007 | 15.99 | 16.00 | 15.77 | 15.94 | 744,375 | -0.03(-0.20%) |
Sep 26, 2007 | 16.02 | 16.16 | 15.82 | 15.97 | 1,006,875 | +0.06(+0.39%) |
Sep 25, 2007 | 15.69 | 15.94 | 15.66 | 15.91 | 1,506,562 | +0.24(+1.51%) |
Sep 24, 2007 | 15.92 | 16.01 | 15.62 | 15.67 | 1,172,343 | -0.21(-1.33%) |
Sep 21, 2007 | 16.27 | 16.28 | 15.84 | 15.88 | 4,744,687 | -0.15(-0.93%) |
Sep 20, 2007 | 15.93 | 16.20 | 15.90 | 16.03 | 1,474,687 | +0.16(+1.01%) |
Sep 19, 2007 | 15.78 | 15.92 | 15.50 | 15.87 | 1,665,468 | +0.11(+0.68%) |
Sep 18, 2007 | 15.45 | 15.91 | 15.33 | 15.77 | 1,965,000 | +0.40(+2.61%) |
Sep 17, 2007 | 15.08 | 15.67 | 15.08 | 15.36 | 1,890,468 | +0.29(+1.90%) |
Sep 14, 2007 | 14.72 | 15.29 | 14.72 | 15.08 | 2,264,062 | +0.34(+2.29%) |
Sep 13, 2007 | 14.87 | 14.92 | 14.60 | 14.74 | 1,514,531 | +0.00(+0.03%) |
Sep 12, 2007 | 14.91 | 14.93 | 14.62 | 14.74 | 1,751,718 | -0.18(-1.22%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.63 | 14.92 | 896,718 | +0.32(+2.18%) |
Sep 10, 2007 | 14.80 | 14.90 | 14.51 | 14.60 | 1,320,468 | -0.09(-0.60%) |
Sep 07, 2007 | 14.66 | 14.98 | 14.65 | 14.69 | 958,593 | -0.22(-1.45%) |
Sep 06, 2007 | 15.07 | 15.08 | 14.84 | 14.90 | 1,148,906 | -0.14(-0.95%) |
Sep 05, 2007 | 15.14 | 15.20 | 14.98 | 15.05 | 964,218 | -0.25(-1.66%) |
Sep 04, 2007 | 15.15 | 15.35 | 14.93 | 15.30 | 1,425,937 | +0.03(+0.22%) |
Aug 31, 2007 | 15.55 | 15.55 | 15.21 | 15.27 | 1,082,812 | -0.17(-1.11%) |
Aug 30, 2007 | 15.36 | 15.94 | 14.68 | 15.44 | 1,954,218 | -0.39(-2.48%) |
Aug 29, 2007 | 15.52 | 15.87 | 15.52 | 15.83 | 1,012,031 | +0.46(+2.98%) |
Aug 28, 2007 | 15.52 | 15.70 | 15.37 | 15.37 | 841,875 | -0.21(-1.36%) |
Aug 27, 2007 | 15.79 | 15.92 | 15.58 | 15.58 | 1,171,875 | -0.22(-1.40%) |
Aug 24, 2007 | 15.61 | 15.80 | 15.57 | 15.80 | 1,011,093 | +0.11(+0.69%) |
Aug 23, 2007 | 15.99 | 16.00 | 15.62 | 15.69 | 1,053,281 | -0.28(-1.75%) |
Aug 22, 2007 | 15.95 | 16.00 | 15.79 | 15.97 | 1,133,437 | +0.20(+1.26%) |
Aug 21, 2007 | 15.70 | 15.90 | 15.63 | 15.78 | 1,143,750 | +0.00(+0.03%) |
Aug 20, 2007 | 15.76 | 15.88 | 15.68 | 15.77 | 983,906 | -0.02(-0.10%) |
Aug 17, 2007 | 15.97 | 16.05 | 15.48 | 15.79 | 1,429,218 | +0.37(+2.41%) |
Aug 16, 2007 | 14.97 | 15.49 | 14.94 | 15.42 | 1,748,437 | +0.44(+2.96%) |
Aug 15, 2007 | 14.95 | 15.24 | 14.93 | 14.97 | 1,133,906 | +0.03(+0.17%) |
Aug 14, 2007 | 15.37 | 15.43 | 14.92 | 14.95 | 1,482,656 | -0.43(-2.82%) |
Aug 13, 2007 | 15.71 | 15.65 | 15.30 | 15.38 | 1,587,187 | -0.33(-2.08%) |
Aug 10, 2007 | 16.13 | 16.32 | 15.50 | 15.71 | 3,014,062 | -0.42(-2.59%) |
Aug 09, 2007 | 16.04 | 17.04 | 15.78 | 16.12 | 6,702,187 | +0.08(+0.52%) |
Aug 08, 2007 | 15.79 | 16.26 | 15.74 | 16.04 | 3,875,625 | +0.22(+1.39%) |
Aug 07, 2007 | 15.42 | 15.92 | 15.32 | 15.82 | 1,870,312 | +0.40(+2.57%) |
Aug 06, 2007 | 14.91 | 15.45 | 14.91 | 15.42 | 1,903,593 | +0.46(+3.05%) |
Aug 03, 2007 | 15.11 | 15.14 | 14.71 | 14.97 | 1,557,656 | +0.25(+1.73%) |
Aug 02, 2007 | 14.51 | 14.75 | 14.44 | 14.71 | 1,544,531 | +0.20(+1.41%) |
Aug 01, 2007 | 14.21 | 14.55 | 14.09 | 14.51 | 1,389,375 | +0.33(+2.36%) |
Jul 31, 2007 | 14.46 | 14.61 | 14.15 | 14.17 | 1,732,500 | -0.28(-1.96%) |
Jul 30, 2007 | 14.15 | 14.54 | 14.05 | 14.46 | 1,525,781 | +0.24(+1.67%) |
Jul 27, 2007 | 14.40 | 14.62 | 14.21 | 14.22 | 1,600,312 | -0.33(-2.29%) |
Jul 26, 2007 | 14.76 | 15.41 | 14.43 | 14.55 | 1,775,625 | -0.45(-2.99%) |
Jul 25, 2007 | 15.02 | 15.08 | 14.83 | 15.00 | 825,000 | +0.09(+0.63%) |
Jul 24, 2007 | 15.08 | 15.29 | 14.89 | 14.91 | 817,031 | -0.20(-1.31%) |
Jul 23, 2007 | 14.66 | 15.19 | 14.66 | 15.11 | 618,750 | +0.04(+0.27%) |
Jul 20, 2007 | 15.40 | 15.40 | 14.97 | 15.07 | 1,551,562 | -0.32(-2.11%) |
Jul 19, 2007 | 15.23 | 15.46 | 15.14 | 15.39 | 946,875 | +0.17(+1.12%) |
Jul 18, 2007 | 15.32 | 15.32 | 15.07 | 15.22 | 740,625 | -0.10(-0.68%) |
Jul 17, 2007 | 15.46 | 15.49 | 15.24 | 15.32 | 645,937 | -0.10(-0.68%) |
Jul 16, 2007 | 15.37 | 15.52 | 15.26 | 15.43 | 579,843 | -0.05(-0.32%) |
Jul 13, 2007 | 15.42 | 15.51 | 15.30 | 15.48 | 684,843 | +0.06(+0.39%) |
Jul 12, 2007 | 15.33 | 15.42 | 15.23 | 15.42 | 984,210 | +0.09(+0.58%) |
Jul 11, 2007 | 15.26 | 15.37 | 15.21 | 15.33 | 631,875 | +0.07(+0.48%) |
Jul 10, 2007 | 15.46 | 15.53 | 15.22 | 15.26 | 1,522,500 | -0.35(-2.26%) |
Jul 09, 2007 | 15.46 | 15.62 | 15.41 | 15.61 | 1,753,125 | +0.20(+1.29%) |
Jul 06, 2007 | 15.36 | 15.42 | 15.23 | 15.41 | 786,562 | -0.00(-0.03%) |
Jul 05, 2007 | 15.36 | 15.42 | 15.20 | 15.41 | 1,464,843 | +0.01(+0.04%) |
Jul 03, 2007 | 15.36 | 15.47 | 15.30 | 15.41 | 826,875 | -0.06(-0.39%) |
Jul 02, 2007 | 15.68 | 15.73 | 15.38 | 15.47 | 1,447,968 | -0.12(-0.79%) |
Jun 29, 2007 | 15.56 | 15.69 | 15.47 | 15.59 | 1,101,093 | +0.02(+0.15%) |
Jun 28, 2007 | 15.51 | 15.68 | 15.42 | 15.57 | 1,122,187 | +0.06(+0.40%) |
Jun 27, 2007 | 15.10 | 15.55 | 15.10 | 15.51 | 1,312,500 | +0.28(+1.84%) |
Jun 26, 2007 | 15.23 | 15.36 | 15.19 | 15.23 | 850,781 | -0.00(-0.01%) |
Jun 25, 2007 | 15.19 | 15.47 | 15.15 | 15.23 | 1,215,468 | +0.06(+0.38%) |
Jun 22, 2007 | 15.24 | 15.39 | 15.17 | 15.17 | 3,384,375 | -0.45(-2.90%) |
Jun 21, 2007 | 15.31 | 15.67 | 15.26 | 15.62 | 1,697,812 | +0.22(+1.41%) |
Jun 20, 2007 | 15.56 | 15.62 | 15.40 | 15.40 | 1,444,687 | -0.19(-1.21%) |
Jun 19, 2007 | 15.63 | 15.63 | 15.47 | 15.59 | 1,297,500 | -0.03(-0.20%) |
Jun 18, 2007 | 15.50 | 15.67 | 15.46 | 15.62 | 1,144,218 | +0.07(+0.44%) |
Jun 15, 2007 | 15.55 | 15.59 | 15.49 | 15.56 | 1,687,500 | +0.09(+0.59%) |
Jun 14, 2007 | 15.46 | 15.51 | 15.34 | 15.47 | 1,282,968 | +0.10(+0.62%) |
Jun 13, 2007 | 15.23 | 15.47 | 15.23 | 15.37 | 1,635,937 | +0.14(+0.91%) |
Jun 12, 2007 | 15.20 | 15.38 | 15.14 | 15.23 | 1,837,968 | -0.06(-0.40%) |
Jun 11, 2007 | 15.36 | 15.84 | 14.95 | 15.29 | 2,536,406 | +0.38(+2.53%) |
Jun 08, 2007 | 14.76 | 14.93 | 14.69 | 14.92 | 1,755,937 | +0.15(+1.04%) |
Jun 07, 2007 | 14.95 | 15.03 | 14.74 | 14.76 | 2,647,500 | -0.27(-1.82%) |
Jun 06, 2007 | 15.01 | 15.07 | 14.85 | 15.04 | 2,892,656 | -0.02(-0.11%) |
Jun 05, 2007 | 15.33 | 15.57 | 14.87 | 15.05 | 3,778,593 | +0.55(+3.80%) |
Jun 04, 2007 | 14.39 | 14.51 | 14.30 | 14.50 | 2,197,031 | +0.03(+0.19%) |
Jun 01, 2007 | 14.61 | 14.64 | 14.40 | 14.47 | 2,669,531 | -0.09(-0.60%) |
May 31, 2007 | 14.62 | 14.76 | 14.56 | 14.56 | 5,914,687 | -0.01(-0.04%) |
May 30, 2007 | 14.51 | 14.57 | 14.40 | 14.57 | 2,254,218 | +0.01(+0.06%) |
May 29, 2007 | 14.45 | 14.62 | 14.45 | 14.56 | 2,235,937 | +0.12(+0.80%) |
May 25, 2007 | 14.47 | 14.50 | 14.35 | 14.44 | 1,157,812 | +0.14(+0.98%) |
May 24, 2007 | 14.40 | 14.42 | 14.29 | 14.30 | 1,502,812 | -0.12(-0.84%) |
May 23, 2007 | 14.31 | 14.46 | 14.31 | 14.43 | 2,099,062 | +0.12(+0.84%) |
May 22, 2007 | 14.19 | 14.31 | 14.14 | 14.31 | 1,452,656 | +0.11(+0.75%) |
May 21, 2007 | 14.14 | 14.22 | 14.10 | 14.20 | 1,107,187 | +0.05(+0.35%) |
May 18, 2007 | 14.12 | 14.16 | 14.08 | 14.15 | 1,567,031 | +0.05(+0.38%) |
May 17, 2007 | 14.13 | 14.13 | 13.99 | 14.10 | 848,437 | -0.03(-0.24%) |
May 16, 2007 | 13.95 | 14.13 | 13.89 | 14.13 | 1,326,562 | +0.21(+1.52%) |
May 15, 2007 | 13.95 | 13.99 | 13.89 | 13.92 | 1,481,718 | -0.03(-0.24%) |
May 14, 2007 | 13.78 | 14.00 | 13.78 | 13.95 | 2,112,187 | +0.18(+1.28%) |
May 11, 2007 | 13.81 | 13.82 | 13.68 | 13.78 | 1,603,125 | +0.04(+0.26%) |
May 10, 2007 | 13.92 | 13.92 | 13.71 | 13.74 | 2,209,218 | -0.20(-1.45%) |
May 09, 2007 | 13.75 | 13.97 | 13.72 | 13.94 | 1,829,531 | +0.25(+1.82%) |
May 08, 2007 | 13.78 | 13.81 | 13.65 | 13.69 | 1,640,625 | -0.10(-0.71%) |
May 07, 2007 | 13.75 | 13.82 | 13.71 | 13.79 | 947,812 | +0.08(+0.58%) |
May 04, 2007 | 13.82 | 13.84 | 13.64 | 13.71 | 2,113,125 | -0.09(-0.63%) |
May 03, 2007 | 13.74 | 13.84 | 13.68 | 13.80 | 1,290,937 | +0.06(+0.45%) |
May 02, 2007 | 13.70 | 13.82 | 13.66 | 13.74 | 961,406 | +0.03(+0.23%) |
May 01, 2007 | 13.67 | 13.79 | 13.60 | 13.71 | 1,397,812 | +0.07(+0.50%) |
Apr 30, 2007 | 13.67 | 13.78 | 13.60 | 13.64 | 2,128,593 | -0.04(-0.27%) |
Apr 27, 2007 | 13.63 | 13.74 | 13.58 | 13.67 | 1,096,406 | -0.01(-0.06%) |
Apr 26, 2007 | 13.67 | 13.75 | 13.61 | 13.68 | 1,185,937 | -0.01(-0.06%) |
Apr 25, 2007 | 13.71 | 13.82 | 13.59 | 13.69 | 1,703,906 | +0.03(+0.25%) |
Apr 24, 2007 | 13.67 | 13.71 | 13.59 | 13.66 | 1,846,406 | -0.04(-0.27%) |
Apr 23, 2007 | 13.74 | 13.74 | 13.65 | 13.69 | 867,187 | -0.05(-0.34%) |
Apr 20, 2007 | 13.82 | 13.84 | 13.65 | 13.74 | 1,920,000 | +0.07(+0.55%) |
Apr 19, 2007 | 13.66 | 13.67 | 13.58 | 13.67 | 1,769,531 | +0.00(+0.03%) |
Apr 18, 2007 | 13.69 | 13.69 | 13.58 | 13.66 | 1,104,843 | -0.03(-0.23%) |
Apr 17, 2007 | 13.73 | 13.73 | 13.54 | 13.69 | 1,820,156 | -0.04(-0.26%) |
Apr 16, 2007 | 13.59 | 13.75 | 13.56 | 13.73 | 1,120,312 | +0.17(+1.29%) |
Apr 13, 2007 | 13.58 | 13.58 | 13.49 | 13.56 | 1,671,562 | -0.01(-0.08%) |
Apr 12, 2007 | 13.65 | 13.65 | 13.48 | 13.57 | 1,834,218 | -0.07(-0.55%) |
Apr 11, 2007 | 13.73 | 13.76 | 13.56 | 13.64 | 1,870,312 | -0.17(-1.25%) |
Apr 10, 2007 | 13.74 | 13.93 | 13.74 | 13.81 | 1,386,562 | +0.13(+0.98%) |
Apr 09, 2007 | 13.68 | 13.69 | 13.49 | 13.68 | 2,305,781 | -0.32(-2.32%) |
Apr 05, 2007 | 14.06 | 14.19 | 13.98 | 14.00 | 937,968 | -0.02(-0.14%) |
Apr 04, 2007 | 14.08 | 14.10 | 14.00 | 14.02 | 2,019,843 | -0.08(-0.56%) |
Apr 03, 2007 | 14.12 | 14.24 | 14.05 | 14.10 | 2,749,218 | +0.09(+0.67%) |
Apr 02, 2007 | 13.98 | 14.04 | 13.93 | 14.01 | 1,851,093 | +0.02(+0.15%) |
Mar 30, 2007 | 13.96 | 14.01 | 13.90 | 13.99 | 1,857,187 | +0.02(+0.15%) |
Mar 29, 2007 | 13.89 | 14.01 | 13.87 | 13.96 | 1,474,687 | +0.10(+0.72%) |
Mar 28, 2007 | 13.75 | 13.94 | 13.71 | 13.86 | 2,036,250 | +0.07(+0.48%) |
Mar 27, 2007 | 13.89 | 13.92 | 13.79 | 13.80 | 1,207,968 | -0.15(-1.04%) |
Mar 26, 2007 | 13.86 | 13.96 | 13.77 | 13.94 | 1,177,968 | +0.06(+0.45%) |
Mar 23, 2007 | 13.81 | 13.92 | 13.79 | 13.88 | 1,076,250 | +0.10(+0.76%) |
Mar 22, 2007 | 13.74 | 13.80 | 13.73 | 13.78 | 1,170,000 | -0.09(-0.62%) |
Mar 21, 2007 | 13.74 | 13.87 | 13.56 | 13.86 | 1,963,593 | +0.17(+1.23%) |
Mar 20, 2007 | 13.76 | 13.85 | 13.64 | 13.69 | 1,698,281 | -0.10(-0.70%) |
Mar 19, 2007 | 13.79 | 13.85 | 13.68 | 13.79 | 1,164,843 | -0.00(-0.03%) |
Mar 16, 2007 | 13.88 | 13.91 | 13.73 | 13.79 | 2,091,562 | -0.01(-0.09%) |
Mar 15, 2007 | 13.81 | 13.85 | 13.74 | 13.81 | 1,752,656 | -0.04(-0.28%) |
Mar 14, 2007 | 13.67 | 13.89 | 13.64 | 13.85 | 1,862,343 | +0.22(+1.64%) |
Mar 13, 2007 | 13.87 | 14.27 | 13.56 | 13.62 | 3,155,625 | -0.25(-1.80%) |
Mar 12, 2007 | 13.75 | 13.90 | 13.70 | 13.87 | 1,573,125 | +0.02(+0.15%) |
Mar 09, 2007 | 13.83 | 13.89 | 13.78 | 13.85 | 1,314,375 | +0.07(+0.53%) |
Mar 08, 2007 | 13.79 | 13.85 | 13.75 | 13.78 | 1,630,312 | +0.03(+0.20%) |
Mar 07, 2007 | 13.99 | 14.02 | 13.70 | 13.75 | 2,677,031 | -0.29(-2.04%) |
Mar 06, 2007 | 13.87 | 14.35 | 13.87 | 14.04 | 4,582,968 | +0.22(+1.61%) |
Mar 05, 2007 | 13.71 | 13.86 | 13.70 | 13.81 | 1,802,812 | +0.11(+0.78%) |
Mar 02, 2007 | 13.74 | 14.01 | 13.56 | 13.71 | 2,231,718 | -0.15(-1.09%) |
Mar 01, 2007 | 13.82 | 13.89 | 13.58 | 13.86 | 1,812,656 | -0.09(-0.67%) |
Feb 28, 2007 | 13.84 | 14.03 | 13.84 | 13.95 | 2,005,781 | +0.12(+0.85%) |
Feb 27, 2007 | 14.28 | 14.47 | 13.77 | 13.83 | 2,669,062 | -0.47(-3.28%) |
Feb 26, 2007 | 14.21 | 14.35 | 14.17 | 14.30 | 1,185,468 | +0.08(+0.59%) |
Feb 23, 2007 | 14.28 | 14.40 | 14.18 | 14.22 | 907,500 | -0.11(-0.76%) |
Feb 22, 2007 | 14.38 | 14.51 | 14.29 | 14.33 | 900,937 | -0.02(-0.13%) |
Feb 21, 2007 | 14.49 | 14.52 | 14.34 | 14.35 | 1,047,656 | -0.10(-0.66%) |
Feb 20, 2007 | 14.52 | 14.56 | 14.30 | 14.44 | 1,860,468 | +0.35(+2.47%) |
Feb 16, 2007 | 14.08 | 14.15 | 14.04 | 14.10 | 1,073,437 | -0.02(-0.17%) |
Feb 15, 2007 | 14.16 | 14.19 | 14.08 | 14.12 | 946,875 | +0.01(+0.09%) |
Feb 14, 2007 | 14.08 | 14.15 | 14.03 | 14.11 | 1,138,167 | +0.05(+0.35%) |
Feb 13, 2007 | 13.97 | 14.13 | 13.97 | 14.06 | 1,158,604 | +0.09(+0.61%) |
Feb 12, 2007 | 13.91 | 14.03 | 13.87 | 13.97 | 765,529 | +0.10(+0.69%) |
Feb 09, 2007 | 13.90 | 13.99 | 13.81 | 13.88 | 1,279,218 | -0.02(-0.12%) |
Feb 08, 2007 | 14.00 | 14.02 | 13.83 | 13.89 | 1,596,562 | -0.09(-0.63%) |
Feb 07, 2007 | 13.96 | 14.08 | 13.87 | 13.98 | 1,422,656 | +0.07(+0.54%) |
Feb 06, 2007 | 14.08 | 14.15 | 13.85 | 13.91 | 2,905,312 | -0.21(-1.50%) |
Feb 05, 2007 | 14.12 | 14.15 | 14.05 | 14.12 | 1,443,281 | -0.00(-0.01%) |
Feb 02, 2007 | 14.20 | 14.21 | 14.06 | 14.12 | 984,375 | +0.00(+0.01%) |
Feb 01, 2007 | 13.98 | 14.12 | 13.94 | 14.12 | 1,077,656 | +0.13(+0.90%) |
Jan 31, 2007 | 13.89 | 14.04 | 13.85 | 13.99 | 1,062,187 | +0.13(+0.97%) |
Jan 30, 2007 | 13.84 | 13.92 | 13.80 | 13.86 | 852,656 | +0.02(+0.15%) |
Jan 29, 2007 | 13.93 | 13.94 | 13.81 | 13.84 | 1,453,593 | -0.05(-0.37%) |
Jan 26, 2007 | 13.96 | 14.01 | 13.84 | 13.89 | 1,167,187 | -0.07(-0.53%) |
Jan 25, 2007 | 14.01 | 14.05 | 13.92 | 13.96 | 1,062,656 | -0.09(-0.65%) |
Jan 24, 2007 | 14.07 | 14.12 | 13.99 | 14.05 | 1,577,812 | +0.03(+0.20%) |
Jan 23, 2007 | 14.04 | 14.11 | 13.98 | 14.03 | 1,443,281 | -0.02(-0.17%) |
Jan 22, 2007 | 14.06 | 14.16 | 14.04 | 14.05 | 1,614,375 | -0.01(-0.08%) |
Jan 19, 2007 | 14.14 | 14.14 | 14.00 | 14.06 | 1,524,375 | -0.05(-0.36%) |
Jan 18, 2007 | 14.03 | 14.14 | 14.01 | 14.11 | 1,475,625 | +0.11(+0.79%) |
Jan 17, 2007 | 13.93 | 14.07 | 13.89 | 14.00 | 1,495,312 | +0.02(+0.15%) |
Jan 16, 2007 | 13.94 | 14.05 | 13.82 | 13.98 | 1,577,812 | +0.01(+0.09%) |
Jan 12, 2007 | 13.90 | 13.97 | 13.87 | 13.97 | 1,007,812 | +0.07(+0.48%) |
Jan 11, 2007 | 13.89 | 13.97 | 13.88 | 13.90 | 1,374,843 | +0.01(+0.08%) |
Jan 10, 2007 | 13.86 | 13.92 | 13.81 | 13.89 | 1,334,531 | +0.02(+0.12%) |
Jan 09, 2007 | 13.88 | 13.92 | 13.83 | 13.87 | 1,696,875 | +0.03(+0.20%) |
Jan 08, 2007 | 13.76 | 13.88 | 13.70 | 13.85 | 1,503,750 | +0.07(+0.50%) |
Jan 05, 2007 | 13.93 | 13.96 | 13.70 | 13.78 | 1,874,062 | -0.18(-1.28%) |
Jan 04, 2007 | 14.13 | 14.20 | 13.90 | 13.96 | 1,779,375 | -0.20(-1.39%) |