Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.22 | 13.24 | 12.97 | 13.01 | 4,791,583 | -0.34(-2.58%) |
Feb 28, 2008 | 13.35 | 13.43 | 13.31 | 13.35 | 4,656,179 | -0.06(-0.42%) |
Feb 27, 2008 | 13.36 | 13.48 | 13.34 | 13.41 | 4,755,803 | +0.01(+0.05%) |
Feb 26, 2008 | 13.25 | 13.47 | 13.23 | 13.40 | 5,457,358 | +0.11(+0.81%) |
Feb 25, 2008 | 13.14 | 13.33 | 13.08 | 13.30 | 9,669,927 | +0.17(+1.30%) |
Feb 22, 2008 | 13.10 | 13.13 | 12.90 | 13.12 | 10,789,753 | +0.09(+0.70%) |
Feb 21, 2008 | 13.28 | 13.28 | 13.01 | 13.03 | 6,552,023 | -0.16(-1.23%) |
Feb 20, 2008 | 13.04 | 13.24 | 12.99 | 13.20 | 7,461,648 | +0.12(+0.93%) |
Feb 19, 2008 | 13.22 | 13.24 | 13.04 | 13.08 | 4,429,749 | +0.04(+0.33%) |
Feb 18, 2008 | 12.98 | 13.04 | 12.93 | 13.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.98 | 13.04 | 12.93 | 13.03 | 3,227,903 | -0.01(-0.11%) |
Feb 14, 2008 | 13.25 | 13.25 | 13.04 | 13.05 | 3,297,755 | -0.16(-1.23%) |
Feb 13, 2008 | 13.15 | 13.23 | 13.06 | 13.21 | 2,443,596 | +0.19(+1.42%) |
Feb 12, 2008 | 13.06 | 13.16 | 12.92 | 13.02 | 20,586,658 | +0.07(+0.51%) |
Feb 11, 2008 | 12.81 | 12.98 | 12.75 | 12.96 | 3,856,603 | +0.14(+1.11%) |
Feb 08, 2008 | 12.79 | 12.90 | 12.72 | 12.82 | 4,365,896 | +0.03(+0.21%) |
Feb 07, 2008 | 12.65 | 12.91 | 12.61 | 12.79 | 4,861,706 | +0.09(+0.74%) |
Feb 06, 2008 | 12.88 | 12.94 | 12.67 | 12.69 | 6,093,648 | -0.13(-1.02%) |
Feb 05, 2008 | 12.98 | 13.05 | 12.83 | 12.83 | 6,475,328 | -0.36(-2.76%) |
Feb 04, 2008 | 13.28 | 13.31 | 13.19 | 13.19 | 5,006,918 | -0.11(-0.79%) |
Feb 01, 2008 | 13.20 | 13.34 | 13.15 | 13.30 | 12,239,569 | +0.14(+1.03%) |
Jan 31, 2008 | 12.78 | 13.26 | 12.78 | 13.16 | 7,394,325 | +0.16(+1.22%) |
Jan 30, 2008 | 13.04 | 13.26 | 12.97 | 13.00 | 6,462,117 | -0.06(-0.47%) |
Jan 29, 2008 | 13.12 | 13.13 | 12.98 | 13.06 | 7,028,701 | +0.04(+0.32%) |
Jan 28, 2008 | 12.88 | 13.03 | 12.78 | 13.02 | 4,023,534 | +0.14(+1.10%) |
Jan 25, 2008 | 13.25 | 13.26 | 12.84 | 12.88 | 6,169,198 | -0.19(-1.43%) |
Jan 24, 2008 | 12.95 | 13.10 | 12.88 | 13.07 | 8,926,287 | +0.19(+1.46%) |
Jan 23, 2008 | 12.38 | 12.89 | 12.20 | 12.88 | 9,582,773 | +0.11(+0.86%) |
Jan 22, 2008 | 12.33 | 12.89 | 10.06 | 12.77 | 13,814,236 | -0.22(-1.68%) |
Jan 21, 2008 | 13.12 | 13.20 | 12.86 | 12.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.12 | 13.20 | 12.86 | 12.99 | 10,036,352 | -0.04(-0.30%) |
Jan 17, 2008 | 13.40 | 13.46 | 12.99 | 13.03 | 6,447,139 | -0.33(-2.50%) |
Jan 16, 2008 | 13.43 | 13.54 | 13.25 | 13.36 | 6,470,853 | -0.12(-0.89%) |
Jan 15, 2008 | 13.73 | 13.75 | 13.48 | 13.48 | 6,967,027 | -0.38(-2.74%) |
Jan 14, 2008 | 13.85 | 13.89 | 13.78 | 13.86 | 3,742,569 | +0.16(+1.19%) |
Jan 11, 2008 | 13.81 | 13.86 | 13.64 | 13.70 | 5,466,264 | -0.23(-1.67%) |
Jan 10, 2008 | 13.79 | 14.00 | 13.73 | 13.93 | 5,221,298 | +0.06(+0.43%) |
Jan 09, 2008 | 13.65 | 13.87 | 13.58 | 13.87 | 8,201,328 | +0.22(+1.58%) |
Jan 08, 2008 | 13.97 | 14.01 | 13.63 | 13.65 | 6,944,342 | -0.21(-1.53%) |
Jan 07, 2008 | 13.92 | 13.97 | 13.75 | 13.87 | 4,918,905 | +0.01(+0.04%) |
Jan 04, 2008 | 14.14 | 14.14 | 13.86 | 13.86 | 3,530,986 | -0.40(-2.80%) |
Jan 03, 2008 | 14.28 | 14.34 | 14.22 | 14.26 | 3,543,838 | +0.02(+0.12%) |
Jan 02, 2008 | 14.42 | 14.46 | 14.18 | 14.24 | 18,750,236 | -0.14(-1.00%) |
Jan 01, 2008 | 14.50 | 14.57 | 14.38 | 14.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.50 | 14.57 | 14.38 | 14.39 | 2,491,063 | -0.13(-0.91%) |
Dec 28, 2007 | 14.60 | 14.61 | 14.28 | 14.52 | 3,622,518 | +0.01(+0.10%) |
Dec 27, 2007 | 14.69 | 14.69 | 14.49 | 14.51 | 2,202,998 | -0.21(-1.43%) |
Dec 26, 2007 | 14.66 | 14.73 | 14.62 | 14.72 | 5,016,795 | +0.04(+0.27%) |
Dec 24, 2007 | 14.63 | 14.70 | 14.60 | 14.68 | 2,883,183 | +0.03(+0.18%) |
Dec 21, 2007 | 14.54 | 14.65 | 14.48 | 14.65 | 2,679,428 | +0.31(+2.17%) |
Dec 20, 2007 | 14.38 | 14.38 | 14.24 | 14.34 | 6,102,253 | +0.11(+0.78%) |
Dec 19, 2007 | 14.29 | 14.34 | 14.18 | 14.23 | 2,665,600 | -0.03(-0.19%) |
Dec 18, 2007 | 14.28 | 14.30 | 14.07 | 14.25 | 4,922,923 | +0.09(+0.61%) |
Dec 17, 2007 | 14.29 | 14.34 | 14.15 | 14.17 | 4,301,665 | -0.22(-1.53%) |
Dec 14, 2007 | 14.48 | 14.56 | 14.38 | 14.39 | 8,481,162 | -0.22(-1.50%) |
Dec 13, 2007 | 14.51 | 14.65 | 14.40 | 14.61 | 7,101,654 | +0.05(+0.35%) |
Dec 12, 2007 | 14.77 | 14.77 | 14.38 | 14.55 | 2,672,342 | +0.17(+1.17%) |
Dec 11, 2007 | 14.78 | 14.82 | 14.39 | 14.39 | 2,982,966 | -0.37(-2.50%) |
Dec 10, 2007 | 14.73 | 14.79 | 14.67 | 14.75 | 1,962,278 | +0.11(+0.76%) |
Dec 07, 2007 | 14.73 | 14.73 | 14.64 | 14.64 | 1,759,557 | -0.05(-0.31%) |
Dec 06, 2007 | 14.44 | 14.71 | 14.44 | 14.69 | 2,614,133 | +0.21(+1.48%) |
Dec 05, 2007 | 14.42 | 14.51 | 14.39 | 14.47 | 3,168,370 | +0.23(+1.61%) |
Dec 04, 2007 | 14.34 | 14.37 | 14.25 | 14.25 | 11,522,424 | -0.09(-0.66%) |
Dec 03, 2007 | 14.48 | 14.48 | 14.32 | 14.34 | 1,546,619 | -0.08(-0.53%) |
Nov 30, 2007 | 14.57 | 14.57 | 14.32 | 14.42 | 9,572,473 | +0.03(+0.19%) |
Nov 29, 2007 | 14.19 | 14.43 | 14.19 | 14.39 | 2,819,383 | +0.00(+0.03%) |
Nov 28, 2007 | 14.19 | 14.40 | 14.11 | 14.39 | 4,117,920 | +0.40(+2.87%) |
Nov 27, 2007 | 13.89 | 14.04 | 13.82 | 13.98 | 12,009,522 | +0.14(+1.01%) |
Nov 26, 2007 | 14.20 | 14.20 | 13.79 | 13.84 | 5,044,494 | -0.22(-1.58%) |
Nov 23, 2007 | 14.01 | 14.10 | 13.95 | 14.07 | 3,501,321 | +0.17(+1.20%) |
Nov 21, 2007 | 14.02 | 14.08 | 13.88 | 13.90 | 8,384,436 | -0.21(-1.52%) |
Nov 20, 2007 | 14.12 | 14.23 | 13.92 | 14.11 | 4,007,018 | +0.09(+0.65%) |
Nov 19, 2007 | 14.12 | 14.16 | 13.98 | 14.02 | 5,604,803 | -0.17(-1.22%) |
Nov 16, 2007 | 14.30 | 14.30 | 14.05 | 14.20 | 2,315,303 | +0.10(+0.69%) |
Nov 15, 2007 | 14.18 | 14.28 | 14.02 | 14.10 | 2,497,800 | -0.22(-1.55%) |
Nov 14, 2007 | 14.53 | 14.53 | 14.21 | 14.32 | 2,638,367 | -0.01(-0.09%) |
Nov 13, 2007 | 13.98 | 14.34 | 13.98 | 14.33 | 2,306,872 | +0.36(+2.60%) |
Nov 12, 2007 | 14.22 | 14.22 | 13.95 | 13.97 | 4,048,117 | -0.13(-0.95%) |
Nov 09, 2007 | 14.17 | 14.27 | 14.07 | 14.10 | 6,811,899 | -0.23(-1.61%) |
Nov 08, 2007 | 14.44 | 14.46 | 14.14 | 14.33 | 5,172,632 | -0.14(-0.94%) |
Nov 07, 2007 | 14.51 | 14.73 | 14.41 | 14.47 | 4,044,647 | -0.33(-2.21%) |
Nov 06, 2007 | 14.70 | 14.80 | 14.60 | 14.80 | 2,185,535 | +0.20(+1.37%) |
Nov 05, 2007 | 14.40 | 14.69 | 14.40 | 14.60 | 1,976,931 | -0.05(-0.34%) |
Nov 02, 2007 | 14.66 | 14.69 | 14.51 | 14.65 | 2,999,468 | +0.06(+0.38%) |
Nov 01, 2007 | 14.83 | 14.83 | 14.57 | 14.59 | 2,454,904 | -0.37(-2.45%) |
Oct 31, 2007 | 14.84 | 14.97 | 14.76 | 14.96 | 1,843,362 | +0.19(+1.26%) |
Oct 30, 2007 | 14.80 | 14.91 | 14.75 | 14.77 | 2,513,632 | -0.09(-0.58%) |
Oct 29, 2007 | 14.84 | 14.89 | 14.81 | 14.86 | 2,778,148 | +0.06(+0.43%) |
Oct 26, 2007 | 14.78 | 14.80 | 14.66 | 14.80 | 3,404,736 | +0.13(+0.90%) |
Oct 25, 2007 | 14.65 | 14.71 | 14.49 | 14.66 | 3,802,238 | +0.04(+0.24%) |
Oct 24, 2007 | 14.59 | 14.65 | 14.39 | 14.63 | 3,324,168 | +0.00(+0.01%) |
Oct 23, 2007 | 14.59 | 14.67 | 14.49 | 14.63 | 2,327,257 | +0.12(+0.82%) |
Oct 22, 2007 | 14.40 | 14.53 | 14.37 | 14.51 | 5,587,359 | +0.01(+0.07%) |
Oct 19, 2007 | 14.78 | 14.79 | 14.44 | 14.50 | 4,306,033 | -0.34(-2.26%) |
Oct 18, 2007 | 14.79 | 14.86 | 14.76 | 14.83 | 3,123,233 | +0.01(+0.07%) |
Oct 17, 2007 | 14.91 | 14.93 | 14.67 | 14.82 | 2,448,595 | +0.02(+0.11%) |
Oct 16, 2007 | 14.83 | 14.87 | 14.77 | 14.81 | 2,364,144 | -0.06(-0.40%) |
Oct 15, 2007 | 14.99 | 15.01 | 14.79 | 14.87 | 2,219,995 | -0.12(-0.78%) |
Oct 12, 2007 | 14.91 | 15.01 | 14.87 | 14.98 | 1,018,266 | +0.09(+0.61%) |
Oct 11, 2007 | 15.06 | 15.10 | 14.81 | 14.89 | 2,785,914 | -0.07(-0.48%) |
Oct 10, 2007 | 14.93 | 15.00 | 14.90 | 14.96 | 4,724,891 | +0.00(+0.01%) |
Oct 09, 2007 | 14.87 | 14.97 | 14.85 | 14.96 | 2,533,046 | +0.14(+0.97%) |
Oct 08, 2007 | 14.83 | 14.85 | 14.79 | 14.82 | 1,406,546 | -0.04(-0.26%) |
Oct 05, 2007 | 14.80 | 14.91 | 14.77 | 14.86 | 2,741,261 | +0.13(+0.87%) |
Oct 04, 2007 | 14.74 | 14.74 | 14.67 | 14.73 | 3,525,103 | +0.01(+0.04%) |
Oct 03, 2007 | 14.72 | 14.76 | 14.68 | 14.72 | 19,444,612 | -0.05(-0.36%) |
Oct 02, 2007 | 14.81 | 14.82 | 14.72 | 14.78 | 2,493,247 | -0.03(-0.22%) |
Oct 01, 2007 | 14.66 | 14.83 | 14.65 | 14.81 | 3,637,704 | +0.15(+1.01%) |
Sep 28, 2007 | 14.67 | 14.70 | 14.59 | 14.66 | 2,071,477 | -0.02(-0.17%) |
Sep 27, 2007 | 14.65 | 14.69 | 14.61 | 14.69 | 1,971,009 | +0.10(+0.68%) |
Sep 26, 2007 | 14.58 | 14.64 | 14.55 | 14.59 | 2,304,446 | +0.01(+0.07%) |
Sep 25, 2007 | 14.47 | 14.58 | 14.46 | 14.58 | 1,883,646 | -0.01(-0.07%) |
Sep 24, 2007 | 14.59 | 14.66 | 14.54 | 14.59 | 1,996,733 | -0.02(-0.11%) |
Sep 21, 2007 | 14.64 | 14.67 | 14.60 | 14.60 | 2,059,829 | +0.05(+0.35%) |
Sep 20, 2007 | 14.59 | 14.62 | 14.53 | 14.55 | 1,522,060 | -0.04(-0.28%) |
Sep 19, 2007 | 14.62 | 14.69 | 14.16 | 14.59 | 2,799,503 | +0.07(+0.47%) |
Sep 18, 2007 | 14.23 | 14.53 | 14.19 | 14.53 | 4,874,864 | +0.36(+2.55%) |
Sep 17, 2007 | 14.20 | 14.21 | 14.11 | 14.16 | 1,964,700 | -0.06(-0.42%) |
Sep 14, 2007 | 14.13 | 14.25 | 14.11 | 14.22 | 1,676,401 | +0.01(+0.04%) |
Sep 13, 2007 | 14.22 | 14.28 | 14.18 | 14.22 | 2,070,992 | +0.06(+0.41%) |
Sep 12, 2007 | 14.08 | 14.20 | 14.07 | 14.16 | 1,844,818 | +0.07(+0.51%) |
Sep 11, 2007 | 13.97 | 14.11 | 13.96 | 14.09 | 1,102,717 | +0.19(+1.36%) |
Sep 10, 2007 | 13.98 | 14.02 | 13.80 | 13.90 | 3,328,536 | -0.05(-0.35%) |
Sep 07, 2007 | 14.01 | 14.02 | 13.87 | 13.95 | 2,302,990 | -0.21(-1.46%) |
Sep 06, 2007 | 14.14 | 14.20 | 14.07 | 14.15 | 3,888,146 | +0.02(+0.17%) |
Sep 05, 2007 | 14.13 | 14.15 | 14.04 | 14.13 | 2,461,699 | -0.08(-0.55%) |
Sep 04, 2007 | 14.01 | 14.27 | 14.01 | 14.21 | 1,826,860 | +0.15(+1.06%) |
Aug 31, 2007 | 14.07 | 14.12 | 13.99 | 14.06 | 2,120,983 | +0.15(+1.05%) |
Aug 30, 2007 | 13.83 | 14.02 | 13.83 | 13.91 | 4,831,668 | -0.03(-0.19%) |
Aug 29, 2007 | 13.76 | 13.96 | 13.71 | 13.94 | 1,832,199 | +0.24(+1.74%) |
Aug 28, 2007 | 13.89 | 13.92 | 13.66 | 13.70 | 2,348,127 | -0.23(-1.66%) |
Aug 27, 2007 | 14.00 | 14.01 | 13.93 | 13.93 | 1,515,265 | -0.10(-0.73%) |
Aug 24, 2007 | 13.87 | 14.04 | 13.87 | 14.04 | 2,083,611 | +0.17(+1.22%) |
Aug 23, 2007 | 13.97 | 13.97 | 13.78 | 13.87 | 3,861,937 | +0.01(+0.04%) |
Aug 22, 2007 | 13.84 | 13.87 | 13.77 | 13.86 | 3,952,697 | +0.14(+0.99%) |
Aug 21, 2007 | 13.73 | 13.89 | 13.67 | 13.72 | 2,264,161 | +0.03(+0.20%) |
Aug 20, 2007 | 13.76 | 13.78 | 13.59 | 13.70 | 3,418,326 | -0.02(-0.15%) |
Aug 17, 2007 | 13.78 | 13.82 | 13.51 | 13.72 | 3,760,498 | +0.28(+2.12%) |
Aug 16, 2007 | 13.39 | 13.55 | 12.99 | 13.43 | 7,521,968 | -0.04(-0.32%) |
Aug 15, 2007 | 13.57 | 13.77 | 13.44 | 13.48 | 4,195,043 | -0.16(-1.19%) |
Aug 14, 2007 | 13.90 | 13.90 | 13.64 | 13.64 | 2,261,249 | -0.23(-1.66%) |
Aug 13, 2007 | 14.00 | 14.00 | 13.85 | 13.87 | 1,455,567 | +0.00(+0.03%) |
Aug 10, 2007 | 13.77 | 13.97 | 13.67 | 13.87 | 2,881,042 | -0.04(-0.30%) |
Aug 09, 2007 | 14.07 | 14.22 | 13.91 | 13.91 | 8,104,389 | -0.35(-2.48%) |
Aug 08, 2007 | 14.14 | 14.33 | 14.12 | 14.26 | 2,226,304 | +0.19(+1.32%) |
Aug 07, 2007 | 13.88 | 14.15 | 13.84 | 14.08 | 2,870,365 | +0.14(+1.04%) |
Aug 06, 2007 | 13.76 | 13.97 | 13.63 | 13.93 | 4,604,524 | +0.18(+1.32%) |
Aug 03, 2007 | 13.86 | 14.04 | 13.74 | 13.75 | 3,401,882 | -0.29(-2.08%) |
Aug 02, 2007 | 13.97 | 14.04 | 13.88 | 14.04 | 4,630,247 | +0.11(+0.78%) |
Aug 01, 2007 | 13.89 | 13.96 | 13.71 | 13.93 | 4,727,070 | +0.10(+0.71%) |
Jul 31, 2007 | 14.12 | 14.13 | 13.77 | 13.84 | 4,246,820 | -0.18(-1.29%) |
Jul 30, 2007 | 13.93 | 14.06 | 13.85 | 14.02 | 3,153,810 | +0.14(+0.98%) |
Jul 27, 2007 | 14.05 | 14.17 | 13.88 | 13.88 | 3,094,597 | -0.24(-1.72%) |
Jul 26, 2007 | 14.32 | 14.35 | 13.97 | 14.12 | 3,845,435 | -0.32(-2.18%) |
Jul 25, 2007 | 14.48 | 14.83 | 14.29 | 14.44 | 5,651,542 | +0.02(+0.14%) |
Jul 24, 2007 | 14.53 | 14.59 | 14.35 | 14.42 | 2,006,440 | -0.21(-1.42%) |
Jul 23, 2007 | 14.62 | 14.67 | 14.59 | 14.63 | 1,287,150 | +0.05(+0.35%) |
Jul 20, 2007 | 14.68 | 14.68 | 14.51 | 14.57 | 2,105,937 | -0.14(-0.92%) |
Jul 19, 2007 | 14.69 | 14.73 | 14.67 | 14.71 | 2,465,097 | +0.09(+0.62%) |
Jul 18, 2007 | 14.59 | 14.63 | 14.52 | 14.62 | 3,195,826 | +0.01(+0.08%) |
Jul 17, 2007 | 14.65 | 14.68 | 14.60 | 14.61 | 1,079,420 | -0.01(-0.07%) |
Jul 16, 2007 | 14.62 | 14.67 | 14.58 | 14.62 | 1,740,953 | -0.01(-0.04%) |
Jul 13, 2007 | 14.59 | 14.67 | 14.57 | 14.62 | 2,531,104 | +0.02(+0.14%) |
Jul 12, 2007 | 14.42 | 14.60 | 14.41 | 14.60 | 1,594,814 | +0.25(+1.72%) |
Jul 11, 2007 | 14.28 | 14.36 | 14.24 | 14.36 | 1,202,699 | +0.06(+0.40%) |
Jul 10, 2007 | 14.38 | 14.42 | 14.26 | 14.30 | 2,544,209 | -0.16(-1.10%) |
Jul 09, 2007 | 14.46 | 14.48 | 14.41 | 14.46 | 1,117,277 | +0.02(+0.17%) |
Jul 06, 2007 | 14.36 | 14.45 | 14.33 | 14.43 | 5,012,218 | +0.08(+0.59%) |
Jul 05, 2007 | 14.33 | 14.47 | 14.28 | 14.35 | 2,598,568 | +0.01(+0.10%) |
Jul 03, 2007 | 14.31 | 14.34 | 14.30 | 14.33 | 1,101,261 | +0.06(+0.43%) |
Jul 02, 2007 | 14.21 | 14.27 | 14.20 | 14.27 | 2,196,212 | +0.12(+0.86%) |
Jun 29, 2007 | 14.23 | 14.28 | 14.06 | 14.15 | 3,089,743 | -0.06(-0.43%) |
Jun 28, 2007 | 14.24 | 14.31 | 14.21 | 14.21 | 2,593,715 | +0.00(+0.03%) |
Jun 27, 2007 | 14.01 | 14.22 | 14.01 | 14.21 | 2,139,912 | +0.18(+1.26%) |
Jun 26, 2007 | 14.19 | 14.21 | 14.03 | 14.03 | 2,274,839 | -0.09(-0.66%) |
Jun 25, 2007 | 14.20 | 14.27 | 14.08 | 14.12 | 3,393,088 | -0.08(-0.57%) |
Jun 22, 2007 | 14.30 | 14.32 | 14.15 | 14.20 | 1,082,332 | -0.14(-0.96%) |
Jun 21, 2007 | 14.30 | 14.36 | 14.20 | 14.34 | 1,957,905 | +0.09(+0.62%) |
Jun 20, 2007 | 14.46 | 14.48 | 14.25 | 14.25 | 1,609,908 | -0.19(-1.33%) |
Jun 19, 2007 | 14.39 | 14.46 | 14.37 | 14.45 | 1,689,506 | +0.02(+0.17%) |
Jun 18, 2007 | 14.47 | 14.48 | 14.41 | 14.42 | 970,216 | -0.02(-0.14%) |
Jun 15, 2007 | 14.46 | 14.48 | 14.42 | 14.44 | 870,719 | +0.11(+0.76%) |
Jun 14, 2007 | 14.29 | 14.36 | 14.26 | 14.33 | 1,279,384 | +0.07(+0.52%) |
Jun 13, 2007 | 14.14 | 14.26 | 14.10 | 14.26 | 1,551,181 | +0.19(+1.38%) |
Jun 12, 2007 | 14.13 | 14.23 | 14.06 | 14.06 | 1,431,299 | -0.14(-0.99%) |
Jun 11, 2007 | 14.20 | 14.26 | 14.15 | 14.20 | 1,307,535 | +0.01(+0.09%) |
Jun 08, 2007 | 14.03 | 14.20 | 14.02 | 14.19 | 2,008,381 | +0.14(+1.00%) |
Jun 07, 2007 | 14.31 | 14.31 | 14.05 | 14.05 | 2,150,104 | -0.24(-1.67%) |
Jun 06, 2007 | 14.36 | 14.37 | 14.26 | 14.29 | 1,000,308 | -0.14(-0.94%) |
Jun 05, 2007 | 14.45 | 14.46 | 14.37 | 14.43 | 3,283,180 | -0.05(-0.34%) |
Jun 04, 2007 | 14.38 | 14.50 | 14.38 | 14.48 | 1,143,486 | +0.04(+0.29%) |
Jun 01, 2007 | 14.45 | 14.47 | 14.40 | 14.43 | 1,407,032 | +0.06(+0.42%) |
May 31, 2007 | 14.40 | 14.41 | 14.35 | 14.38 | 1,692,418 | +0.02(+0.16%) |
May 30, 2007 | 14.15 | 14.35 | 14.15 | 14.35 | 950,317 | +0.11(+0.80%) |
May 29, 2007 | 14.22 | 14.27 | 14.18 | 14.24 | 2,258,823 | +0.02(+0.14%) |
May 25, 2007 | 14.22 | 14.22 | 14.16 | 14.22 | 857,129 | +0.08(+0.57%) |
May 24, 2007 | 14.27 | 14.34 | 14.11 | 14.14 | 1,851,613 | -0.12(-0.87%) |
May 23, 2007 | 14.31 | 14.36 | 14.25 | 14.26 | 1,116,792 | +0.01(+0.09%) |
May 22, 2007 | 14.31 | 14.33 | 14.25 | 14.25 | 1,236,674 | -0.04(-0.30%) |
May 21, 2007 | 14.32 | 14.34 | 14.27 | 14.29 | 2,472,862 | +0.02(+0.12%) |
May 18, 2007 | 14.21 | 14.29 | 14.20 | 14.28 | 1,912,185 | +0.11(+0.74%) |
May 17, 2007 | 14.14 | 14.21 | 14.13 | 14.17 | 2,273,868 | +0.00(+0.00%) |
May 16, 2007 | 14.11 | 14.17 | 14.05 | 14.17 | 1,604,084 | +0.12(+0.82%) |
May 15, 2007 | 14.11 | 14.18 | 14.03 | 14.06 | 1,688,535 | -0.06(-0.41%) |
May 14, 2007 | 14.11 | 14.16 | 14.04 | 14.11 | 5,230,141 | -0.00(-0.01%) |
May 11, 2007 | 14.03 | 14.12 | 13.99 | 14.12 | 1,341,024 | +0.11(+0.77%) |
May 10, 2007 | 14.15 | 14.16 | 14.00 | 14.01 | 2,825,824 | -0.18(-1.26%) |
May 09, 2007 | 14.14 | 14.20 | 14.11 | 14.19 | 1,640,971 | +0.03(+0.19%) |
May 08, 2007 | 14.12 | 14.17 | 14.08 | 14.16 | 1,002,249 | +0.01(+0.04%) |
May 07, 2007 | 14.11 | 14.18 | 14.11 | 14.15 | 2,399,089 | +0.01(+0.04%) |
May 04, 2007 | 14.16 | 14.21 | 14.11 | 14.15 | 1,089,612 | +0.02(+0.17%) |
May 03, 2007 | 14.14 | 14.14 | 14.07 | 14.12 | 2,240,287 | +0.06(+0.43%) |
May 02, 2007 | 14.00 | 14.10 | 14.00 | 14.06 | 5,148,602 | +0.08(+0.57%) |
May 01, 2007 | 13.96 | 13.99 | 13.88 | 13.98 | 1,858,893 | +0.02(+0.15%) |
Apr 30, 2007 | 14.09 | 14.09 | 13.94 | 13.96 | 1,123,101 | -0.10(-0.73%) |
Apr 27, 2007 | 14.04 | 14.09 | 14.01 | 14.07 | 1,415,283 | -0.01(-0.10%) |
Apr 26, 2007 | 14.07 | 14.09 | 14.03 | 14.08 | 2,634,484 | +0.03(+0.19%) |
Apr 25, 2007 | 14.01 | 14.07 | 13.94 | 14.05 | 1,137,177 | +0.15(+1.05%) |
Apr 24, 2007 | 13.96 | 13.96 | 13.86 | 13.91 | 1,333,744 | +0.00(+0.00%) |
Apr 23, 2007 | 13.96 | 13.98 | 13.91 | 13.91 | 967,304 | -0.04(-0.27%) |
Apr 20, 2007 | 13.90 | 13.96 | 13.88 | 13.94 | 1,043,019 | +0.11(+0.80%) |
Apr 19, 2007 | 13.77 | 13.85 | 13.76 | 13.83 | 1,374,513 | -0.01(-0.09%) |
Apr 18, 2007 | 13.80 | 13.87 | 13.79 | 13.85 | 1,949,654 | -0.01(-0.10%) |
Apr 17, 2007 | 13.81 | 13.89 | 13.81 | 13.86 | 3,263,984 | +0.04(+0.31%) |
Apr 16, 2007 | 13.74 | 13.82 | 13.73 | 13.82 | 2,487,423 | +0.15(+1.08%) |
Apr 13, 2007 | 13.65 | 13.68 | 13.58 | 13.67 | 915,371 | +0.04(+0.32%) |
Apr 12, 2007 | 13.56 | 13.63 | 13.46 | 13.63 | 1,337,627 | +0.07(+0.55%) |
Apr 11, 2007 | 13.62 | 13.62 | 13.50 | 13.55 | 2,359,290 | -0.07(-0.48%) |
Apr 10, 2007 | 13.59 | 13.62 | 13.57 | 13.62 | 1,821,521 | +0.04(+0.32%) |
Apr 09, 2007 | 13.61 | 13.61 | 13.56 | 13.57 | 1,452,655 | -0.01(-0.06%) |
Apr 05, 2007 | 13.50 | 13.59 | 13.50 | 13.58 | 1,277,443 | +0.05(+0.37%) |
Apr 04, 2007 | 13.50 | 13.56 | 13.48 | 13.53 | 2,654,869 | +0.04(+0.27%) |
Apr 03, 2007 | 13.46 | 13.53 | 13.41 | 13.50 | 1,673,489 | +0.15(+1.16%) |
Apr 02, 2007 | 13.35 | 13.38 | 13.29 | 13.34 | 2,600,510 | +0.02(+0.19%) |
Mar 30, 2007 | 13.34 | 13.39 | 13.21 | 13.32 | 1,033,797 | -0.01(-0.11%) |
Mar 29, 2007 | 13.39 | 13.39 | 13.25 | 13.33 | 1,668,636 | +0.02(+0.17%) |
Mar 28, 2007 | 13.35 | 13.38 | 13.28 | 13.31 | 1,563,315 | -0.09(-0.68%) |
Mar 27, 2007 | 13.43 | 13.45 | 13.37 | 13.40 | 1,490,512 | -0.05(-0.38%) |
Mar 26, 2007 | 13.44 | 13.49 | 13.34 | 13.45 | 1,560,888 | -0.06(-0.46%) |
Mar 23, 2007 | 13.51 | 13.54 | 13.48 | 13.51 | 1,056,123 | +0.00(+0.00%) |
Mar 22, 2007 | 13.53 | 13.53 | 13.45 | 13.51 | 876,543 | +0.02(+0.15%) |
Mar 21, 2007 | 13.32 | 13.51 | 13.27 | 13.49 | 1,109,997 | +0.21(+1.60%) |
Mar 20, 2007 | 13.20 | 13.29 | 13.19 | 13.28 | 1,100,290 | +0.08(+0.59%) |
Mar 19, 2007 | 13.13 | 13.22 | 13.12 | 13.20 | 1,400,237 | +0.14(+1.06%) |
Mar 16, 2007 | 13.10 | 13.16 | 13.03 | 13.06 | 957,111 | -0.05(-0.36%) |
Mar 15, 2007 | 13.08 | 13.13 | 13.05 | 13.11 | 1,396,354 | +0.04(+0.28%) |
Mar 14, 2007 | 13.00 | 13.09 | 12.86 | 13.07 | 3,163,031 | +0.10(+0.78%) |
Mar 13, 2007 | 13.22 | 13.22 | 12.97 | 12.97 | 1,268,221 | -0.25(-1.90%) |
Mar 12, 2007 | 13.17 | 13.26 | 13.16 | 13.22 | 1,350,731 | +0.03(+0.20%) |
Mar 09, 2007 | 13.28 | 13.28 | 13.15 | 13.20 | 1,428,873 | -0.01(-0.09%) |
Mar 08, 2007 | 13.23 | 13.27 | 13.17 | 13.21 | 1,337,141 | +0.07(+0.55%) |
Mar 07, 2007 | 13.15 | 13.22 | 13.11 | 13.14 | 1,117,277 | -0.02(-0.13%) |
Mar 06, 2007 | 13.07 | 13.17 | 12.97 | 13.15 | 1,533,708 | +0.22(+1.72%) |
Mar 05, 2007 | 12.97 | 13.11 | 12.93 | 12.93 | 1,576,905 | -0.10(-0.77%) |
Mar 02, 2007 | 13.08 | 13.20 | 13.03 | 13.03 | 3,613,922 | -0.17(-1.30%) |