Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.42 | 12.67 | 12.36 | 12.40 | 6,012,837 | +0.01(+0.06%) |
Oct 30, 2007 | 12.37 | 12.72 | 12.36 | 12.40 | 7,010,773 | +0.01(+0.06%) |
Oct 29, 2007 | 12.47 | 12.54 | 12.36 | 12.39 | 7,015,105 | -0.02(-0.13%) |
Oct 26, 2007 | 12.55 | 12.56 | 12.31 | 12.40 | 2,832,283 | -0.02(-0.13%) |
Oct 25, 2007 | 12.62 | 12.64 | 12.40 | 12.42 | 2,341,213 | -0.15(-1.19%) |
Oct 24, 2007 | 12.75 | 12.75 | 12.51 | 12.57 | 3,907,924 | -0.18(-1.42%) |
Oct 23, 2007 | 12.89 | 12.95 | 12.64 | 12.75 | 5,318,843 | -0.20(-1.58%) |
Oct 22, 2007 | 13.12 | 13.17 | 12.93 | 12.95 | 4,636,822 | -0.29(-2.19%) |
Oct 19, 2007 | 13.97 | 13.97 | 13.23 | 13.24 | 9,897,323 | -0.79(-5.60%) |
Oct 18, 2007 | 14.13 | 14.19 | 13.89 | 14.03 | 4,294,029 | -0.10(-0.72%) |
Oct 17, 2007 | 14.11 | 14.21 | 14.01 | 14.13 | 5,075,919 | +0.16(+1.12%) |
Oct 16, 2007 | 14.22 | 14.22 | 13.89 | 13.97 | 3,779,647 | -0.17(-1.22%) |
Oct 15, 2007 | 14.29 | 14.41 | 14.08 | 14.15 | 3,692,770 | -0.11(-0.77%) |
Oct 12, 2007 | 14.38 | 14.46 | 14.11 | 14.26 | 4,415,070 | -0.20(-1.36%) |
Oct 11, 2007 | 14.62 | 14.75 | 14.41 | 14.45 | 2,723,751 | -0.09(-0.65%) |
Oct 10, 2007 | 14.44 | 14.61 | 14.38 | 14.55 | 3,087,308 | +0.11(+0.76%) |
Oct 09, 2007 | 14.21 | 14.48 | 14.19 | 14.44 | 3,113,919 | +0.32(+2.28%) |
Oct 08, 2007 | 13.82 | 14.15 | 13.81 | 14.11 | 2,880,562 | +0.23(+1.64%) |
Oct 05, 2007 | 13.90 | 13.95 | 13.68 | 13.89 | 2,659,676 | +0.02(+0.17%) |
Oct 04, 2007 | 13.85 | 13.92 | 13.74 | 13.86 | 2,371,276 | +0.02(+0.11%) |
Oct 03, 2007 | 13.89 | 14.01 | 13.78 | 13.85 | 3,698,630 | -0.15(-1.07%) |
Oct 02, 2007 | 14.06 | 14.08 | 13.89 | 14.00 | 2,467,834 | -0.02(-0.11%) |
Oct 01, 2007 | 14.09 | 14.09 | 13.87 | 14.01 | 4,389,049 | +0.00(+0.00%) |
Sep 28, 2007 | 14.06 | 14.09 | 13.97 | 14.01 | 3,548,315 | -0.05(-0.34%) |
Sep 27, 2007 | 14.13 | 14.22 | 14.00 | 14.06 | 6,167,228 | -0.12(-0.83%) |
Sep 26, 2007 | 14.26 | 14.29 | 14.11 | 14.18 | 3,176,223 | -0.03(-0.22%) |
Sep 25, 2007 | 14.71 | 14.71 | 14.17 | 14.21 | 4,597,269 | -0.50(-3.42%) |
Sep 24, 2007 | 14.68 | 14.79 | 14.48 | 14.71 | 2,608,977 | -0.05(-0.37%) |
Sep 21, 2007 | 14.92 | 14.92 | 14.72 | 14.77 | 5,577,562 | +0.05(+0.32%) |
Sep 20, 2007 | 14.51 | 14.81 | 14.50 | 14.72 | 2,637,129 | +0.21(+1.46%) |
Sep 19, 2007 | 14.23 | 14.66 | 14.23 | 14.51 | 3,411,631 | +0.28(+1.99%) |
Sep 18, 2007 | 14.16 | 14.29 | 14.04 | 14.22 | 4,389,058 | +0.06(+0.44%) |
Sep 17, 2007 | 14.33 | 14.37 | 14.11 | 14.16 | 4,034,417 | -0.28(-1.96%) |
Sep 14, 2007 | 14.60 | 14.55 | 14.39 | 14.44 | 2,912,304 | -0.16(-1.08%) |
Sep 13, 2007 | 14.57 | 14.74 | 14.41 | 14.60 | 3,181,295 | +0.08(+0.54%) |
Sep 12, 2007 | 14.44 | 14.59 | 14.43 | 14.52 | 2,982,470 | +0.00(+0.00%) |
Sep 11, 2007 | 14.36 | 14.59 | 14.30 | 14.52 | 4,732,815 | +0.16(+1.15%) |
Sep 10, 2007 | 14.55 | 14.72 | 14.33 | 14.36 | 7,124,656 | -0.20(-1.35%) |
Sep 07, 2007 | 14.48 | 14.77 | 14.29 | 14.55 | 5,800,232 | -0.06(-0.43%) |
Sep 06, 2007 | 15.05 | 15.05 | 14.56 | 14.62 | 7,023,385 | -0.43(-2.87%) |
Sep 05, 2007 | 15.70 | 16.09 | 14.92 | 15.05 | 8,333,414 | -2.23(-12.90%) |
Sep 04, 2007 | 16.76 | 17.36 | 16.76 | 17.28 | 1,844,558 | +0.36(+2.13%) |
Aug 31, 2007 | 16.81 | 17.05 | 16.70 | 16.92 | 1,380,346 | +0.38(+2.33%) |
Aug 30, 2007 | 16.69 | 16.63 | 16.39 | 16.53 | 1,465,312 | -0.16(-0.94%) |
Aug 29, 2007 | 16.43 | 16.69 | 16.38 | 16.69 | 1,763,903 | +0.31(+1.92%) |
Aug 28, 2007 | 16.44 | 16.61 | 16.36 | 16.38 | 2,350,894 | -0.25(-1.51%) |
Aug 27, 2007 | 17.07 | 17.07 | 16.62 | 16.63 | 1,685,567 | -0.53(-3.11%) |
Aug 24, 2007 | 16.91 | 17.20 | 16.82 | 17.16 | 1,945,809 | +0.20(+1.20%) |
Aug 23, 2007 | 16.46 | 17.15 | 16.63 | 16.96 | 2,196,758 | +0.49(+3.00%) |
Aug 22, 2007 | 16.45 | 16.49 | 16.16 | 16.46 | 3,106,671 | +0.23(+1.40%) |
Aug 21, 2007 | 15.94 | 16.28 | 15.55 | 16.23 | 2,357,646 | +0.30(+1.87%) |
Aug 20, 2007 | 15.65 | 16.05 | 15.57 | 15.94 | 3,317,366 | +0.23(+1.45%) |
Aug 17, 2007 | 15.49 | 15.75 | 15.30 | 15.71 | 4,202,311 | +0.52(+3.41%) |
Aug 16, 2007 | 15.34 | 15.39 | 14.89 | 15.19 | 4,738,985 | -0.15(-0.97%) |
Aug 15, 2007 | 15.65 | 15.85 | 15.31 | 15.34 | 2,544,265 | -0.31(-2.01%) |
Aug 14, 2007 | 15.93 | 16.02 | 15.56 | 15.65 | 2,609,053 | -0.27(-1.73%) |
Aug 13, 2007 | 15.68 | 16.30 | 15.61 | 15.93 | 3,251,253 | +0.25(+1.60%) |
Aug 10, 2007 | 15.43 | 16.23 | 14.92 | 15.68 | 5,631,956 | +0.06(+0.40%) |
Aug 09, 2007 | 16.09 | 16.26 | 15.46 | 15.61 | 5,401,199 | -0.75(-4.60%) |
Aug 08, 2007 | 16.96 | 16.96 | 15.98 | 16.37 | 5,116,891 | -0.51(-3.02%) |
Aug 07, 2007 | 16.74 | 16.98 | 16.34 | 16.88 | 4,499,279 | +0.13(+0.80%) |
Aug 06, 2007 | 16.16 | 16.78 | 15.96 | 16.74 | 3,777,099 | +0.63(+3.90%) |
Aug 03, 2007 | 16.38 | 16.50 | 16.01 | 16.12 | 2,667,064 | -0.20(-1.25%) |
Aug 02, 2007 | 16.75 | 16.75 | 16.13 | 16.32 | 5,139,571 | -0.05(-0.34%) |
Aug 01, 2007 | 16.48 | 16.78 | 16.16 | 16.38 | 4,908,107 | -0.35(-2.07%) |
Jul 31, 2007 | 17.25 | 17.38 | 16.68 | 16.72 | 3,783,299 | -0.53(-3.09%) |
Jul 30, 2007 | 17.51 | 17.51 | 16.69 | 17.25 | 4,720,142 | +0.45(+2.66%) |
Jul 27, 2007 | 17.10 | 17.52 | 16.77 | 16.81 | 2,977,247 | -0.47(-2.73%) |
Jul 26, 2007 | 17.50 | 17.69 | 17.11 | 17.28 | 3,442,087 | -0.43(-2.44%) |
Jul 25, 2007 | 18.05 | 18.17 | 17.62 | 17.71 | 3,383,225 | -0.33(-1.83%) |
Jul 24, 2007 | 18.57 | 18.59 | 18.01 | 18.04 | 2,459,572 | -0.59(-3.16%) |
Jul 23, 2007 | 18.65 | 18.77 | 18.58 | 18.63 | 1,575,882 | +0.05(+0.25%) |
Jul 20, 2007 | 18.68 | 18.77 | 18.46 | 18.58 | 2,338,139 | -0.05(-0.30%) |
Jul 19, 2007 | 18.48 | 18.82 | 18.46 | 18.64 | 1,811,672 | +0.27(+1.50%) |
Jul 18, 2007 | 18.39 | 18.50 | 18.18 | 18.36 | 1,858,423 | -0.06(-0.34%) |
Jul 17, 2007 | 18.68 | 18.87 | 18.37 | 18.42 | 2,871,900 | -0.24(-1.30%) |
Jul 16, 2007 | 18.62 | 18.70 | 18.28 | 18.67 | 2,545,921 | -0.10(-0.54%) |
Jul 13, 2007 | 18.43 | 18.86 | 18.40 | 18.77 | 1,956,509 | +0.27(+1.49%) |
Jul 12, 2007 | 18.23 | 18.51 | 18.21 | 18.50 | 3,923,920 | +0.28(+1.55%) |
Jul 11, 2007 | 18.28 | 18.39 | 18.09 | 18.21 | 1,590,277 | -0.04(-0.21%) |
Jul 10, 2007 | 18.20 | 18.53 | 18.20 | 18.25 | 3,105,571 | -0.17(-0.94%) |
Jul 09, 2007 | 18.59 | 18.64 | 18.34 | 18.42 | 2,532,998 | -0.16(-0.89%) |
Jul 06, 2007 | 18.63 | 18.68 | 18.46 | 18.59 | 2,366,117 | +0.02(+0.13%) |
Jul 05, 2007 | 18.67 | 18.68 | 18.42 | 18.57 | 2,774,484 | -0.06(-0.34%) |
Jul 03, 2007 | 18.52 | 18.84 | 18.31 | 18.63 | 1,739,827 | +0.32(+1.76%) |
Jul 02, 2007 | 18.27 | 18.33 | 17.92 | 18.31 | 2,504,395 | +0.22(+1.22%) |
Jun 29, 2007 | 18.24 | 18.33 | 17.96 | 18.09 | 2,504,647 | -0.16(-0.86%) |
Jun 28, 2007 | 18.17 | 18.33 | 18.06 | 18.24 | 1,639,575 | +0.16(+0.91%) |
Jun 27, 2007 | 18.17 | 18.17 | 17.98 | 18.08 | 3,228,324 | -0.17(-0.95%) |
Jun 26, 2007 | 18.28 | 18.38 | 18.13 | 18.25 | 2,260,833 | +0.14(+0.78%) |
Jun 25, 2007 | 18.10 | 18.34 | 18.09 | 18.11 | 2,449,872 | +0.00(+0.00%) |
Jun 22, 2007 | 18.71 | 18.72 | 17.98 | 18.11 | 5,383,809 | -0.79(-4.19%) |
Jun 21, 2007 | 18.08 | 19.09 | 18.02 | 18.90 | 7,385,286 | +0.85(+4.70%) |
Jun 20, 2007 | 18.11 | 18.22 | 17.98 | 18.06 | 3,198,515 | +0.03(+0.17%) |
Jun 19, 2007 | 18.13 | 18.15 | 17.89 | 18.02 | 4,133,905 | -0.09(-0.52%) |
Jun 18, 2007 | 17.79 | 18.17 | 17.79 | 18.12 | 4,597,078 | +0.43(+2.44%) |
Jun 15, 2007 | 17.35 | 17.72 | 17.35 | 17.69 | 4,359,505 | +0.53(+3.07%) |
Jun 14, 2007 | 17.25 | 17.37 | 17.13 | 17.16 | 2,228,604 | -0.06(-0.36%) |
Jun 13, 2007 | 17.00 | 17.22 | 16.84 | 17.22 | 2,880,180 | +0.22(+1.29%) |
Jun 12, 2007 | 17.09 | 17.16 | 17.00 | 17.00 | 1,699,191 | -0.09(-0.51%) |
Jun 11, 2007 | 17.06 | 17.14 | 16.99 | 17.09 | 1,279,329 | -0.02(-0.14%) |
Jun 08, 2007 | 17.11 | 17.14 | 16.93 | 17.11 | 2,977,342 | +0.11(+0.65%) |
Jun 07, 2007 | 18.14 | 18.14 | 16.99 | 17.00 | 3,106,594 | -0.46(-2.65%) |
Jun 06, 2007 | 17.66 | 17.66 | 17.47 | 17.47 | 2,060,201 | -0.26(-1.46%) |
Jun 05, 2007 | 17.82 | 17.86 | 17.65 | 17.73 | 2,176,758 | -0.19(-1.05%) |
Jun 04, 2007 | 17.38 | 17.98 | 17.35 | 17.91 | 4,535,678 | +0.47(+2.70%) |
Jun 01, 2007 | 17.50 | 17.54 | 17.40 | 17.44 | 2,330,512 | -0.05(-0.31%) |
May 31, 2007 | 17.11 | 17.69 | 17.11 | 17.50 | 2,562,481 | +0.02(+0.09%) |
May 30, 2007 | 17.47 | 17.62 | 17.32 | 17.48 | 3,060,706 | -0.14(-0.80%) |
May 29, 2007 | 17.33 | 17.66 | 17.33 | 17.62 | 4,355,556 | +0.29(+1.68%) |
May 25, 2007 | 17.06 | 17.39 | 16.95 | 17.33 | 3,311,313 | +0.31(+1.80%) |
May 24, 2007 | 17.48 | 17.62 | 17.00 | 17.03 | 4,498,991 | -0.24(-1.41%) |
May 23, 2007 | 17.20 | 17.55 | 17.18 | 17.27 | 3,214,566 | +0.17(+1.01%) |
May 22, 2007 | 17.25 | 17.30 | 17.08 | 17.10 | 3,880,327 | -0.20(-1.18%) |
May 21, 2007 | 17.29 | 17.44 | 17.23 | 17.30 | 2,518,711 | -0.01(-0.05%) |
May 18, 2007 | 17.43 | 17.43 | 17.29 | 17.31 | 2,177,523 | -0.12(-0.68%) |
May 17, 2007 | 17.55 | 17.62 | 17.43 | 17.43 | 3,538,932 | -0.12(-0.67%) |
May 16, 2007 | 17.17 | 17.64 | 17.03 | 17.55 | 4,678,987 | +0.37(+2.15%) |
May 15, 2007 | 17.04 | 17.25 | 17.00 | 17.18 | 3,323,638 | +0.16(+0.97%) |
May 14, 2007 | 16.99 | 17.06 | 16.96 | 17.01 | 3,588,569 | +0.02(+0.14%) |
May 11, 2007 | 17.00 | 17.12 | 16.94 | 16.99 | 3,893,657 | -0.02(-0.14%) |
May 10, 2007 | 17.07 | 17.19 | 16.91 | 17.01 | 5,334,751 | -0.12(-0.69%) |
May 09, 2007 | 17.03 | 17.14 | 16.99 | 17.13 | 4,772,587 | +0.11(+0.65%) |
May 08, 2007 | 16.75 | 17.14 | 16.75 | 17.02 | 6,282,958 | +0.19(+1.12%) |
May 07, 2007 | 16.73 | 16.91 | 16.63 | 16.83 | 4,267,112 | +0.06(+0.37%) |
May 04, 2007 | 16.75 | 16.85 | 16.67 | 16.77 | 3,660,688 | +0.02(+0.09%) |
May 03, 2007 | 16.60 | 16.79 | 16.60 | 16.75 | 4,434,798 | +0.12(+0.71%) |
May 02, 2007 | 16.68 | 16.76 | 16.61 | 16.63 | 3,214,056 | +0.03(+0.19%) |
May 01, 2007 | 16.20 | 16.67 | 16.20 | 16.60 | 6,082,697 | +0.15(+0.91%) |
Apr 30, 2007 | 16.87 | 17.63 | 16.43 | 16.45 | 7,138,031 | -0.19(-1.13%) |
Apr 27, 2007 | 16.56 | 16.68 | 16.45 | 16.64 | 2,947,294 | +0.00(+0.00%) |
Apr 26, 2007 | 16.80 | 16.87 | 16.60 | 16.64 | 3,371,966 | -0.16(-0.93%) |
Apr 25, 2007 | 16.60 | 16.82 | 16.50 | 16.80 | 4,216,196 | +0.26(+1.57%) |
Apr 24, 2007 | 15.98 | 16.66 | 15.98 | 16.54 | 2,670,067 | -0.10(-0.61%) |
Apr 23, 2007 | 16.27 | 16.65 | 16.27 | 16.64 | 4,340,370 | +0.31(+1.87%) |
Apr 20, 2007 | 16.96 | 16.96 | 16.29 | 16.34 | 4,770,676 | +0.02(+0.14%) |
Apr 19, 2007 | 16.29 | 16.33 | 15.98 | 16.31 | 2,755,174 | +0.24(+1.46%) |
Apr 18, 2007 | 16.49 | 16.49 | 16.04 | 16.08 | 2,813,929 | +0.03(+0.20%) |
Apr 17, 2007 | 16.38 | 16.59 | 16.01 | 16.05 | 7,137,522 | -0.36(-2.20%) |
Apr 16, 2007 | 16.30 | 16.42 | 16.01 | 16.41 | 4,692,645 | +0.35(+2.20%) |
Apr 13, 2007 | 15.92 | 16.26 | 15.87 | 16.05 | 5,640,459 | +0.21(+1.34%) |
Apr 12, 2007 | 15.61 | 15.89 | 15.57 | 15.84 | 2,254,741 | +0.20(+1.25%) |
Apr 11, 2007 | 16.05 | 16.05 | 15.29 | 15.65 | 7,029,482 | +0.24(+1.58%) |
Apr 10, 2007 | 15.37 | 15.46 | 15.30 | 15.40 | 2,727,650 | -0.01(-0.05%) |
Apr 09, 2007 | 15.45 | 15.48 | 15.30 | 15.41 | 3,427,239 | -0.04(-0.25%) |
Apr 05, 2007 | 15.60 | 15.66 | 15.39 | 15.45 | 2,628,976 | -0.15(-0.96%) |
Apr 04, 2007 | 15.60 | 15.65 | 15.50 | 15.60 | 3,369,849 | +0.02(+0.10%) |
Apr 03, 2007 | 15.47 | 15.70 | 15.39 | 15.58 | 5,532,213 | +0.13(+0.81%) |
Apr 02, 2007 | 15.32 | 15.57 | 15.17 | 15.46 | 10,509,154 | +0.22(+1.44%) |
Mar 30, 2007 | 15.09 | 15.36 | 15.07 | 15.24 | 4,199,763 | +0.35(+2.37%) |
Mar 29, 2007 | 14.69 | 15.13 | 14.67 | 14.88 | 4,282,182 | -0.18(-1.20%) |
Mar 28, 2007 | 14.82 | 15.10 | 14.78 | 15.06 | 2,641,969 | +0.15(+1.00%) |
Mar 27, 2007 | 14.54 | 15.01 | 14.54 | 14.92 | 1,650,912 | -0.07(-0.47%) |
Mar 26, 2007 | 14.92 | 15.01 | 14.81 | 14.99 | 1,841,480 | +0.05(+0.32%) |
Mar 23, 2007 | 14.92 | 15.06 | 14.85 | 14.94 | 2,446,943 | +0.05(+0.37%) |
Mar 22, 2007 | 14.51 | 14.92 | 14.48 | 14.88 | 3,691,242 | +0.42(+2.93%) |
Mar 21, 2007 | 14.33 | 14.48 | 14.23 | 14.46 | 3,462,646 | +0.08(+0.55%) |
Mar 20, 2007 | 14.26 | 14.39 | 14.16 | 14.38 | 1,986,954 | +0.17(+1.22%) |
Mar 19, 2007 | 14.37 | 14.44 | 14.13 | 14.21 | 4,305,875 | -0.10(-0.71%) |
Mar 16, 2007 | 14.31 | 14.41 | 14.22 | 14.31 | 3,183,267 | -0.04(-0.27%) |
Mar 15, 2007 | 14.14 | 14.37 | 14.11 | 14.35 | 2,214,974 | +0.22(+1.56%) |
Mar 14, 2007 | 14.05 | 14.17 | 13.92 | 14.13 | 4,112,504 | +0.12(+0.84%) |
Mar 13, 2007 | 14.40 | 14.33 | 14.01 | 14.01 | 2,221,853 | -0.38(-2.67%) |
Mar 12, 2007 | 14.27 | 14.41 | 14.12 | 14.40 | 3,205,012 | +0.27(+1.95%) |
Mar 09, 2007 | 14.23 | 14.26 | 14.07 | 14.12 | 2,727,827 | -0.05(-0.33%) |
Mar 08, 2007 | 14.17 | 14.24 | 14.14 | 14.17 | 2,212,936 | +0.05(+0.39%) |
Mar 07, 2007 | 14.08 | 14.24 | 14.04 | 14.11 | 3,401,567 | +0.06(+0.45%) |
Mar 06, 2007 | 14.07 | 14.11 | 13.92 | 14.05 | 3,465,133 | +0.12(+0.85%) |
Mar 05, 2007 | 13.85 | 14.15 | 13.85 | 13.93 | 2,646,173 | -0.03(-0.22%) |
Mar 02, 2007 | 14.18 | 14.27 | 13.97 | 13.97 | 2,127,970 | -0.20(-1.44%) |
Mar 01, 2007 | 14.08 | 14.31 | 13.98 | 14.17 | 3,061,646 | -0.16(-1.10%) |
Feb 28, 2007 | 14.15 | 14.48 | 14.05 | 14.33 | 3,245,775 | +0.18(+1.28%) |
Feb 27, 2007 | 14.52 | 14.53 | 14.15 | 14.15 | 1,983,515 | -0.42(-2.86%) |
Feb 26, 2007 | 14.54 | 14.61 | 14.51 | 14.56 | 2,418,802 | +0.00(+0.00%) |
Feb 23, 2007 | 14.82 | 14.82 | 14.37 | 14.56 | 2,143,766 | -0.08(-0.54%) |
Feb 22, 2007 | 14.91 | 14.95 | 14.59 | 14.64 | 2,585,920 | -0.23(-1.53%) |
Feb 21, 2007 | 14.96 | 15.07 | 14.84 | 14.87 | 1,913,198 | -0.14(-0.94%) |
Feb 20, 2007 | 14.72 | 15.04 | 14.72 | 15.01 | 1,792,182 | +0.14(+0.95%) |
Feb 16, 2007 | 14.84 | 14.92 | 14.75 | 14.87 | 3,096,862 | +0.03(+0.21%) |
Feb 15, 2007 | 14.61 | 14.91 | 14.61 | 14.84 | 3,339,658 | +0.22(+1.50%) |
Feb 14, 2007 | 14.72 | 14.76 | 14.50 | 14.62 | 4,864,970 | -0.11(-0.75%) |
Feb 13, 2007 | 14.40 | 14.78 | 14.23 | 14.73 | 5,460,281 | +0.32(+2.23%) |
Feb 12, 2007 | 14.30 | 14.50 | 14.20 | 14.41 | 4,048,459 | +0.18(+1.27%) |
Feb 09, 2007 | 14.33 | 14.52 | 14.22 | 14.22 | 2,689,102 | -0.10(-0.71%) |
Feb 08, 2007 | 14.22 | 14.37 | 14.13 | 14.33 | 3,701,432 | +0.08(+0.55%) |
Feb 07, 2007 | 14.31 | 14.44 | 14.22 | 14.25 | 3,372,142 | -0.09(-0.66%) |
Feb 06, 2007 | 14.22 | 14.43 | 14.17 | 14.34 | 4,125,880 | +0.09(+0.61%) |
Feb 05, 2007 | 14.17 | 14.31 | 13.98 | 14.26 | 4,695,165 | +0.03(+0.22%) |
Feb 02, 2007 | 14.00 | 14.25 | 13.94 | 14.22 | 3,724,362 | +0.19(+1.34%) |
Feb 01, 2007 | 13.83 | 14.11 | 13.78 | 14.04 | 3,342,588 | +0.10(+0.73%) |
Jan 31, 2007 | 13.68 | 14.05 | 13.61 | 13.93 | 10,795,262 | +0.31(+2.25%) |
Jan 30, 2007 | 13.50 | 13.66 | 13.27 | 13.63 | 3,763,851 | +0.06(+0.46%) |
Jan 29, 2007 | 13.68 | 14.08 | 13.42 | 13.57 | 8,516,722 | +0.46(+3.54%) |
Jan 26, 2007 | 12.87 | 13.21 | 12.78 | 13.10 | 4,019,641 | +0.23(+1.77%) |
Jan 25, 2007 | 12.81 | 13.05 | 12.72 | 12.87 | 2,159,052 | +0.03(+0.24%) |
Jan 24, 2007 | 12.53 | 12.88 | 12.50 | 12.84 | 2,677,765 | +0.32(+2.57%) |
Jan 23, 2007 | 12.44 | 12.59 | 12.40 | 12.52 | 1,312,704 | +0.03(+0.25%) |
Jan 22, 2007 | 12.48 | 12.62 | 12.34 | 12.49 | 1,570,023 | +0.06(+0.51%) |
Jan 19, 2007 | 12.36 | 12.52 | 12.35 | 12.43 | 2,926,548 | +0.08(+0.64%) |
Jan 18, 2007 | 12.49 | 12.52 | 12.30 | 12.35 | 3,161,064 | -0.14(-1.13%) |
Jan 17, 2007 | 12.74 | 12.74 | 12.46 | 12.49 | 5,695,903 | -0.31(-2.39%) |
Jan 16, 2007 | 12.97 | 13.09 | 12.79 | 12.80 | 2,095,741 | -0.34(-2.57%) |
Jan 12, 2007 | 13.05 | 13.22 | 12.96 | 13.13 | 2,366,435 | -0.02(-0.12%) |
Jan 11, 2007 | 13.04 | 13.27 | 13.02 | 13.15 | 2,553,564 | +0.12(+0.90%) |
Jan 10, 2007 | 12.74 | 13.06 | 12.73 | 13.03 | 2,127,970 | +0.22(+1.72%) |
Jan 09, 2007 | 13.01 | 13.01 | 12.41 | 12.81 | 1,853,964 | +0.03(+0.25%) |
Jan 08, 2007 | 12.91 | 12.91 | 12.73 | 12.78 | 2,672,542 | -0.17(-1.33%) |
Jan 05, 2007 | 12.72 | 12.99 | 12.66 | 12.95 | 2,094,340 | +0.17(+1.35%) |
Jan 04, 2007 | 12.84 | 12.85 | 12.74 | 12.78 | 3,469,719 | -0.06(-0.43%) |
Jan 03, 2007 | 12.92 | 13.05 | 12.83 | 12.84 | 3,290,233 | -0.08(-0.61%) |
Dec 29, 2006 | 12.97 | 13.04 | 12.89 | 12.91 | 1,476,649 | -0.09(-0.66%) |
Dec 28, 2006 | 12.98 | 13.07 | 12.98 | 13.00 | 1,353,086 | -0.04(-0.30%) |
Dec 27, 2006 | 13.26 | 13.34 | 12.92 | 13.04 | 1,203,790 | +0.01(+0.06%) |
Dec 26, 2006 | 13.02 | 13.09 | 12.98 | 13.03 | 1,378,817 | -0.05(-0.36%) |
Dec 22, 2006 | 13.08 | 13.15 | 13.03 | 13.08 | 932,205 | -0.04(-0.30%) |
Dec 21, 2006 | 13.34 | 13.42 | 13.05 | 13.12 | 2,128,097 | -0.21(-1.59%) |
Dec 20, 2006 | 13.06 | 13.38 | 13.02 | 13.33 | 3,513,284 | +0.27(+2.04%) |
Dec 19, 2006 | 13.10 | 13.15 | 12.97 | 13.06 | 2,204,783 | -0.05(-0.42%) |
Dec 18, 2006 | 13.10 | 13.16 | 13.02 | 13.12 | 2,094,085 | +0.01(+0.06%) |
Dec 15, 2006 | 13.04 | 13.17 | 13.03 | 13.11 | 3,227,432 | +0.08(+0.60%) |
Dec 14, 2006 | 12.87 | 13.13 | 12.85 | 13.03 | 3,111,639 | +0.20(+1.53%) |
Dec 13, 2006 | 13.14 | 13.24 | 12.80 | 12.84 | 5,051,461 | -0.51(-3.82%) |
Dec 12, 2006 | 12.85 | 13.35 | 12.79 | 13.35 | 6,070,288 | +0.49(+3.85%) |
Dec 11, 2006 | 13.06 | 13.06 | 12.80 | 12.85 | 6,306,843 | -0.21(-1.62%) |
Dec 08, 2006 | 13.04 | 13.16 | 13.02 | 13.06 | 3,418,128 | +0.04(+0.30%) |
Dec 07, 2006 | 13.14 | 13.15 | 12.69 | 13.02 | 2,360,575 | -0.03(-0.24%) |
Dec 06, 2006 | 13.03 | 13.20 | 13.03 | 13.05 | 5,146,108 | +0.03(+0.24%) |
Dec 05, 2006 | 12.73 | 13.06 | 12.72 | 13.02 | 3,629,587 | +0.29(+2.28%) |
Dec 04, 2006 | 12.40 | 12.84 | 12.33 | 12.73 | 4,104,224 | +0.33(+2.66%) |
Dec 01, 2006 | 12.45 | 12.56 | 12.36 | 12.40 | 2,032,304 | -0.07(-0.57%) |
Nov 30, 2006 | 12.46 | 12.47 | 12.33 | 12.47 | 2,911,899 | +0.01(+0.06%) |
Nov 29, 2006 | 12.17 | 12.47 | 12.17 | 12.47 | 2,926,421 | +0.30(+2.45%) |
Nov 28, 2006 | 12.21 | 12.21 | 12.14 | 12.17 | 2,845,276 | -0.05(-0.39%) |
Nov 27, 2006 | 12.25 | 12.26 | 12.18 | 12.21 | 3,142,084 | -0.04(-0.32%) |
Nov 24, 2006 | 12.18 | 12.31 | 12.18 | 12.25 | 856,410 | +0.02(+0.19%) |
Nov 22, 2006 | 12.17 | 12.29 | 12.17 | 12.23 | 2,081,729 | +0.06(+0.52%) |
Nov 21, 2006 | 12.05 | 12.18 | 12.04 | 12.17 | 2,866,804 | +0.08(+0.65%) |
Nov 20, 2006 | 12.07 | 12.18 | 11.97 | 12.09 | 2,632,798 | +0.02(+0.19%) |
Nov 17, 2006 | 12.00 | 12.11 | 11.96 | 12.07 | 1,966,063 | +0.02(+0.13%) |
Nov 16, 2006 | 12.00 | 12.15 | 12.00 | 12.05 | 2,874,575 | +0.15(+1.25%) |
Nov 15, 2006 | 12.30 | 12.45 | 11.88 | 11.90 | 9,880,636 | -0.40(-3.25%) |
Nov 14, 2006 | 11.78 | 12.31 | 11.71 | 12.30 | 12,818,139 | +0.58(+4.96%) |
Nov 13, 2006 | 11.27 | 11.89 | 11.15 | 11.72 | 5,658,707 | +0.46(+4.04%) |
Nov 10, 2006 | 11.27 | 11.43 | 11.23 | 11.27 | 3,274,182 | -0.01(-0.07%) |
Nov 09, 2006 | 11.25 | 11.33 | 11.19 | 11.27 | 3,033,679 | +0.06(+0.56%) |
Nov 08, 2006 | 11.35 | 11.35 | 11.15 | 11.21 | 2,823,239 | -0.13(-1.18%) |
Nov 07, 2006 | 11.27 | 11.41 | 11.20 | 11.34 | 4,476,317 | +0.13(+1.19%) |
Nov 06, 2006 | 11.15 | 11.24 | 11.11 | 11.21 | 2,001,858 | +0.06(+0.56%) |
Nov 03, 2006 | 11.11 | 11.34 | 11.07 | 11.15 | 3,174,822 | -0.03(-0.28%) |
Nov 02, 2006 | 11.34 | 11.51 | 11.10 | 11.18 | 2,390,511 | -0.10(-0.90%) |