Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.13 | 20.50 | 19.50 | 20.48 | 50,438 | +0.94(+4.81%) |
Nov 29, 2007 | 20.30 | 20.50 | 19.42 | 19.54 | 79,834 | -0.16(-0.81%) |
Nov 28, 2007 | 18.45 | 19.75 | 18.44 | 19.70 | 43,494 | +1.24(+6.72%) |
Nov 27, 2007 | 18.08 | 18.50 | 17.87 | 18.46 | 51,698 | +0.11(+0.60%) |
Nov 26, 2007 | 18.00 | 18.70 | 18.00 | 18.35 | 26,997 | +0.18(+0.99%) |
Nov 23, 2007 | 18.25 | 18.44 | 17.71 | 18.17 | 16,464 | -0.27(-1.46%) |
Nov 21, 2007 | 18.20 | 18.94 | 17.63 | 18.44 | 80,808 | -0.20(-1.07%) |
Nov 20, 2007 | 18.11 | 19.38 | 17.59 | 18.64 | 102,149 | +0.95(+5.37%) |
Nov 19, 2007 | 19.33 | 19.33 | 17.69 | 17.69 | 98,779 | -1.51(-7.86%) |
Nov 16, 2007 | 19.29 | 19.50 | 18.89 | 19.20 | 61,754 | -0.42(-2.14%) |
Nov 15, 2007 | 20.58 | 21.87 | 19.05 | 19.62 | 186,916 | -1.43(-6.79%) |
Nov 14, 2007 | 21.10 | 22.15 | 20.68 | 21.05 | 118,419 | -0.03(-0.14%) |
Nov 13, 2007 | 24.81 | 25.44 | 20.55 | 21.08 | 355,040 | -1.10(-4.96%) |
Nov 12, 2007 | 22.20 | 23.26 | 21.63 | 22.18 | 106,112 | +0.17(+0.77%) |
Nov 09, 2007 | 22.20 | 22.20 | 21.35 | 22.01 | 58,161 | -0.23(-1.03%) |
Nov 08, 2007 | 21.78 | 22.45 | 21.21 | 22.24 | 72,932 | +0.85(+3.97%) |
Nov 07, 2007 | 20.81 | 21.78 | 20.70 | 21.39 | 44,682 | -0.33(-1.52%) |
Nov 06, 2007 | 21.03 | 22.00 | 20.95 | 21.72 | 40,990 | -0.11(-0.50%) |
Nov 05, 2007 | 22.10 | 22.32 | 21.11 | 21.83 | 54,112 | -0.49(-2.20%) |
Nov 02, 2007 | 21.70 | 22.58 | 21.29 | 22.32 | 49,981 | +0.42(+1.92%) |
Nov 01, 2007 | 21.84 | 22.49 | 21.36 | 21.90 | 69,049 | -0.39(-1.75%) |
Oct 31, 2007 | 21.76 | 22.48 | 21.34 | 22.29 | 71,879 | +0.39(+1.78%) |
Oct 30, 2007 | 21.80 | 22.00 | 21.51 | 21.90 | 24,354 | +0.06(+0.27%) |
Oct 29, 2007 | 22.00 | 22.32 | 21.74 | 21.84 | 133,824 | +0.01(+0.05%) |
Oct 26, 2007 | 21.54 | 21.97 | 21.09 | 21.83 | 36,086 | +0.35(+1.63%) |
Oct 25, 2007 | 21.07 | 21.93 | 20.73 | 21.48 | 68,171 | -0.15(-0.69%) |
Oct 24, 2007 | 23.08 | 23.45 | 20.23 | 21.63 | 144,602 | -1.28(-5.59%) |
Oct 23, 2007 | 22.45 | 24.00 | 21.99 | 22.91 | 102,334 | +0.91(+4.14%) |
Oct 22, 2007 | 21.76 | 22.25 | 21.00 | 22.00 | 73,500 | +0.10(+0.46%) |
Oct 19, 2007 | 21.06 | 22.00 | 21.00 | 21.90 | 115,176 | +0.78(+3.69%) |
Oct 18, 2007 | 20.49 | 21.48 | 20.43 | 21.12 | 81,716 | +0.77(+3.78%) |
Oct 17, 2007 | 20.03 | 21.00 | 20.03 | 20.35 | 49,124 | +0.03(+0.15%) |
Oct 16, 2007 | 20.43 | 21.29 | 20.15 | 20.32 | 35,866 | -0.13(-0.64%) |
Oct 15, 2007 | 21.90 | 21.90 | 20.38 | 20.45 | 108,028 | -1.55(-7.05%) |
Oct 12, 2007 | 21.03 | 22.00 | 20.69 | 22.00 | 63,143 | -0.06(-0.27%) |
Oct 11, 2007 | 20.80 | 22.10 | 20.28 | 22.06 | 158,212 | +1.21(+5.80%) |
Oct 10, 2007 | 20.50 | 21.25 | 20.10 | 20.85 | 32,262 | +0.27(+1.31%) |
Oct 09, 2007 | 20.94 | 21.57 | 20.05 | 20.58 | 49,658 | -0.15(-0.72%) |
Oct 08, 2007 | 20.95 | 21.71 | 20.27 | 20.73 | 97,697 | -0.07(-0.34%) |
Oct 05, 2007 | 20.01 | 20.88 | 19.76 | 20.80 | 62,047 | +0.81(+4.05%) |
Oct 04, 2007 | 20.49 | 20.75 | 19.89 | 19.99 | 38,594 | -0.46(-2.25%) |
Oct 03, 2007 | 20.41 | 20.94 | 19.91 | 20.45 | 57,472 | +0.13(+0.64%) |
Oct 02, 2007 | 20.86 | 21.00 | 19.91 | 20.32 | 61,824 | -0.31(-1.50%) |
Oct 01, 2007 | 19.37 | 20.90 | 19.16 | 20.63 | 217,660 | +1.27(+6.56%) |
Sep 28, 2007 | 19.99 | 20.50 | 19.36 | 19.36 | 99,493 | -0.78(-3.87%) |
Sep 27, 2007 | 19.86 | 20.30 | 19.28 | 20.14 | 186,611 | +0.39(+1.97%) |
Sep 26, 2007 | 17.20 | 19.99 | 17.20 | 19.75 | 254,280 | +2.32(+13.31%) |
Sep 25, 2007 | 17.09 | 17.45 | 17.09 | 17.43 | 15,973 | +0.03(+0.17%) |
Sep 24, 2007 | 17.81 | 18.00 | 17.26 | 17.40 | 28,484 | -0.20(-1.14%) |
Sep 21, 2007 | 17.83 | 17.99 | 16.73 | 17.60 | 42,657 | +0.04(+0.23%) |
Sep 20, 2007 | 16.93 | 17.68 | 16.54 | 17.56 | 50,336 | +0.46(+2.69%) |
Sep 19, 2007 | 16.05 | 17.25 | 15.82 | 17.10 | 173,643 | +1.11(+6.94%) |
Sep 18, 2007 | 15.96 | 16.20 | 15.90 | 15.99 | 75,514 | +0.11(+0.69%) |
Sep 17, 2007 | 16.00 | 16.01 | 15.55 | 15.88 | 43,454 | -0.09(-0.56%) |
Sep 14, 2007 | 15.88 | 16.18 | 15.88 | 15.97 | 36,251 | -0.09(-0.56%) |
Sep 13, 2007 | 15.93 | 16.12 | 15.90 | 16.06 | 43,295 | +0.07(+0.44%) |
Sep 12, 2007 | 15.75 | 16.21 | 15.74 | 15.99 | 40,926 | +0.19(+1.20%) |
Sep 11, 2007 | 15.85 | 16.04 | 15.56 | 15.80 | 39,630 | -0.21(-1.31%) |
Sep 10, 2007 | 16.30 | 16.30 | 15.56 | 16.01 | 63,978 | -0.14(-0.87%) |
Sep 07, 2007 | 16.50 | 16.71 | 15.59 | 16.15 | 185,321 | -0.76(-4.49%) |
Sep 06, 2007 | 17.05 | 17.10 | 16.80 | 16.91 | 44,433 | -0.19(-1.11%) |
Sep 05, 2007 | 16.81 | 17.11 | 16.45 | 17.10 | 24,194 | +0.10(+0.59%) |
Sep 04, 2007 | 16.92 | 17.14 | 16.75 | 17.00 | 25,692 | -0.14(-0.82%) |
Aug 31, 2007 | 17.10 | 17.98 | 16.88 | 17.14 | 29,808 | +0.08(+0.47%) |
Aug 30, 2007 | 17.00 | 17.17 | 16.62 | 17.06 | 33,774 | -0.04(-0.23%) |
Aug 29, 2007 | 16.98 | 17.29 | 16.54 | 17.10 | 54,893 | +0.07(+0.41%) |
Aug 28, 2007 | 17.50 | 17.50 | 16.87 | 17.03 | 44,619 | -0.61(-3.46%) |
Aug 27, 2007 | 17.83 | 18.16 | 17.21 | 17.64 | 53,745 | -0.35(-1.95%) |
Aug 24, 2007 | 17.20 | 18.08 | 17.20 | 17.99 | 23,167 | +0.18(+1.01%) |
Aug 23, 2007 | 17.94 | 17.96 | 17.56 | 17.81 | 18,581 | -0.03(-0.17%) |
Aug 22, 2007 | 17.71 | 18.20 | 17.58 | 17.84 | 42,139 | -0.06(-0.34%) |
Aug 21, 2007 | 17.51 | 17.90 | 17.40 | 17.90 | 25,457 | +0.26(+1.47%) |
Aug 20, 2007 | 17.69 | 17.98 | 17.15 | 17.64 | 26,731 | +0.10(+0.57%) |
Aug 17, 2007 | 17.06 | 17.92 | 16.72 | 17.54 | 71,994 | +0.71(+4.22%) |
Aug 16, 2007 | 16.62 | 17.50 | 16.00 | 16.83 | 101,891 | +0.07(+0.42%) |
Aug 15, 2007 | 16.48 | 16.96 | 16.40 | 16.76 | 75,979 | +0.34(+2.07%) |
Aug 14, 2007 | 16.63 | 16.92 | 16.31 | 16.42 | 146,726 | -0.09(-0.55%) |
Aug 13, 2007 | 17.30 | 17.34 | 16.10 | 16.51 | 233,064 | -0.74(-4.29%) |
Aug 10, 2007 | 18.30 | 18.40 | 17.09 | 17.25 | 185,626 | -2.06(-10.67%) |
Aug 09, 2007 | 19.98 | 19.98 | 18.52 | 19.31 | 153,127 | -0.59(-2.96%) |
Aug 08, 2007 | 18.80 | 19.90 | 18.80 | 19.90 | 89,981 | +1.19(+6.36%) |
Aug 07, 2007 | 18.13 | 18.94 | 17.65 | 18.71 | 31,499 | +0.76(+4.23%) |
Aug 06, 2007 | 18.08 | 18.28 | 17.35 | 17.95 | 60,916 | -0.15(-0.83%) |
Aug 03, 2007 | 18.05 | 18.67 | 18.05 | 18.10 | 44,270 | -0.18(-0.98%) |
Aug 02, 2007 | 18.56 | 18.58 | 18.20 | 18.28 | 26,983 | -0.13(-0.71%) |
Aug 01, 2007 | 18.45 | 18.96 | 18.19 | 18.41 | 56,954 | -0.05(-0.27%) |
Jul 31, 2007 | 18.37 | 18.58 | 18.18 | 18.46 | 38,196 | +0.13(+0.71%) |
Jul 30, 2007 | 18.35 | 18.65 | 17.96 | 18.33 | 91,083 | -0.02(-0.11%) |
Jul 27, 2007 | 18.95 | 18.95 | 18.22 | 18.35 | 26,872 | -0.23(-1.24%) |
Jul 26, 2007 | 18.80 | 19.37 | 18.00 | 18.58 | 86,413 | -0.45(-2.36%) |
Jul 25, 2007 | 19.39 | 19.40 | 18.63 | 19.03 | 30,832 | -0.33(-1.70%) |
Jul 24, 2007 | 19.22 | 19.77 | 18.80 | 19.36 | 28,159 | -0.08(-0.41%) |
Jul 23, 2007 | 19.45 | 19.45 | 19.05 | 19.44 | 27,183 | +0.09(+0.47%) |
Jul 20, 2007 | 19.37 | 19.39 | 18.75 | 19.35 | 21,594 | +0.04(+0.21%) |
Jul 19, 2007 | 19.38 | 19.41 | 18.52 | 19.31 | 22,021 | +0.12(+0.63%) |
Jul 18, 2007 | 19.27 | 19.34 | 18.05 | 19.19 | 115,019 | -0.96(-4.76%) |
Jul 17, 2007 | 19.80 | 20.39 | 19.64 | 20.15 | 29,566 | +0.45(+2.28%) |
Jul 16, 2007 | 20.33 | 20.43 | 19.54 | 19.70 | 34,089 | -0.78(-3.81%) |
Jul 13, 2007 | 20.54 | 20.73 | 20.08 | 20.48 | 32,460 | -0.27(-1.30%) |
Jul 12, 2007 | 20.07 | 20.97 | 20.00 | 20.75 | 51,960 | +0.90(+4.53%) |
Jul 11, 2007 | 19.83 | 19.94 | 19.66 | 19.85 | 24,900 | +0.08(+0.40%) |
Jul 10, 2007 | 19.79 | 20.09 | 19.70 | 19.77 | 20,168 | -0.23(-1.15%) |
Jul 09, 2007 | 20.16 | 20.31 | 19.51 | 20.00 | 28,945 | -0.31(-1.53%) |
Jul 06, 2007 | 20.61 | 20.67 | 20.14 | 20.31 | 31,423 | -0.19(-0.93%) |
Jul 05, 2007 | 20.98 | 20.98 | 20.00 | 20.50 | 65,970 | -0.40(-1.91%) |
Jul 03, 2007 | 19.88 | 20.90 | 19.45 | 20.90 | 64,287 | +1.20(+6.09%) |
Jul 02, 2007 | 19.00 | 19.99 | 19.00 | 19.70 | 94,422 | +0.69(+3.63%) |
Jun 29, 2007 | 18.25 | 19.15 | 18.25 | 19.01 | 106,928 | +0.86(+4.74%) |
Jun 28, 2007 | 18.24 | 18.45 | 18.15 | 18.15 | 17,664 | -0.19(-1.04%) |
Jun 27, 2007 | 18.28 | 18.38 | 18.00 | 18.34 | 27,869 | -0.07(-0.38%) |
Jun 26, 2007 | 18.65 | 18.72 | 18.07 | 18.41 | 23,513 | -0.25(-1.34%) |
Jun 25, 2007 | 18.03 | 18.94 | 17.99 | 18.66 | 65,074 | +0.56(+3.09%) |
Jun 22, 2007 | 17.92 | 18.21 | 17.87 | 18.10 | 46,101 | +0.09(+0.50%) |
Jun 21, 2007 | 17.77 | 18.11 | 17.60 | 18.01 | 49,149 | +0.02(+0.11%) |
Jun 20, 2007 | 18.19 | 18.19 | 17.94 | 17.99 | 33,600 | -0.23(-1.26%) |
Jun 19, 2007 | 17.69 | 18.33 | 17.69 | 18.22 | 64,100 | +0.41(+2.30%) |
Jun 18, 2007 | 17.77 | 17.93 | 17.60 | 17.81 | 28,300 | -0.09(-0.50%) |
Jun 15, 2007 | 17.80 | 18.05 | 17.60 | 17.90 | 54,600 | +0.15(+0.85%) |
Jun 14, 2007 | 17.60 | 17.81 | 17.49 | 17.75 | 49,500 | +0.22(+1.25%) |
Jun 13, 2007 | 17.21 | 17.55 | 17.21 | 17.53 | 62,200 | +0.31(+1.80%) |
Jun 12, 2007 | 17.08 | 17.60 | 16.86 | 17.22 | 41,200 | -0.01(-0.06%) |
Jun 11, 2007 | 17.01 | 17.35 | 16.81 | 17.23 | 41,018 | +0.05(+0.29%) |
Jun 08, 2007 | 16.88 | 17.25 | 16.77 | 17.18 | 40,199 | +0.21(+1.24%) |
Jun 07, 2007 | 17.52 | 17.79 | 16.75 | 16.97 | 62,625 | -0.66(-3.74%) |
Jun 06, 2007 | 17.72 | 17.73 | 17.38 | 17.63 | 46,495 | +0.03(+0.17%) |
Jun 05, 2007 | 17.92 | 18.13 | 17.51 | 17.60 | 58,400 | -0.35(-1.95%) |
Jun 04, 2007 | 18.33 | 18.33 | 17.84 | 17.95 | 44,456 | -0.47(-2.55%) |
Jun 01, 2007 | 18.50 | 18.50 | 18.17 | 18.42 | 36,545 | -0.04(-0.22%) |
May 31, 2007 | 18.15 | 18.48 | 18.14 | 18.46 | 56,510 | +0.36(+1.99%) |
May 30, 2007 | 17.88 | 18.23 | 17.49 | 18.10 | 41,286 | -0.10(-0.55%) |
May 29, 2007 | 17.80 | 18.29 | 17.74 | 18.20 | 36,119 | +0.33(+1.85%) |
May 25, 2007 | 17.66 | 18.15 | 17.43 | 17.87 | 79,034 | +0.33(+1.88%) |
May 24, 2007 | 17.89 | 17.97 | 17.23 | 17.54 | 74,218 | -0.45(-2.50%) |
May 23, 2007 | 18.33 | 18.85 | 17.62 | 17.99 | 111,531 | -0.63(-3.38%) |
May 22, 2007 | 19.37 | 19.44 | 18.45 | 18.62 | 74,812 | -0.37(-1.95%) |
May 21, 2007 | 18.09 | 19.00 | 18.09 | 18.99 | 117,727 | +0.72(+3.94%) |
May 18, 2007 | 18.44 | 18.55 | 17.93 | 18.27 | 94,163 | -0.02(-0.11%) |
May 17, 2007 | 18.64 | 18.82 | 18.27 | 18.29 | 48,918 | -0.42(-2.24%) |
May 16, 2007 | 18.96 | 19.15 | 18.36 | 18.71 | 102,732 | -0.19(-1.01%) |
May 15, 2007 | 19.04 | 19.40 | 18.65 | 18.90 | 245,576 | -0.15(-0.79%) |
May 14, 2007 | 18.80 | 19.39 | 18.49 | 19.05 | 335,203 | +0.75(+4.10%) |
May 11, 2007 | 19.12 | 19.29 | 17.89 | 18.30 | 461,427 | +1.01(+5.84%) |
May 10, 2007 | 16.85 | 17.45 | 16.67 | 17.29 | 154,378 | +0.25(+1.47%) |
May 09, 2007 | 17.07 | 17.25 | 16.76 | 17.04 | 64,077 | -0.05(-0.29%) |
May 08, 2007 | 16.50 | 17.27 | 16.23 | 17.09 | 60,799 | +0.39(+2.34%) |
May 07, 2007 | 16.96 | 16.98 | 16.37 | 16.70 | 58,455 | -0.15(-0.89%) |
May 04, 2007 | 17.11 | 17.40 | 16.67 | 16.85 | 43,189 | -0.12(-0.71%) |
May 03, 2007 | 16.29 | 17.12 | 16.13 | 16.97 | 97,088 | +0.80(+4.95%) |
May 02, 2007 | 16.22 | 16.39 | 15.90 | 16.17 | 21,991 | +0.06(+0.37%) |
May 01, 2007 | 16.04 | 16.30 | 16.00 | 16.11 | 40,120 | +0.01(+0.06%) |
Apr 30, 2007 | 16.25 | 16.56 | 16.05 | 16.10 | 39,072 | -0.39(-2.37%) |
Apr 27, 2007 | 16.39 | 16.65 | 16.30 | 16.49 | 49,131 | +0.20(+1.23%) |
Apr 26, 2007 | 16.35 | 16.55 | 16.19 | 16.29 | 24,763 | -0.02(-0.12%) |
Apr 25, 2007 | 16.39 | 16.78 | 16.06 | 16.31 | 44,970 | +0.07(+0.43%) |
Apr 24, 2007 | 16.29 | 16.46 | 16.07 | 16.24 | 40,806 | -0.16(-0.98%) |
Apr 23, 2007 | 16.48 | 16.75 | 16.27 | 16.40 | 41,857 | -0.08(-0.49%) |
Apr 20, 2007 | 16.73 | 16.99 | 16.27 | 16.48 | 71,209 | -0.13(-0.78%) |
Apr 19, 2007 | 16.85 | 17.04 | 16.49 | 16.61 | 53,905 | -0.24(-1.42%) |
Apr 18, 2007 | 17.41 | 17.41 | 16.73 | 16.85 | 30,204 | -0.35(-2.03%) |
Apr 17, 2007 | 17.62 | 17.81 | 16.76 | 17.20 | 71,620 | -0.39(-2.22%) |
Apr 16, 2007 | 17.40 | 18.04 | 17.09 | 17.59 | 96,475 | +0.18(+1.03%) |
Apr 13, 2007 | 17.58 | 17.75 | 17.11 | 17.41 | 68,996 | -0.04(-0.23%) |
Apr 12, 2007 | 16.62 | 17.72 | 16.51 | 17.45 | 185,975 | +0.83(+4.99%) |
Apr 11, 2007 | 16.33 | 16.62 | 16.04 | 16.62 | 49,334 | +0.28(+1.71%) |
Apr 10, 2007 | 16.00 | 16.45 | 15.84 | 16.34 | 24,833 | +0.32(+2.00%) |
Apr 09, 2007 | 16.10 | 16.26 | 16.00 | 16.02 | 46,894 | -0.08(-0.50%) |
Apr 05, 2007 | 16.11 | 16.19 | 16.00 | 16.10 | 11,673 | -0.10(-0.62%) |
Apr 04, 2007 | 15.99 | 16.42 | 15.93 | 16.20 | 51,320 | +0.28(+1.76%) |
Apr 03, 2007 | 15.95 | 15.99 | 15.67 | 15.92 | 37,765 | +0.13(+0.82%) |
Apr 02, 2007 | 16.01 | 16.22 | 15.52 | 15.79 | 69,752 | -0.43(-2.65%) |
Mar 30, 2007 | 16.43 | 16.67 | 16.01 | 16.22 | 120,794 | -0.14(-0.86%) |
Mar 29, 2007 | 16.65 | 16.90 | 15.89 | 16.36 | 78,663 | -0.12(-0.73%) |
Mar 28, 2007 | 16.80 | 16.80 | 16.41 | 16.48 | 31,673 | -0.32(-1.90%) |
Mar 27, 2007 | 16.98 | 16.99 | 16.63 | 16.80 | 36,459 | -0.09(-0.53%) |
Mar 26, 2007 | 16.78 | 16.99 | 16.66 | 16.89 | 46,600 | -0.01(-0.06%) |
Mar 23, 2007 | 16.32 | 16.90 | 16.32 | 16.90 | 77,774 | +0.45(+2.74%) |
Mar 22, 2007 | 16.43 | 16.50 | 16.21 | 16.45 | 39,735 | -0.05(-0.30%) |
Mar 21, 2007 | 16.50 | 16.50 | 15.90 | 16.50 | 81,048 | +0.03(+0.18%) |
Mar 20, 2007 | 16.90 | 16.90 | 16.22 | 16.47 | 70,179 | -0.28(-1.67%) |
Mar 19, 2007 | 16.54 | 16.88 | 16.54 | 16.75 | 55,626 | +0.17(+1.03%) |
Mar 16, 2007 | 17.20 | 17.25 | 16.39 | 16.58 | 139,048 | -0.33(-1.95%) |
Mar 15, 2007 | 16.13 | 17.47 | 15.88 | 16.91 | 554,686 | +2.60(+18.17%) |
Mar 14, 2007 | 14.37 | 14.69 | 14.02 | 14.31 | 75,003 | -0.08(-0.56%) |
Mar 13, 2007 | 14.97 | 15.11 | 14.39 | 14.39 | 48,753 | -0.58(-3.87%) |
Mar 12, 2007 | 15.00 | 15.11 | 14.70 | 14.97 | 39,733 | +0.07(+0.47%) |
Mar 09, 2007 | 14.99 | 15.40 | 14.81 | 14.90 | 59,298 | -0.06(-0.40%) |
Mar 08, 2007 | 15.20 | 15.34 | 14.94 | 14.96 | 49,518 | -0.11(-0.73%) |
Mar 07, 2007 | 14.98 | 15.61 | 14.75 | 15.07 | 114,729 | +0.10(+0.67%) |
Mar 06, 2007 | 14.81 | 15.06 | 14.81 | 14.97 | 92,892 | +0.44(+3.03%) |
Mar 05, 2007 | 15.19 | 15.19 | 14.47 | 14.53 | 188,340 | -0.84(-5.47%) |
Mar 02, 2007 | 15.76 | 16.21 | 15.20 | 15.37 | 171,078 | -0.66(-4.12%) |
Mar 01, 2007 | 15.98 | 16.49 | 15.25 | 16.03 | 374,523 | -0.22(-1.35%) |
Feb 28, 2007 | 15.94 | 16.25 | 15.70 | 16.25 | 176,901 | +0.25(+1.56%) |
Feb 27, 2007 | 17.00 | 17.33 | 15.56 | 16.00 | 392,483 | -1.75(-9.86%) |
Feb 26, 2007 | 17.85 | 17.85 | 17.58 | 17.75 | 39,009 | -0.04(-0.22%) |
Feb 23, 2007 | 17.56 | 17.80 | 17.50 | 17.79 | 49,900 | +0.22(+1.25%) |
Feb 22, 2007 | 17.99 | 18.02 | 17.42 | 17.57 | 56,130 | -0.44(-2.44%) |
Feb 21, 2007 | 17.95 | 18.25 | 17.74 | 18.01 | 48,708 | +0.09(+0.50%) |
Feb 20, 2007 | 17.79 | 18.39 | 17.79 | 17.92 | 139,316 | +0.13(+0.73%) |
Feb 16, 2007 | 17.98 | 18.00 | 17.50 | 17.79 | 87,493 | -0.08(-0.45%) |
Feb 15, 2007 | 17.78 | 18.00 | 17.55 | 17.87 | 107,499 | +0.09(+0.51%) |
Feb 14, 2007 | 17.50 | 18.00 | 17.50 | 17.78 | 131,998 | +0.27(+1.54%) |
Feb 13, 2007 | 17.50 | 17.80 | 17.50 | 17.51 | 94,974 | +0.01(+0.06%) |
Feb 12, 2007 | 17.73 | 17.82 | 17.45 | 17.50 | 115,092 | -0.25(-1.41%) |
Feb 09, 2007 | 17.50 | 17.85 | 17.50 | 17.75 | 111,140 | +0.31(+1.78%) |
Feb 08, 2007 | 17.40 | 17.49 | 17.00 | 17.44 | 110,302 | +0.04(+0.23%) |
Feb 07, 2007 | 17.25 | 17.44 | 17.17 | 17.40 | 67,687 | +0.10(+0.58%) |
Feb 06, 2007 | 17.32 | 17.35 | 17.00 | 17.30 | 64,371 | -0.02(-0.12%) |
Feb 05, 2007 | 17.33 | 17.40 | 17.00 | 17.32 | 62,891 | -0.01(-0.06%) |
Feb 02, 2007 | 17.25 | 17.50 | 17.25 | 17.33 | 67,899 | +0.17(+0.99%) |
Feb 01, 2007 | 17.00 | 17.38 | 16.87 | 17.16 | 101,053 | +0.18(+1.06%) |
Jan 31, 2007 | 16.58 | 17.10 | 16.46 | 16.98 | 111,304 | +0.11(+0.65%) |
Jan 30, 2007 | 16.13 | 16.92 | 16.13 | 16.87 | 33,224 | +0.36(+2.18%) |
Jan 29, 2007 | 16.55 | 16.65 | 16.27 | 16.51 | 81,190 | -0.05(-0.30%) |
Jan 26, 2007 | 16.48 | 16.60 | 16.43 | 16.56 | 47,896 | +0.12(+0.73%) |
Jan 25, 2007 | 16.18 | 16.95 | 16.10 | 16.44 | 114,364 | +0.24(+1.48%) |
Jan 24, 2007 | 16.10 | 16.20 | 16.05 | 16.20 | 32,972 | +0.08(+0.50%) |
Jan 23, 2007 | 15.85 | 16.30 | 15.85 | 16.12 | 89,679 | +0.32(+2.03%) |
Jan 22, 2007 | 16.01 | 16.28 | 15.15 | 15.80 | 270,790 | -0.30(-1.86%) |
Jan 19, 2007 | 16.20 | 16.42 | 15.80 | 16.10 | 119,522 | -0.19(-1.17%) |
Jan 18, 2007 | 16.95 | 16.95 | 15.94 | 16.29 | 182,270 | -0.56(-3.32%) |
Jan 17, 2007 | 16.80 | 16.92 | 16.50 | 16.85 | 71,184 | +0.06(+0.36%) |
Jan 16, 2007 | 16.55 | 17.37 | 16.51 | 16.79 | 131,579 | -0.24(-1.41%) |
Jan 12, 2007 | 17.02 | 17.26 | 16.81 | 17.03 | 28,007 | -0.10(-0.58%) |
Jan 11, 2007 | 16.81 | 17.13 | 16.81 | 17.13 | 33,110 | +0.36(+2.15%) |
Jan 10, 2007 | 16.77 | 16.88 | 16.50 | 16.77 | 51,720 | +0.27(+1.64%) |
Jan 09, 2007 | 16.95 | 17.15 | 16.36 | 16.50 | 108,627 | -0.61(-3.57%) |
Jan 08, 2007 | 17.26 | 17.30 | 16.83 | 17.11 | 104,754 | -0.15(-0.87%) |
Jan 05, 2007 | 17.18 | 17.34 | 17.05 | 17.26 | 207,135 | +0.09(+0.52%) |
Jan 04, 2007 | 17.35 | 17.35 | 17.00 | 17.17 | 56,657 | -0.21(-1.21%) |
Jan 03, 2007 | 17.29 | 17.70 | 17.05 | 17.38 | 107,278 | +0.31(+1.82%) |
Dec 29, 2006 | 17.23 | 17.31 | 16.93 | 17.07 | 123,031 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.24 | 16.67 | 17.15 | 117,024 | -0.05(-0.29%) |
Dec 27, 2006 | 17.19 | 17.24 | 16.78 | 17.20 | 73,916 | +0.13(+0.76%) |
Dec 26, 2006 | 16.50 | 17.25 | 16.44 | 17.07 | 174,296 | +0.50(+3.02%) |
Dec 22, 2006 | 16.49 | 16.61 | 16.32 | 16.57 | 97,257 | +0.01(+0.06%) |
Dec 21, 2006 | 16.56 | 16.71 | 16.43 | 16.56 | 94,483 | +0.00(+0.00%) |
Dec 20, 2006 | 16.51 | 16.84 | 16.28 | 16.56 | 115,185 | +0.07(+0.45%) |
Dec 19, 2006 | 16.12 | 16.96 | 16.03 | 16.48 | 114,985 | +0.36(+2.20%) |
Dec 18, 2006 | 16.17 | 16.60 | 16.04 | 16.13 | 112,768 | +0.09(+0.56%) |
Dec 15, 2006 | 16.10 | 16.29 | 15.87 | 16.04 | 104,520 | -0.10(-0.62%) |
Dec 14, 2006 | 16.12 | 16.67 | 16.10 | 16.14 | 129,982 | +0.01(+0.06%) |
Dec 13, 2006 | 16.50 | 16.95 | 16.05 | 16.13 | 147,936 | -0.48(-2.89%) |
Dec 12, 2006 | 17.55 | 17.68 | 16.22 | 16.61 | 346,801 | -0.93(-5.30%) |
Dec 11, 2006 | 17.69 | 17.78 | 17.43 | 17.54 | 137,441 | -0.24(-1.35%) |
Dec 08, 2006 | 17.79 | 17.92 | 17.50 | 17.78 | 116,572 | -0.16(-0.89%) |
Dec 07, 2006 | 18.45 | 18.46 | 17.76 | 17.94 | 148,046 | -0.44(-2.39%) |
Dec 06, 2006 | 17.70 | 18.44 | 17.46 | 18.38 | 223,537 | +0.71(+4.02%) |
Dec 05, 2006 | 17.52 | 17.70 | 17.11 | 17.67 | 144,385 | +0.20(+1.14%) |
Dec 04, 2006 | 17.28 | 17.88 | 17.28 | 17.47 | 138,373 | +0.20(+1.16%) |