Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.15 | 18.68 | 18.01 | 18.68 | 13,432,731 | +0.63(+3.49%) |
Oct 30, 2007 | 17.81 | 18.23 | 17.81 | 18.05 | 8,842,130 | -0.25(-1.37%) |
Oct 29, 2007 | 18.00 | 18.45 | 17.95 | 18.30 | 14,468,527 | +0.61(+3.45%) |
Oct 26, 2007 | 17.21 | 17.73 | 17.21 | 17.69 | 7,662,548 | +0.75(+4.43%) |
Oct 25, 2007 | 16.93 | 17.08 | 16.84 | 16.94 | 5,074,151 | +0.16(+0.95%) |
Oct 24, 2007 | 16.52 | 16.82 | 16.21 | 16.78 | 5,664,315 | +0.23(+1.39%) |
Oct 23, 2007 | 16.42 | 16.55 | 16.27 | 16.55 | 3,582,307 | +0.20(+1.22%) |
Oct 19, 2007 | 16.70 | 16.75 | 16.15 | 16.35 | 6,445,678 | -0.30(-1.80%) |
Oct 18, 2007 | 16.20 | 16.65 | 16.15 | 16.65 | 13,679,150 | +0.79(+4.98%) |
Oct 17, 2007 | 16.39 | 16.50 | 15.67 | 15.86 | 6,226,531 | -0.34(-2.10%) |
Oct 16, 2007 | 16.75 | 16.78 | 16.11 | 16.20 | 7,334,095 | -0.53(-3.17%) |
Oct 15, 2007 | 16.25 | 16.75 | 16.21 | 16.73 | 10,392,634 | +0.78(+4.89%) |
Oct 12, 2007 | 15.70 | 16.09 | 15.55 | 15.95 | 5,370,393 | +0.29(+1.85%) |
Oct 11, 2007 | 15.64 | 16.20 | 15.36 | 15.66 | 11,796,641 | +0.28(+1.82%) |
Oct 10, 2007 | 15.17 | 15.51 | 15.17 | 15.38 | 8,017,872 | +0.33(+2.19%) |
Oct 09, 2007 | 14.90 | 15.05 | 14.80 | 15.05 | 3,970,692 | +0.05(+0.33%) |
Oct 08, 2007 | 14.75 | 15.10 | 14.65 | 15.00 | 4,892,107 | +0.00(+0.00%) |
Oct 05, 2007 | 14.75 | 15.10 | 14.65 | 15.00 | 4,892,107 | +0.13(+0.87%) |
Oct 04, 2007 | 14.52 | 14.92 | 14.43 | 14.87 | 6,205,120 | +0.21(+1.43%) |
Oct 03, 2007 | 14.84 | 14.88 | 14.60 | 14.66 | 3,338,550 | +0.00(+0.00%) |
Oct 02, 2007 | 14.90 | 14.94 | 14.53 | 14.66 | 7,404,074 | -0.68(-4.43%) |
Oct 01, 2007 | 14.84 | 15.39 | 14.63 | 15.34 | 5,044,920 | +0.48(+3.23%) |
Sep 28, 2007 | 15.30 | 15.30 | 14.82 | 14.86 | 7,977,813 | -0.13(-0.87%) |
Sep 27, 2007 | 14.95 | 15.09 | 14.70 | 14.99 | 4,167,622 | +0.29(+1.97%) |
Sep 26, 2007 | 14.95 | 15.03 | 14.41 | 14.70 | 7,543,576 | -0.03(-0.20%) |
Sep 25, 2007 | 14.75 | 14.83 | 14.51 | 14.73 | 5,853,154 | -0.27(-1.80%) |
Sep 24, 2007 | 15.42 | 15.45 | 15.00 | 15.00 | 6,569,590 | -0.46(-2.98%) |
Sep 21, 2007 | 15.38 | 15.50 | 15.07 | 15.46 | 7,720,671 | +0.24(+1.58%) |
Sep 20, 2007 | 15.05 | 15.30 | 14.92 | 15.22 | 9,301,897 | +0.53(+3.61%) |
Sep 19, 2007 | 14.90 | 15.07 | 14.62 | 14.69 | 7,105,826 | +0.02(+0.14%) |
Sep 18, 2007 | 14.35 | 14.88 | 13.93 | 14.67 | 7,276,890 | +0.27(+1.87%) |
Sep 17, 2007 | 14.50 | 14.63 | 14.31 | 14.40 | 3,662,895 | +0.09(+0.63%) |
Sep 14, 2007 | 14.50 | 14.74 | 13.97 | 14.31 | 5,769,657 | -0.04(-0.28%) |
Sep 13, 2007 | 14.25 | 14.67 | 14.16 | 14.35 | 4,498,034 | -0.07(-0.49%) |
Sep 12, 2007 | 14.40 | 14.45 | 14.21 | 14.42 | 3,039,437 | -0.02(-0.14%) |
Sep 11, 2007 | 14.02 | 14.48 | 13.97 | 14.44 | 5,874,426 | +0.42(+3.00%) |
Sep 10, 2007 | 13.99 | 14.10 | 13.69 | 14.02 | 3,604,425 | +0.27(+1.96%) |
Sep 07, 2007 | 14.26 | 14.28 | 13.71 | 13.75 | 9,692,387 | -0.20(-1.43%) |
Sep 06, 2007 | 13.37 | 13.95 | 13.15 | 13.95 | 11,698,749 | +0.94(+7.23%) |
Sep 05, 2007 | 13.01 | 13.34 | 12.95 | 13.01 | 2,793,409 | -0.23(-1.74%) |
Sep 04, 2007 | 12.99 | 13.38 | 12.92 | 13.24 | 3,780,932 | +0.32(+2.48%) |
Aug 31, 2007 | 12.76 | 12.96 | 12.71 | 12.92 | 3,886,489 | +0.52(+4.19%) |
Aug 30, 2007 | 12.19 | 12.54 | 12.15 | 12.40 | 1,669,720 | +0.12(+0.98%) |
Aug 29, 2007 | 12.12 | 12.34 | 11.96 | 12.28 | 3,070,401 | +0.36(+3.02%) |
Aug 28, 2007 | 12.03 | 12.27 | 11.84 | 11.92 | 2,574,658 | -0.17(-1.41%) |
Aug 27, 2007 | 12.32 | 12.32 | 12.03 | 12.09 | 2,335,285 | -0.24(-1.95%) |
Aug 24, 2007 | 12.16 | 12.44 | 12.02 | 12.33 | 2,298,768 | +0.24(+1.99%) |
Aug 23, 2007 | 12.66 | 12.70 | 12.08 | 12.09 | 3,298,875 | -0.38(-3.05%) |
Aug 22, 2007 | 12.47 | 12.64 | 12.40 | 12.47 | 4,293,724 | +0.26(+2.13%) |
Aug 21, 2007 | 12.07 | 12.28 | 11.92 | 12.21 | 3,205,758 | +0.16(+1.33%) |
Aug 20, 2007 | 12.22 | 12.35 | 11.90 | 12.05 | 7,841,104 | +0.07(+0.58%) |
Aug 17, 2007 | 12.25 | 12.39 | 11.70 | 11.98 | 7,822,911 | +0.23(+1.96%) |
Aug 16, 2007 | 11.42 | 11.88 | 10.58 | 11.75 | 10,385,056 | -0.06(-0.51%) |
Aug 15, 2007 | 12.70 | 12.81 | 11.74 | 11.81 | 8,011,041 | -1.12(-8.66%) |
Aug 14, 2007 | 13.31 | 13.47 | 12.88 | 12.93 | 3,754,992 | -0.38(-2.85%) |
Aug 13, 2007 | 13.90 | 13.93 | 13.28 | 13.31 | 4,222,664 | -0.49(-3.55%) |
Aug 10, 2007 | 13.49 | 14.00 | 13.44 | 13.80 | 6,654,233 | +0.35(+2.60%) |
Aug 09, 2007 | 13.35 | 13.80 | 13.25 | 13.45 | 13,894,014 | -0.27(-1.97%) |
Aug 08, 2007 | 13.62 | 13.88 | 13.57 | 13.72 | 4,590,965 | +0.29(+2.16%) |
Aug 07, 2007 | 13.21 | 13.55 | 13.16 | 13.43 | 3,445,332 | +0.07(+0.52%) |
Aug 06, 2007 | 13.37 | 13.53 | 13.13 | 13.36 | 4,438,684 | +0.00(+0.00%) |
Aug 03, 2007 | 13.37 | 13.53 | 13.13 | 13.36 | 4,438,684 | +0.06(+0.45%) |
Aug 02, 2007 | 13.41 | 13.48 | 13.15 | 13.30 | 2,886,907 | -0.06(-0.45%) |
Aug 01, 2007 | 13.57 | 13.80 | 13.22 | 13.36 | 3,533,198 | -0.44(-3.19%) |
Jul 31, 2007 | 14.47 | 14.47 | 13.79 | 13.80 | 4,809,917 | -0.45(-3.16%) |
Jul 30, 2007 | 13.90 | 14.47 | 13.85 | 14.25 | 4,415,176 | +0.50(+3.64%) |
Jul 27, 2007 | 14.04 | 14.34 | 13.75 | 13.75 | 2,947,006 | -0.41(-2.90%) |
Jul 26, 2007 | 14.16 | 14.23 | 13.73 | 14.16 | 5,070,346 | -0.24(-1.67%) |
Jul 25, 2007 | 14.07 | 14.41 | 13.88 | 14.40 | 110,608 | +0.18(+1.27%) |
Jul 24, 2007 | 14.90 | 14.90 | 14.22 | 14.22 | 110,228 | -0.54(-3.66%) |
Jul 23, 2007 | 14.82 | 14.82 | 14.60 | 14.76 | 2,248,147 | -0.11(-0.74%) |
Jul 20, 2007 | 14.96 | 14.96 | 14.68 | 14.87 | 5,651,305 | +0.01(+0.07%) |
Jul 19, 2007 | 14.86 | 14.94 | 14.60 | 14.86 | 7,352,966 | +0.06(+0.41%) |
Jul 18, 2007 | 13.85 | 14.81 | 13.72 | 14.80 | 8,182,943 | +1.03(+7.48%) |
Jul 17, 2007 | 13.72 | 13.85 | 13.69 | 13.77 | 3,553,877 | +0.06(+0.44%) |
Jul 16, 2007 | 14.18 | 14.18 | 13.53 | 13.71 | 2,498,633 | -0.43(-3.04%) |
Jul 13, 2007 | 14.13 | 14.26 | 14.03 | 14.14 | 2,692,374 | +0.08(+0.57%) |
Jul 12, 2007 | 13.87 | 14.25 | 13.87 | 14.06 | 6,717,552 | +0.30(+2.18%) |
Jul 11, 2007 | 13.92 | 13.97 | 13.75 | 13.76 | 5,295,280 | -0.17(-1.22%) |
Jul 10, 2007 | 13.95 | 14.00 | 13.75 | 13.93 | 8,004,768 | +0.08(+0.58%) |
Jul 09, 2007 | 13.80 | 13.94 | 13.62 | 13.85 | 10,145,060 | +0.35(+2.59%) |
Jul 06, 2007 | 13.05 | 13.51 | 13.02 | 13.50 | 5,889,818 | +0.45(+3.45%) |
Jul 05, 2007 | 13.08 | 13.13 | 12.86 | 13.05 | 8,255,282 | -0.06(-0.46%) |
Jul 03, 2007 | 12.71 | 13.13 | 12.65 | 13.11 | 3,628,515 | +0.72(+5.81%) |
Jul 02, 2007 | 12.21 | 12.49 | 12.20 | 12.39 | 3,437,874 | +0.00(+0.00%) |
Jun 29, 2007 | 12.21 | 12.49 | 12.20 | 12.39 | 3,437,874 | +0.24(+1.98%) |
Jun 28, 2007 | 12.50 | 12.56 | 12.00 | 12.15 | 7,878,242 | -0.27(-2.17%) |
Jun 27, 2007 | 12.46 | 12.63 | 12.36 | 12.42 | 8,862,986 | -0.12(-0.96%) |
Jun 26, 2007 | 13.10 | 13.10 | 12.32 | 12.54 | 6,505,525 | -0.61(-4.64%) |
Jun 25, 2007 | 13.40 | 13.46 | 13.11 | 13.15 | 3,330,425 | -0.36(-2.66%) |
Jun 22, 2007 | 13.84 | 13.84 | 13.33 | 13.51 | 3,006,665 | -0.25(-1.82%) |
Jun 21, 2007 | 13.66 | 13.79 | 13.38 | 13.76 | 2,481,442 | +0.16(+1.18%) |
Jun 20, 2007 | 13.95 | 14.03 | 13.57 | 13.60 | 2,974,962 | -0.45(-3.20%) |
Jun 19, 2007 | 14.05 | 14.17 | 13.95 | 14.05 | 5,777,112 | -0.06(-0.43%) |
Jun 18, 2007 | 14.25 | 14.26 | 14.06 | 14.11 | 3,153,880 | +0.08(+0.57%) |
Jun 15, 2007 | 13.68 | 14.18 | 13.68 | 14.03 | 8,303,796 | +0.36(+2.63%) |
Jun 14, 2007 | 13.35 | 13.68 | 13.35 | 13.67 | 7,090,213 | +0.32(+2.40%) |
Jun 13, 2007 | 13.37 | 13.57 | 13.33 | 13.35 | 2,804,549 | +0.00(+0.00%) |
Jun 12, 2007 | 13.49 | 13.66 | 13.33 | 13.35 | 1,945,881 | -0.30(-2.20%) |
Jun 11, 2007 | 13.80 | 13.85 | 13.62 | 13.65 | 2,685,487 | +0.07(+0.52%) |
Jun 08, 2007 | 13.52 | 13.74 | 13.26 | 13.58 | 3,483,928 | -0.10(-0.73%) |
Jun 07, 2007 | 14.15 | 14.21 | 13.66 | 13.68 | 5,120,563 | -0.52(-3.66%) |
Jun 06, 2007 | 14.20 | 14.27 | 13.90 | 14.20 | 3,404,801 | -0.02(-0.14%) |
Jun 05, 2007 | 14.34 | 14.37 | 14.15 | 14.22 | 3,613,125 | -0.12(-0.84%) |
Jun 04, 2007 | 14.38 | 14.43 | 14.23 | 14.34 | 3,962,969 | -0.12(-0.83%) |
Jun 01, 2007 | 14.65 | 14.87 | 14.41 | 14.46 | 6,408,896 | +0.19(+1.33%) |
May 31, 2007 | 13.70 | 14.27 | 13.70 | 14.27 | 5,815,960 | +0.74(+5.47%) |
May 30, 2007 | 13.56 | 13.82 | 13.45 | 13.53 | 2,619,081 | -0.15(-1.10%) |
May 29, 2007 | 14.05 | 14.13 | 13.66 | 13.68 | 3,216,438 | -0.18(-1.30%) |
May 25, 2007 | 14.00 | 14.03 | 13.74 | 13.86 | 2,533,152 | +0.01(+0.07%) |
May 24, 2007 | 14.27 | 14.29 | 13.76 | 13.85 | 4,009,637 | -0.50(-3.48%) |
May 23, 2007 | 14.20 | 14.46 | 14.18 | 14.35 | 2,979,878 | +0.26(+1.85%) |
May 22, 2007 | 14.35 | 14.40 | 14.07 | 14.09 | 1,806,212 | -0.18(-1.26%) |
May 21, 2007 | 14.25 | 14.42 | 14.09 | 14.27 | 2,780,049 | +0.00(+0.00%) |
May 18, 2007 | 14.25 | 14.42 | 14.09 | 14.27 | 2,780,049 | +0.09(+0.63%) |
May 17, 2007 | 14.23 | 14.27 | 13.97 | 14.18 | 3,987,645 | -0.13(-0.91%) |
May 16, 2007 | 14.50 | 14.57 | 14.22 | 14.31 | 3,229,322 | -0.27(-1.85%) |
May 15, 2007 | 14.73 | 14.85 | 14.52 | 14.58 | 3,779,456 | -0.14(-0.95%) |
May 14, 2007 | 15.08 | 15.09 | 14.53 | 14.72 | 3,312,198 | -0.29(-1.93%) |
May 11, 2007 | 14.84 | 15.12 | 14.78 | 15.01 | 3,560,000 | +0.38(+2.60%) |
May 10, 2007 | 14.80 | 14.92 | 14.54 | 14.63 | 2,247,851 | -0.33(-2.21%) |
May 09, 2007 | 15.08 | 15.51 | 14.93 | 14.96 | 3,846,661 | -0.18(-1.19%) |
May 08, 2007 | 15.38 | 15.38 | 14.99 | 15.14 | 2,263,247 | -0.16(-1.05%) |
May 07, 2007 | 15.32 | 15.52 | 15.27 | 15.30 | 2,772,996 | -0.02(-0.13%) |
May 04, 2007 | 15.75 | 15.80 | 15.25 | 15.32 | 4,891,725 | -0.17(-1.10%) |
May 03, 2007 | 15.28 | 15.54 | 15.16 | 15.49 | 5,711,686 | +0.29(+1.91%) |
May 02, 2007 | 14.45 | 15.22 | 14.15 | 15.20 | 8,612,892 | +0.66(+4.54%) |
May 01, 2007 | 14.70 | 14.75 | 14.44 | 14.54 | 4,273,187 | -0.23(-1.56%) |
Apr 30, 2007 | 15.21 | 15.24 | 14.75 | 14.77 | 3,743,323 | -0.47(-3.08%) |
Apr 27, 2007 | 15.05 | 15.27 | 14.98 | 15.24 | 4,347,269 | +0.40(+2.70%) |
Apr 26, 2007 | 14.97 | 15.07 | 14.83 | 14.84 | 6,366,120 | -0.34(-2.24%) |
Apr 25, 2007 | 15.38 | 15.44 | 15.16 | 15.18 | 3,577,889 | -0.14(-0.91%) |
Apr 24, 2007 | 15.53 | 15.64 | 15.20 | 15.32 | 2,062,657 | -0.24(-1.54%) |
Apr 23, 2007 | 15.80 | 15.87 | 15.53 | 15.56 | 1,920,553 | -0.26(-1.64%) |
Apr 20, 2007 | 15.97 | 16.05 | 15.72 | 15.82 | 2,451,754 | +0.17(+1.09%) |
Apr 19, 2007 | 16.00 | 16.00 | 15.51 | 15.65 | 3,766,286 | -0.79(-4.81%) |
Apr 18, 2007 | 16.40 | 16.46 | 16.14 | 16.44 | 1,777,738 | +0.07(+0.43%) |
Apr 17, 2007 | 16.68 | 16.74 | 16.27 | 16.37 | 2,279,676 | -0.37(-2.21%) |
Apr 16, 2007 | 16.80 | 16.83 | 16.52 | 16.74 | 2,963,650 | +0.00(+0.00%) |
Apr 13, 2007 | 16.45 | 16.75 | 16.39 | 16.74 | 4,823,819 | +0.45(+2.76%) |
Apr 12, 2007 | 16.28 | 16.39 | 16.11 | 16.29 | 2,163,181 | +0.09(+0.56%) |
Apr 11, 2007 | 16.49 | 16.58 | 16.06 | 16.20 | 2,359,854 | -0.19(-1.16%) |
Apr 10, 2007 | 16.70 | 16.70 | 16.34 | 16.39 | 2,711,751 | -0.03(-0.18%) |
Apr 09, 2007 | 16.50 | 16.66 | 16.35 | 16.42 | 2,058,210 | +0.00(+0.00%) |
Apr 05, 2007 | 16.70 | 16.73 | 16.33 | 16.42 | 3,702,111 | -0.25(-1.50%) |
Apr 04, 2007 | 16.70 | 16.89 | 16.56 | 16.67 | 3,304,362 | +0.17(+1.03%) |
Apr 03, 2007 | 16.00 | 16.50 | 15.96 | 16.50 | 3,658,142 | +0.45(+2.80%) |
Apr 02, 2007 | 15.90 | 16.17 | 15.82 | 16.05 | 3,113,223 | +0.11(+0.69%) |
Mar 30, 2007 | 15.80 | 15.97 | 15.72 | 15.94 | 2,598,763 | +0.15(+0.95%) |
Mar 29, 2007 | 15.87 | 15.97 | 15.73 | 15.79 | 2,290,664 | -0.15(-0.94%) |
Mar 28, 2007 | 16.24 | 16.25 | 15.79 | 15.94 | 3,636,083 | -0.05(-0.31%) |
Mar 27, 2007 | 16.15 | 16.15 | 15.94 | 15.99 | 3,117,220 | -0.11(-0.68%) |
Mar 26, 2007 | 16.10 | 16.20 | 15.90 | 16.10 | 5,659,437 | +0.00(+0.00%) |
Mar 23, 2007 | 16.25 | 16.31 | 15.98 | 16.10 | 4,426,556 | -0.08(-0.49%) |
Mar 22, 2007 | 16.20 | 16.50 | 16.11 | 16.18 | 4,456,369 | -0.02(-0.12%) |
Mar 21, 2007 | 15.66 | 16.21 | 15.66 | 16.20 | 3,117,938 | +0.65(+4.18%) |
Mar 20, 2007 | 15.77 | 15.89 | 15.52 | 15.55 | 3,161,243 | -0.05(-0.32%) |
Mar 19, 2007 | 15.43 | 15.65 | 15.29 | 15.60 | 3,136,751 | +0.35(+2.30%) |
Mar 16, 2007 | 15.38 | 15.75 | 15.25 | 15.25 | 6,857,422 | -0.05(-0.33%) |
Mar 15, 2007 | 15.15 | 15.46 | 15.06 | 15.30 | 3,722,135 | +0.37(+2.48%) |
Mar 14, 2007 | 14.60 | 15.00 | 14.56 | 14.93 | 3,823,368 | +0.18(+1.22%) |
Mar 13, 2007 | 15.35 | 15.50 | 14.73 | 14.75 | 3,200,574 | -0.63(-4.10%) |
Mar 12, 2007 | 15.42 | 15.55 | 15.25 | 15.38 | 2,631,123 | -0.08(-0.52%) |
Mar 09, 2007 | 15.56 | 15.59 | 15.23 | 15.46 | 1,638,275 | -0.01(-0.06%) |
Mar 08, 2007 | 15.60 | 15.75 | 15.34 | 15.47 | 4,104,026 | +0.09(+0.59%) |
Mar 07, 2007 | 15.30 | 15.62 | 15.15 | 15.38 | 3,000,141 | +0.13(+0.85%) |
Mar 06, 2007 | 15.16 | 15.43 | 15.03 | 15.25 | 4,805,340 | +0.51(+3.46%) |
Mar 05, 2007 | 14.56 | 15.11 | 14.56 | 14.74 | 5,177,714 | -0.51(-3.34%) |
Mar 02, 2007 | 15.45 | 15.84 | 15.04 | 15.25 | 4,880,011 | -0.58(-3.66%) |
Mar 01, 2007 | 16.35 | 16.35 | 15.75 | 15.83 | 4,113,164 | -0.61(-3.71%) |
Feb 28, 2007 | 15.84 | 16.44 | 15.41 | 16.44 | 4,962,581 | +0.60(+3.79%) |
Feb 27, 2007 | 16.52 | 16.54 | 15.45 | 15.84 | 7,462,602 | -1.15(-6.77%) |
Feb 26, 2007 | 16.45 | 16.99 | 16.45 | 16.99 | 16,049,370 | +0.71(+4.36%) |
Feb 23, 2007 | 16.19 | 16.33 | 16.02 | 16.28 | 5,903,753 | +0.28(+1.75%) |
Feb 22, 2007 | 15.76 | 16.11 | 15.76 | 16.00 | 6,343,958 | +0.39(+2.50%) |
Feb 21, 2007 | 15.10 | 15.72 | 15.01 | 15.61 | 7,278,913 | +0.53(+3.51%) |
Feb 20, 2007 | 15.25 | 15.35 | 15.03 | 15.08 | 2,887,843 | -0.35(-2.27%) |
Feb 16, 2007 | 15.68 | 15.68 | 15.41 | 15.43 | 2,986,765 | -0.26(-1.66%) |
Feb 15, 2007 | 15.49 | 15.69 | 15.30 | 15.69 | 2,611,458 | +0.26(+1.69%) |
Feb 14, 2007 | 15.50 | 15.62 | 15.26 | 15.43 | 3,462,398 | +0.10(+0.65%) |
Feb 13, 2007 | 15.39 | 15.57 | 15.32 | 15.33 | 3,263,812 | +0.16(+1.05%) |
Feb 12, 2007 | 15.40 | 15.54 | 15.06 | 15.17 | 2,964,673 | -0.33(-2.13%) |
Feb 09, 2007 | 15.75 | 15.77 | 15.26 | 15.50 | 3,239,894 | -0.20(-1.27%) |
Feb 08, 2007 | 15.25 | 15.71 | 15.15 | 15.70 | 3,653,800 | +0.45(+2.95%) |
Feb 07, 2007 | 15.51 | 15.68 | 15.23 | 15.25 | 2,013,530 | -0.27(-1.74%) |
Feb 06, 2007 | 15.69 | 15.69 | 15.33 | 15.52 | 3,119,424 | +0.00(+0.00%) |
Feb 05, 2007 | 15.55 | 15.58 | 15.31 | 15.52 | 3,409,575 | +0.11(+0.71%) |
Feb 02, 2007 | 15.40 | 15.49 | 15.00 | 15.41 | 4,934,472 | -0.06(-0.39%) |
Feb 01, 2007 | 16.00 | 16.00 | 15.39 | 15.47 | 4,998,416 | -0.21(-1.34%) |
Jan 31, 2007 | 15.48 | 15.87 | 15.40 | 15.68 | 5,481,111 | +0.17(+1.10%) |
Jan 30, 2007 | 15.50 | 15.57 | 15.30 | 15.51 | 4,109,457 | +0.11(+0.71%) |
Jan 29, 2007 | 15.35 | 15.53 | 15.26 | 15.40 | 3,748,216 | +0.05(+0.33%) |
Jan 26, 2007 | 15.15 | 15.41 | 15.00 | 15.35 | 3,489,636 | +0.15(+0.99%) |
Jan 25, 2007 | 15.50 | 15.73 | 15.02 | 15.20 | 6,982,464 | -0.06(-0.39%) |
Jan 24, 2007 | 14.93 | 15.35 | 14.71 | 15.26 | 3,680,324 | +0.16(+1.06%) |
Jan 23, 2007 | 14.94 | 15.14 | 14.85 | 15.10 | 3,407,040 | +0.52(+3.57%) |
Jan 22, 2007 | 14.54 | 14.80 | 14.50 | 14.58 | 3,651,065 | +0.09(+0.62%) |
Jan 19, 2007 | 14.55 | 14.87 | 14.47 | 14.49 | 4,735,974 | +0.02(+0.14%) |
Jan 18, 2007 | 14.71 | 14.90 | 14.37 | 14.47 | 5,199,805 | -0.14(-0.96%) |
Jan 17, 2007 | 14.36 | 14.70 | 14.36 | 14.61 | 5,079,560 | +0.22(+1.53%) |
Jan 16, 2007 | 14.20 | 14.47 | 14.16 | 14.39 | 4,788,030 | +0.33(+2.35%) |
Jan 12, 2007 | 13.65 | 14.09 | 13.64 | 14.06 | 5,085,753 | +0.53(+3.92%) |
Jan 11, 2007 | 13.22 | 13.61 | 13.20 | 13.53 | 4,531,544 | +0.31(+2.34%) |
Jan 10, 2007 | 13.28 | 13.30 | 13.11 | 13.22 | 6,128,116 | -0.22(-1.64%) |
Jan 09, 2007 | 13.05 | 13.46 | 13.00 | 13.44 | 4,837,690 | +0.37(+2.83%) |
Jan 08, 2007 | 13.06 | 13.18 | 13.00 | 13.07 | 3,769,795 | +0.10(+0.77%) |
Jan 05, 2007 | 12.70 | 13.00 | 12.52 | 12.97 | 5,360,181 | +0.20(+1.57%) |
Jan 04, 2007 | 13.35 | 13.35 | 12.74 | 12.77 | 10,226,388 | -0.60(-4.49%) |
Jan 03, 2007 | 14.01 | 14.16 | 13.30 | 13.37 | 3,046,352 | -0.45(-3.26%) |
Dec 29, 2006 | 13.94 | 13.94 | 13.68 | 13.82 | 1,377,187 | -0.12(-0.86%) |
Dec 28, 2006 | 13.74 | 14.00 | 13.69 | 13.94 | 3,426,570 | +0.45(+3.34%) |
Dec 27, 2006 | 13.34 | 13.57 | 13.32 | 13.49 | 1,752,991 | +0.34(+2.59%) |
Dec 26, 2006 | 13.29 | 13.29 | 13.00 | 13.15 | 2,709,105 | +0.00(+0.00%) |
Dec 22, 2006 | 13.29 | 13.29 | 13.00 | 13.15 | 2,709,105 | -0.14(-1.05%) |
Dec 21, 2006 | 13.50 | 13.60 | 13.19 | 13.29 | 1,809,310 | -0.19(-1.41%) |
Dec 20, 2006 | 13.80 | 13.83 | 13.46 | 13.48 | 3,554,132 | -0.35(-2.53%) |
Dec 19, 2006 | 13.46 | 13.91 | 13.40 | 13.83 | 2,028,925 | +0.50(+3.75%) |
Dec 18, 2006 | 13.54 | 13.68 | 13.26 | 13.33 | 2,885,876 | -0.13(-0.97%) |
Dec 15, 2006 | 14.01 | 14.04 | 13.46 | 13.46 | 6,356,590 | -0.55(-3.93%) |
Dec 14, 2006 | 14.00 | 14.14 | 13.93 | 14.01 | 2,276,077 | +0.01(+0.07%) |
Dec 13, 2006 | 14.05 | 14.11 | 13.81 | 14.00 | 3,126,619 | -0.03(-0.21%) |
Dec 12, 2006 | 14.29 | 14.33 | 13.92 | 14.03 | 3,307,651 | -0.26(-1.82%) |
Dec 11, 2006 | 14.25 | 14.31 | 14.11 | 14.29 | 3,673,152 | +0.17(+1.20%) |
Dec 08, 2006 | 14.59 | 14.63 | 13.94 | 14.12 | 4,166,149 | -0.36(-2.49%) |
Dec 07, 2006 | 14.26 | 14.49 | 14.02 | 14.48 | 4,331,914 | +0.26(+1.83%) |
Dec 06, 2006 | 14.27 | 14.51 | 14.22 | 14.22 | 3,603,120 | -0.30(-2.07%) |
Dec 05, 2006 | 14.57 | 14.67 | 14.26 | 14.52 | 4,910,552 | +0.02(+0.14%) |
Dec 04, 2006 | 14.24 | 14.54 | 14.16 | 14.50 | 3,405,875 | +0.30(+2.11%) |
Dec 01, 2006 | 14.30 | 14.43 | 14.07 | 14.20 | 3,697,398 | -0.14(-0.98%) |
Nov 30, 2006 | 13.99 | 14.34 | 13.86 | 14.34 | 7,579,512 | +0.63(+4.60%) |
Nov 29, 2006 | 13.54 | 13.81 | 13.51 | 13.71 | 3,593,699 | +0.13(+0.96%) |
Nov 28, 2006 | 13.55 | 13.61 | 13.35 | 13.58 | 2,678,301 | +0.02(+0.15%) |
Nov 27, 2006 | 13.60 | 13.63 | 13.48 | 13.56 | 4,960,134 | +0.18(+1.35%) |
Nov 24, 2006 | 13.55 | 13.64 | 13.37 | 13.38 | 3,664,871 | +0.21(+1.59%) |
Nov 22, 2006 | 13.41 | 13.50 | 13.16 | 13.17 | 2,033,847 | -0.14(-1.05%) |
Nov 21, 2006 | 13.13 | 13.40 | 13.10 | 13.31 | 3,339,874 | +0.35(+2.70%) |
Nov 20, 2006 | 13.30 | 13.34 | 12.96 | 12.96 | 2,564,290 | -0.11(-0.84%) |
Nov 17, 2006 | 13.06 | 13.27 | 12.90 | 13.07 | 2,901,208 | +0.01(+0.08%) |
Nov 16, 2006 | 13.80 | 13.83 | 13.06 | 13.06 | 2,970,248 | -0.64(-4.67%) |
Nov 15, 2006 | 13.54 | 13.86 | 13.40 | 13.70 | 3,029,839 | +0.01(+0.07%) |
Nov 14, 2006 | 14.07 | 14.15 | 13.64 | 13.69 | 3,297,498 | -0.28(-2.00%) |
Nov 13, 2006 | 13.55 | 14.02 | 13.47 | 13.97 | 3,781,664 | +0.27(+1.97%) |
Nov 10, 2006 | 14.04 | 14.04 | 13.62 | 13.70 | 2,935,041 | -0.37(-2.63%) |
Nov 09, 2006 | 13.55 | 14.07 | 13.51 | 14.07 | 5,464,496 | +0.72(+5.39%) |
Nov 08, 2006 | 13.15 | 13.47 | 13.09 | 13.35 | 5,261,305 | +0.18(+1.37%) |
Nov 07, 2006 | 13.65 | 13.67 | 13.15 | 13.17 | 10,131,477 | -0.36(-2.66%) |
Nov 06, 2006 | 14.10 | 14.10 | 13.45 | 13.53 | 22,193,358 | -1.46(-9.74%) |
Nov 03, 2006 | 15.20 | 15.20 | 14.74 | 14.99 | 2,083,809 | +0.09(+0.60%) |
Nov 02, 2006 | 15.03 | 15.18 | 14.88 | 14.90 | 2,463,113 | +0.12(+0.81%) |