Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.66 | 16.77 | 16.59 | 16.64 | 996,333 | -0.20(-1.19%) |
Dec 28, 2007 | 16.88 | 16.92 | 16.82 | 16.84 | 16,354 | +0.09(+0.56%) |
Dec 27, 2007 | 17.10 | 17.10 | 16.75 | 16.75 | 46,012 | -0.38(-2.22%) |
Dec 26, 2007 | 16.89 | 17.15 | 16.89 | 17.13 | 59,823 | +0.14(+0.82%) |
Dec 24, 2007 | 16.87 | 17.00 | 16.87 | 16.99 | 17,215 | +0.22(+1.33%) |
Dec 21, 2007 | 16.75 | 16.80 | 16.73 | 16.77 | 10,975 | +0.25(+1.52%) |
Dec 20, 2007 | 16.34 | 16.52 | 16.30 | 16.52 | 13,987 | +0.24(+1.49%) |
Dec 19, 2007 | 16.26 | 16.32 | 16.14 | 16.27 | 25,177 | +0.15(+0.92%) |
Dec 18, 2007 | 16.17 | 16.18 | 15.80 | 16.13 | 62,728 | -0.01(-0.06%) |
Dec 17, 2007 | 16.50 | 16.50 | 16.13 | 16.13 | 30,772 | -0.41(-2.47%) |
Dec 14, 2007 | 16.64 | 16.76 | 16.50 | 16.54 | 87,690 | -0.20(-1.17%) |
Dec 13, 2007 | 16.72 | 16.75 | 16.52 | 16.74 | 34,704 | +0.01(+0.06%) |
Dec 12, 2007 | 16.92 | 16.94 | 16.55 | 16.73 | 31,417 | +0.16(+0.95%) |
Dec 11, 2007 | 17.05 | 17.11 | 16.54 | 16.57 | 42,500 | -0.51(-2.99%) |
Dec 10, 2007 | 17.01 | 17.11 | 17.01 | 17.08 | 11,620 | +0.09(+0.54%) |
Dec 07, 2007 | 17.05 | 17.05 | 16.92 | 16.99 | 8,284 | +0.03(+0.17%) |
Dec 06, 2007 | 16.86 | 16.98 | 16.79 | 16.96 | 35,721 | +0.20(+1.16%) |
Dec 05, 2007 | 16.71 | 16.84 | 16.67 | 16.77 | 82,095 | +0.28(+1.69%) |
Dec 04, 2007 | 16.30 | 16.58 | 16.30 | 16.49 | 36,582 | +0.02(+0.11%) |
Dec 03, 2007 | 16.37 | 16.60 | 16.37 | 16.47 | 33,892 | +0.07(+0.45%) |
Nov 30, 2007 | 16.70 | 16.70 | 16.31 | 16.39 | 23,724 | +0.04(+0.23%) |
Nov 29, 2007 | 16.33 | 16.50 | 16.29 | 16.36 | 23,348 | +0.04(+0.23%) |
Nov 28, 2007 | 15.97 | 16.36 | 15.97 | 16.32 | 35,506 | +0.56(+3.54%) |
Nov 27, 2007 | 15.68 | 15.79 | 15.55 | 15.76 | 15,170 | +0.22(+1.44%) |
Nov 26, 2007 | 15.78 | 15.93 | 15.50 | 15.54 | 673,762 | -0.14(-0.89%) |
Nov 23, 2007 | 15.62 | 15.75 | 15.53 | 15.68 | 13,772 | +0.22(+1.44%) |
Nov 21, 2007 | 15.49 | 15.58 | 15.39 | 15.46 | 17,215 | -0.20(-1.25%) |
Nov 20, 2007 | 15.69 | 15.89 | 15.47 | 15.65 | 28,620 | +0.04(+0.24%) |
Nov 19, 2007 | 15.93 | 15.93 | 15.61 | 15.61 | 46,642 | -0.40(-2.50%) |
Nov 16, 2007 | 15.97 | 16.01 | 15.76 | 16.01 | 14,095 | +0.09(+0.58%) |
Nov 15, 2007 | 16.09 | 16.09 | 15.80 | 15.92 | 28,943 | -0.18(-1.10%) |
Nov 14, 2007 | 16.34 | 16.34 | 16.10 | 16.10 | 20,658 | +0.00(+0.00%) |
Nov 13, 2007 | 15.84 | 16.14 | 15.83 | 16.10 | 41,424 | +0.45(+2.85%) |
Nov 12, 2007 | 16.07 | 16.12 | 15.63 | 15.65 | 65,956 | -0.54(-3.33%) |
Nov 09, 2007 | 16.21 | 16.37 | 16.17 | 16.19 | 81,449 | -0.31(-1.86%) |
Nov 08, 2007 | 16.79 | 16.79 | 16.15 | 16.50 | 41,424 | -0.20(-1.22%) |
Nov 07, 2007 | 17.01 | 17.07 | 16.70 | 16.70 | 75,209 | -0.46(-2.71%) |
Nov 06, 2007 | 16.78 | 17.18 | 16.78 | 17.17 | 29,255 | +0.32(+1.88%) |
Nov 05, 2007 | 16.61 | 16.94 | 16.61 | 16.85 | 66,978 | -0.08(-0.49%) |
Nov 02, 2007 | 16.87 | 17.01 | 16.73 | 16.93 | 54,012 | +0.01(+0.05%) |
Nov 01, 2007 | 16.96 | 17.16 | 16.88 | 16.92 | 42,069 | -0.33(-1.94%) |
Oct 31, 2007 | 17.14 | 17.32 | 17.02 | 17.26 | 31,912 | +0.20(+1.14%) |
Oct 30, 2007 | 17.24 | 17.24 | 17.05 | 17.06 | 65,291 | -0.18(-1.02%) |
Oct 29, 2007 | 17.25 | 17.29 | 17.13 | 17.24 | 25,140 | +0.09(+0.54%) |
Oct 26, 2007 | 17.05 | 17.17 | 16.97 | 17.15 | 40,369 | +0.34(+2.05%) |
Oct 25, 2007 | 16.78 | 16.91 | 16.65 | 16.80 | 34,620 | +0.10(+0.61%) |
Oct 24, 2007 | 16.68 | 16.72 | 16.40 | 16.70 | 31,950 | -0.13(-0.77%) |
Oct 23, 2007 | 16.63 | 16.83 | 16.54 | 16.83 | 29,803 | +0.37(+2.26%) |
Oct 22, 2007 | 16.06 | 16.46 | 16.06 | 16.46 | 26,038 | +0.11(+0.68%) |
Oct 19, 2007 | 16.79 | 16.79 | 16.35 | 16.35 | 37,147 | -0.54(-3.19%) |
Oct 18, 2007 | 16.77 | 16.92 | 16.76 | 16.89 | 31,331 | +0.08(+0.50%) |
Oct 17, 2007 | 16.86 | 16.91 | 16.61 | 16.80 | 30,341 | +0.11(+0.67%) |
Oct 16, 2007 | 16.73 | 16.76 | 16.66 | 16.69 | 41,854 | -0.08(-0.50%) |
Oct 15, 2007 | 16.96 | 16.96 | 16.71 | 16.78 | 61,396 | -0.09(-0.55%) |
Oct 12, 2007 | 16.79 | 16.91 | 16.71 | 16.87 | 17,379 | +0.17(+1.00%) |
Oct 11, 2007 | 17.01 | 17.06 | 16.56 | 16.70 | 28,512 | -0.23(-1.37%) |
Oct 10, 2007 | 16.84 | 16.93 | 16.78 | 16.93 | 62,534 | +0.06(+0.33%) |
Oct 09, 2007 | 16.75 | 16.89 | 16.74 | 16.88 | 1,505,399 | +0.19(+1.11%) |
Oct 08, 2007 | 16.67 | 16.76 | 16.64 | 16.69 | 19,582 | +0.03(+0.17%) |
Oct 05, 2007 | 16.60 | 16.73 | 16.57 | 16.66 | 34,968 | +0.23(+1.41%) |
Oct 04, 2007 | 16.31 | 16.44 | 16.28 | 16.43 | 13,449 | +0.10(+0.63%) |
Oct 03, 2007 | 16.36 | 16.45 | 16.31 | 16.33 | 9,898 | -0.16(-0.96%) |
Oct 02, 2007 | 16.43 | 16.50 | 16.38 | 16.49 | 50,462 | +0.02(+0.11%) |
Oct 01, 2007 | 16.24 | 16.51 | 16.24 | 16.47 | 39,666 | +0.27(+1.66%) |
Sep 28, 2007 | 16.31 | 16.37 | 16.19 | 16.20 | 24,585 | -0.11(-0.68%) |
Sep 27, 2007 | 16.31 | 16.33 | 16.24 | 16.31 | 132,772 | +0.08(+0.52%) |
Sep 26, 2007 | 16.24 | 16.26 | 16.13 | 16.23 | 76,231 | +0.07(+0.40%) |
Sep 25, 2007 | 15.96 | 16.16 | 15.96 | 16.16 | 22,810 | +0.15(+0.93%) |
Sep 24, 2007 | 16.14 | 16.17 | 16.00 | 16.01 | 48,786 | -0.07(-0.46%) |
Sep 21, 2007 | 16.05 | 16.17 | 16.05 | 16.09 | 90,057 | +0.10(+0.62%) |
Sep 20, 2007 | 16.04 | 16.05 | 15.94 | 15.99 | 51,968 | -0.06(-0.38%) |
Sep 19, 2007 | 16.09 | 16.13 | 15.99 | 16.05 | 45,512 | +0.22(+1.41%) |
Sep 18, 2007 | 15.43 | 16.03 | 15.39 | 15.83 | 166,491 | +0.51(+3.34%) |
Sep 17, 2007 | 15.40 | 15.40 | 15.31 | 15.32 | 214,550 | -0.09(-0.60%) |
Sep 14, 2007 | 15.31 | 15.42 | 15.31 | 15.41 | 19,367 | +0.04(+0.24%) |
Sep 13, 2007 | 15.37 | 15.47 | 15.35 | 15.37 | 30,987 | +0.05(+0.30%) |
Sep 12, 2007 | 15.31 | 15.40 | 15.31 | 15.33 | 18,441 | -0.02(-0.12%) |
Sep 11, 2007 | 15.15 | 15.37 | 15.15 | 15.34 | 24,639 | +0.29(+1.91%) |
Sep 10, 2007 | 15.25 | 15.25 | 14.89 | 15.06 | 12,814 | -0.08(-0.55%) |
Sep 07, 2007 | 15.22 | 15.27 | 15.08 | 15.14 | 10,840 | -0.33(-2.16%) |
Sep 06, 2007 | 15.41 | 15.49 | 15.39 | 15.47 | 13,234 | +0.09(+0.60%) |
Sep 05, 2007 | 15.36 | 15.42 | 15.32 | 15.38 | 10,522 | -0.08(-0.54%) |
Sep 04, 2007 | 15.30 | 15.55 | 15.30 | 15.47 | 22,133 | +0.20(+1.34%) |
Aug 31, 2007 | 15.24 | 15.32 | 15.18 | 15.26 | 21,626 | +0.22(+1.48%) |
Aug 30, 2007 | 15.08 | 15.15 | 14.99 | 15.04 | 38,544 | +0.00(+0.00%) |
Aug 29, 2007 | 14.84 | 15.05 | 14.80 | 15.04 | 34,591 | +0.35(+2.41%) |
Aug 28, 2007 | 14.95 | 14.96 | 14.68 | 14.68 | 24,101 | -0.46(-3.01%) |
Aug 27, 2007 | 15.21 | 15.23 | 15.12 | 15.14 | 18,721 | -0.11(-0.73%) |
Aug 24, 2007 | 15.05 | 15.25 | 15.05 | 15.25 | 35,183 | +0.20(+1.36%) |
Aug 23, 2007 | 15.11 | 15.14 | 14.98 | 15.05 | 27,872 | +0.03(+0.19%) |
Aug 22, 2007 | 15.01 | 15.07 | 14.92 | 15.02 | 20,787 | +0.25(+1.70%) |
Aug 21, 2007 | 14.68 | 14.81 | 14.65 | 14.77 | 35,452 | +0.09(+0.63%) |
Aug 20, 2007 | 14.67 | 14.76 | 14.53 | 14.68 | 64,046 | +0.12(+0.83%) |
Aug 17, 2007 | 14.74 | 14.74 | 14.38 | 14.55 | 29,588 | +0.30(+2.09%) |
Aug 16, 2007 | 14.09 | 14.26 | 13.75 | 14.26 | 135,035 | -0.04(-0.26%) |
Aug 15, 2007 | 14.55 | 14.68 | 14.22 | 14.29 | 210,964 | -0.36(-2.47%) |
Aug 14, 2007 | 14.96 | 14.99 | 14.66 | 14.66 | 247,577 | -0.33(-2.23%) |
Aug 13, 2007 | 15.09 | 15.18 | 14.97 | 14.99 | 52,614 | +0.10(+0.69%) |
Aug 10, 2007 | 14.50 | 14.93 | 14.42 | 14.89 | 96,782 | +0.14(+0.95%) |
Aug 09, 2007 | 14.78 | 15.01 | 14.68 | 14.75 | 71,120 | -0.38(-2.52%) |
Aug 08, 2007 | 15.16 | 15.27 | 14.99 | 15.13 | 69,678 | +0.16(+1.06%) |
Aug 07, 2007 | 14.83 | 15.04 | 14.73 | 14.97 | 146,760 | +0.10(+0.69%) |
Aug 06, 2007 | 14.78 | 14.87 | 14.55 | 14.87 | 76,177 | +0.02(+0.13%) |
Aug 03, 2007 | 14.89 | 15.16 | 14.83 | 14.85 | 14,740 | -0.31(-2.02%) |
Aug 02, 2007 | 15.15 | 15.19 | 15.00 | 15.16 | 30,826 | +0.14(+0.93%) |
Aug 01, 2007 | 15.10 | 15.11 | 14.81 | 15.02 | 113,809 | +0.02(+0.12%) |
Jul 31, 2007 | 15.33 | 15.42 | 15.00 | 15.00 | 86,399 | -0.19(-1.22%) |
Jul 30, 2007 | 14.99 | 15.21 | 14.91 | 15.19 | 81,976 | +0.18(+1.18%) |
Jul 27, 2007 | 15.23 | 15.38 | 15.01 | 15.01 | 110,093 | -0.26(-1.70%) |
Jul 26, 2007 | 15.47 | 15.55 | 15.08 | 15.27 | 78,404 | -0.39(-2.49%) |
Jul 25, 2007 | 15.82 | 15.84 | 15.53 | 15.66 | 66,361 | -0.11(-0.71%) |
Jul 24, 2007 | 16.05 | 16.05 | 15.72 | 15.77 | 76,177 | -0.34(-2.13%) |
Jul 23, 2007 | 16.13 | 16.20 | 16.11 | 16.12 | 21,519 | +0.06(+0.35%) |
Jul 20, 2007 | 16.17 | 16.17 | 15.98 | 16.06 | 40,886 | -0.14(-0.86%) |
Jul 19, 2007 | 16.21 | 16.21 | 16.15 | 16.20 | 50,785 | +0.10(+0.64%) |
Jul 18, 2007 | 16.13 | 16.13 | 15.96 | 16.10 | 25,284 | -0.05(-0.29%) |
Jul 17, 2007 | 16.15 | 16.20 | 16.11 | 16.14 | 46,158 | +0.05(+0.29%) |
Jul 16, 2007 | 16.13 | 16.20 | 16.08 | 16.10 | 26,360 | -0.07(-0.46%) |
Jul 13, 2007 | 16.17 | 16.17 | 16.07 | 16.17 | 62,297 | +0.02(+0.12%) |
Jul 12, 2007 | 15.85 | 16.15 | 15.85 | 16.15 | 105,282 | +0.34(+2.18%) |
Jul 11, 2007 | 15.77 | 15.84 | 15.72 | 15.81 | 546,154 | +0.07(+0.41%) |
Jul 10, 2007 | 15.84 | 15.86 | 15.74 | 15.74 | 274,691 | -0.19(-1.17%) |
Jul 09, 2007 | 15.95 | 15.97 | 15.87 | 15.93 | 351,998 | +0.00(+0.00%) |
Jul 06, 2007 | 15.81 | 15.97 | 15.80 | 15.93 | 368,837 | +0.09(+0.59%) |
Jul 05, 2007 | 15.75 | 15.84 | 15.74 | 15.84 | 355,064 | +0.11(+0.71%) |
Jul 03, 2007 | 15.71 | 15.80 | 15.71 | 15.73 | 134,924 | +0.01(+0.06%) |
Jul 02, 2007 | 15.55 | 15.73 | 15.55 | 15.72 | 273,518 | +0.24(+1.56%) |
Jun 29, 2007 | 15.52 | 15.61 | 15.45 | 15.47 | 54,335 | +0.01(+0.06%) |
Jun 28, 2007 | 15.36 | 15.51 | 15.36 | 15.47 | 188,184 | +0.05(+0.30%) |
Jun 27, 2007 | 15.19 | 15.44 | 15.17 | 15.42 | 429,125 | +0.22(+1.47%) |
Jun 26, 2007 | 15.27 | 15.40 | 15.20 | 15.20 | 113,190 | -0.12(-0.79%) |
Jun 25, 2007 | 15.36 | 15.48 | 15.25 | 15.32 | 214,227 | -0.16(-1.02%) |
Jun 22, 2007 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.08(+0.54%) |
Jun 21, 2007 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 15.56 | 15.63 | 15.32 | 15.39 | 383,685 | -0.15(-0.96%) |
Jun 19, 2007 | 15.56 | 15.62 | 15.50 | 15.54 | 749,509 | +0.01(+0.06%) |
Jun 18, 2007 | 15.63 | 15.63 | 15.47 | 15.53 | 193,133 | +0.01(+0.06%) |
Jun 15, 2007 | 15.57 | 15.59 | 15.40 | 15.52 | 60,576 | +0.14(+0.91%) |
Jun 14, 2007 | 15.29 | 15.44 | 15.22 | 15.38 | 73,487 | +0.10(+0.67%) |
Jun 13, 2007 | 15.53 | 15.53 | 15.13 | 15.28 | 79,405 | +0.21(+1.42%) |
Jun 12, 2007 | 15.19 | 15.23 | 15.07 | 15.07 | 66,386 | -0.17(-1.10%) |
Jun 11, 2007 | 15.24 | 15.33 | 15.20 | 15.23 | 72,949 | -0.08(-0.55%) |
Jun 08, 2007 | 15.21 | 15.32 | 15.12 | 15.32 | 172,152 | +0.15(+0.98%) |
Jun 07, 2007 | 15.40 | 15.42 | 15.12 | 15.17 | 67,139 | -0.20(-1.33%) |
Jun 06, 2007 | 15.45 | 15.56 | 15.35 | 15.37 | 331,501 | -1.13(-6.87%) |
Jun 05, 2007 | 16.54 | 16.55 | 16.43 | 16.51 | 28,943 | -0.07(-0.45%) |
Jun 04, 2007 | 16.63 | 16.67 | 16.52 | 16.58 | 39,379 | +0.01(+0.06%) |
Jun 01, 2007 | 16.49 | 16.66 | 16.49 | 16.57 | 42,392 | +0.10(+0.62%) |
May 31, 2007 | 16.41 | 16.57 | 16.41 | 16.47 | 89,842 | +0.11(+0.68%) |
May 30, 2007 | 16.19 | 16.38 | 16.19 | 16.36 | 58,531 | +0.17(+1.03%) |
May 29, 2007 | 16.12 | 16.25 | 16.12 | 16.19 | 34,968 | +0.08(+0.52%) |
May 25, 2007 | 16.07 | 16.12 | 15.94 | 16.11 | 58,747 | +0.14(+0.87%) |
May 24, 2007 | 16.17 | 16.24 | 15.96 | 15.97 | 132,880 | -0.25(-1.55%) |
May 23, 2007 | 16.33 | 16.39 | 16.22 | 16.22 | 114,481 | -0.08(-0.51%) |
May 22, 2007 | 16.21 | 16.36 | 16.21 | 16.30 | 94,038 | +0.11(+0.70%) |
May 21, 2007 | 16.03 | 16.29 | 16.03 | 16.19 | 194,747 | +0.09(+0.57%) |
May 18, 2007 | 15.88 | 16.13 | 15.88 | 16.10 | 43,360 | +0.15(+0.93%) |
May 17, 2007 | 15.89 | 15.99 | 15.89 | 15.95 | 156,013 | +0.07(+0.41%) |
May 16, 2007 | 15.75 | 15.88 | 15.60 | 15.88 | 52,829 | +0.06(+0.35%) |
May 15, 2007 | 15.95 | 16.09 | 15.82 | 15.83 | 78,114 | -0.14(-0.87%) |
May 14, 2007 | 15.94 | 16.10 | 15.91 | 15.97 | 46,158 | -0.07(-0.41%) |
May 11, 2007 | 15.94 | 16.04 | 15.87 | 16.03 | 30,449 | +0.16(+1.00%) |
May 10, 2007 | 15.99 | 16.08 | 15.87 | 15.87 | 51,000 | -0.22(-1.39%) |
May 09, 2007 | 15.95 | 16.26 | 15.93 | 16.10 | 39,595 | +0.10(+0.64%) |
May 08, 2007 | 15.92 | 16.00 | 15.91 | 16.00 | 82,848 | -0.01(-0.06%) |
May 07, 2007 | 15.99 | 16.02 | 15.90 | 16.00 | 29,911 | +0.07(+0.41%) |
May 04, 2007 | 15.99 | 16.00 | 15.87 | 15.94 | 26,576 | +0.00(+0.00%) |
May 03, 2007 | 15.85 | 15.97 | 15.84 | 15.94 | 83,601 | +0.10(+0.65%) |
May 02, 2007 | 15.59 | 15.89 | 15.59 | 15.84 | 74,025 | +0.27(+1.73%) |
May 01, 2007 | 15.57 | 15.60 | 15.47 | 15.57 | 50,892 | +0.00(+0.00%) |
Apr 30, 2007 | 15.88 | 15.90 | 15.57 | 15.57 | 62,082 | -0.31(-1.93%) |
Apr 27, 2007 | 15.89 | 15.94 | 15.84 | 15.87 | 42,285 | -0.08(-0.52%) |
Apr 26, 2007 | 15.81 | 16.00 | 15.81 | 15.96 | 51,107 | +0.02(+0.12%) |
Apr 25, 2007 | 15.88 | 16.00 | 15.75 | 15.94 | 86,399 | +0.13(+0.82%) |
Apr 24, 2007 | 15.80 | 15.86 | 15.70 | 15.81 | 43,253 | -0.03(-0.18%) |
Apr 23, 2007 | 15.80 | 15.91 | 15.80 | 15.84 | 31,095 | -0.04(-0.23%) |
Apr 20, 2007 | 15.87 | 15.96 | 15.76 | 15.87 | 45,620 | +0.11(+0.71%) |
Apr 19, 2007 | 15.73 | 15.82 | 15.70 | 15.76 | 29,803 | -0.08(-0.53%) |
Apr 18, 2007 | 15.87 | 15.89 | 15.81 | 15.85 | 38,519 | -0.03(-0.18%) |
Apr 17, 2007 | 15.84 | 15.94 | 15.83 | 15.87 | 85,215 | +0.01(+0.06%) |
Apr 16, 2007 | 15.79 | 15.88 | 15.79 | 15.87 | 58,747 | +0.12(+0.77%) |
Apr 13, 2007 | 15.66 | 15.74 | 15.62 | 15.74 | 20,981 | +0.13(+0.83%) |
Apr 12, 2007 | 15.47 | 15.65 | 15.47 | 15.61 | 37,012 | +0.09(+0.60%) |
Apr 11, 2007 | 15.61 | 15.66 | 15.50 | 15.52 | 33,569 | -0.14(-0.89%) |
Apr 10, 2007 | 15.63 | 15.74 | 15.60 | 15.66 | 417,362 | +0.08(+0.54%) |
Apr 09, 2007 | 15.57 | 15.66 | 15.57 | 15.58 | 73,164 | +0.01(+0.06%) |
Apr 05, 2007 | 15.43 | 15.58 | 15.43 | 15.57 | 66,386 | +0.07(+0.48%) |
Apr 04, 2007 | 15.42 | 15.49 | 15.40 | 15.49 | 56,810 | +0.09(+0.60%) |
Apr 03, 2007 | 15.29 | 15.47 | 15.22 | 15.40 | 44,436 | +0.20(+1.28%) |
Apr 02, 2007 | 15.10 | 15.23 | 15.10 | 15.21 | 21,949 | +0.05(+0.31%) |
Mar 30, 2007 | 15.19 | 15.28 | 15.09 | 15.16 | 44,652 | -0.03(-0.18%) |
Mar 29, 2007 | 15.17 | 15.27 | 15.07 | 15.19 | 89,842 | +0.03(+0.18%) |
Mar 28, 2007 | 15.18 | 15.23 | 15.09 | 15.16 | 61,329 | -0.17(-1.09%) |
Mar 27, 2007 | 15.35 | 15.35 | 15.28 | 15.33 | 25,607 | -0.04(-0.24%) |
Mar 26, 2007 | 15.35 | 15.40 | 15.29 | 15.36 | 45,512 | -0.03(-0.18%) |
Mar 23, 2007 | 15.31 | 15.43 | 15.31 | 15.39 | 60,791 | +0.03(+0.18%) |
Mar 22, 2007 | 15.35 | 15.40 | 15.32 | 15.36 | 47,772 | +0.02(+0.12%) |
Mar 21, 2007 | 15.13 | 15.37 | 15.11 | 15.34 | 50,247 | +0.22(+1.47%) |
Mar 20, 2007 | 14.97 | 15.20 | 14.97 | 15.12 | 30,664 | +0.12(+0.81%) |
Mar 19, 2007 | 14.94 | 15.14 | 14.94 | 15.00 | 39,702 | +0.14(+0.94%) |
Mar 16, 2007 | 14.94 | 14.96 | 14.81 | 14.86 | 22,702 | -0.11(-0.75%) |
Mar 15, 2007 | 14.86 | 15.00 | 14.81 | 14.97 | 57,778 | +0.15(+1.00%) |
Mar 14, 2007 | 14.76 | 14.88 | 14.65 | 14.82 | 42,285 | +0.10(+0.69%) |
Mar 13, 2007 | 14.99 | 15.03 | 14.72 | 14.72 | 27,114 | -0.27(-1.80%) |
Mar 12, 2007 | 14.91 | 15.07 | 14.83 | 14.99 | 63,373 | +0.12(+0.81%) |
Mar 09, 2007 | 14.96 | 14.96 | 14.84 | 14.87 | 116,095 | +0.07(+0.50%) |
Mar 08, 2007 | 14.81 | 14.91 | 14.79 | 14.80 | 67,677 | +0.06(+0.38%) |
Mar 07, 2007 | 14.68 | 14.78 | 14.64 | 14.74 | 28,190 | +0.02(+0.13%) |
Mar 06, 2007 | 14.45 | 14.78 | 14.45 | 14.72 | 38,841 | +0.20(+1.41%) |
Mar 05, 2007 | 14.53 | 14.68 | 14.48 | 14.52 | 124,380 | -0.20(-1.33%) |
Mar 02, 2007 | 14.82 | 14.92 | 14.71 | 14.71 | 35,076 | -0.27(-1.80%) |
Mar 01, 2007 | 14.90 | 15.02 | 14.54 | 14.98 | 147,728 | -0.07(-0.49%) |
Feb 28, 2007 | 14.92 | 15.13 | 14.92 | 15.06 | 80,804 | +0.07(+0.43%) |
Feb 27, 2007 | 15.40 | 15.40 | 14.92 | 14.99 | 237,355 | -0.52(-3.36%) |
Feb 26, 2007 | 15.61 | 15.61 | 15.49 | 15.51 | 48,388 | -0.07(-0.42%) |
Feb 23, 2007 | 15.60 | 15.62 | 15.56 | 15.58 | 81,664 | -0.05(-0.30%) |
Feb 22, 2007 | 15.65 | 15.71 | 15.60 | 15.62 | 95,975 | -0.01(-0.05%) |
Feb 21, 2007 | 15.60 | 15.66 | 15.56 | 15.63 | 81,772 | -0.01(-0.07%) |
Feb 20, 2007 | 15.50 | 15.67 | 15.47 | 15.64 | 115,234 | +0.16(+1.02%) |
Feb 16, 2007 | 15.38 | 15.52 | 15.38 | 15.48 | 131,481 | +0.06(+0.36%) |
Feb 15, 2007 | 15.40 | 15.46 | 15.29 | 15.43 | 116,525 | +0.04(+0.24%) |
Feb 14, 2007 | 15.29 | 15.44 | 15.22 | 15.39 | 318,562 | +0.19(+1.22%) |
Feb 13, 2007 | 15.12 | 15.29 | 15.08 | 15.21 | 389,388 | +0.12(+0.80%) |
Feb 12, 2007 | 15.09 | 15.10 | 15.01 | 15.08 | 304,925 | -0.01(-0.06%) |
Feb 09, 2007 | 15.21 | 15.31 | 15.05 | 15.09 | 637,180 | -0.08(-0.55%) |
Feb 08, 2007 | 15.16 | 15.22 | 15.12 | 15.18 | 808,041 | -0.02(-0.12%) |
Feb 07, 2007 | 15.08 | 15.25 | 15.08 | 15.20 | 663,433 | +0.09(+0.62%) |
Feb 06, 2007 | 15.07 | 15.16 | 15.06 | 15.10 | 446,090 | +0.81(+5.66%) |
Feb 05, 2007 | 14.26 | 14.29 | 14.22 | 14.29 | 53,690 | +0.03(+0.20%) |
Feb 02, 2007 | 14.24 | 14.41 | 14.24 | 14.27 | 51,215 | +0.08(+0.59%) |
Feb 01, 2007 | 14.26 | 14.41 | 14.12 | 14.18 | 77,576 | -0.04(-0.26%) |
Jan 31, 2007 | 14.15 | 14.27 | 14.03 | 14.22 | 52,183 | +0.06(+0.39%) |
Jan 30, 2007 | 14.15 | 14.24 | 14.12 | 14.16 | 52,183 | +0.07(+0.53%) |
Jan 29, 2007 | 14.04 | 14.19 | 14.02 | 14.09 | 53,367 | +0.06(+0.40%) |
Jan 26, 2007 | 14.01 | 14.06 | 13.94 | 14.03 | 93,500 | +0.06(+0.40%) |
Jan 25, 2007 | 14.15 | 14.17 | 13.88 | 13.98 | 58,747 | -0.16(-1.12%) |
Jan 24, 2007 | 14.13 | 14.16 | 13.99 | 14.14 | 45,082 | +0.11(+0.80%) |
Jan 23, 2007 | 13.99 | 14.13 | 13.94 | 14.02 | 30,341 | +0.03(+0.20%) |
Jan 22, 2007 | 14.02 | 14.17 | 13.95 | 14.00 | 71,981 | -0.04(-0.27%) |
Jan 19, 2007 | 14.03 | 14.06 | 13.94 | 14.03 | 82,310 | -0.04(-0.26%) |
Jan 18, 2007 | 14.11 | 14.22 | 14.03 | 14.07 | 51,323 | -0.06(-0.39%) |
Jan 17, 2007 | 14.13 | 14.25 | 14.11 | 14.13 | 100,494 | -0.05(-0.33%) |
Jan 16, 2007 | 14.21 | 14.21 | 14.08 | 14.17 | 65,202 | -0.03(-0.20%) |
Jan 12, 2007 | 13.97 | 14.20 | 13.97 | 14.20 | 54,443 | +0.25(+1.80%) |
Jan 11, 2007 | 13.81 | 13.95 | 13.81 | 13.95 | 81,126 | +0.18(+1.28%) |
Jan 10, 2007 | 13.80 | 13.85 | 13.71 | 13.77 | 46,050 | +0.02(+0.14%) |
Jan 09, 2007 | 13.63 | 13.82 | 13.63 | 13.76 | 62,512 | +0.00(+0.00%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.57 | 13.76 | 84,677 | +0.05(+0.34%) |
Jan 05, 2007 | 13.82 | 13.82 | 13.57 | 13.71 | 82,202 | -0.11(-0.81%) |
Jan 04, 2007 | 13.77 | 13.85 | 13.63 | 13.82 | 59,930 | +0.15(+1.13%) |