Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.59 | 23.95 | 23.48 | 23.86 | 3,222,791 | +0.25(+1.07%) |
Oct 30, 2007 | 23.68 | 23.79 | 23.59 | 23.61 | 3,850,658 | -0.12(-0.50%) |
Oct 29, 2007 | 23.74 | 23.83 | 23.62 | 23.73 | 3,824,824 | +0.30(+1.28%) |
Oct 26, 2007 | 23.64 | 23.67 | 23.29 | 23.43 | 4,360,373 | +0.50(+2.17%) |
Oct 25, 2007 | 22.71 | 22.98 | 22.59 | 22.93 | 17,560,152 | +0.82(+3.71%) |
Oct 24, 2007 | 21.95 | 22.11 | 21.57 | 22.11 | 3,873,326 | +0.04(+0.18%) |
Oct 23, 2007 | 21.94 | 22.10 | 21.80 | 22.07 | 3,974,256 | +0.68(+3.17%) |
Oct 22, 2007 | 21.08 | 21.43 | 21.04 | 21.39 | 4,064,422 | -0.04(-0.18%) |
Oct 19, 2007 | 22.07 | 22.10 | 21.39 | 21.43 | 4,336,439 | -0.81(-3.62%) |
Oct 18, 2007 | 22.13 | 22.28 | 22.06 | 22.24 | 2,464,487 | +0.18(+0.82%) |
Oct 17, 2007 | 22.13 | 22.22 | 21.83 | 22.06 | 3,656,523 | +0.39(+1.79%) |
Oct 16, 2007 | 21.69 | 21.88 | 21.61 | 21.67 | 3,052,843 | -0.43(-1.93%) |
Oct 15, 2007 | 22.24 | 22.26 | 21.99 | 22.09 | 3,818,365 | +0.09(+0.39%) |
Oct 12, 2007 | 21.62 | 22.09 | 21.57 | 22.01 | 3,332,965 | +0.20(+0.91%) |
Oct 11, 2007 | 22.00 | 22.17 | 21.64 | 21.81 | 4,610,228 | +0.15(+0.69%) |
Oct 10, 2007 | 21.57 | 21.78 | 21.51 | 21.66 | 2,624,810 | +0.08(+0.37%) |
Oct 09, 2007 | 21.28 | 21.62 | 21.26 | 21.58 | 3,456,943 | +0.39(+1.83%) |
Oct 08, 2007 | 21.28 | 21.29 | 21.13 | 21.19 | 1,397,062 | -0.10(-0.48%) |
Oct 05, 2007 | 21.17 | 21.41 | 21.16 | 21.30 | 2,654,063 | +0.06(+0.30%) |
Oct 04, 2007 | 21.06 | 21.27 | 20.89 | 21.23 | 3,969,950 | +0.13(+0.60%) |
Oct 03, 2007 | 21.32 | 21.38 | 21.03 | 21.11 | 4,579,962 | -0.26(-1.22%) |
Oct 02, 2007 | 21.34 | 21.43 | 21.10 | 21.37 | 3,287,122 | -0.07(-0.33%) |
Oct 01, 2007 | 21.02 | 21.70 | 21.02 | 21.44 | 6,152,037 | +0.73(+3.51%) |
Sep 28, 2007 | 20.62 | 20.91 | 20.52 | 20.71 | 8,276,756 | +0.25(+1.24%) |
Sep 27, 2007 | 20.48 | 20.53 | 20.38 | 20.46 | 5,335,100 | -0.02(-0.12%) |
Sep 26, 2007 | 20.41 | 20.51 | 20.33 | 20.48 | 1,974,147 | +0.08(+0.39%) |
Sep 25, 2007 | 20.17 | 20.40 | 20.10 | 20.40 | 2,089,007 | +0.00(+0.00%) |
Sep 24, 2007 | 20.33 | 20.52 | 20.30 | 20.40 | 2,554,653 | +0.21(+1.02%) |
Sep 21, 2007 | 20.03 | 20.25 | 19.98 | 20.20 | 2,365,710 | +0.39(+1.99%) |
Sep 20, 2007 | 19.73 | 19.96 | 19.69 | 19.80 | 2,367,863 | +0.31(+1.58%) |
Sep 19, 2007 | 19.63 | 19.68 | 19.38 | 19.50 | 3,504,938 | -0.09(-0.44%) |
Sep 18, 2007 | 19.00 | 19.68 | 18.88 | 19.58 | 2,761,071 | +1.03(+5.58%) |
Sep 17, 2007 | 18.63 | 18.69 | 18.44 | 18.55 | 1,416,057 | -0.24(-1.30%) |
Sep 14, 2007 | 18.64 | 18.84 | 18.58 | 18.79 | 1,229,267 | -0.19(-1.00%) |
Sep 13, 2007 | 18.80 | 19.09 | 18.71 | 18.98 | 2,395,343 | +0.42(+2.25%) |
Sep 12, 2007 | 18.56 | 18.81 | 18.53 | 18.56 | 5,295,842 | +0.12(+0.64%) |
Sep 11, 2007 | 18.26 | 18.53 | 18.23 | 18.45 | 3,043,852 | +0.32(+1.79%) |
Sep 10, 2007 | 18.29 | 18.29 | 17.82 | 18.12 | 2,885,049 | -0.18(-0.99%) |
Sep 07, 2007 | 18.44 | 18.48 | 18.19 | 18.30 | 6,030,212 | -0.63(-3.34%) |
Sep 06, 2007 | 18.83 | 19.07 | 18.74 | 18.94 | 2,438,906 | +0.04(+0.21%) |
Sep 05, 2007 | 18.85 | 18.98 | 18.74 | 18.90 | 4,455,351 | -0.63(-3.23%) |
Sep 04, 2007 | 19.09 | 19.62 | 19.04 | 19.53 | 4,602,106 | +0.06(+0.28%) |
Aug 31, 2007 | 19.43 | 19.65 | 19.24 | 19.47 | 2,147,640 | +0.48(+2.54%) |
Aug 30, 2007 | 18.64 | 19.16 | 18.62 | 18.99 | 2,469,552 | -0.12(-0.62%) |
Aug 29, 2007 | 18.75 | 19.15 | 18.68 | 19.11 | 2,667,866 | +0.73(+3.95%) |
Aug 28, 2007 | 18.94 | 18.98 | 18.34 | 18.38 | 2,746,888 | -0.45(-2.39%) |
Aug 27, 2007 | 18.83 | 19.02 | 18.73 | 18.83 | 2,356,518 | +0.01(+0.04%) |
Aug 24, 2007 | 18.41 | 18.86 | 18.38 | 18.83 | 1,989,597 | +0.62(+3.43%) |
Aug 23, 2007 | 18.53 | 18.33 | 18.10 | 18.20 | 2,303,151 | -0.04(-0.22%) |
Aug 22, 2007 | 18.01 | 18.29 | 18.02 | 18.24 | 2,942,416 | +0.65(+3.68%) |
Aug 21, 2007 | 17.55 | 17.88 | 17.50 | 17.59 | 2,652,543 | -0.09(-0.49%) |
Aug 20, 2007 | 17.49 | 17.77 | 17.38 | 17.68 | 4,420,272 | +0.32(+1.82%) |
Aug 17, 2007 | 17.33 | 17.60 | 16.79 | 17.36 | 6,565,380 | +0.56(+3.34%) |
Aug 16, 2007 | 16.80 | 16.92 | 16.12 | 16.80 | 7,990,303 | -0.44(-2.56%) |
Aug 15, 2007 | 17.44 | 17.78 | 17.18 | 17.25 | 4,854,201 | -0.41(-2.33%) |
Aug 14, 2007 | 18.28 | 18.30 | 17.60 | 17.66 | 3,184,040 | -0.21(-1.15%) |
Aug 13, 2007 | 18.13 | 18.18 | 17.84 | 17.86 | 3,046,258 | +0.09(+0.53%) |
Aug 10, 2007 | 17.58 | 18.46 | 17.20 | 17.77 | 8,018,036 | -0.48(-2.64%) |
Aug 09, 2007 | 18.26 | 18.54 | 18.19 | 18.25 | 4,111,151 | -0.77(-4.03%) |
Aug 08, 2007 | 18.95 | 19.20 | 18.78 | 19.01 | 3,895,234 | +0.54(+2.91%) |
Aug 07, 2007 | 18.30 | 18.64 | 18.19 | 18.48 | 4,211,827 | -0.14(-0.76%) |
Aug 06, 2007 | 18.56 | 18.62 | 18.12 | 18.62 | 4,780,935 | +0.18(+0.98%) |
Aug 03, 2007 | 18.57 | 18.93 | 18.34 | 18.44 | 3,703,759 | -0.49(-2.59%) |
Aug 02, 2007 | 18.84 | 19.10 | 18.65 | 18.93 | 3,552,174 | +0.13(+0.71%) |
Aug 01, 2007 | 18.90 | 19.01 | 18.39 | 18.79 | 6,931,983 | -0.21(-1.12%) |
Jul 31, 2007 | 19.35 | 19.50 | 18.96 | 19.01 | 8,750,759 | -0.02(-0.12%) |
Jul 30, 2007 | 18.75 | 19.09 | 18.68 | 19.03 | 5,286,598 | +1.09(+6.07%) |
Jul 27, 2007 | 18.37 | 18.42 | 17.91 | 17.94 | 7,258,846 | +0.04(+0.22%) |
Jul 26, 2007 | 18.10 | 18.41 | 17.66 | 17.90 | 6,931,489 | -0.47(-2.54%) |
Jul 25, 2007 | 18.42 | 18.49 | 17.85 | 18.37 | 7,198,060 | -0.22(-1.19%) |
Jul 24, 2007 | 18.87 | 18.96 | 18.52 | 18.59 | 3,678,178 | -0.49(-2.57%) |
Jul 23, 2007 | 19.16 | 19.18 | 19.01 | 19.08 | 2,732,704 | +0.06(+0.29%) |
Jul 20, 2007 | 19.16 | 19.22 | 18.87 | 19.02 | 3,813,680 | -0.39(-2.03%) |
Jul 19, 2007 | 19.42 | 19.53 | 19.30 | 19.42 | 4,009,588 | +0.40(+2.12%) |
Jul 18, 2007 | 19.15 | 19.24 | 18.84 | 19.01 | 5,357,597 | -0.24(-1.27%) |
Jul 17, 2007 | 19.38 | 19.50 | 19.22 | 19.26 | 2,343,928 | -0.28(-1.45%) |
Jul 16, 2007 | 19.63 | 19.69 | 19.50 | 19.54 | 2,452,330 | -0.06(-0.28%) |
Jul 13, 2007 | 19.64 | 19.66 | 19.43 | 19.60 | 3,906,758 | -0.16(-0.80%) |
Jul 12, 2007 | 19.35 | 19.77 | 19.35 | 19.76 | 3,950,955 | +0.56(+2.92%) |
Jul 11, 2007 | 18.83 | 19.27 | 18.83 | 19.20 | 5,331,554 | +0.47(+2.53%) |
Jul 10, 2007 | 18.85 | 18.99 | 18.68 | 18.72 | 2,774,406 | -0.23(-1.21%) |
Jul 09, 2007 | 18.93 | 19.04 | 18.75 | 18.95 | 1,526,611 | +0.17(+0.88%) |
Jul 06, 2007 | 18.65 | 18.81 | 18.58 | 18.79 | 1,384,651 | +0.02(+0.13%) |
Jul 05, 2007 | 18.70 | 18.78 | 18.68 | 18.76 | 3,631,322 | +0.09(+0.47%) |
Jul 03, 2007 | 18.59 | 18.71 | 18.53 | 18.68 | 2,111,802 | +0.21(+1.15%) |
Jul 02, 2007 | 18.20 | 18.48 | 18.19 | 18.46 | 4,488,815 | +0.62(+3.45%) |
Jun 29, 2007 | 17.81 | 18.00 | 17.71 | 17.85 | 1,945,907 | +0.11(+0.62%) |
Jun 28, 2007 | 17.66 | 17.84 | 17.63 | 17.74 | 2,675,211 | +0.21(+1.17%) |
Jun 27, 2007 | 17.21 | 17.54 | 17.17 | 17.53 | 3,953,361 | +0.06(+0.36%) |
Jun 26, 2007 | 17.53 | 17.72 | 17.40 | 17.47 | 2,775,350 | +0.01(+0.05%) |
Jun 25, 2007 | 17.62 | 17.77 | 17.44 | 17.46 | 2,069,125 | -0.22(-1.25%) |
Jun 22, 2007 | 17.81 | 17.85 | 17.57 | 17.68 | 1,753,545 | -0.01(-0.04%) |
Jun 21, 2007 | 17.60 | 17.70 | 17.42 | 17.69 | 3,371,463 | +0.17(+0.95%) |
Jun 20, 2007 | 17.90 | 17.93 | 17.49 | 17.52 | 2,153,592 | +0.03(+0.18%) |
Jun 19, 2007 | 17.38 | 17.51 | 17.29 | 17.49 | 3,757,073 | +0.01(+0.05%) |
Jun 18, 2007 | 17.66 | 17.70 | 17.39 | 17.48 | 1,860,301 | -0.09(-0.49%) |
Jun 15, 2007 | 17.64 | 17.68 | 17.50 | 17.57 | 3,124,773 | +0.11(+0.63%) |
Jun 14, 2007 | 17.15 | 17.65 | 17.14 | 17.46 | 4,106,845 | +0.35(+2.03%) |
Jun 13, 2007 | 16.79 | 17.17 | 16.74 | 17.11 | 4,325,421 | +0.34(+2.02%) |
Jun 12, 2007 | 16.96 | 17.06 | 16.71 | 16.77 | 2,756,766 | -0.32(-1.89%) |
Jun 11, 2007 | 17.05 | 17.23 | 16.93 | 17.10 | 2,115,791 | +0.32(+1.93%) |
Jun 08, 2007 | 16.51 | 16.77 | 16.49 | 16.77 | 2,928,296 | +0.27(+1.63%) |
Jun 07, 2007 | 16.77 | 16.89 | 16.41 | 16.50 | 2,645,261 | -0.32(-1.92%) |
Jun 06, 2007 | 17.18 | 17.12 | 16.72 | 16.83 | 2,420,399 | -0.49(-2.83%) |
Jun 05, 2007 | 17.49 | 17.50 | 17.25 | 17.32 | 1,796,412 | -0.06(-0.32%) |
Jun 04, 2007 | 17.24 | 17.37 | 17.23 | 17.37 | 1,522,217 | +0.21(+1.20%) |
Jun 01, 2007 | 17.15 | 17.23 | 17.08 | 17.17 | 1,719,814 | +0.21(+1.26%) |
May 31, 2007 | 16.87 | 17.02 | 16.86 | 16.95 | 3,115,624 | +0.19(+1.13%) |
May 30, 2007 | 16.42 | 16.79 | 16.42 | 16.76 | 3,381,847 | +0.03(+0.19%) |
May 29, 2007 | 16.74 | 16.80 | 16.65 | 16.73 | 1,757,598 | +0.13(+0.81%) |
May 25, 2007 | 16.54 | 16.61 | 16.51 | 16.60 | 2,373,338 | +0.15(+0.91%) |
May 24, 2007 | 16.72 | 16.79 | 16.39 | 16.45 | 3,797,945 | -0.32(-1.93%) |
May 23, 2007 | 16.68 | 16.88 | 16.68 | 16.77 | 4,768,271 | +0.34(+2.07%) |
May 22, 2007 | 16.23 | 16.50 | 16.23 | 16.43 | 2,704,591 | +0.34(+2.11%) |
May 21, 2007 | 16.08 | 16.11 | 16.04 | 16.09 | 3,446,179 | -0.02(-0.15%) |
May 18, 2007 | 16.02 | 16.16 | 16.02 | 16.12 | 848,342 | +0.24(+1.54%) |
May 17, 2007 | 16.00 | 16.00 | 15.83 | 15.87 | 864,805 | -0.12(-0.74%) |
May 16, 2007 | 15.90 | 16.00 | 15.81 | 15.99 | 2,386,858 | +0.20(+1.25%) |
May 15, 2007 | 15.77 | 15.97 | 15.75 | 15.79 | 2,275,544 | +0.02(+0.15%) |
May 14, 2007 | 15.78 | 15.82 | 15.67 | 15.77 | 1,091,106 | +0.06(+0.40%) |
May 11, 2007 | 15.46 | 15.71 | 15.45 | 15.71 | 1,319,433 | +0.26(+1.69%) |
May 10, 2007 | 15.69 | 15.76 | 15.37 | 15.45 | 3,298,203 | -0.21(-1.36%) |
May 09, 2007 | 15.56 | 15.66 | 15.56 | 15.66 | 1,963,478 | +0.08(+0.51%) |
May 08, 2007 | 15.57 | 15.59 | 15.43 | 15.58 | 2,741,949 | -0.35(-2.18%) |
May 07, 2007 | 15.87 | 15.96 | 15.82 | 15.93 | 1,504,893 | +0.13(+0.80%) |
May 04, 2007 | 15.72 | 15.85 | 15.64 | 15.80 | 1,560,582 | -0.02(-0.15%) |
May 03, 2007 | 15.80 | 15.85 | 15.67 | 15.82 | 3,175,618 | -0.23(-1.43%) |
May 02, 2007 | 15.95 | 16.06 | 15.91 | 16.05 | 2,141,486 | +0.26(+1.65%) |
May 01, 2007 | 15.82 | 15.95 | 15.67 | 15.79 | 4,170,164 | +0.03(+0.20%) |
Apr 30, 2007 | 16.01 | 16.15 | 15.75 | 15.76 | 2,693,537 | -0.26(-1.63%) |
Apr 27, 2007 | 16.06 | 16.09 | 15.92 | 16.02 | 4,053,551 | -0.01(-0.05%) |
Apr 26, 2007 | 15.94 | 16.07 | 15.80 | 16.03 | 11,182,237 | +0.66(+4.26%) |
Apr 25, 2007 | 15.15 | 15.43 | 15.14 | 15.37 | 4,790,382 | +0.57(+3.84%) |
Apr 24, 2007 | 14.88 | 14.88 | 14.73 | 14.81 | 3,776,828 | -0.12(-0.79%) |
Apr 23, 2007 | 14.91 | 15.06 | 14.89 | 14.92 | 3,150,674 | +0.13(+0.85%) |
Apr 20, 2007 | 14.83 | 14.87 | 14.66 | 14.80 | 2,254,902 | +0.21(+1.46%) |
Apr 19, 2007 | 14.39 | 14.69 | 14.38 | 14.59 | 2,692,579 | +0.10(+0.71%) |
Apr 18, 2007 | 14.40 | 14.55 | 14.39 | 14.48 | 3,221,651 | +0.11(+0.77%) |
Apr 17, 2007 | 14.51 | 14.52 | 14.36 | 14.37 | 6,781,608 | -0.17(-1.19%) |
Apr 16, 2007 | 14.51 | 14.56 | 14.47 | 14.55 | 1,764,750 | +0.27(+1.88%) |
Apr 13, 2007 | 14.33 | 14.33 | 14.13 | 14.28 | 2,266,679 | +0.05(+0.33%) |
Apr 12, 2007 | 13.99 | 14.23 | 13.96 | 14.23 | 2,076,977 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.20 | 14.02 | 14.07 | 2,390,110 | -0.17(-1.22%) |
Apr 10, 2007 | 14.15 | 14.25 | 14.14 | 14.25 | 1,965,283 | +0.14(+1.01%) |
Apr 09, 2007 | 14.21 | 14.21 | 14.08 | 14.10 | 1,455,202 | -0.03(-0.22%) |
Apr 05, 2007 | 14.22 | 14.25 | 14.09 | 14.13 | 2,212,729 | -0.08(-0.56%) |
Apr 04, 2007 | 14.09 | 14.22 | 14.08 | 14.21 | 3,249,549 | +0.33(+2.39%) |
Apr 03, 2007 | 13.82 | 13.98 | 13.81 | 13.88 | 4,528,041 | +0.24(+1.74%) |
Apr 02, 2007 | 13.67 | 13.70 | 13.55 | 13.65 | 2,344,308 | +0.08(+0.58%) |
Mar 30, 2007 | 13.59 | 13.67 | 13.50 | 13.57 | 2,370,015 | +0.00(+0.00%) |
Mar 29, 2007 | 13.53 | 13.61 | 13.46 | 13.57 | 1,771,528 | +0.17(+1.30%) |
Mar 28, 2007 | 13.38 | 13.54 | 13.34 | 13.39 | 1,872,711 | -0.24(-1.74%) |
Mar 27, 2007 | 13.65 | 13.70 | 13.55 | 13.63 | 1,111,241 | -0.17(-1.26%) |
Mar 26, 2007 | 13.78 | 13.82 | 13.57 | 13.80 | 2,466,513 | -0.07(-0.51%) |
Mar 23, 2007 | 13.91 | 13.94 | 13.83 | 13.87 | 1,312,468 | +0.03(+0.23%) |
Mar 22, 2007 | 14.06 | 14.06 | 13.75 | 13.84 | 2,588,591 | -0.06(-0.40%) |
Mar 21, 2007 | 13.57 | 13.90 | 13.50 | 13.90 | 3,473,862 | +0.44(+3.29%) |
Mar 20, 2007 | 13.36 | 13.48 | 13.34 | 13.46 | 1,842,825 | +0.04(+0.29%) |
Mar 19, 2007 | 13.42 | 13.56 | 13.38 | 13.42 | 2,776,268 | +0.18(+1.37%) |
Mar 16, 2007 | 13.22 | 13.35 | 13.16 | 13.23 | 2,187,784 | +0.01(+0.06%) |
Mar 15, 2007 | 13.05 | 13.26 | 13.05 | 13.23 | 3,081,590 | +0.12(+0.90%) |
Mar 14, 2007 | 12.93 | 13.12 | 12.78 | 13.11 | 4,442,307 | -0.06(-0.42%) |
Mar 13, 2007 | 13.48 | 13.42 | 13.15 | 13.16 | 4,551,215 | -0.32(-2.34%) |
Mar 12, 2007 | 13.30 | 13.52 | 13.27 | 13.48 | 2,125,732 | +0.17(+1.31%) |
Mar 09, 2007 | 13.41 | 13.46 | 13.26 | 13.31 | 2,433,334 | -0.06(-0.41%) |
Mar 08, 2007 | 13.33 | 13.46 | 13.27 | 13.36 | 5,707,793 | +0.46(+3.55%) |
Mar 07, 2007 | 13.04 | 13.08 | 12.86 | 12.90 | 4,529,940 | +0.08(+0.62%) |
Mar 06, 2007 | 12.82 | 12.87 | 12.67 | 12.82 | 4,561,220 | +0.22(+1.75%) |
Mar 05, 2007 | 12.60 | 12.80 | 12.59 | 12.60 | 5,768,579 | -0.44(-3.39%) |
Mar 02, 2007 | 13.05 | 13.23 | 13.00 | 13.05 | 2,893,407 | -0.05(-0.36%) |
Mar 01, 2007 | 12.94 | 13.17 | 12.81 | 13.09 | 4,281,686 | -0.10(-0.78%) |
Feb 28, 2007 | 13.22 | 13.32 | 13.08 | 13.20 | 3,344,996 | +0.26(+2.01%) |
Feb 27, 2007 | 13.25 | 13.42 | 12.71 | 12.93 | 8,962,117 | -1.18(-8.39%) |
Feb 26, 2007 | 14.21 | 14.23 | 14.05 | 14.12 | 2,328,760 | +0.02(+0.17%) |
Feb 23, 2007 | 14.05 | 14.13 | 14.03 | 14.10 | 1,500,904 | -0.06(-0.39%) |
Feb 22, 2007 | 14.11 | 14.18 | 14.07 | 14.15 | 2,501,971 | +0.08(+0.56%) |
Feb 21, 2007 | 14.10 | 14.12 | 13.98 | 14.07 | 3,326,633 | -0.15(-1.05%) |
Feb 20, 2007 | 14.22 | 14.25 | 14.10 | 14.22 | 2,300,112 | -0.08(-0.55%) |
Feb 16, 2007 | 14.30 | 14.30 | 14.12 | 14.30 | 5,264,563 | -0.29(-2.00%) |
Feb 15, 2007 | 14.49 | 14.66 | 14.44 | 14.59 | 12,876,347 | -0.51(-3.40%) |
Feb 14, 2007 | 14.73 | 15.20 | 14.73 | 15.11 | 3,037,971 | +0.46(+3.13%) |
Feb 13, 2007 | 14.55 | 14.65 | 14.51 | 14.65 | 1,539,027 | +0.16(+1.09%) |
Feb 12, 2007 | 14.58 | 14.60 | 14.44 | 14.49 | 1,486,334 | -0.15(-1.02%) |
Feb 09, 2007 | 14.62 | 14.77 | 14.59 | 14.64 | 2,213,745 | +0.05(+0.32%) |
Feb 08, 2007 | 14.55 | 14.64 | 14.51 | 14.59 | 1,757,598 | -0.19(-1.28%) |
Feb 07, 2007 | 14.81 | 14.88 | 14.74 | 14.78 | 2,673,945 | +0.26(+1.79%) |
Feb 06, 2007 | 14.43 | 14.54 | 14.40 | 14.52 | 1,987,191 | +0.25(+1.77%) |
Feb 05, 2007 | 14.30 | 14.34 | 14.25 | 14.27 | 1,697,192 | -0.11(-0.77%) |
Feb 02, 2007 | 14.34 | 14.39 | 14.28 | 14.38 | 1,977,567 | +0.15(+1.05%) |
Feb 01, 2007 | 14.22 | 14.30 | 14.13 | 14.23 | 1,530,537 | +0.17(+1.18%) |
Jan 31, 2007 | 13.87 | 14.10 | 13.80 | 14.06 | 1,148,093 | +0.02(+0.11%) |
Jan 30, 2007 | 13.94 | 14.06 | 13.89 | 14.05 | 1,117,447 | +0.30(+2.18%) |
Jan 29, 2007 | 13.69 | 13.82 | 13.68 | 13.75 | 1,647,297 | -0.05(-0.34%) |
Jan 26, 2007 | 13.93 | 13.94 | 13.66 | 13.80 | 1,409,725 | -0.13(-0.96%) |
Jan 25, 2007 | 14.07 | 14.10 | 13.91 | 13.93 | 2,445,365 | -0.21(-1.51%) |
Jan 24, 2007 | 14.05 | 14.18 | 14.00 | 14.14 | 4,207,395 | +0.11(+0.79%) |
Jan 23, 2007 | 13.93 | 14.06 | 13.89 | 14.03 | 2,709,783 | +0.25(+1.83%) |
Jan 22, 2007 | 13.85 | 13.88 | 13.75 | 13.78 | 2,082,802 | -0.02(-0.11%) |
Jan 19, 2007 | 13.69 | 13.89 | 13.66 | 13.80 | 2,935,071 | -0.25(-1.80%) |
Jan 18, 2007 | 14.02 | 14.10 | 13.91 | 14.05 | 3,194,171 | +0.04(+0.28%) |
Jan 17, 2007 | 13.80 | 14.09 | 13.80 | 14.01 | 3,185,053 | +0.21(+1.49%) |
Jan 16, 2007 | 13.86 | 13.88 | 13.76 | 13.80 | 2,101,418 | -0.19(-1.35%) |
Jan 12, 2007 | 13.87 | 14.01 | 13.86 | 13.99 | 1,524,838 | +0.41(+3.02%) |
Jan 11, 2007 | 13.48 | 13.67 | 13.48 | 13.58 | 2,792,984 | +0.03(+0.23%) |
Jan 10, 2007 | 13.55 | 13.57 | 13.45 | 13.55 | 3,110,590 | +0.02(+0.12%) |
Jan 09, 2007 | 13.54 | 13.57 | 13.36 | 13.53 | 2,511,089 | -0.05(-0.35%) |
Jan 08, 2007 | 13.65 | 13.70 | 13.49 | 13.58 | 2,370,522 | +0.21(+1.59%) |
Jan 05, 2007 | 13.41 | 13.42 | 13.30 | 13.37 | 6,172,425 | -0.25(-1.86%) |
Jan 04, 2007 | 13.70 | 13.74 | 13.49 | 13.62 | 8,706,436 | -0.45(-3.20%) |
Jan 03, 2007 | 14.31 | 14.32 | 13.98 | 14.07 | 4,044,160 | -0.13(-0.89%) |
Dec 29, 2006 | 14.07 | 14.24 | 14.04 | 14.20 | 1,488,494 | +0.15(+1.07%) |
Dec 28, 2006 | 14.14 | 14.15 | 13.97 | 14.05 | 5,484,658 | -0.09(-0.61%) |
Dec 27, 2006 | 13.99 | 14.13 | 13.99 | 14.13 | 888,740 | +0.29(+2.11%) |
Dec 26, 2006 | 13.78 | 13.85 | 13.72 | 13.84 | 562,522 | +0.06(+0.46%) |
Dec 22, 2006 | 13.97 | 13.97 | 13.76 | 13.78 | 1,357,931 | -0.11(-0.80%) |
Dec 21, 2006 | 13.98 | 13.99 | 13.83 | 13.89 | 2,202,728 | -0.16(-1.12%) |
Dec 20, 2006 | 14.08 | 14.13 | 14.02 | 14.05 | 1,914,628 | +0.21(+1.54%) |
Dec 19, 2006 | 13.72 | 13.84 | 13.70 | 13.83 | 1,265,865 | +0.03(+0.23%) |
Dec 18, 2006 | 13.83 | 13.95 | 13.78 | 13.80 | 4,793,726 | +0.36(+2.64%) |
Dec 15, 2006 | 13.54 | 13.55 | 13.42 | 13.45 | 1,748,100 | -0.05(-0.35%) |
Dec 14, 2006 | 13.35 | 13.51 | 13.32 | 13.50 | 2,967,617 | +0.09(+0.71%) |
Dec 13, 2006 | 13.31 | 13.42 | 13.28 | 13.40 | 3,242,293 | -0.02(-0.18%) |
Dec 12, 2006 | 13.52 | 13.53 | 13.36 | 13.42 | 5,103,734 | -0.03(-0.23%) |
Dec 11, 2006 | 13.39 | 13.50 | 13.36 | 13.46 | 1,231,040 | +0.06(+0.41%) |
Dec 08, 2006 | 13.39 | 13.49 | 13.30 | 13.40 | 5,526,702 | +0.02(+0.18%) |
Dec 07, 2006 | 13.38 | 13.46 | 13.30 | 13.38 | 4,590,093 | +0.16(+1.19%) |
Dec 06, 2006 | 13.03 | 13.30 | 13.03 | 13.22 | 4,335,425 | +0.06(+0.48%) |
Dec 05, 2006 | 13.01 | 13.16 | 12.97 | 13.16 | 3,331,065 | +0.21(+1.59%) |
Dec 04, 2006 | 12.86 | 13.01 | 12.85 | 12.95 | 5,218,973 | +0.07(+0.55%) |
Dec 01, 2006 | 12.76 | 13.05 | 12.76 | 12.88 | 2,242,492 | +0.02(+0.18%) |
Nov 30, 2006 | 12.83 | 12.93 | 12.75 | 12.86 | 2,576,941 | +0.04(+0.31%) |
Nov 29, 2006 | 12.64 | 12.82 | 12.64 | 12.82 | 2,115,981 | +0.39(+3.18%) |
Nov 28, 2006 | 12.29 | 12.43 | 12.28 | 12.42 | 1,236,992 | +0.00(+0.00%) |
Nov 27, 2006 | 12.67 | 12.67 | 12.37 | 12.42 | 2,851,997 | -0.30(-2.36%) |
Nov 24, 2006 | 12.71 | 12.82 | 12.68 | 12.72 | 685,107 | -0.07(-0.56%) |
Nov 22, 2006 | 12.78 | 12.82 | 12.76 | 12.79 | 5,639,536 | +0.18(+1.44%) |
Nov 21, 2006 | 12.54 | 12.63 | 12.53 | 12.61 | 2,446,758 | +0.07(+0.57%) |
Nov 20, 2006 | 12.34 | 12.54 | 12.33 | 12.54 | 7,907,482 | +0.09(+0.76%) |
Nov 17, 2006 | 12.29 | 12.45 | 12.25 | 12.45 | 2,593,657 | -0.12(-0.94%) |
Nov 16, 2006 | 12.54 | 12.60 | 12.50 | 12.56 | 2,169,422 | -0.06(-0.44%) |
Nov 15, 2006 | 12.46 | 12.67 | 12.45 | 12.62 | 1,753,039 | +0.10(+0.82%) |
Nov 14, 2006 | 12.51 | 12.54 | 12.36 | 12.52 | 1,930,331 | +0.22(+1.80%) |
Nov 13, 2006 | 12.25 | 12.34 | 12.24 | 12.29 | 1,328,551 | +0.02(+0.13%) |
Nov 10, 2006 | 12.22 | 12.29 | 12.22 | 12.28 | 2,398,129 | +0.14(+1.17%) |
Nov 09, 2006 | 12.11 | 12.23 | 12.11 | 12.14 | 1,827,881 | +0.09(+0.79%) |
Nov 08, 2006 | 11.94 | 12.08 | 11.92 | 12.04 | 1,541,428 | -0.02(-0.20%) |
Nov 07, 2006 | 12.08 | 12.21 | 12.04 | 12.07 | 2,789,818 | +0.10(+0.86%) |
Nov 06, 2006 | 11.76 | 11.97 | 11.76 | 11.96 | 1,794,702 | +0.33(+2.85%) |
Nov 03, 2006 | 11.62 | 11.68 | 11.61 | 11.63 | 1,839,279 | +0.07(+0.61%) |
Nov 02, 2006 | 11.58 | 11.61 | 11.44 | 11.56 | 1,839,912 | -0.09(-0.75%) |