Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.23 | 13.37 | 13.11 | 13.36 | 1,361,386 | +0.11(+0.86%) |
Oct 30, 2007 | 13.25 | 13.32 | 13.06 | 13.25 | 1,319,440 | +0.03(+0.26%) |
Oct 29, 2007 | 13.36 | 13.36 | 13.12 | 13.21 | 1,910,344 | -0.09(-0.69%) |
Oct 26, 2007 | 13.39 | 13.43 | 13.21 | 13.30 | 1,544,110 | -0.03(-0.20%) |
Oct 25, 2007 | 13.40 | 13.47 | 13.27 | 13.33 | 1,946,784 | -0.11(-0.79%) |
Oct 24, 2007 | 13.54 | 13.63 | 13.20 | 13.44 | 1,708,745 | -0.17(-1.23%) |
Oct 23, 2007 | 13.66 | 13.67 | 13.49 | 13.61 | 1,312,362 | -0.05(-0.39%) |
Oct 22, 2007 | 13.43 | 13.66 | 13.34 | 13.66 | 1,724,999 | +0.09(+0.67%) |
Oct 19, 2007 | 13.58 | 13.65 | 13.50 | 13.57 | 2,061,085 | -0.08(-0.59%) |
Oct 18, 2007 | 13.72 | 13.73 | 13.60 | 13.65 | 1,648,973 | -0.06(-0.47%) |
Oct 17, 2007 | 13.66 | 13.83 | 13.63 | 13.71 | 2,565,215 | +0.16(+1.18%) |
Oct 16, 2007 | 13.49 | 13.58 | 13.42 | 13.55 | 1,565,344 | +0.07(+0.54%) |
Oct 15, 2007 | 13.59 | 13.62 | 13.44 | 13.48 | 1,161,883 | -0.07(-0.51%) |
Oct 12, 2007 | 13.41 | 13.60 | 13.36 | 13.55 | 1,093,722 | +0.17(+1.25%) |
Oct 11, 2007 | 13.60 | 13.62 | 13.35 | 13.38 | 1,231,880 | -0.14(-1.02%) |
Oct 10, 2007 | 13.60 | 13.64 | 13.47 | 13.52 | 1,517,632 | -0.08(-0.62%) |
Oct 09, 2007 | 13.58 | 13.60 | 13.47 | 13.60 | 867,218 | +0.08(+0.59%) |
Oct 08, 2007 | 13.73 | 13.73 | 13.45 | 13.52 | 923,582 | -0.02(-0.11%) |
Oct 05, 2007 | 13.45 | 13.55 | 13.44 | 13.54 | 999,083 | +0.16(+1.20%) |
Oct 04, 2007 | 13.36 | 13.48 | 13.32 | 13.38 | 1,624,068 | +0.02(+0.11%) |
Oct 03, 2007 | 13.43 | 13.53 | 13.32 | 13.36 | 1,665,751 | -0.27(-2.01%) |
Oct 02, 2007 | 13.76 | 13.76 | 13.52 | 13.64 | 1,292,962 | -0.07(-0.50%) |
Oct 01, 2007 | 13.76 | 13.82 | 13.58 | 13.71 | 1,975,622 | -0.02(-0.11%) |
Sep 28, 2007 | 14.15 | 14.23 | 13.68 | 13.72 | 3,188,626 | -0.49(-3.44%) |
Sep 27, 2007 | 14.50 | 14.57 | 13.93 | 14.21 | 4,115,617 | -0.30(-2.08%) |
Sep 26, 2007 | 14.04 | 14.70 | 14.04 | 14.51 | 5,929,225 | +0.55(+3.93%) |
Sep 25, 2007 | 13.91 | 14.09 | 13.84 | 13.96 | 1,570,325 | +0.01(+0.08%) |
Sep 24, 2007 | 14.01 | 14.03 | 13.90 | 13.95 | 1,850,048 | -0.05(-0.38%) |
Sep 21, 2007 | 14.11 | 14.14 | 13.93 | 14.00 | 2,394,306 | +0.08(+0.55%) |
Sep 20, 2007 | 13.91 | 14.00 | 13.84 | 13.93 | 1,757,506 | +0.03(+0.19%) |
Sep 19, 2007 | 13.73 | 13.92 | 13.64 | 13.90 | 1,543,323 | +0.21(+1.53%) |
Sep 18, 2007 | 13.50 | 13.73 | 13.43 | 13.69 | 1,261,503 | +0.29(+2.16%) |
Sep 17, 2007 | 13.47 | 13.54 | 13.37 | 13.40 | 678,464 | -0.10(-0.76%) |
Sep 14, 2007 | 13.55 | 13.61 | 13.47 | 13.50 | 922,030 | -0.07(-0.51%) |
Sep 13, 2007 | 13.62 | 13.63 | 13.50 | 13.57 | 1,013,502 | +0.07(+0.51%) |
Sep 12, 2007 | 13.47 | 13.62 | 13.39 | 13.50 | 1,414,604 | +0.03(+0.20%) |
Sep 11, 2007 | 13.28 | 13.50 | 13.28 | 13.48 | 1,607,290 | +0.21(+1.55%) |
Sep 10, 2007 | 13.43 | 13.45 | 13.18 | 13.27 | 1,235,288 | -0.08(-0.57%) |
Sep 07, 2007 | 13.38 | 13.51 | 13.32 | 13.35 | 1,410,147 | -0.13(-0.99%) |
Sep 06, 2007 | 13.52 | 13.64 | 13.46 | 13.48 | 1,001,705 | +0.02(+0.14%) |
Sep 05, 2007 | 13.55 | 13.63 | 13.45 | 13.46 | 1,411,720 | -0.19(-1.40%) |
Sep 04, 2007 | 13.71 | 13.77 | 13.54 | 13.65 | 1,621,971 | -0.02(-0.14%) |
Aug 31, 2007 | 13.70 | 13.75 | 13.50 | 13.67 | 1,119,414 | +0.19(+1.39%) |
Aug 30, 2007 | 13.66 | 13.58 | 13.39 | 13.48 | 1,857,913 | -0.17(-1.26%) |
Aug 29, 2007 | 13.56 | 13.66 | 13.47 | 13.66 | 1,133,308 | +0.18(+1.36%) |
Aug 28, 2007 | 13.74 | 13.91 | 13.47 | 13.47 | 1,764,060 | -0.33(-2.38%) |
Aug 27, 2007 | 14.00 | 14.04 | 13.80 | 13.80 | 1,216,674 | -0.29(-2.03%) |
Aug 24, 2007 | 13.99 | 14.11 | 13.88 | 14.09 | 1,070,390 | +0.14(+1.04%) |
Aug 23, 2007 | 14.22 | 14.35 | 13.88 | 13.94 | 1,867,875 | -0.27(-1.93%) |
Aug 22, 2007 | 14.02 | 14.24 | 13.98 | 14.22 | 1,401,496 | +0.29(+2.11%) |
Aug 21, 2007 | 14.12 | 14.23 | 13.91 | 13.92 | 1,624,854 | -0.20(-1.40%) |
Aug 20, 2007 | 14.30 | 14.40 | 13.98 | 14.12 | 1,733,388 | -0.19(-1.31%) |
Aug 17, 2007 | 14.43 | 14.50 | 14.06 | 14.31 | 2,149,694 | +0.21(+1.52%) |
Aug 16, 2007 | 13.91 | 14.17 | 13.80 | 14.09 | 4,524,059 | +0.18(+1.32%) |
Aug 15, 2007 | 13.63 | 14.09 | 13.61 | 13.91 | 3,181,703 | +0.31(+2.30%) |
Aug 14, 2007 | 13.51 | 13.71 | 13.43 | 13.60 | 2,878,493 | +0.11(+0.82%) |
Aug 13, 2007 | 13.69 | 13.84 | 13.31 | 13.49 | 3,583,174 | -0.21(-1.53%) |
Aug 10, 2007 | 14.29 | 14.38 | 13.41 | 13.70 | 4,389,037 | -0.67(-4.65%) |
Aug 09, 2007 | 14.43 | 14.56 | 14.33 | 14.37 | 4,281,148 | -0.26(-1.80%) |
Aug 08, 2007 | 14.19 | 14.71 | 13.85 | 14.63 | 4,232,610 | +0.73(+5.24%) |
Aug 07, 2007 | 13.75 | 13.99 | 13.74 | 13.90 | 3,698,523 | +0.06(+0.41%) |
Aug 06, 2007 | 13.35 | 13.84 | 13.35 | 13.84 | 4,017,307 | +0.45(+3.39%) |
Aug 03, 2007 | 13.50 | 13.55 | 13.38 | 13.39 | 3,232,632 | -0.16(-1.21%) |
Aug 02, 2007 | 13.60 | 13.63 | 13.45 | 13.55 | 3,066,461 | -0.05(-0.34%) |
Aug 01, 2007 | 13.03 | 13.63 | 13.03 | 13.60 | 5,262,033 | +0.57(+4.36%) |
Jul 31, 2007 | 13.36 | 13.40 | 13.03 | 13.03 | 3,196,016 | -0.27(-2.06%) |
Jul 30, 2007 | 13.26 | 13.34 | 13.16 | 13.30 | 2,563,351 | +0.02(+0.12%) |
Jul 27, 2007 | 13.49 | 13.56 | 13.28 | 13.29 | 3,507,657 | -0.18(-1.36%) |
Jul 26, 2007 | 13.69 | 13.80 | 13.29 | 13.47 | 4,463,744 | -0.32(-2.35%) |
Jul 25, 2007 | 13.48 | 13.88 | 13.48 | 13.80 | 2,811,551 | +0.03(+0.19%) |
Jul 24, 2007 | 13.96 | 14.06 | 13.74 | 13.77 | 4,561,689 | -0.24(-1.72%) |
Jul 23, 2007 | 14.02 | 14.06 | 13.95 | 14.01 | 2,827,703 | +0.04(+0.27%) |
Jul 20, 2007 | 14.09 | 14.09 | 13.88 | 13.97 | 3,836,943 | -0.11(-0.79%) |
Jul 19, 2007 | 13.72 | 14.09 | 13.72 | 14.08 | 2,790,802 | +0.18(+1.26%) |
Jul 18, 2007 | 13.98 | 14.08 | 13.80 | 13.91 | 2,831,829 | -0.11(-0.79%) |
Jul 17, 2007 | 14.07 | 14.21 | 13.92 | 14.02 | 2,899,204 | -0.05(-0.38%) |
Jul 16, 2007 | 14.15 | 14.18 | 14.03 | 14.07 | 2,404,512 | -0.12(-0.83%) |
Jul 13, 2007 | 14.13 | 14.23 | 14.07 | 14.19 | 1,548,042 | +0.06(+0.40%) |
Jul 12, 2007 | 14.15 | 14.18 | 13.98 | 14.13 | 2,159,132 | -0.02(-0.11%) |
Jul 11, 2007 | 14.04 | 14.15 | 13.91 | 14.15 | 2,595,363 | +0.09(+0.65%) |
Jul 10, 2007 | 14.30 | 14.39 | 14.05 | 14.06 | 2,704,945 | -0.36(-2.51%) |
Jul 09, 2007 | 14.26 | 14.43 | 14.13 | 14.42 | 3,122,825 | +0.14(+0.96%) |
Jul 06, 2007 | 14.20 | 14.32 | 14.14 | 14.28 | 1,791,849 | +0.08(+0.56%) |
Jul 05, 2007 | 14.36 | 14.43 | 14.19 | 14.20 | 2,107,335 | -0.14(-0.96%) |
Jul 03, 2007 | 14.30 | 14.50 | 14.29 | 14.34 | 881,374 | -0.17(-1.18%) |
Jul 02, 2007 | 14.64 | 14.71 | 14.48 | 14.51 | 1,634,816 | -0.05(-0.37%) |
Jun 29, 2007 | 14.66 | 14.86 | 14.44 | 14.56 | 3,052,828 | -0.10(-0.65%) |
Jun 28, 2007 | 14.64 | 14.73 | 14.46 | 14.66 | 3,992,665 | +0.02(+0.13%) |
Jun 27, 2007 | 13.73 | 14.69 | 13.83 | 14.64 | 5,878,104 | +1.10(+8.11%) |
Jun 26, 2007 | 13.98 | 14.15 | 13.54 | 13.54 | 2,392,715 | -0.44(-3.16%) |
Jun 25, 2007 | 14.11 | 14.24 | 13.93 | 13.98 | 3,007,737 | -0.10(-0.73%) |
Jun 22, 2007 | 14.25 | 14.30 | 14.03 | 14.09 | 1,988,205 | -0.18(-1.28%) |
Jun 21, 2007 | 14.14 | 14.28 | 14.11 | 14.27 | 1,378,426 | +0.13(+0.89%) |
Jun 20, 2007 | 14.23 | 14.39 | 14.14 | 14.14 | 2,071,047 | -0.07(-0.48%) |
Jun 19, 2007 | 14.33 | 14.34 | 14.16 | 14.21 | 1,427,974 | -0.08(-0.53%) |
Jun 18, 2007 | 14.04 | 14.39 | 14.04 | 14.29 | 1,454,976 | -0.06(-0.43%) |
Jun 15, 2007 | 14.34 | 14.50 | 14.28 | 14.35 | 2,348,934 | +0.04(+0.27%) |
Jun 14, 2007 | 14.37 | 14.42 | 14.23 | 14.31 | 1,993,448 | -0.05(-0.37%) |
Jun 13, 2007 | 14.24 | 14.37 | 14.22 | 14.37 | 1,442,655 | +0.18(+1.24%) |
Jun 12, 2007 | 14.34 | 14.34 | 14.14 | 14.19 | 3,146,157 | -0.15(-1.04%) |
Jun 11, 2007 | 14.04 | 14.39 | 14.04 | 14.34 | 1,313,673 | +0.09(+0.62%) |
Jun 08, 2007 | 14.15 | 14.27 | 14.04 | 14.25 | 2,197,680 | +0.10(+0.73%) |
Jun 07, 2007 | 14.32 | 14.50 | 14.14 | 14.15 | 3,368,278 | +0.17(+1.20%) |
Jun 06, 2007 | 13.96 | 14.04 | 13.93 | 13.98 | 1,748,331 | +0.01(+0.08%) |
Jun 05, 2007 | 14.11 | 14.13 | 13.96 | 13.97 | 2,027,529 | -0.16(-1.13%) |
Jun 04, 2007 | 14.17 | 14.18 | 14.11 | 14.13 | 1,552,237 | -0.11(-0.75%) |
Jun 01, 2007 | 14.22 | 14.26 | 14.16 | 14.24 | 1,701,667 | +0.01(+0.08%) |
May 31, 2007 | 14.31 | 14.34 | 14.19 | 14.22 | 1,646,613 | -0.08(-0.56%) |
May 30, 2007 | 14.18 | 14.31 | 14.16 | 14.30 | 1,545,683 | +0.10(+0.70%) |
May 29, 2007 | 14.25 | 14.33 | 14.19 | 14.21 | 1,970,116 | -0.03(-0.21%) |
May 25, 2007 | 14.23 | 14.28 | 14.20 | 14.24 | 1,025,561 | +0.04(+0.30%) |
May 24, 2007 | 14.21 | 14.28 | 14.17 | 14.19 | 1,513,175 | -0.05(-0.35%) |
May 23, 2007 | 14.19 | 14.25 | 14.16 | 14.24 | 1,186,526 | +0.05(+0.38%) |
May 22, 2007 | 14.14 | 14.27 | 14.14 | 14.19 | 1,378,688 | -0.02(-0.16%) |
May 21, 2007 | 14.23 | 14.35 | 14.21 | 14.21 | 1,153,757 | -0.06(-0.40%) |
May 18, 2007 | 14.28 | 14.32 | 14.23 | 14.27 | 1,356,929 | +0.01(+0.08%) |
May 17, 2007 | 14.27 | 14.32 | 14.24 | 14.26 | 1,450,257 | -0.06(-0.40%) |
May 16, 2007 | 14.24 | 14.32 | 14.21 | 14.32 | 1,264,649 | +0.12(+0.83%) |
May 15, 2007 | 14.21 | 14.25 | 14.17 | 14.20 | 2,198,980 | -0.02(-0.13%) |
May 14, 2007 | 14.10 | 14.22 | 14.12 | 14.22 | 1,901,169 | +0.11(+0.81%) |
May 11, 2007 | 14.03 | 14.11 | 13.98 | 14.10 | 1,400,447 | +0.11(+0.76%) |
May 10, 2007 | 14.05 | 14.05 | 13.95 | 14.00 | 1,672,305 | -0.10(-0.68%) |
May 09, 2007 | 14.09 | 14.16 | 14.05 | 14.09 | 892,647 | +0.01(+0.05%) |
May 08, 2007 | 14.13 | 14.21 | 14.06 | 14.08 | 964,720 | -0.14(-0.97%) |
May 07, 2007 | 14.22 | 14.31 | 14.17 | 14.22 | 915,979 | +0.00(+0.03%) |
May 04, 2007 | 14.26 | 14.27 | 14.13 | 14.22 | 1,779,790 | -0.04(-0.27%) |
May 03, 2007 | 14.17 | 14.27 | 14.16 | 14.25 | 1,750,428 | +0.09(+0.62%) |
May 02, 2007 | 14.19 | 14.23 | 14.14 | 14.17 | 1,451,306 | -0.02(-0.16%) |
May 01, 2007 | 14.14 | 14.21 | 14.04 | 14.19 | 1,658,935 | +0.03(+0.22%) |
Apr 30, 2007 | 14.23 | 14.32 | 14.16 | 14.16 | 963,168 | -0.07(-0.48%) |
Apr 27, 2007 | 14.30 | 14.32 | 14.11 | 14.23 | 834,710 | -0.08(-0.56%) |
Apr 26, 2007 | 14.47 | 14.54 | 14.27 | 14.31 | 1,279,592 | -0.19(-1.34%) |
Apr 25, 2007 | 14.62 | 14.65 | 14.48 | 14.50 | 1,246,823 | -0.04(-0.26%) |
Apr 24, 2007 | 14.56 | 14.66 | 14.52 | 14.54 | 1,557,218 | -0.05(-0.34%) |
Apr 23, 2007 | 14.59 | 14.66 | 14.54 | 14.59 | 1,152,446 | +0.06(+0.39%) |
Apr 20, 2007 | 14.57 | 14.59 | 14.45 | 14.53 | 1,517,632 | +0.09(+0.61%) |
Apr 19, 2007 | 14.83 | 14.83 | 14.41 | 14.45 | 1,096,082 | -0.11(-0.76%) |
Apr 18, 2007 | 14.65 | 14.66 | 14.51 | 14.56 | 1,004,064 | -0.13(-0.86%) |
Apr 17, 2007 | 14.72 | 14.75 | 14.63 | 14.68 | 1,245,250 | -0.06(-0.39%) |
Apr 16, 2007 | 14.65 | 14.82 | 14.65 | 14.74 | 2,211,302 | +0.07(+0.47%) |
Apr 13, 2007 | 14.46 | 14.72 | 14.33 | 14.67 | 3,298,470 | +0.38(+2.67%) |
Apr 12, 2007 | 14.31 | 14.38 | 14.22 | 14.29 | 1,983,748 | -0.02(-0.16%) |
Apr 11, 2007 | 14.33 | 14.35 | 14.24 | 14.31 | 1,828,289 | -0.02(-0.13%) |
Apr 10, 2007 | 14.44 | 14.47 | 14.22 | 14.33 | 3,498,759 | -0.14(-0.95%) |
Apr 09, 2007 | 14.58 | 14.64 | 14.45 | 14.47 | 1,957,795 | -0.12(-0.84%) |
Apr 05, 2007 | 14.64 | 14.64 | 14.46 | 14.59 | 1,577,666 | +0.04(+0.26%) |
Apr 04, 2007 | 14.58 | 14.66 | 14.53 | 14.55 | 1,679,645 | -0.10(-0.65%) |
Apr 03, 2007 | 14.60 | 14.67 | 14.60 | 14.65 | 2,143,665 | +0.08(+0.58%) |
Apr 02, 2007 | 14.76 | 14.76 | 14.52 | 14.56 | 3,090,317 | -0.13(-0.88%) |
Mar 30, 2007 | 14.66 | 14.79 | 14.54 | 14.69 | 2,050,337 | +0.02(+0.16%) |
Mar 29, 2007 | 14.66 | 14.73 | 14.60 | 14.67 | 2,681,613 | +0.07(+0.47%) |
Mar 28, 2007 | 14.43 | 14.77 | 14.37 | 14.60 | 3,210,123 | -0.15(-1.03%) |
Mar 27, 2007 | 15.07 | 15.07 | 14.59 | 14.75 | 2,294,930 | -0.16(-1.10%) |
Mar 26, 2007 | 14.90 | 14.99 | 14.80 | 14.92 | 807,708 | -0.03(-0.18%) |
Mar 23, 2007 | 14.87 | 14.99 | 14.81 | 14.95 | 929,611 | +0.11(+0.77%) |
Mar 22, 2007 | 15.15 | 15.15 | 14.77 | 14.83 | 1,701,142 | +0.01(+0.05%) |
Mar 21, 2007 | 14.50 | 14.87 | 14.45 | 14.82 | 1,197,799 | +0.32(+2.24%) |
Mar 20, 2007 | 14.40 | 14.55 | 14.40 | 14.50 | 1,329,140 | +0.04(+0.26%) |
Mar 19, 2007 | 14.41 | 14.50 | 14.39 | 14.46 | 991,743 | +0.10(+0.72%) |
Mar 16, 2007 | 14.46 | 14.50 | 14.32 | 14.36 | 1,892,517 | -0.06(-0.45%) |
Mar 15, 2007 | 14.33 | 14.47 | 14.30 | 14.42 | 988,335 | +0.10(+0.72%) |
Mar 14, 2007 | 14.32 | 14.41 | 14.13 | 14.32 | 1,549,091 | +0.00(+0.00%) |
Mar 13, 2007 | 14.51 | 14.53 | 14.32 | 14.32 | 1,185,740 | -0.19(-1.31%) |
Mar 12, 2007 | 14.35 | 14.58 | 14.25 | 14.51 | 1,790,276 | +0.19(+1.36%) |
Mar 09, 2007 | 14.28 | 14.40 | 14.28 | 14.32 | 1,057,807 | +0.04(+0.29%) |
Mar 08, 2007 | 14.09 | 14.35 | 14.09 | 14.27 | 1,993,710 | +0.27(+1.96%) |
Mar 07, 2007 | 14.07 | 14.13 | 13.99 | 14.00 | 2,088,612 | -0.07(-0.52%) |
Mar 06, 2007 | 14.22 | 14.29 | 14.04 | 14.07 | 2,371,218 | -0.15(-1.05%) |
Mar 05, 2007 | 14.26 | 14.31 | 14.13 | 14.22 | 1,354,569 | -0.08(-0.53%) |
Mar 02, 2007 | 14.44 | 14.49 | 14.30 | 14.30 | 1,146,154 | -0.16(-1.08%) |
Mar 01, 2007 | 14.47 | 14.54 | 14.19 | 14.45 | 1,723,714 | -0.15(-1.04%) |
Feb 28, 2007 | 14.52 | 14.70 | 14.47 | 14.61 | 1,512,913 | +0.07(+0.47%) |
Feb 27, 2007 | 15.07 | 15.07 | 14.50 | 14.54 | 1,860,272 | -0.54(-3.57%) |
Feb 26, 2007 | 15.01 | 15.10 | 14.98 | 15.07 | 491,404 | +0.06(+0.41%) |
Feb 23, 2007 | 15.02 | 15.06 | 14.97 | 15.01 | 535,326 | +0.00(+0.03%) |
Feb 22, 2007 | 15.03 | 15.09 | 14.97 | 15.01 | 570,717 | -0.02(-0.13%) |
Feb 21, 2007 | 15.03 | 15.07 | 14.89 | 15.03 | 656,705 | -0.03(-0.23%) |
Feb 20, 2007 | 14.98 | 15.08 | 14.88 | 15.06 | 621,576 | +0.08(+0.53%) |
Feb 16, 2007 | 14.88 | 14.99 | 14.88 | 14.98 | 1,130,162 | +0.05(+0.36%) |
Feb 15, 2007 | 14.92 | 15.06 | 14.91 | 14.93 | 880,588 | -0.05(-0.33%) |
Feb 14, 2007 | 14.97 | 15.03 | 14.91 | 14.98 | 705,469 | +0.00(+0.00%) |
Feb 13, 2007 | 14.88 | 14.99 | 14.85 | 14.98 | 442,648 | +0.13(+0.87%) |
Feb 12, 2007 | 14.86 | 14.93 | 14.82 | 14.85 | 527,461 | -0.04(-0.26%) |
Feb 09, 2007 | 14.92 | 15.00 | 14.85 | 14.89 | 672,435 | -0.04(-0.28%) |
Feb 08, 2007 | 14.96 | 14.98 | 14.84 | 14.93 | 852,013 | -0.01(-0.05%) |
Feb 07, 2007 | 14.91 | 14.98 | 14.87 | 14.94 | 687,115 | +0.02(+0.13%) |
Feb 06, 2007 | 14.97 | 15.00 | 14.90 | 14.92 | 806,922 | -0.05(-0.33%) |
Feb 05, 2007 | 14.89 | 14.99 | 14.85 | 14.97 | 844,148 | +0.02(+0.15%) |
Feb 02, 2007 | 14.98 | 15.05 | 14.91 | 14.95 | 879,539 | -0.01(-0.05%) |
Feb 01, 2007 | 14.92 | 14.97 | 14.85 | 14.95 | 851,751 | +0.06(+0.41%) |
Jan 31, 2007 | 14.78 | 14.91 | 14.71 | 14.89 | 1,095,295 | +0.08(+0.54%) |
Jan 30, 2007 | 14.80 | 14.86 | 14.70 | 14.81 | 1,141,697 | +0.11(+0.75%) |
Jan 29, 2007 | 14.64 | 14.81 | 14.58 | 14.70 | 1,232,142 | +0.02(+0.10%) |
Jan 26, 2007 | 14.74 | 14.86 | 14.66 | 14.69 | 1,396,253 | -0.26(-1.76%) |
Jan 25, 2007 | 14.72 | 15.01 | 14.69 | 14.95 | 1,992,662 | +0.27(+1.82%) |
Jan 24, 2007 | 14.76 | 14.82 | 14.28 | 14.68 | 1,383,931 | -0.10(-0.65%) |
Jan 23, 2007 | 14.66 | 14.98 | 14.63 | 14.78 | 2,315,116 | +0.12(+0.81%) |
Jan 22, 2007 | 14.55 | 14.73 | 14.54 | 14.66 | 1,127,016 | +0.11(+0.79%) |
Jan 19, 2007 | 14.51 | 14.58 | 14.45 | 14.54 | 1,166,602 | +0.05(+0.34%) |
Jan 18, 2007 | 14.17 | 14.53 | 14.17 | 14.50 | 1,098,703 | -0.01(-0.08%) |
Jan 17, 2007 | 14.47 | 14.58 | 14.43 | 14.51 | 1,149,038 | -0.00(-0.03%) |
Jan 16, 2007 | 14.51 | 14.55 | 14.48 | 14.51 | 1,973,262 | +0.02(+0.16%) |
Jan 12, 2007 | 14.56 | 14.56 | 14.44 | 14.49 | 1,393,107 | -0.06(-0.42%) |
Jan 11, 2007 | 14.53 | 14.65 | 14.48 | 14.55 | 1,205,139 | +0.06(+0.42%) |
Jan 10, 2007 | 14.50 | 14.51 | 14.40 | 14.49 | 942,457 | -0.02(-0.13%) |
Jan 09, 2007 | 14.50 | 14.56 | 14.47 | 14.51 | 1,560,101 | +0.05(+0.34%) |
Jan 08, 2007 | 14.47 | 14.51 | 14.28 | 14.46 | 1,792,111 | -0.03(-0.24%) |
Jan 05, 2007 | 14.57 | 14.64 | 14.46 | 14.49 | 1,218,510 | -0.09(-0.60%) |
Jan 04, 2007 | 14.66 | 14.68 | 14.50 | 14.58 | 1,534,148 | -0.07(-0.47%) |
Jan 03, 2007 | 14.65 | 14.69 | 14.53 | 14.65 | 2,018,615 | -0.06(-0.41%) |
Dec 29, 2006 | 14.85 | 14.88 | 14.70 | 14.71 | 643,597 | -0.15(-1.03%) |
Dec 28, 2006 | 14.83 | 14.90 | 14.83 | 14.86 | 635,470 | +0.01(+0.08%) |
Dec 27, 2006 | 15.03 | 15.03 | 14.82 | 14.85 | 1,055,709 | -0.14(-0.97%) |
Dec 26, 2006 | 14.89 | 15.02 | 14.83 | 14.99 | 815,835 | +0.11(+0.72%) |
Dec 22, 2006 | 14.93 | 14.93 | 14.80 | 14.89 | 1,065,671 | -0.02(-0.13%) |
Dec 21, 2006 | 15.11 | 15.19 | 14.88 | 14.91 | 1,643,730 | -0.19(-1.26%) |
Dec 20, 2006 | 15.02 | 15.13 | 14.97 | 15.10 | 1,044,174 | +0.05(+0.35%) |
Dec 19, 2006 | 15.01 | 15.06 | 14.95 | 15.04 | 1,740,204 | +0.01(+0.05%) |
Dec 18, 2006 | 15.03 | 15.07 | 14.99 | 15.04 | 1,484,075 | +0.00(+0.03%) |
Dec 15, 2006 | 14.95 | 15.10 | 14.94 | 15.03 | 1,777,168 | +0.01(+0.05%) |
Dec 14, 2006 | 15.04 | 15.14 | 14.99 | 15.03 | 850,440 | -0.02(-0.13%) |
Dec 13, 2006 | 15.14 | 15.18 | 15.00 | 15.04 | 981,781 | -0.03(-0.20%) |
Dec 12, 2006 | 14.90 | 15.11 | 14.89 | 15.07 | 1,327,567 | +0.12(+0.82%) |
Dec 11, 2006 | 14.90 | 14.96 | 14.87 | 14.95 | 1,389,961 | +0.03(+0.18%) |
Dec 08, 2006 | 14.82 | 14.95 | 14.82 | 14.93 | 836,808 | +0.11(+0.72%) |
Dec 07, 2006 | 14.95 | 14.96 | 14.80 | 14.82 | 1,373,183 | -0.17(-1.15%) |
Dec 06, 2006 | 14.97 | 15.03 | 14.91 | 14.99 | 1,128,065 | +0.05(+0.33%) |
Dec 05, 2006 | 14.87 | 14.95 | 14.87 | 14.94 | 775,725 | +0.02(+0.10%) |
Dec 04, 2006 | 14.86 | 14.96 | 14.80 | 14.93 | 1,174,205 | +0.11(+0.72%) |
Dec 01, 2006 | 14.74 | 14.82 | 14.66 | 14.82 | 934,068 | +0.05(+0.34%) |
Nov 30, 2006 | 14.67 | 14.79 | 14.64 | 14.77 | 1,131,997 | +0.07(+0.49%) |
Nov 29, 2006 | 14.66 | 14.70 | 14.59 | 14.70 | 838,905 | +0.08(+0.57%) |
Nov 28, 2006 | 14.46 | 14.64 | 14.46 | 14.61 | 1,088,741 | +0.10(+0.71%) |
Nov 27, 2006 | 14.63 | 14.63 | 14.48 | 14.51 | 1,073,012 | -0.22(-1.48%) |
Nov 24, 2006 | 14.74 | 14.77 | 14.69 | 14.73 | 411,325 | -0.06(-0.41%) |
Nov 22, 2006 | 14.77 | 14.83 | 14.69 | 14.79 | 873,772 | -0.00(-0.03%) |
Nov 21, 2006 | 14.84 | 14.90 | 14.76 | 14.79 | 1,016,910 | -0.05(-0.36%) |
Nov 20, 2006 | 14.76 | 14.88 | 14.76 | 14.85 | 1,639,535 | +0.10(+0.65%) |
Nov 17, 2006 | 14.64 | 14.75 | 14.58 | 14.75 | 1,456,811 | +0.10(+0.65%) |
Nov 16, 2006 | 14.60 | 14.70 | 14.56 | 14.66 | 1,661,819 | +0.09(+0.60%) |
Nov 15, 2006 | 14.48 | 14.61 | 14.39 | 14.57 | 1,742,563 | +0.06(+0.45%) |
Nov 14, 2006 | 14.43 | 14.52 | 14.34 | 14.50 | 1,154,543 | +0.06(+0.45%) |
Nov 13, 2006 | 14.30 | 14.46 | 14.27 | 14.44 | 1,446,325 | +0.11(+0.75%) |
Nov 10, 2006 | 14.20 | 14.37 | 14.14 | 14.33 | 1,884,128 | +0.18(+1.24%) |
Nov 09, 2006 | 14.27 | 14.30 | 14.11 | 14.16 | 1,071,701 | -0.07(-0.48%) |
Nov 08, 2006 | 14.10 | 14.24 | 14.08 | 14.22 | 1,243,939 | +0.13(+0.92%) |
Nov 07, 2006 | 14.17 | 14.22 | 14.09 | 14.09 | 904,444 | -0.04(-0.30%) |
Nov 06, 2006 | 14.09 | 14.17 | 14.08 | 14.14 | 1,238,696 | +0.06(+0.43%) |
Nov 03, 2006 | 14.16 | 14.18 | 14.01 | 14.08 | 945,341 | -0.08(-0.57%) |
Nov 02, 2006 | 14.17 | 14.24 | 14.11 | 14.16 | 1,015,861 | -0.05(-0.38%) |