Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.62 | 15.63 | 14.95 | 15.02 | 367,366 | -0.37(-2.39%) |
Nov 29, 2007 | 15.82 | 15.87 | 15.33 | 15.39 | 194,357 | -0.40(-2.51%) |
Nov 28, 2007 | 15.49 | 15.79 | 15.36 | 15.79 | 343,245 | +0.34(+2.22%) |
Nov 27, 2007 | 14.60 | 15.51 | 14.60 | 15.44 | 569,765 | +0.87(+5.96%) |
Nov 26, 2007 | 15.19 | 15.31 | 14.54 | 14.57 | 357,662 | -0.64(-4.22%) |
Nov 23, 2007 | 15.04 | 15.23 | 14.79 | 15.22 | 158,591 | +0.26(+1.76%) |
Nov 21, 2007 | 15.27 | 15.35 | 14.88 | 14.95 | 395,092 | -0.20(-1.31%) |
Nov 20, 2007 | 14.66 | 15.15 | 14.41 | 15.15 | 462,743 | +0.52(+3.52%) |
Nov 19, 2007 | 15.11 | 15.11 | 14.29 | 14.64 | 471,216 | -0.45(-2.99%) |
Nov 16, 2007 | 15.47 | 15.47 | 14.75 | 15.09 | 453,594 | -0.38(-2.45%) |
Nov 15, 2007 | 15.61 | 15.61 | 15.23 | 15.47 | 314,133 | -0.13(-0.86%) |
Nov 14, 2007 | 15.87 | 15.99 | 15.44 | 15.60 | 350,176 | -0.20(-1.28%) |
Nov 13, 2007 | 15.63 | 15.91 | 15.63 | 15.80 | 295,557 | +0.10(+0.62%) |
Nov 12, 2007 | 15.61 | 16.24 | 15.60 | 15.70 | 1,004,505 | +0.23(+1.52%) |
Nov 09, 2007 | 15.85 | 16.00 | 15.29 | 15.47 | 449,435 | -0.63(-3.94%) |
Nov 08, 2007 | 15.88 | 16.19 | 15.51 | 16.10 | 282,681 | +0.66(+4.30%) |
Nov 07, 2007 | 16.28 | 16.28 | 15.43 | 15.44 | 358,785 | -0.84(-5.14%) |
Nov 06, 2007 | 16.05 | 16.31 | 15.95 | 16.28 | 285,298 | +0.14(+0.87%) |
Nov 05, 2007 | 15.82 | 16.25 | 15.78 | 16.14 | 271,712 | +0.08(+0.49%) |
Nov 02, 2007 | 15.55 | 16.17 | 15.36 | 16.06 | 263,395 | +0.60(+3.90%) |
Nov 01, 2007 | 16.33 | 16.45 | 15.35 | 15.45 | 408,401 | -0.94(-5.72%) |
Oct 31, 2007 | 16.46 | 16.46 | 15.87 | 16.39 | 372,357 | +0.04(+0.24%) |
Oct 30, 2007 | 16.21 | 16.64 | 16.16 | 16.35 | 254,522 | +0.04(+0.24%) |
Oct 29, 2007 | 16.12 | 16.41 | 16.08 | 16.31 | 327,441 | +0.18(+1.14%) |
Oct 26, 2007 | 15.98 | 16.26 | 15.70 | 16.13 | 257,572 | +0.37(+2.33%) |
Oct 25, 2007 | 15.69 | 15.95 | 15.51 | 15.76 | 239,550 | +0.22(+1.42%) |
Oct 24, 2007 | 15.66 | 15.73 | 15.24 | 15.54 | 287,239 | -0.17(-1.08%) |
Oct 23, 2007 | 15.87 | 15.89 | 14.91 | 15.71 | 344,077 | -0.06(-0.39%) |
Oct 22, 2007 | 15.36 | 15.89 | 15.17 | 15.77 | 300,824 | +0.30(+1.93%) |
Oct 19, 2007 | 15.64 | 15.64 | 15.09 | 15.47 | 521,799 | -0.18(-1.15%) |
Oct 18, 2007 | 15.80 | 15.92 | 15.58 | 15.65 | 207,388 | -0.14(-0.89%) |
Oct 17, 2007 | 15.64 | 15.85 | 15.54 | 15.79 | 338,809 | +0.37(+2.41%) |
Oct 16, 2007 | 15.42 | 15.65 | 15.09 | 15.42 | 333,541 | -0.13(-0.83%) |
Oct 15, 2007 | 15.93 | 15.93 | 15.30 | 15.55 | 354,890 | -0.34(-2.11%) |
Oct 12, 2007 | 15.74 | 16.03 | 15.68 | 15.89 | 182,713 | +0.14(+0.89%) |
Oct 11, 2007 | 15.91 | 15.96 | 15.47 | 15.75 | 448,048 | -0.05(-0.30%) |
Oct 10, 2007 | 16.04 | 16.05 | 15.65 | 15.79 | 257,018 | -0.22(-1.35%) |
Oct 09, 2007 | 15.60 | 16.04 | 15.43 | 16.01 | 299,715 | +0.41(+2.61%) |
Oct 08, 2007 | 15.77 | 15.77 | 15.41 | 15.60 | 239,550 | -0.16(-1.03%) |
Oct 05, 2007 | 15.47 | 15.89 | 15.19 | 15.77 | 294,448 | +0.46(+2.99%) |
Oct 04, 2007 | 15.23 | 15.40 | 15.22 | 15.31 | 218,756 | +0.10(+0.69%) |
Oct 03, 2007 | 15.13 | 15.30 | 14.97 | 15.20 | 373,466 | +0.07(+0.48%) |
Oct 02, 2007 | 14.42 | 15.13 | 14.33 | 15.13 | 520,967 | +0.84(+5.91%) |
Oct 01, 2007 | 14.16 | 15.45 | 14.16 | 14.29 | 1,386,290 | +0.22(+1.56%) |
Sep 28, 2007 | 14.71 | 14.82 | 13.80 | 14.07 | 1,166,147 | -0.65(-4.41%) |
Sep 27, 2007 | 14.94 | 15.04 | 14.43 | 14.72 | 962,917 | -0.13(-0.85%) |
Sep 26, 2007 | 14.93 | 14.93 | 14.56 | 14.84 | 515,422 | -0.05(-0.34%) |
Sep 25, 2007 | 14.89 | 14.98 | 14.56 | 14.89 | 293,616 | -0.07(-0.46%) |
Sep 24, 2007 | 14.77 | 15.18 | 14.77 | 14.96 | 192,139 | +0.21(+1.44%) |
Sep 21, 2007 | 15.08 | 15.08 | 14.62 | 14.75 | 381,507 | -0.28(-1.87%) |
Sep 20, 2007 | 15.39 | 15.45 | 14.85 | 15.03 | 205,448 | -0.37(-2.39%) |
Sep 19, 2007 | 15.29 | 15.47 | 15.17 | 15.40 | 284,743 | +0.26(+1.69%) |
Sep 18, 2007 | 14.44 | 15.14 | 14.50 | 15.14 | 315,242 | +0.70(+4.85%) |
Sep 17, 2007 | 14.43 | 14.60 | 14.43 | 14.44 | 415,887 | -0.06(-0.42%) |
Sep 14, 2007 | 14.48 | 14.60 | 14.38 | 14.50 | 165,800 | -0.15(-1.03%) |
Sep 13, 2007 | 14.79 | 14.96 | 14.64 | 14.65 | 217,924 | -0.04(-0.27%) |
Sep 12, 2007 | 14.46 | 14.85 | 14.40 | 14.69 | 252,304 | +0.24(+1.65%) |
Sep 11, 2007 | 14.19 | 14.47 | 14.12 | 14.46 | 158,591 | +0.32(+2.27%) |
Sep 10, 2007 | 14.25 | 14.43 | 14.01 | 14.13 | 467,734 | -0.05(-0.38%) |
Sep 07, 2007 | 14.13 | 14.28 | 14.07 | 14.19 | 269,494 | -0.12(-0.81%) |
Sep 06, 2007 | 14.29 | 14.39 | 14.01 | 14.30 | 184,931 | +0.03(+0.20%) |
Sep 05, 2007 | 14.17 | 14.43 | 14.15 | 14.28 | 279,198 | +0.07(+0.51%) |
Sep 04, 2007 | 14.10 | 14.33 | 14.04 | 14.20 | 289,457 | +0.12(+0.82%) |
Aug 31, 2007 | 14.28 | 14.32 | 14.00 | 14.09 | 530,949 | -0.05(-0.36%) |
Aug 30, 2007 | 13.94 | 14.29 | 13.94 | 14.14 | 688,154 | +0.08(+0.59%) |
Aug 29, 2007 | 14.03 | 14.19 | 13.96 | 14.06 | 266,999 | +0.15(+1.09%) |
Aug 28, 2007 | 13.86 | 14.14 | 13.80 | 13.90 | 325,778 | +0.07(+0.50%) |
Aug 27, 2007 | 13.91 | 14.03 | 13.77 | 13.84 | 225,410 | -0.01(-0.08%) |
Aug 24, 2007 | 13.94 | 13.98 | 13.69 | 13.85 | 239,273 | -0.02(-0.13%) |
Aug 23, 2007 | 14.12 | 14.23 | 13.68 | 13.86 | 281,139 | -0.15(-1.08%) |
Aug 22, 2007 | 13.92 | 14.23 | 13.85 | 14.02 | 320,510 | +0.18(+1.30%) |
Aug 21, 2007 | 13.58 | 14.06 | 13.58 | 13.84 | 365,426 | +0.24(+1.78%) |
Aug 20, 2007 | 14.03 | 14.32 | 13.48 | 13.59 | 550,079 | -0.41(-2.91%) |
Aug 17, 2007 | 14.43 | 14.43 | 13.35 | 14.00 | 820,406 | -0.34(-2.34%) |
Aug 16, 2007 | 13.46 | 14.41 | 13.46 | 14.34 | 676,786 | +0.78(+5.72%) |
Aug 15, 2007 | 13.68 | 14.28 | 13.50 | 13.56 | 478,270 | -0.12(-0.84%) |
Aug 14, 2007 | 13.68 | 13.98 | 13.36 | 13.68 | 456,921 | -0.04(-0.26%) |
Aug 13, 2007 | 15.11 | 15.11 | 13.68 | 13.71 | 1,125,113 | -1.43(-9.43%) |
Aug 10, 2007 | 15.57 | 15.75 | 14.98 | 15.14 | 1,736,466 | -0.53(-3.41%) |
Aug 09, 2007 | 14.79 | 15.86 | 14.59 | 15.67 | 1,168,088 | +0.49(+3.23%) |
Aug 08, 2007 | 14.59 | 16.17 | 14.24 | 15.18 | 1,292,576 | +0.69(+4.75%) |
Aug 07, 2007 | 14.07 | 14.66 | 13.96 | 14.50 | 667,914 | +0.40(+2.84%) |
Aug 06, 2007 | 13.57 | 14.43 | 13.17 | 14.10 | 890,275 | +0.66(+4.94%) |
Aug 03, 2007 | 13.45 | 13.53 | 13.36 | 13.43 | 560,892 | -0.09(-0.64%) |
Aug 02, 2007 | 13.60 | 13.66 | 13.42 | 13.52 | 453,039 | +0.06(+0.43%) |
Aug 01, 2007 | 13.31 | 13.56 | 13.21 | 13.46 | 610,522 | +0.16(+1.17%) |
Jul 31, 2007 | 13.58 | 13.58 | 13.27 | 13.31 | 475,774 | -0.16(-1.15%) |
Jul 30, 2007 | 13.38 | 13.64 | 13.38 | 13.46 | 459,416 | +0.06(+0.43%) |
Jul 27, 2007 | 13.39 | 13.69 | 13.31 | 13.40 | 698,412 | +0.01(+0.08%) |
Jul 26, 2007 | 13.18 | 13.54 | 13.18 | 13.39 | 853,400 | +0.13(+1.01%) |
Jul 25, 2007 | 13.08 | 13.38 | 13.07 | 13.26 | 511,541 | +0.24(+1.83%) |
Jul 24, 2007 | 12.95 | 13.07 | 12.84 | 13.02 | 586,677 | +0.02(+0.14%) |
Jul 23, 2007 | 12.91 | 13.03 | 12.84 | 13.00 | 192,694 | +0.14(+1.09%) |
Jul 20, 2007 | 13.14 | 13.23 | 12.72 | 12.86 | 370,693 | -0.27(-2.09%) |
Jul 19, 2007 | 12.98 | 13.15 | 12.89 | 13.14 | 160,809 | +0.23(+1.76%) |
Jul 18, 2007 | 12.92 | 12.98 | 12.65 | 12.91 | 256,463 | -0.01(-0.11%) |
Jul 17, 2007 | 12.92 | 13.07 | 12.86 | 12.92 | 222,083 | +0.07(+0.56%) |
Jul 16, 2007 | 13.04 | 13.11 | 12.81 | 12.85 | 214,597 | -0.22(-1.71%) |
Jul 13, 2007 | 13.17 | 13.17 | 12.95 | 13.07 | 136,410 | -0.06(-0.47%) |
Jul 12, 2007 | 12.95 | 13.14 | 12.84 | 13.14 | 175,227 | +0.30(+2.36%) |
Jul 11, 2007 | 12.75 | 12.96 | 12.71 | 12.83 | 368,198 | +0.12(+0.91%) |
Jul 10, 2007 | 12.90 | 13.14 | 12.70 | 12.72 | 304,983 | -0.22(-1.70%) |
Jul 09, 2007 | 13.06 | 13.06 | 12.79 | 12.94 | 194,080 | -0.07(-0.55%) |
Jul 06, 2007 | 13.12 | 13.16 | 12.92 | 13.01 | 216,261 | -0.00(-0.03%) |
Jul 05, 2007 | 12.90 | 13.01 | 12.78 | 13.01 | 297,497 | +0.10(+0.75%) |
Jul 03, 2007 | 12.98 | 13.12 | 12.77 | 12.92 | 120,884 | +0.00(+0.00%) |
Jul 02, 2007 | 12.94 | 12.98 | 12.75 | 12.92 | 232,896 | +0.09(+0.68%) |
Jun 29, 2007 | 12.95 | 13.06 | 12.81 | 12.83 | 343,245 | -0.12(-0.92%) |
Jun 28, 2007 | 12.88 | 13.29 | 12.81 | 12.95 | 631,593 | +0.07(+0.56%) |
Jun 27, 2007 | 12.31 | 12.88 | 12.22 | 12.88 | 330,768 | +0.57(+4.63%) |
Jun 26, 2007 | 12.39 | 12.56 | 12.28 | 12.31 | 185,485 | +0.01(+0.06%) |
Jun 25, 2007 | 12.34 | 12.65 | 12.24 | 12.30 | 398,142 | -0.01(-0.06%) |
Jun 22, 2007 | 12.35 | 12.37 | 12.21 | 12.31 | 479,101 | -0.04(-0.32%) |
Jun 21, 2007 | 12.35 | 12.52 | 12.33 | 12.35 | 273,653 | -0.02(-0.15%) |
Jun 20, 2007 | 12.83 | 12.83 | 12.34 | 12.36 | 306,647 | -0.37(-2.92%) |
Jun 19, 2007 | 12.66 | 12.76 | 12.60 | 12.74 | 280,030 | +0.06(+0.46%) |
Jun 18, 2007 | 12.80 | 12.80 | 12.59 | 12.68 | 227,351 | -0.07(-0.57%) |
Jun 15, 2007 | 12.62 | 12.86 | 12.53 | 12.75 | 551,743 | +0.43(+3.45%) |
Jun 14, 2007 | 12.40 | 12.57 | 12.26 | 12.32 | 390,379 | +0.02(+0.15%) |
Jun 13, 2007 | 12.37 | 12.43 | 12.11 | 12.31 | 418,105 | +0.11(+0.89%) |
Jun 12, 2007 | 12.34 | 12.45 | 12.19 | 12.20 | 339,641 | -0.17(-1.40%) |
Jun 11, 2007 | 12.54 | 12.60 | 12.36 | 12.37 | 272,544 | -0.18(-1.41%) |
Jun 08, 2007 | 12.52 | 12.77 | 12.35 | 12.55 | 329,659 | -0.04(-0.29%) |
Jun 07, 2007 | 12.76 | 12.86 | 12.39 | 12.58 | 501,837 | -0.18(-1.39%) |
Jun 06, 2007 | 12.97 | 12.97 | 12.68 | 12.76 | 257,849 | -0.18(-1.39%) |
Jun 05, 2007 | 12.92 | 13.09 | 12.74 | 12.94 | 378,457 | +0.01(+0.08%) |
Jun 04, 2007 | 13.05 | 13.06 | 12.87 | 12.93 | 150,273 | -0.12(-0.94%) |
Jun 01, 2007 | 13.09 | 13.18 | 12.86 | 13.05 | 541,207 | +0.06(+0.44%) |
May 31, 2007 | 13.26 | 13.26 | 12.95 | 13.00 | 310,528 | -0.22(-1.69%) |
May 30, 2007 | 13.38 | 13.29 | 13.13 | 13.22 | 228,183 | -0.16(-1.19%) |
May 29, 2007 | 13.12 | 13.69 | 13.11 | 13.38 | 463,575 | +0.28(+2.15%) |
May 25, 2007 | 13.01 | 13.28 | 12.92 | 13.10 | 334,095 | +0.24(+1.85%) |
May 24, 2007 | 13.13 | 13.33 | 12.80 | 12.86 | 340,195 | -0.25(-1.87%) |
May 23, 2007 | 13.35 | 13.35 | 13.04 | 13.10 | 211,270 | -0.19(-1.41%) |
May 22, 2007 | 13.39 | 13.45 | 13.20 | 13.29 | 308,310 | -0.01(-0.11%) |
May 21, 2007 | 13.25 | 13.54 | 13.23 | 13.31 | 300,547 | +0.03(+0.24%) |
May 18, 2007 | 13.11 | 13.28 | 13.08 | 13.27 | 161,086 | +0.17(+1.32%) |
May 17, 2007 | 13.31 | 13.41 | 13.10 | 13.10 | 258,681 | -0.20(-1.49%) |
May 16, 2007 | 13.00 | 13.35 | 12.91 | 13.30 | 267,276 | +0.35(+2.70%) |
May 15, 2007 | 13.01 | 13.39 | 12.90 | 12.95 | 258,958 | -0.11(-0.83%) |
May 14, 2007 | 13.32 | 13.37 | 12.98 | 13.06 | 445,553 | -0.23(-1.74%) |
May 11, 2007 | 13.16 | 13.41 | 13.16 | 13.29 | 288,071 | +0.21(+1.60%) |
May 10, 2007 | 13.45 | 13.45 | 13.06 | 13.08 | 540,098 | -0.46(-3.38%) |
May 09, 2007 | 13.49 | 13.60 | 13.37 | 13.54 | 270,603 | +0.04(+0.27%) |
May 08, 2007 | 13.69 | 13.69 | 13.46 | 13.50 | 444,444 | -0.19(-1.40%) |
May 07, 2007 | 13.89 | 14.01 | 13.64 | 13.69 | 328,828 | +0.49(+3.72%) |
May 04, 2007 | 13.13 | 13.23 | 13.06 | 13.20 | 233,728 | +0.15(+1.13%) |
May 03, 2007 | 13.35 | 13.40 | 13.05 | 13.05 | 219,588 | -0.33(-2.45%) |
May 02, 2007 | 12.91 | 13.60 | 12.86 | 13.38 | 581,667 | +0.49(+3.83%) |
May 01, 2007 | 12.87 | 12.95 | 12.78 | 12.89 | 194,635 | +0.03(+0.25%) |
Apr 30, 2007 | 13.14 | 13.18 | 12.80 | 12.85 | 341,859 | -0.22(-1.68%) |
Apr 27, 2007 | 13.24 | 13.26 | 13.02 | 13.07 | 191,030 | -0.24(-1.79%) |
Apr 26, 2007 | 13.52 | 13.52 | 13.20 | 13.31 | 158,314 | -0.18(-1.34%) |
Apr 25, 2007 | 13.59 | 13.60 | 13.45 | 13.49 | 235,946 | -0.04(-0.27%) |
Apr 24, 2007 | 13.53 | 13.57 | 13.43 | 13.53 | 286,962 | +0.00(+0.00%) |
Apr 23, 2007 | 12.98 | 13.60 | 12.98 | 13.53 | 1,014,487 | +0.58(+4.46%) |
Apr 20, 2007 | 13.16 | 13.19 | 12.88 | 12.95 | 320,787 | -0.05(-0.36%) |
Apr 19, 2007 | 13.12 | 13.16 | 12.91 | 13.00 | 464,684 | -0.21(-1.61%) |
Apr 18, 2007 | 13.28 | 13.38 | 13.20 | 13.21 | 345,463 | -0.03(-0.19%) |
Apr 17, 2007 | 13.31 | 13.31 | 13.11 | 13.24 | 385,665 | -0.07(-0.54%) |
Apr 16, 2007 | 13.22 | 13.53 | 13.20 | 13.31 | 507,936 | +0.18(+1.37%) |
Apr 13, 2007 | 13.16 | 13.22 | 13.07 | 13.13 | 543,148 | +0.02(+0.17%) |
Apr 12, 2007 | 13.22 | 13.31 | 13.05 | 13.11 | 428,918 | -0.17(-1.25%) |
Apr 11, 2007 | 13.27 | 13.35 | 13.20 | 13.27 | 381,507 | +0.03(+0.22%) |
Apr 10, 2007 | 13.27 | 13.34 | 13.24 | 13.24 | 234,283 | +0.01(+0.05%) |
Apr 09, 2007 | 13.42 | 13.48 | 13.24 | 13.24 | 319,123 | -0.13(-0.94%) |
Apr 05, 2007 | 13.42 | 13.53 | 13.29 | 13.36 | 125,320 | -0.04(-0.27%) |
Apr 04, 2007 | 13.34 | 13.45 | 13.31 | 13.40 | 239,550 | +0.08(+0.60%) |
Apr 03, 2007 | 13.44 | 13.51 | 13.32 | 13.32 | 280,030 | -0.07(-0.54%) |
Apr 02, 2007 | 13.45 | 13.45 | 13.13 | 13.39 | 487,419 | +0.09(+0.71%) |
Mar 30, 2007 | 13.32 | 13.36 | 13.01 | 13.30 | 490,469 | +0.00(+0.00%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.28 | 13.30 | 774,936 | -0.21(-1.55%) |
Mar 28, 2007 | 13.84 | 13.84 | 13.32 | 13.51 | 1,078,810 | -0.37(-2.68%) |
Mar 27, 2007 | 14.11 | 14.15 | 13.84 | 13.88 | 316,905 | -0.30(-2.09%) |
Mar 26, 2007 | 14.20 | 14.39 | 14.07 | 14.17 | 181,604 | -0.05(-0.38%) |
Mar 23, 2007 | 14.17 | 14.39 | 14.17 | 14.23 | 219,033 | +0.05(+0.38%) |
Mar 22, 2007 | 14.23 | 14.26 | 14.09 | 14.17 | 427,809 | -0.03(-0.18%) |
Mar 21, 2007 | 14.25 | 14.38 | 13.96 | 14.20 | 631,316 | -0.03(-0.18%) |
Mar 20, 2007 | 13.85 | 14.22 | 13.85 | 14.22 | 218,756 | +0.43(+3.11%) |
Mar 19, 2007 | 13.66 | 13.94 | 13.66 | 13.80 | 162,750 | +0.22(+1.65%) |
Mar 16, 2007 | 13.60 | 13.97 | 13.50 | 13.57 | 537,880 | -0.02(-0.16%) |
Mar 15, 2007 | 13.96 | 14.83 | 13.07 | 13.59 | 659,319 | -0.45(-3.21%) |
Mar 14, 2007 | 13.54 | 14.17 | 13.45 | 14.04 | 560,892 | +0.45(+3.34%) |
Mar 13, 2007 | 13.86 | 13.90 | 13.54 | 13.59 | 469,952 | -0.27(-1.93%) |
Mar 12, 2007 | 13.53 | 13.94 | 13.53 | 13.86 | 243,155 | +0.29(+2.13%) |
Mar 09, 2007 | 13.40 | 13.80 | 13.38 | 13.57 | 212,379 | +0.26(+1.95%) |
Mar 08, 2007 | 13.32 | 13.51 | 13.21 | 13.31 | 253,413 | +0.04(+0.30%) |
Mar 07, 2007 | 13.37 | 13.60 | 13.26 | 13.27 | 318,292 | -0.07(-0.51%) |
Mar 06, 2007 | 13.01 | 13.38 | 13.01 | 13.34 | 223,469 | +0.39(+3.01%) |
Mar 05, 2007 | 13.27 | 13.42 | 12.75 | 12.95 | 238,719 | -0.40(-2.97%) |
Mar 02, 2007 | 13.67 | 13.78 | 13.32 | 13.35 | 271,435 | -0.40(-2.89%) |
Mar 01, 2007 | 13.49 | 13.97 | 13.49 | 13.74 | 309,419 | +0.07(+0.50%) |
Feb 28, 2007 | 13.86 | 13.92 | 13.54 | 13.67 | 192,694 | -0.21(-1.53%) |
Feb 27, 2007 | 13.98 | 14.50 | 13.81 | 13.89 | 234,837 | -0.71(-4.87%) |
Feb 26, 2007 | 14.47 | 14.60 | 14.38 | 14.60 | 158,314 | +0.16(+1.12%) |
Feb 23, 2007 | 14.47 | 14.51 | 14.28 | 14.43 | 138,351 | -0.09(-0.62%) |
Feb 22, 2007 | 14.39 | 14.55 | 14.34 | 14.52 | 142,510 | +0.09(+0.62%) |
Feb 21, 2007 | 14.33 | 14.47 | 14.30 | 14.43 | 162,195 | +0.03(+0.20%) |
Feb 20, 2007 | 14.01 | 14.43 | 13.94 | 14.41 | 114,230 | +0.36(+2.54%) |
Feb 16, 2007 | 14.08 | 14.10 | 13.98 | 14.05 | 106,467 | -0.03(-0.23%) |
Feb 15, 2007 | 14.29 | 14.29 | 14.05 | 14.08 | 114,230 | -0.17(-1.22%) |
Feb 14, 2007 | 14.08 | 14.34 | 14.01 | 14.25 | 226,772 | +0.14(+1.02%) |
Feb 13, 2007 | 14.07 | 14.11 | 13.88 | 14.11 | 107,298 | +0.08(+0.54%) |
Feb 12, 2007 | 13.87 | 14.04 | 13.79 | 14.03 | 87,059 | +0.08(+0.59%) |
Feb 09, 2007 | 14.03 | 14.10 | 13.92 | 13.95 | 165,800 | -0.06(-0.44%) |
Feb 08, 2007 | 13.93 | 14.11 | 13.89 | 14.01 | 104,249 | +0.05(+0.36%) |
Feb 07, 2007 | 13.97 | 13.98 | 13.79 | 13.96 | 126,984 | -0.09(-0.62%) |
Feb 06, 2007 | 14.10 | 14.14 | 13.98 | 14.05 | 240,382 | -0.03(-0.23%) |
Feb 05, 2007 | 14.06 | 14.12 | 14.00 | 14.08 | 237,332 | +0.03(+0.23%) |
Feb 02, 2007 | 14.17 | 14.19 | 14.03 | 14.05 | 183,267 | -0.07(-0.51%) |
Feb 01, 2007 | 14.15 | 14.22 | 14.03 | 14.12 | 129,756 | -0.01(-0.10%) |
Jan 31, 2007 | 14.06 | 14.24 | 13.99 | 14.13 | 148,333 | +0.05(+0.38%) |
Jan 30, 2007 | 13.87 | 14.10 | 13.87 | 14.08 | 109,239 | +0.18(+1.32%) |
Jan 29, 2007 | 13.77 | 13.94 | 13.74 | 13.90 | 235,946 | +0.11(+0.78%) |
Jan 26, 2007 | 13.56 | 13.82 | 13.49 | 13.79 | 230,955 | +0.23(+1.70%) |
Jan 25, 2007 | 13.95 | 13.99 | 13.44 | 13.56 | 196,575 | -0.36(-2.59%) |
Jan 24, 2007 | 13.88 | 13.94 | 13.71 | 13.92 | 160,809 | +0.05(+0.39%) |
Jan 23, 2007 | 13.62 | 13.90 | 13.60 | 13.86 | 133,083 | +0.24(+1.77%) |
Jan 22, 2007 | 13.58 | 13.64 | 13.35 | 13.62 | 187,149 | +0.06(+0.45%) |
Jan 19, 2007 | 13.37 | 13.62 | 13.25 | 13.56 | 145,005 | +0.20(+1.48%) |
Jan 18, 2007 | 13.55 | 13.62 | 13.32 | 13.36 | 236,223 | -0.18(-1.31%) |
Jan 17, 2007 | 13.45 | 13.68 | 13.34 | 13.54 | 160,809 | +0.04(+0.29%) |
Jan 16, 2007 | 13.71 | 13.71 | 13.42 | 13.50 | 161,918 | -0.17(-1.24%) |
Jan 12, 2007 | 13.54 | 13.69 | 13.53 | 13.67 | 135,024 | +0.09(+0.66%) |
Jan 11, 2007 | 13.67 | 13.80 | 13.49 | 13.58 | 185,762 | -0.06(-0.42%) |
Jan 10, 2007 | 13.45 | 13.67 | 13.28 | 13.64 | 181,326 | +0.12(+0.85%) |
Jan 09, 2007 | 13.46 | 13.54 | 13.17 | 13.52 | 305,538 | +0.09(+0.70%) |
Jan 08, 2007 | 13.49 | 13.50 | 13.33 | 13.43 | 324,114 | -0.09(-0.69%) |
Jan 05, 2007 | 13.82 | 13.93 | 13.42 | 13.52 | 425,313 | -0.34(-2.45%) |
Jan 04, 2007 | 13.86 | 13.90 | 13.67 | 13.86 | 335,204 | -0.05(-0.36%) |
Jan 03, 2007 | 13.97 | 14.17 | 13.80 | 13.91 | 341,581 | -0.02(-0.13%) |
Dec 29, 2006 | 13.94 | 14.08 | 13.87 | 13.93 | 327,441 | -0.04(-0.31%) |
Dec 28, 2006 | 14.08 | 14.12 | 13.73 | 13.97 | 660,705 | -0.09(-0.67%) |
Dec 27, 2006 | 14.13 | 14.17 | 13.80 | 14.07 | 759,964 | -0.07(-0.48%) |
Dec 26, 2006 | 13.74 | 14.14 | 13.74 | 14.13 | 166,909 | +0.43(+3.10%) |
Dec 22, 2006 | 13.79 | 13.81 | 13.63 | 13.71 | 135,856 | -0.10(-0.76%) |
Dec 21, 2006 | 13.76 | 13.97 | 13.64 | 13.81 | 273,653 | +0.10(+0.76%) |
Dec 20, 2006 | 13.63 | 13.76 | 13.63 | 13.71 | 155,819 | +0.12(+0.90%) |
Dec 19, 2006 | 13.53 | 13.69 | 13.44 | 13.59 | 145,283 | +0.03(+0.21%) |
Dec 18, 2006 | 13.86 | 13.94 | 13.47 | 13.56 | 189,367 | -0.31(-2.21%) |
Dec 15, 2006 | 13.94 | 14.03 | 13.79 | 13.86 | 256,740 | -0.06(-0.44%) |
Dec 14, 2006 | 13.86 | 13.98 | 13.86 | 13.93 | 131,697 | +0.07(+0.50%) |
Dec 13, 2006 | 13.67 | 13.88 | 13.67 | 13.86 | 191,585 | +0.26(+1.94%) |
Dec 12, 2006 | 13.54 | 13.66 | 13.48 | 13.59 | 98,149 | +0.05(+0.37%) |
Dec 11, 2006 | 13.56 | 13.59 | 13.46 | 13.54 | 94,267 | -0.02(-0.13%) |
Dec 08, 2006 | 13.62 | 13.70 | 13.44 | 13.56 | 123,102 | -0.06(-0.45%) |
Dec 07, 2006 | 13.78 | 13.83 | 13.55 | 13.62 | 139,738 | -0.16(-1.13%) |
Dec 06, 2006 | 13.81 | 13.82 | 13.68 | 13.78 | 158,314 | -0.05(-0.39%) |
Dec 05, 2006 | 13.76 | 13.89 | 13.73 | 13.83 | 296,666 | +0.09(+0.68%) |
Dec 04, 2006 | 13.54 | 13.83 | 13.53 | 13.74 | 163,859 | +0.28(+2.12%) |