Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.67 | 18.88 | 18.48 | 18.63 | 1,680,796 | +0.10(+0.53%) |
Nov 29, 2007 | 18.36 | 18.69 | 18.28 | 18.54 | 1,246,478 | +0.05(+0.29%) |
Nov 28, 2007 | 17.78 | 18.54 | 17.67 | 18.48 | 4,113,405 | +0.32(+1.74%) |
Nov 27, 2007 | 18.23 | 18.40 | 17.82 | 18.17 | 1,945,570 | +0.04(+0.22%) |
Nov 26, 2007 | 18.64 | 18.77 | 17.97 | 18.13 | 2,435,492 | -0.48(-2.58%) |
Nov 23, 2007 | 18.64 | 18.79 | 18.53 | 18.61 | 1,084,904 | +0.18(+1.00%) |
Nov 21, 2007 | 19.29 | 19.41 | 18.42 | 18.42 | 2,813,827 | -1.03(-5.31%) |
Nov 20, 2007 | 19.23 | 19.76 | 19.07 | 19.46 | 1,808,629 | +0.20(+1.06%) |
Nov 19, 2007 | 20.04 | 20.08 | 19.21 | 19.25 | 2,118,842 | -0.97(-4.82%) |
Nov 16, 2007 | 20.16 | 20.41 | 19.84 | 20.23 | 2,000,529 | +0.14(+0.72%) |
Nov 15, 2007 | 20.00 | 20.45 | 19.82 | 20.08 | 2,327,093 | -0.02(-0.10%) |
Nov 14, 2007 | 20.12 | 20.42 | 19.94 | 20.10 | 1,630,392 | +0.01(+0.07%) |
Nov 13, 2007 | 20.02 | 20.23 | 19.75 | 20.09 | 2,105,892 | +0.25(+1.26%) |
Nov 12, 2007 | 19.92 | 20.30 | 19.66 | 19.84 | 2,092,456 | -0.14(-0.69%) |
Nov 09, 2007 | 19.65 | 20.23 | 19.41 | 19.98 | 3,199,753 | +0.02(+0.10%) |
Nov 08, 2007 | 19.60 | 19.98 | 19.15 | 19.96 | 2,908,259 | +0.51(+2.64%) |
Nov 07, 2007 | 19.70 | 20.08 | 19.40 | 19.44 | 2,277,524 | -0.64(-3.18%) |
Nov 06, 2007 | 19.98 | 20.21 | 19.84 | 20.08 | 1,597,248 | +0.09(+0.46%) |
Nov 05, 2007 | 19.87 | 20.25 | 19.79 | 19.99 | 1,254,281 | -0.05(-0.26%) |
Nov 02, 2007 | 20.27 | 20.49 | 19.83 | 20.04 | 1,766,271 | -0.35(-1.71%) |
Nov 01, 2007 | 20.74 | 20.81 | 20.32 | 20.39 | 1,729,682 | -0.58(-2.76%) |
Oct 31, 2007 | 20.56 | 21.00 | 20.42 | 20.97 | 1,783,123 | +0.41(+1.99%) |
Oct 30, 2007 | 20.40 | 20.74 | 20.38 | 20.56 | 1,066,989 | +0.13(+0.65%) |
Oct 29, 2007 | 20.41 | 20.44 | 19.83 | 20.43 | 1,736,362 | +0.31(+1.54%) |
Oct 26, 2007 | 20.16 | 20.21 | 19.86 | 20.12 | 1,390,972 | +0.16(+0.79%) |
Oct 25, 2007 | 20.13 | 20.37 | 19.46 | 19.96 | 1,935,702 | -0.26(-1.27%) |
Oct 24, 2007 | 20.39 | 20.48 | 19.69 | 20.22 | 1,744,105 | -0.26(-1.29%) |
Oct 23, 2007 | 20.12 | 20.48 | 19.86 | 20.48 | 2,589,438 | +0.01(+0.03%) |
Oct 22, 2007 | 19.90 | 20.54 | 19.69 | 20.48 | 2,306,597 | +0.81(+4.12%) |
Oct 19, 2007 | 20.23 | 20.35 | 19.62 | 19.67 | 1,796,027 | -0.65(-3.21%) |
Oct 18, 2007 | 20.72 | 20.81 | 19.83 | 20.32 | 2,862,865 | +0.18(+0.92%) |
Oct 17, 2007 | 20.04 | 20.35 | 19.85 | 20.14 | 2,237,368 | +0.38(+1.93%) |
Oct 16, 2007 | 19.65 | 20.14 | 19.50 | 19.75 | 1,841,270 | +0.20(+1.04%) |
Oct 15, 2007 | 19.55 | 19.82 | 19.29 | 19.55 | 855,504 | -0.01(-0.07%) |
Oct 12, 2007 | 19.46 | 19.64 | 19.23 | 19.56 | 926,100 | +0.17(+0.88%) |
Oct 11, 2007 | 19.40 | 19.67 | 19.25 | 19.39 | 1,419,666 | +0.04(+0.20%) |
Oct 10, 2007 | 19.64 | 19.75 | 19.17 | 19.35 | 1,902,605 | -0.24(-1.24%) |
Oct 09, 2007 | 19.27 | 19.68 | 19.16 | 19.60 | 1,039,206 | +0.44(+2.30%) |
Oct 08, 2007 | 19.18 | 19.27 | 19.03 | 19.15 | 519,375 | +0.01(+0.07%) |
Oct 05, 2007 | 18.82 | 19.19 | 18.82 | 19.14 | 1,112,231 | +0.41(+2.18%) |
Oct 04, 2007 | 19.23 | 19.23 | 18.61 | 18.73 | 1,104,033 | -0.40(-2.07%) |
Oct 03, 2007 | 18.84 | 19.23 | 18.68 | 19.13 | 927,163 | +0.23(+1.22%) |
Oct 02, 2007 | 19.83 | 19.86 | 18.77 | 18.90 | 2,328,004 | -0.96(-4.84%) |
Oct 01, 2007 | 19.15 | 19.94 | 19.15 | 19.86 | 2,625,874 | +0.71(+3.72%) |
Sep 28, 2007 | 18.94 | 19.46 | 18.64 | 19.15 | 3,663,714 | +0.88(+4.79%) |
Sep 27, 2007 | 18.07 | 18.27 | 18.05 | 18.27 | 1,041,787 | +0.22(+1.20%) |
Sep 26, 2007 | 18.22 | 18.36 | 17.94 | 18.05 | 880,706 | -0.03(-0.15%) |
Sep 25, 2007 | 17.67 | 18.10 | 17.53 | 18.08 | 1,903,060 | +0.20(+1.10%) |
Sep 24, 2007 | 18.32 | 18.37 | 17.71 | 17.88 | 1,415,263 | -0.41(-2.23%) |
Sep 21, 2007 | 18.00 | 18.29 | 17.91 | 18.29 | 2,829,313 | +0.51(+2.85%) |
Sep 20, 2007 | 17.76 | 17.82 | 17.57 | 17.78 | 585,568 | +0.03(+0.19%) |
Sep 19, 2007 | 17.59 | 17.98 | 17.59 | 17.75 | 1,192,544 | +0.25(+1.43%) |
Sep 18, 2007 | 17.24 | 17.53 | 17.02 | 17.50 | 1,256,915 | +0.34(+2.00%) |
Sep 17, 2007 | 17.15 | 17.35 | 17.10 | 17.16 | 1,067,748 | -0.04(-0.23%) |
Sep 14, 2007 | 16.84 | 17.28 | 16.84 | 17.20 | 608,038 | +0.15(+0.89%) |
Sep 13, 2007 | 16.99 | 17.24 | 16.93 | 17.05 | 754,392 | +0.16(+0.94%) |
Sep 12, 2007 | 16.81 | 17.09 | 16.58 | 16.89 | 817,853 | -0.02(-0.12%) |
Sep 11, 2007 | 16.64 | 17.03 | 16.57 | 16.91 | 1,204,993 | +0.26(+1.54%) |
Sep 10, 2007 | 17.07 | 17.13 | 16.51 | 16.65 | 829,846 | -0.27(-1.60%) |
Sep 07, 2007 | 16.88 | 16.97 | 16.74 | 16.92 | 887,538 | -0.19(-1.12%) |
Sep 06, 2007 | 16.98 | 17.22 | 16.97 | 17.11 | 2,527,799 | +0.13(+0.78%) |
Sep 05, 2007 | 17.20 | 17.33 | 16.88 | 16.98 | 1,168,253 | -0.36(-2.05%) |
Sep 04, 2007 | 17.04 | 17.42 | 17.04 | 17.34 | 917,446 | +0.18(+1.04%) |
Aug 31, 2007 | 16.70 | 17.23 | 16.57 | 17.16 | 1,184,953 | +0.46(+2.76%) |
Aug 30, 2007 | 16.76 | 16.93 | 16.54 | 16.70 | 654,646 | -0.23(-1.36%) |
Aug 29, 2007 | 16.51 | 16.96 | 16.47 | 16.93 | 1,411,923 | +0.59(+3.63%) |
Aug 28, 2007 | 16.49 | 16.55 | 16.27 | 16.34 | 847,154 | -0.24(-1.43%) |
Aug 27, 2007 | 16.80 | 16.91 | 16.55 | 16.57 | 1,054,692 | -0.22(-1.33%) |
Aug 24, 2007 | 16.79 | 16.86 | 16.55 | 16.80 | 1,771,888 | +0.01(+0.08%) |
Aug 23, 2007 | 16.99 | 17.35 | 16.64 | 16.78 | 2,636,502 | -0.18(-1.09%) |
Aug 22, 2007 | 16.89 | 17.04 | 16.80 | 16.97 | 1,983,980 | +0.26(+1.54%) |
Aug 21, 2007 | 16.43 | 16.76 | 16.36 | 16.71 | 1,457,621 | +0.14(+0.83%) |
Aug 20, 2007 | 16.65 | 16.74 | 16.37 | 16.57 | 1,678,064 | +0.01(+0.04%) |
Aug 17, 2007 | 16.24 | 16.89 | 15.93 | 16.57 | 2,406,647 | +0.94(+6.03%) |
Aug 16, 2007 | 15.16 | 15.73 | 14.98 | 15.62 | 3,139,177 | +0.45(+2.95%) |
Aug 15, 2007 | 15.68 | 15.81 | 14.94 | 15.18 | 2,795,761 | -0.47(-3.03%) |
Aug 14, 2007 | 16.11 | 16.40 | 15.58 | 15.65 | 1,646,789 | -0.46(-2.86%) |
Aug 13, 2007 | 16.43 | 17.36 | 16.01 | 16.11 | 2,195,769 | -0.16(-0.97%) |
Aug 10, 2007 | 14.41 | 16.66 | 14.41 | 16.27 | 4,213,141 | +0.76(+4.88%) |
Aug 09, 2007 | 16.10 | 16.20 | 14.71 | 15.51 | 6,944,722 | -0.87(-5.31%) |
Aug 08, 2007 | 16.21 | 16.61 | 16.06 | 16.38 | 4,524,077 | +0.17(+1.06%) |
Aug 07, 2007 | 16.60 | 16.67 | 16.09 | 16.21 | 2,096,213 | -0.52(-3.11%) |
Aug 06, 2007 | 16.64 | 16.75 | 16.35 | 16.73 | 2,026,490 | +0.23(+1.40%) |
Aug 03, 2007 | 16.60 | 17.09 | 16.48 | 16.50 | 1,475,384 | -0.59(-3.43%) |
Aug 02, 2007 | 17.09 | 17.34 | 17.02 | 17.09 | 2,412,941 | -0.13(-0.73%) |
Aug 01, 2007 | 17.09 | 17.23 | 16.63 | 17.21 | 3,810,372 | +0.40(+2.39%) |
Jul 31, 2007 | 17.08 | 17.33 | 16.76 | 16.81 | 2,710,742 | -0.26(-1.54%) |
Jul 30, 2007 | 16.91 | 17.26 | 16.91 | 17.07 | 2,778,909 | +0.05(+0.27%) |
Jul 27, 2007 | 17.26 | 17.41 | 16.98 | 17.03 | 2,710,286 | -0.20(-1.15%) |
Jul 26, 2007 | 17.69 | 17.77 | 16.98 | 17.22 | 2,200,172 | -0.74(-4.11%) |
Jul 25, 2007 | 17.65 | 18.55 | 17.65 | 17.96 | 2,003,717 | -0.19(-1.05%) |
Jul 24, 2007 | 17.78 | 18.21 | 17.66 | 18.15 | 3,783,804 | +0.17(+0.95%) |
Jul 23, 2007 | 18.21 | 18.57 | 17.94 | 17.98 | 4,282,763 | -0.11(-0.62%) |
Jul 20, 2007 | 18.20 | 18.28 | 17.86 | 18.09 | 3,926,059 | -0.39(-2.10%) |
Jul 19, 2007 | 19.15 | 20.93 | 18.05 | 18.48 | 5,753,817 | +0.74(+4.16%) |
Jul 18, 2007 | 17.92 | 17.97 | 17.51 | 17.74 | 2,292,782 | -0.25(-1.39%) |
Jul 17, 2007 | 17.88 | 18.38 | 17.85 | 18.00 | 2,143,695 | +0.13(+0.70%) |
Jul 16, 2007 | 18.01 | 18.09 | 17.85 | 17.87 | 637,643 | -0.23(-1.27%) |
Jul 13, 2007 | 17.90 | 18.11 | 17.90 | 18.10 | 580,103 | +0.02(+0.11%) |
Jul 12, 2007 | 17.90 | 18.08 | 17.90 | 18.08 | 550,953 | +0.20(+1.14%) |
Jul 11, 2007 | 17.63 | 17.92 | 17.53 | 17.88 | 1,423,917 | +0.28(+1.57%) |
Jul 10, 2007 | 17.59 | 17.74 | 17.45 | 17.60 | 1,384,292 | -0.09(-0.52%) |
Jul 09, 2007 | 17.89 | 17.89 | 17.68 | 17.69 | 1,059,853 | -0.23(-1.29%) |
Jul 06, 2007 | 17.94 | 18.01 | 17.62 | 17.92 | 2,239,797 | -0.02(-0.11%) |
Jul 05, 2007 | 17.22 | 18.07 | 17.20 | 17.94 | 2,748,089 | +0.78(+4.53%) |
Jul 03, 2007 | 17.00 | 17.17 | 16.97 | 17.17 | 470,641 | +0.23(+1.36%) |
Jul 02, 2007 | 16.77 | 17.03 | 16.67 | 16.93 | 1,231,713 | +0.26(+1.58%) |
Jun 29, 2007 | 16.68 | 16.81 | 16.60 | 16.67 | 1,199,528 | +0.09(+0.56%) |
Jun 28, 2007 | 16.51 | 16.68 | 16.47 | 16.58 | 1,035,410 | +0.08(+0.48%) |
Jun 27, 2007 | 16.72 | 16.72 | 16.43 | 16.50 | 2,157,359 | -0.29(-1.73%) |
Jun 26, 2007 | 16.86 | 17.05 | 16.68 | 16.79 | 1,277,715 | -0.05(-0.27%) |
Jun 25, 2007 | 16.88 | 16.99 | 16.75 | 16.84 | 1,203,627 | -0.03(-0.20%) |
Jun 22, 2007 | 16.90 | 17.03 | 16.84 | 16.87 | 1,225,185 | -0.10(-0.58%) |
Jun 21, 2007 | 16.97 | 17.06 | 16.76 | 16.97 | 763,501 | -0.04(-0.23%) |
Jun 20, 2007 | 17.18 | 17.27 | 17.01 | 17.01 | 1,856,148 | -0.18(-1.04%) |
Jun 19, 2007 | 17.15 | 17.23 | 16.99 | 17.18 | 1,528,976 | -0.07(-0.38%) |
Jun 18, 2007 | 17.18 | 17.34 | 17.17 | 17.25 | 1,038,295 | +0.13(+0.73%) |
Jun 15, 2007 | 17.00 | 17.18 | 16.97 | 17.13 | 1,256,764 | +0.32(+1.88%) |
Jun 14, 2007 | 16.72 | 16.88 | 16.71 | 16.81 | 1,161,117 | +0.14(+0.87%) |
Jun 13, 2007 | 16.70 | 16.72 | 16.51 | 16.66 | 799,634 | -0.04(-0.24%) |
Jun 12, 2007 | 17.00 | 17.01 | 16.67 | 16.70 | 979,389 | -0.33(-1.93%) |
Jun 11, 2007 | 17.08 | 17.13 | 16.93 | 17.03 | 649,788 | -0.11(-0.65%) |
Jun 08, 2007 | 17.03 | 17.17 | 16.96 | 17.15 | 884,198 | +0.11(+0.66%) |
Jun 07, 2007 | 17.34 | 17.36 | 17.02 | 17.03 | 1,309,141 | -0.30(-1.71%) |
Jun 06, 2007 | 17.36 | 17.39 | 17.28 | 17.33 | 1,511,821 | -0.09(-0.53%) |
Jun 05, 2007 | 17.46 | 17.49 | 17.26 | 17.42 | 1,452,459 | -0.04(-0.23%) |
Jun 04, 2007 | 17.15 | 17.46 | 17.06 | 17.46 | 1,432,419 | +0.22(+1.26%) |
Jun 01, 2007 | 17.08 | 17.26 | 17.04 | 17.24 | 1,428,927 | +0.21(+1.24%) |
May 31, 2007 | 17.10 | 17.16 | 16.86 | 17.03 | 2,369,147 | +0.09(+0.54%) |
May 30, 2007 | 16.68 | 16.94 | 16.61 | 16.94 | 1,221,238 | +0.20(+1.18%) |
May 29, 2007 | 16.73 | 17.13 | 16.64 | 16.74 | 1,231,562 | +0.02(+0.12%) |
May 25, 2007 | 16.63 | 16.76 | 16.61 | 16.72 | 895,584 | +0.12(+0.71%) |
May 24, 2007 | 16.83 | 16.95 | 16.59 | 16.61 | 1,036,929 | -0.13(-0.79%) |
May 23, 2007 | 16.83 | 16.89 | 16.67 | 16.74 | 1,588,186 | -0.02(-0.12%) |
May 22, 2007 | 16.75 | 16.86 | 16.70 | 16.76 | 836,375 | +0.01(+0.04%) |
May 21, 2007 | 16.72 | 16.89 | 16.53 | 16.75 | 1,545,112 | +0.05(+0.32%) |
May 18, 2007 | 16.78 | 16.81 | 16.62 | 16.70 | 1,610,656 | +0.00(+0.00%) |
May 17, 2007 | 16.96 | 17.03 | 16.66 | 16.70 | 1,794,054 | -0.30(-1.74%) |
May 16, 2007 | 17.33 | 17.33 | 16.85 | 16.99 | 1,720,573 | -0.34(-1.98%) |
May 15, 2007 | 17.19 | 17.38 | 17.18 | 17.34 | 1,306,712 | +0.16(+0.96%) |
May 14, 2007 | 16.91 | 17.29 | 16.91 | 17.17 | 1,629,937 | +0.23(+1.36%) |
May 11, 2007 | 16.76 | 16.95 | 16.76 | 16.94 | 861,121 | +0.21(+1.26%) |
May 10, 2007 | 16.99 | 17.03 | 16.72 | 16.73 | 1,073,821 | -0.30(-1.78%) |
May 09, 2007 | 17.02 | 17.03 | 16.72 | 17.03 | 1,096,746 | -0.01(-0.08%) |
May 08, 2007 | 16.89 | 17.07 | 16.81 | 17.05 | 722,054 | +0.03(+0.19%) |
May 07, 2007 | 17.15 | 17.26 | 16.97 | 17.01 | 753,481 | -0.14(-0.81%) |
May 04, 2007 | 16.95 | 17.39 | 16.86 | 17.15 | 1,767,334 | +0.36(+2.16%) |
May 03, 2007 | 16.80 | 16.92 | 16.72 | 16.79 | 1,239,304 | +0.00(+0.00%) |
May 02, 2007 | 16.71 | 16.89 | 16.66 | 16.79 | 1,294,111 | +0.16(+0.95%) |
May 01, 2007 | 16.47 | 16.70 | 16.41 | 16.63 | 1,466,428 | +0.32(+1.98%) |
Apr 30, 2007 | 16.53 | 16.59 | 16.31 | 16.31 | 1,053,629 | -0.20(-1.24%) |
Apr 27, 2007 | 16.64 | 16.64 | 16.45 | 16.51 | 640,375 | -0.15(-0.91%) |
Apr 26, 2007 | 16.60 | 16.68 | 16.45 | 16.66 | 1,321,287 | +0.13(+0.80%) |
Apr 25, 2007 | 16.30 | 16.59 | 16.24 | 16.53 | 2,180,435 | +0.31(+1.91%) |
Apr 24, 2007 | 16.35 | 16.35 | 16.11 | 16.22 | 1,975,630 | -0.08(-0.48%) |
Apr 23, 2007 | 16.41 | 16.43 | 16.26 | 16.30 | 1,590,919 | -0.11(-0.68%) |
Apr 20, 2007 | 16.72 | 16.72 | 16.20 | 16.41 | 2,645,611 | -0.31(-1.85%) |
Apr 19, 2007 | 16.68 | 16.74 | 16.52 | 16.72 | 1,016,585 | +0.05(+0.28%) |
Apr 18, 2007 | 16.63 | 16.76 | 16.47 | 16.68 | 1,317,643 | -0.03(-0.20%) |
Apr 17, 2007 | 16.57 | 16.79 | 16.49 | 16.71 | 1,324,627 | +0.19(+1.16%) |
Apr 16, 2007 | 16.69 | 16.78 | 16.43 | 16.52 | 3,344,893 | -0.16(-0.95%) |
Apr 13, 2007 | 16.77 | 16.78 | 16.64 | 16.68 | 1,059,702 | -0.08(-0.47%) |
Apr 12, 2007 | 16.70 | 16.78 | 16.60 | 16.76 | 734,959 | +0.02(+0.12%) |
Apr 11, 2007 | 16.61 | 16.76 | 16.54 | 16.74 | 1,187,686 | +0.11(+0.63%) |
Apr 10, 2007 | 16.52 | 16.70 | 16.52 | 16.63 | 1,194,669 | +0.15(+0.92%) |
Apr 09, 2007 | 16.45 | 16.56 | 16.36 | 16.48 | 1,009,297 | +0.11(+0.68%) |
Apr 05, 2007 | 16.40 | 16.51 | 16.33 | 16.37 | 821,041 | -0.07(-0.40%) |
Apr 04, 2007 | 16.49 | 16.59 | 16.39 | 16.43 | 1,109,650 | +0.01(+0.04%) |
Apr 03, 2007 | 16.20 | 16.53 | 16.20 | 16.43 | 1,470,981 | +0.34(+2.09%) |
Apr 02, 2007 | 16.18 | 16.30 | 16.04 | 16.09 | 2,145,668 | +0.02(+0.12%) |
Mar 30, 2007 | 16.22 | 16.24 | 16.01 | 16.07 | 1,659,238 | -0.15(-0.93%) |
Mar 29, 2007 | 16.51 | 16.59 | 16.20 | 16.22 | 1,258,585 | -0.23(-1.40%) |
Mar 28, 2007 | 16.47 | 16.53 | 16.40 | 16.45 | 951,758 | -0.07(-0.40%) |
Mar 27, 2007 | 16.49 | 16.53 | 16.33 | 16.52 | 891,485 | -0.05(-0.28%) |
Mar 26, 2007 | 16.63 | 16.63 | 16.37 | 16.57 | 689,261 | -0.03(-0.16%) |
Mar 23, 2007 | 16.55 | 16.61 | 16.41 | 16.59 | 649,333 | +0.08(+0.48%) |
Mar 22, 2007 | 16.53 | 16.56 | 16.35 | 16.51 | 852,316 | +0.01(+0.08%) |
Mar 21, 2007 | 16.24 | 16.51 | 16.13 | 16.50 | 1,151,249 | +0.24(+1.50%) |
Mar 20, 2007 | 16.14 | 16.26 | 16.05 | 16.26 | 910,311 | +0.13(+0.78%) |
Mar 19, 2007 | 16.01 | 16.14 | 15.93 | 16.13 | 1,209,851 | +0.26(+1.66%) |
Mar 16, 2007 | 15.99 | 16.00 | 15.85 | 15.87 | 998,215 | -0.12(-0.74%) |
Mar 15, 2007 | 16.13 | 16.13 | 15.78 | 15.99 | 2,081,904 | +0.09(+0.54%) |
Mar 14, 2007 | 16.14 | 16.23 | 15.66 | 15.90 | 2,105,740 | -0.17(-1.07%) |
Mar 13, 2007 | 16.61 | 16.54 | 16.07 | 16.07 | 1,187,837 | -0.54(-3.25%) |
Mar 12, 2007 | 16.47 | 16.83 | 16.43 | 16.61 | 4,416,133 | -0.15(-0.90%) |
Mar 09, 2007 | 16.61 | 16.85 | 16.61 | 16.76 | 2,108,169 | +0.30(+1.84%) |
Mar 08, 2007 | 16.65 | 16.66 | 16.43 | 16.46 | 937,183 | -0.07(-0.40%) |
Mar 07, 2007 | 16.66 | 16.76 | 16.47 | 16.53 | 1,644,511 | +0.21(+1.29%) |
Mar 06, 2007 | 16.13 | 16.33 | 16.05 | 16.32 | 2,541,766 | +0.26(+1.60%) |
Mar 05, 2007 | 16.22 | 16.37 | 16.03 | 16.06 | 1,272,553 | -0.28(-1.73%) |
Mar 02, 2007 | 16.45 | 16.47 | 16.26 | 16.34 | 1,429,079 | -0.13(-0.80%) |
Mar 01, 2007 | 16.00 | 16.47 | 15.60 | 16.47 | 1,950,685 | +0.34(+2.08%) |
Feb 28, 2007 | 16.52 | 16.61 | 15.99 | 16.14 | 2,630,277 | -0.38(-2.27%) |
Feb 27, 2007 | 16.60 | 16.73 | 16.26 | 16.51 | 1,165,520 | -0.34(-2.03%) |
Feb 26, 2007 | 16.75 | 17.01 | 16.71 | 16.86 | 1,921,886 | +0.17(+1.03%) |
Feb 23, 2007 | 16.74 | 16.76 | 16.53 | 16.68 | 1,325,234 | -0.05(-0.28%) |
Feb 22, 2007 | 16.87 | 16.90 | 16.65 | 16.73 | 999,885 | -0.10(-0.59%) |
Feb 21, 2007 | 16.72 | 16.85 | 16.53 | 16.83 | 2,816,560 | +0.11(+0.63%) |
Feb 20, 2007 | 16.35 | 17.01 | 16.30 | 16.72 | 1,933,273 | +0.38(+2.30%) |
Feb 16, 2007 | 15.87 | 16.64 | 15.87 | 16.35 | 2,579,114 | +0.68(+4.37%) |
Feb 15, 2007 | 15.61 | 15.70 | 15.57 | 15.66 | 583,595 | +0.03(+0.17%) |
Feb 14, 2007 | 15.49 | 15.66 | 15.45 | 15.64 | 1,035,546 | +0.18(+1.15%) |
Feb 13, 2007 | 15.34 | 15.50 | 15.34 | 15.46 | 810,262 | +0.18(+1.16%) |
Feb 12, 2007 | 15.17 | 15.28 | 15.14 | 15.28 | 822,814 | +0.16(+1.05%) |
Feb 09, 2007 | 15.14 | 15.19 | 15.06 | 15.12 | 865,372 | -0.02(-0.13%) |
Feb 08, 2007 | 15.15 | 15.18 | 14.83 | 15.14 | 970,280 | -0.21(-1.37%) |
Feb 07, 2007 | 15.41 | 15.51 | 15.26 | 15.35 | 528,181 | -0.01(-0.04%) |
Feb 06, 2007 | 15.31 | 15.37 | 15.25 | 15.36 | 936,728 | +0.09(+0.56%) |
Feb 05, 2007 | 15.33 | 15.40 | 15.22 | 15.27 | 735,870 | -0.11(-0.69%) |
Feb 02, 2007 | 15.49 | 15.49 | 15.18 | 15.38 | 1,211,066 | +0.03(+0.22%) |
Feb 01, 2007 | 15.12 | 15.46 | 15.08 | 15.35 | 1,020,228 | +0.30(+2.01%) |
Jan 31, 2007 | 15.04 | 15.16 | 14.95 | 15.04 | 496,602 | +0.01(+0.09%) |
Jan 30, 2007 | 14.98 | 15.09 | 14.96 | 15.03 | 416,441 | +0.07(+0.44%) |
Jan 29, 2007 | 14.85 | 15.03 | 14.85 | 14.97 | 571,146 | +0.14(+0.98%) |
Jan 26, 2007 | 14.95 | 14.95 | 14.75 | 14.82 | 739,058 | -0.08(-0.53%) |
Jan 25, 2007 | 15.10 | 15.14 | 14.87 | 14.90 | 820,282 | -0.20(-1.35%) |
Jan 24, 2007 | 14.68 | 15.18 | 14.68 | 15.10 | 1,466,882 | +0.45(+3.10%) |
Jan 23, 2007 | 15.05 | 15.12 | 14.62 | 14.65 | 2,709,375 | -0.02(-0.13%) |
Jan 22, 2007 | 14.83 | 14.85 | 14.66 | 14.67 | 598,321 | -0.10(-0.67%) |
Jan 19, 2007 | 14.70 | 14.88 | 14.70 | 14.77 | 652,825 | +0.03(+0.22%) |
Jan 18, 2007 | 15.15 | 15.15 | 14.52 | 14.73 | 390,935 | -0.10(-0.67%) |
Jan 17, 2007 | 14.71 | 14.88 | 14.67 | 14.83 | 480,661 | +0.07(+0.49%) |
Jan 16, 2007 | 14.90 | 14.92 | 14.72 | 14.76 | 505,104 | -0.12(-0.80%) |
Jan 12, 2007 | 14.82 | 14.97 | 14.82 | 14.88 | 1,046,949 | +0.07(+0.44%) |
Jan 11, 2007 | 14.75 | 14.96 | 14.75 | 14.81 | 686,529 | +0.11(+0.76%) |
Jan 10, 2007 | 14.65 | 14.75 | 14.59 | 14.70 | 473,829 | +0.01(+0.09%) |
Jan 09, 2007 | 14.72 | 14.75 | 14.56 | 14.69 | 409,457 | -0.03(-0.22%) |
Jan 08, 2007 | 14.71 | 14.77 | 14.58 | 14.72 | 778,076 | +0.05(+0.36%) |
Jan 05, 2007 | 14.84 | 14.95 | 14.62 | 14.67 | 782,782 | -0.16(-1.07%) |
Jan 04, 2007 | 14.98 | 14.98 | 14.79 | 14.83 | 698,522 | -0.15(-1.01%) |
Jan 03, 2007 | 14.68 | 15.03 | 14.68 | 14.98 | 1,382,319 | +0.42(+2.90%) |
Dec 29, 2006 | 14.75 | 14.77 | 14.55 | 14.56 | 344,934 | -0.22(-1.47%) |
Dec 28, 2006 | 14.83 | 14.89 | 14.67 | 14.77 | 465,479 | -0.10(-0.66%) |
Dec 27, 2006 | 14.71 | 14.90 | 14.71 | 14.87 | 478,232 | +0.21(+1.44%) |
Dec 26, 2006 | 14.56 | 14.75 | 14.53 | 14.66 | 545,792 | +0.13(+0.86%) |
Dec 22, 2006 | 14.61 | 14.64 | 14.51 | 14.54 | 239,875 | -0.05(-0.36%) |
Dec 21, 2006 | 14.70 | 14.73 | 14.49 | 14.59 | 639,313 | -0.08(-0.54%) |
Dec 20, 2006 | 14.64 | 14.73 | 14.62 | 14.67 | 364,519 | -0.01(-0.09%) |
Dec 19, 2006 | 14.69 | 14.75 | 14.59 | 14.68 | 485,519 | -0.01(-0.04%) |
Dec 18, 2006 | 14.85 | 14.86 | 14.63 | 14.69 | 866,739 | -0.16(-1.06%) |
Dec 15, 2006 | 14.95 | 14.98 | 14.79 | 14.85 | 892,093 | -0.10(-0.66%) |
Dec 14, 2006 | 14.74 | 14.98 | 14.69 | 14.95 | 931,262 | +0.20(+1.39%) |
Dec 13, 2006 | 14.70 | 14.81 | 14.66 | 14.74 | 762,894 | -0.01(-0.09%) |
Dec 12, 2006 | 14.79 | 14.83 | 14.70 | 14.75 | 753,785 | -0.03(-0.18%) |
Dec 11, 2006 | 14.73 | 14.85 | 14.66 | 14.78 | 1,275,741 | +0.10(+0.67%) |
Dec 08, 2006 | 14.86 | 14.87 | 14.58 | 14.68 | 2,108,624 | -0.34(-2.28%) |
Dec 07, 2006 | 15.16 | 15.21 | 14.91 | 15.02 | 856,111 | -0.07(-0.44%) |
Dec 06, 2006 | 15.08 | 15.10 | 14.94 | 15.09 | 818,764 | +0.01(+0.09%) |
Dec 05, 2006 | 14.97 | 15.11 | 14.94 | 15.08 | 1,022,050 | +0.13(+0.84%) |
Dec 04, 2006 | 14.76 | 15.01 | 14.75 | 14.95 | 754,392 | +0.23(+1.57%) |