Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.16 | 13.16 | 12.37 | 12.74 | 200,613 | -0.50(-3.78%) |
Dec 28, 2007 | 13.21 | 13.61 | 13.12 | 13.24 | 108,438 | +0.03(+0.23%) |
Dec 27, 2007 | 13.72 | 13.74 | 13.20 | 13.21 | 147,900 | -0.74(-5.30%) |
Dec 26, 2007 | 14.40 | 14.40 | 13.89 | 13.95 | 149,508 | -0.28(-1.97%) |
Dec 24, 2007 | 13.50 | 14.23 | 13.37 | 14.23 | 103,620 | +0.69(+5.10%) |
Dec 21, 2007 | 13.25 | 13.54 | 13.20 | 13.54 | 364,593 | +0.51(+3.91%) |
Dec 20, 2007 | 13.00 | 13.18 | 12.65 | 13.03 | 164,300 | +0.04(+0.31%) |
Dec 19, 2007 | 13.29 | 13.30 | 12.83 | 12.99 | 203,400 | -0.31(-2.33%) |
Dec 18, 2007 | 12.75 | 13.40 | 12.60 | 13.30 | 204,563 | +0.68(+5.39%) |
Dec 17, 2007 | 12.90 | 12.99 | 12.62 | 12.62 | 164,900 | -0.43(-3.30%) |
Dec 14, 2007 | 13.34 | 13.45 | 12.99 | 13.05 | 161,900 | -0.42(-3.12%) |
Dec 13, 2007 | 12.98 | 13.49 | 12.63 | 13.47 | 204,100 | +0.25(+1.89%) |
Dec 12, 2007 | 13.23 | 13.50 | 12.88 | 13.22 | 285,790 | +0.32(+2.48%) |
Dec 11, 2007 | 13.36 | 13.48 | 12.77 | 12.90 | 436,501 | -0.08(-0.62%) |
Dec 10, 2007 | 12.70 | 13.29 | 12.62 | 12.98 | 324,200 | +0.33(+2.61%) |
Dec 07, 2007 | 12.63 | 12.68 | 12.38 | 12.65 | 204,574 | +0.03(+0.24%) |
Dec 06, 2007 | 10.84 | 12.65 | 10.83 | 12.62 | 410,800 | +1.78(+16.42%) |
Dec 05, 2007 | 10.65 | 11.04 | 10.46 | 10.84 | 169,300 | +0.36(+3.44%) |
Dec 04, 2007 | 10.34 | 10.62 | 10.22 | 10.48 | 134,400 | -0.03(-0.29%) |
Dec 03, 2007 | 10.89 | 10.89 | 10.42 | 10.51 | 109,700 | -0.45(-4.11%) |
Nov 30, 2007 | 11.25 | 11.44 | 10.81 | 10.96 | 211,126 | -0.11(-0.99%) |
Nov 29, 2007 | 10.89 | 11.31 | 10.89 | 11.07 | 117,200 | +0.12(+1.10%) |
Nov 28, 2007 | 10.48 | 11.00 | 10.40 | 10.95 | 163,000 | +0.50(+4.78%) |
Nov 27, 2007 | 10.18 | 10.54 | 10.11 | 10.45 | 132,100 | +0.26(+2.55%) |
Nov 26, 2007 | 10.37 | 10.55 | 10.12 | 10.19 | 162,405 | -0.19(-1.83%) |
Nov 23, 2007 | 10.12 | 10.62 | 10.03 | 10.38 | 86,763 | +0.32(+3.18%) |
Nov 21, 2007 | 10.11 | 10.31 | 10.03 | 10.06 | 157,700 | -0.07(-0.69%) |
Nov 20, 2007 | 10.03 | 10.38 | 9.700 | 10.13 | 220,581 | +0.08(+0.80%) |
Nov 19, 2007 | 10.22 | 10.35 | 9.780 | 10.05 | 221,200 | -0.30(-2.90%) |
Nov 16, 2007 | 10.42 | 10.66 | 10.18 | 10.35 | 172,900 | -0.04(-0.38%) |
Nov 15, 2007 | 10.59 | 10.71 | 10.31 | 10.39 | 186,900 | -0.25(-2.35%) |
Nov 14, 2007 | 11.15 | 11.15 | 10.50 | 10.64 | 172,332 | -0.24(-2.21%) |
Nov 13, 2007 | 10.88 | 11.08 | 10.67 | 10.88 | 146,000 | +0.11(+1.02%) |
Nov 12, 2007 | 10.84 | 11.17 | 10.62 | 10.77 | 150,200 | -0.13(-1.19%) |
Nov 09, 2007 | 10.57 | 10.91 | 10.20 | 10.90 | 328,200 | +0.21(+1.96%) |
Nov 08, 2007 | 11.21 | 11.27 | 10.51 | 10.69 | 342,400 | -0.35(-3.17%) |
Nov 07, 2007 | 11.93 | 12.01 | 11.01 | 11.04 | 224,700 | -1.13(-9.29%) |
Nov 06, 2007 | 12.31 | 12.31 | 11.50 | 12.17 | 221,600 | +0.07(+0.58%) |
Nov 05, 2007 | 11.75 | 12.14 | 11.44 | 12.10 | 263,100 | +0.17(+1.42%) |
Nov 02, 2007 | 11.96 | 11.99 | 11.32 | 11.93 | 261,900 | +0.30(+2.58%) |
Nov 01, 2007 | 12.22 | 12.22 | 11.58 | 11.63 | 388,700 | -0.48(-3.96%) |
Oct 31, 2007 | 12.09 | 12.30 | 11.99 | 12.11 | 226,100 | +0.04(+0.33%) |
Oct 30, 2007 | 12.11 | 12.29 | 11.95 | 12.07 | 136,800 | -0.11(-0.90%) |
Oct 29, 2007 | 12.73 | 12.73 | 11.96 | 12.18 | 231,700 | -0.62(-4.84%) |
Oct 26, 2007 | 12.70 | 12.82 | 12.29 | 12.80 | 133,700 | +0.20(+1.59%) |
Oct 25, 2007 | 12.66 | 12.78 | 12.40 | 12.60 | 130,500 | +0.15(+1.20%) |
Oct 24, 2007 | 12.56 | 12.60 | 11.95 | 12.45 | 134,200 | -0.21(-1.66%) |
Oct 23, 2007 | 12.76 | 12.76 | 12.22 | 12.66 | 143,600 | -0.08(-0.63%) |
Oct 22, 2007 | 12.23 | 12.83 | 12.20 | 12.74 | 190,000 | +0.30(+2.41%) |
Oct 19, 2007 | 12.93 | 13.13 | 12.41 | 12.44 | 276,400 | -0.51(-3.94%) |
Oct 18, 2007 | 12.88 | 13.12 | 12.62 | 12.95 | 317,300 | +0.04(+0.31%) |
Oct 17, 2007 | 13.19 | 13.35 | 12.77 | 12.91 | 377,200 | -0.23(-1.75%) |
Oct 16, 2007 | 12.29 | 13.25 | 12.00 | 13.14 | 605,600 | +1.55(+13.37%) |
Oct 15, 2007 | 12.36 | 12.38 | 11.59 | 11.59 | 180,200 | -0.86(-6.91%) |
Oct 12, 2007 | 12.00 | 12.63 | 12.00 | 12.45 | 211,100 | +0.44(+3.66%) |
Oct 11, 2007 | 12.10 | 12.51 | 12.01 | 12.01 | 292,500 | -0.01(-0.08%) |
Oct 10, 2007 | 11.91 | 12.09 | 11.51 | 12.02 | 182,400 | +0.04(+0.33%) |
Oct 09, 2007 | 11.35 | 12.04 | 11.26 | 11.98 | 247,900 | +0.64(+5.64%) |
Oct 08, 2007 | 11.92 | 11.92 | 11.33 | 11.34 | 180,600 | -0.54(-4.55%) |
Oct 05, 2007 | 11.81 | 11.97 | 11.53 | 11.88 | 154,000 | +0.31(+2.68%) |
Oct 04, 2007 | 11.57 | 11.68 | 11.40 | 11.57 | 90,400 | +0.07(+0.61%) |
Oct 03, 2007 | 11.50 | 11.73 | 11.33 | 11.50 | 154,000 | -0.02(-0.17%) |
Oct 02, 2007 | 11.73 | 11.79 | 11.51 | 11.52 | 224,700 | -0.17(-1.45%) |
Oct 01, 2007 | 11.47 | 11.79 | 11.25 | 11.69 | 226,700 | +0.34(+3.00%) |
Sep 28, 2007 | 11.99 | 12.04 | 11.30 | 11.35 | 215,400 | -0.52(-4.38%) |
Sep 27, 2007 | 11.88 | 11.92 | 11.62 | 11.87 | 202,100 | +0.06(+0.51%) |
Sep 26, 2007 | 12.14 | 12.46 | 11.76 | 11.81 | 248,200 | -0.24(-1.99%) |
Sep 25, 2007 | 11.80 | 12.13 | 11.79 | 12.05 | 180,100 | +0.19(+1.60%) |
Sep 24, 2007 | 12.05 | 12.12 | 11.81 | 11.86 | 287,000 | -0.10(-0.84%) |
Sep 21, 2007 | 12.20 | 12.27 | 11.96 | 11.96 | 533,400 | -0.22(-1.81%) |
Sep 20, 2007 | 12.54 | 12.64 | 12.16 | 12.18 | 432,900 | -0.39(-3.10%) |
Sep 19, 2007 | 12.90 | 12.95 | 12.46 | 12.57 | 208,500 | -0.31(-2.41%) |
Sep 18, 2007 | 12.04 | 12.89 | 11.78 | 12.88 | 661,700 | +0.88(+7.33%) |
Sep 17, 2007 | 11.84 | 12.14 | 11.76 | 12.00 | 513,000 | +0.17(+1.44%) |
Sep 14, 2007 | 11.98 | 12.14 | 11.70 | 11.83 | 271,900 | -0.18(-1.50%) |
Sep 13, 2007 | 11.96 | 12.19 | 11.77 | 12.01 | 343,400 | +0.22(+1.87%) |
Sep 12, 2007 | 12.37 | 12.42 | 11.75 | 11.79 | 319,100 | -0.40(-3.28%) |
Sep 11, 2007 | 12.16 | 12.35 | 11.75 | 12.19 | 388,500 | +0.13(+1.08%) |
Sep 10, 2007 | 12.70 | 12.84 | 11.43 | 12.06 | 931,200 | -0.50(-3.98%) |
Sep 07, 2007 | 13.92 | 13.92 | 12.32 | 12.56 | 2,016,100 | -5.21(-29.32%) |
Sep 06, 2007 | 18.05 | 18.48 | 17.51 | 17.77 | 377,600 | -0.26(-1.44%) |
Sep 05, 2007 | 18.47 | 18.62 | 17.75 | 18.03 | 460,700 | -0.62(-3.32%) |
Sep 04, 2007 | 18.11 | 18.80 | 17.93 | 18.65 | 278,300 | +0.64(+3.55%) |
Aug 31, 2007 | 17.90 | 18.22 | 17.38 | 18.01 | 261,300 | +0.27(+1.52%) |
Aug 30, 2007 | 17.20 | 17.88 | 17.20 | 17.74 | 243,300 | +0.31(+1.78%) |
Aug 29, 2007 | 16.27 | 17.50 | 16.27 | 17.43 | 224,300 | +1.22(+7.53%) |
Aug 28, 2007 | 15.92 | 16.62 | 15.76 | 16.21 | 181,300 | +0.22(+1.38%) |
Aug 27, 2007 | 17.00 | 17.40 | 15.94 | 15.99 | 135,200 | -1.05(-6.16%) |
Aug 24, 2007 | 16.05 | 17.34 | 16.05 | 17.04 | 284,300 | +0.97(+6.04%) |
Aug 23, 2007 | 16.61 | 16.66 | 15.94 | 16.07 | 139,600 | -0.44(-2.67%) |
Aug 22, 2007 | 17.10 | 17.50 | 16.42 | 16.51 | 350,400 | -0.49(-2.88%) |
Aug 21, 2007 | 16.76 | 17.15 | 16.57 | 17.00 | 330,400 | +0.31(+1.86%) |
Aug 20, 2007 | 16.40 | 16.90 | 16.04 | 16.69 | 159,000 | +0.29(+1.77%) |
Aug 17, 2007 | 16.89 | 17.14 | 15.71 | 16.40 | 318,200 | +0.60(+3.80%) |
Aug 16, 2007 | 14.85 | 15.91 | 14.85 | 15.80 | 233,000 | +0.88(+5.90%) |
Aug 15, 2007 | 14.64 | 15.50 | 14.57 | 14.92 | 223,100 | +0.17(+1.15%) |
Aug 14, 2007 | 14.62 | 15.07 | 14.25 | 14.75 | 268,400 | +0.33(+2.29%) |
Aug 13, 2007 | 16.20 | 16.24 | 14.31 | 14.42 | 454,800 | -1.58(-9.88%) |
Aug 10, 2007 | 17.11 | 17.80 | 15.60 | 16.00 | 786,400 | -1.86(-10.41%) |
Aug 09, 2007 | 17.35 | 18.98 | 16.90 | 17.86 | 1,014,500 | -0.07(-0.39%) |
Aug 08, 2007 | 16.30 | 18.76 | 16.28 | 17.93 | 814,600 | +1.78(+11.02%) |
Aug 07, 2007 | 13.54 | 16.60 | 13.50 | 16.15 | 826,200 | +2.55(+18.75%) |
Aug 06, 2007 | 12.51 | 13.67 | 12.27 | 13.60 | 302,000 | +0.98(+7.77%) |
Aug 03, 2007 | 12.76 | 12.90 | 12.60 | 12.62 | 211,900 | -0.28(-2.17%) |
Aug 02, 2007 | 12.75 | 12.90 | 12.59 | 12.90 | 224,700 | +0.13(+1.02%) |
Aug 01, 2007 | 12.70 | 12.78 | 12.37 | 12.77 | 438,100 | -0.01(-0.08%) |
Jul 31, 2007 | 12.90 | 13.02 | 12.66 | 12.78 | 377,800 | -0.13(-1.01%) |
Jul 30, 2007 | 12.39 | 13.00 | 12.27 | 12.91 | 287,800 | +0.47(+3.78%) |
Jul 27, 2007 | 12.48 | 12.66 | 12.11 | 12.44 | 337,900 | -0.07(-0.56%) |
Jul 26, 2007 | 12.73 | 12.86 | 12.14 | 12.51 | 225,700 | -0.53(-4.06%) |
Jul 25, 2007 | 12.90 | 13.15 | 12.54 | 13.04 | 199,900 | +0.44(+3.49%) |
Jul 24, 2007 | 13.75 | 13.75 | 12.48 | 12.60 | 412,500 | -1.25(-9.03%) |
Jul 23, 2007 | 14.21 | 14.34 | 13.84 | 13.85 | 76,200 | -0.35(-2.46%) |
Jul 20, 2007 | 14.15 | 14.80 | 13.82 | 14.20 | 207,200 | +0.02(+0.14%) |
Jul 19, 2007 | 14.24 | 14.38 | 14.05 | 14.18 | 141,200 | +0.04(+0.28%) |
Jul 18, 2007 | 14.39 | 14.42 | 14.01 | 14.14 | 225,300 | -0.36(-2.48%) |
Jul 17, 2007 | 14.83 | 14.97 | 14.49 | 14.50 | 77,200 | -0.30(-2.03%) |
Jul 16, 2007 | 14.83 | 14.88 | 14.64 | 14.80 | 144,500 | -0.14(-0.94%) |
Jul 13, 2007 | 14.82 | 14.98 | 14.72 | 14.94 | 100,100 | +0.00(+0.00%) |
Jul 12, 2007 | 14.69 | 14.96 | 14.56 | 14.94 | 82,600 | +0.37(+2.54%) |
Jul 11, 2007 | 14.39 | 14.57 | 14.34 | 14.57 | 106,700 | +0.14(+0.97%) |
Jul 10, 2007 | 14.46 | 14.59 | 14.26 | 14.43 | 137,000 | -0.21(-1.43%) |
Jul 09, 2007 | 14.80 | 14.87 | 14.60 | 14.64 | 155,200 | -0.19(-1.28%) |
Jul 06, 2007 | 15.01 | 15.05 | 14.81 | 14.83 | 86,200 | -0.21(-1.40%) |
Jul 05, 2007 | 15.20 | 15.20 | 14.96 | 15.04 | 96,900 | -0.11(-0.73%) |
Jul 03, 2007 | 14.96 | 15.23 | 14.82 | 15.15 | 86,100 | +0.14(+0.93%) |
Jul 02, 2007 | 14.95 | 15.05 | 14.82 | 15.01 | 154,000 | +0.06(+0.40%) |
Jun 29, 2007 | 15.55 | 15.55 | 14.95 | 14.95 | 127,800 | -0.48(-3.11%) |
Jun 28, 2007 | 15.62 | 15.65 | 15.16 | 15.43 | 72,900 | -0.25(-1.59%) |
Jun 27, 2007 | 15.14 | 15.77 | 15.05 | 15.68 | 113,500 | +0.36(+2.35%) |
Jun 26, 2007 | 15.67 | 15.70 | 15.25 | 15.32 | 152,500 | -0.25(-1.61%) |
Jun 25, 2007 | 15.72 | 16.05 | 15.47 | 15.57 | 169,200 | +0.23(+1.50%) |
Jun 22, 2007 | 15.25 | 15.44 | 14.97 | 15.34 | 272,100 | +0.07(+0.46%) |
Jun 21, 2007 | 15.38 | 15.46 | 15.07 | 15.27 | 101,300 | -0.19(-1.23%) |
Jun 20, 2007 | 15.68 | 15.70 | 15.41 | 15.46 | 88,100 | -0.15(-0.96%) |
Jun 19, 2007 | 15.75 | 15.76 | 15.45 | 15.61 | 72,300 | -0.24(-1.51%) |
Jun 18, 2007 | 16.13 | 16.13 | 15.74 | 15.85 | 99,400 | -0.29(-1.80%) |
Jun 15, 2007 | 15.69 | 16.18 | 15.29 | 16.14 | 299,300 | +0.97(+6.39%) |
Jun 14, 2007 | 14.91 | 15.34 | 14.91 | 15.17 | 124,300 | +0.22(+1.47%) |
Jun 13, 2007 | 14.65 | 15.07 | 14.41 | 14.95 | 141,000 | +0.36(+2.47%) |
Jun 12, 2007 | 14.93 | 15.20 | 14.55 | 14.59 | 156,200 | -0.42(-2.80%) |
Jun 11, 2007 | 15.10 | 15.25 | 14.97 | 15.01 | 115,000 | -0.26(-1.70%) |
Jun 08, 2007 | 15.02 | 15.31 | 14.95 | 15.27 | 94,100 | +0.25(+1.66%) |
Jun 07, 2007 | 15.34 | 15.60 | 14.98 | 15.02 | 121,500 | -0.46(-2.97%) |
Jun 06, 2007 | 15.64 | 15.79 | 15.32 | 15.48 | 88,600 | -0.31(-1.96%) |
Jun 05, 2007 | 15.91 | 15.99 | 15.46 | 15.79 | 186,800 | -0.21(-1.31%) |
Jun 04, 2007 | 16.25 | 16.40 | 15.94 | 16.00 | 81,700 | -0.28(-1.72%) |
Jun 01, 2007 | 16.26 | 16.68 | 16.15 | 16.28 | 77,900 | +0.02(+0.12%) |
May 31, 2007 | 16.29 | 16.66 | 16.08 | 16.26 | 114,800 | -0.03(-0.18%) |
May 30, 2007 | 16.27 | 16.58 | 16.17 | 16.29 | 159,300 | -0.16(-0.97%) |
May 29, 2007 | 16.22 | 16.55 | 16.13 | 16.45 | 99,500 | +0.29(+1.79%) |
May 25, 2007 | 15.77 | 16.45 | 15.77 | 16.16 | 122,100 | +0.42(+2.67%) |
May 24, 2007 | 16.19 | 16.66 | 15.66 | 15.74 | 127,800 | -0.50(-3.08%) |
May 23, 2007 | 16.56 | 16.70 | 16.23 | 16.24 | 83,900 | -0.29(-1.75%) |
May 22, 2007 | 16.03 | 16.57 | 16.03 | 16.53 | 151,200 | +0.49(+3.05%) |
May 21, 2007 | 15.51 | 16.13 | 15.49 | 16.04 | 127,100 | +0.46(+2.95%) |
May 18, 2007 | 15.54 | 15.72 | 15.25 | 15.58 | 110,000 | +0.07(+0.45%) |
May 17, 2007 | 15.41 | 15.64 | 15.21 | 15.51 | 118,600 | +0.03(+0.19%) |
May 16, 2007 | 15.29 | 15.58 | 15.11 | 15.48 | 107,300 | +0.26(+1.71%) |
May 15, 2007 | 15.56 | 15.74 | 15.20 | 15.22 | 128,300 | -0.43(-2.75%) |
May 14, 2007 | 16.09 | 16.22 | 15.57 | 15.65 | 118,700 | -0.48(-2.98%) |
May 11, 2007 | 15.71 | 16.14 | 15.41 | 16.13 | 121,100 | +0.54(+3.46%) |
May 10, 2007 | 16.19 | 16.25 | 15.59 | 15.59 | 157,300 | -0.60(-3.71%) |
May 09, 2007 | 16.09 | 16.25 | 16.00 | 16.19 | 74,800 | -0.03(-0.18%) |
May 08, 2007 | 16.43 | 16.43 | 16.04 | 16.22 | 164,900 | -0.33(-1.99%) |
May 07, 2007 | 17.30 | 17.39 | 16.52 | 16.55 | 94,800 | -0.76(-4.39%) |
May 04, 2007 | 17.19 | 17.33 | 16.92 | 17.31 | 114,900 | +0.12(+0.70%) |
May 03, 2007 | 17.07 | 17.29 | 16.73 | 17.19 | 255,600 | +0.13(+0.76%) |
May 02, 2007 | 16.33 | 17.06 | 16.33 | 17.06 | 107,600 | +0.57(+3.46%) |
May 01, 2007 | 16.62 | 16.80 | 16.40 | 16.49 | 355,300 | -0.32(-1.90%) |
Apr 30, 2007 | 17.40 | 17.40 | 16.68 | 16.81 | 333,000 | -0.62(-3.56%) |
Apr 27, 2007 | 17.49 | 17.50 | 17.28 | 17.43 | 129,700 | -0.01(-0.06%) |
Apr 26, 2007 | 17.22 | 17.54 | 17.18 | 17.44 | 144,100 | +0.12(+0.69%) |
Apr 25, 2007 | 17.39 | 17.50 | 17.07 | 17.32 | 154,900 | +0.02(+0.12%) |
Apr 24, 2007 | 17.07 | 17.34 | 17.05 | 17.30 | 169,600 | +0.26(+1.53%) |
Apr 23, 2007 | 17.13 | 17.19 | 16.85 | 17.04 | 141,600 | -0.17(-0.99%) |
Apr 20, 2007 | 17.44 | 17.49 | 17.10 | 17.21 | 184,200 | +0.21(+1.24%) |
Apr 19, 2007 | 16.69 | 17.44 | 16.51 | 17.00 | 230,200 | +0.14(+0.83%) |
Apr 18, 2007 | 16.91 | 17.12 | 16.82 | 16.86 | 100,600 | -0.13(-0.77%) |
Apr 17, 2007 | 16.93 | 17.07 | 16.86 | 16.99 | 133,700 | +0.10(+0.59%) |
Apr 16, 2007 | 16.98 | 17.27 | 16.69 | 16.89 | 273,100 | +0.03(+0.18%) |
Apr 13, 2007 | 16.46 | 16.86 | 16.23 | 16.86 | 142,400 | +0.35(+2.12%) |
Apr 12, 2007 | 16.01 | 16.85 | 15.86 | 16.51 | 345,300 | +0.45(+2.80%) |
Apr 11, 2007 | 16.27 | 16.27 | 15.82 | 16.06 | 225,700 | -0.18(-1.11%) |
Apr 10, 2007 | 16.15 | 16.52 | 16.15 | 16.24 | 119,900 | +0.11(+0.68%) |
Apr 09, 2007 | 15.72 | 16.24 | 15.46 | 16.13 | 461,100 | +0.38(+2.41%) |
Apr 05, 2007 | 15.44 | 15.84 | 15.36 | 15.75 | 164,200 | +0.28(+1.81%) |
Apr 04, 2007 | 15.43 | 15.53 | 15.31 | 15.47 | 107,700 | +0.02(+0.13%) |
Apr 03, 2007 | 15.19 | 15.49 | 15.10 | 15.45 | 144,500 | +0.34(+2.25%) |
Apr 02, 2007 | 15.18 | 15.25 | 15.00 | 15.11 | 197,600 | +0.03(+0.20%) |
Mar 30, 2007 | 15.17 | 15.28 | 15.08 | 15.08 | 279,500 | -0.09(-0.59%) |
Mar 29, 2007 | 15.15 | 15.17 | 14.86 | 15.17 | 139,200 | +0.15(+1.00%) |
Mar 28, 2007 | 14.97 | 15.15 | 14.91 | 15.02 | 101,400 | -0.05(-0.33%) |
Mar 27, 2007 | 15.25 | 15.29 | 15.00 | 15.07 | 80,500 | -0.24(-1.57%) |
Mar 26, 2007 | 15.50 | 15.56 | 15.19 | 15.31 | 80,100 | -0.25(-1.61%) |
Mar 23, 2007 | 15.68 | 15.87 | 15.47 | 15.56 | 135,300 | -0.13(-0.83%) |
Mar 22, 2007 | 15.14 | 15.70 | 15.13 | 15.69 | 114,100 | +0.57(+3.77%) |
Mar 21, 2007 | 15.22 | 15.33 | 14.96 | 15.12 | 244,100 | -0.15(-0.98%) |
Mar 20, 2007 | 15.32 | 15.34 | 15.12 | 15.27 | 179,900 | -0.11(-0.72%) |
Mar 19, 2007 | 15.12 | 16.00 | 15.12 | 15.38 | 280,300 | +0.39(+2.60%) |
Mar 16, 2007 | 14.12 | 15.29 | 14.10 | 14.99 | 574,500 | +0.88(+6.24%) |
Mar 15, 2007 | 13.74 | 14.15 | 13.70 | 14.11 | 205,300 | +0.35(+2.54%) |
Mar 14, 2007 | 13.75 | 14.08 | 13.39 | 13.76 | 176,000 | -0.05(-0.36%) |
Mar 13, 2007 | 14.36 | 14.42 | 13.76 | 13.81 | 182,700 | -0.55(-3.83%) |
Mar 12, 2007 | 14.12 | 14.49 | 14.10 | 14.36 | 79,700 | +0.15(+1.06%) |
Mar 09, 2007 | 14.25 | 14.28 | 13.91 | 14.21 | 91,800 | +0.02(+0.14%) |
Mar 08, 2007 | 14.21 | 14.58 | 14.14 | 14.19 | 94,600 | +0.14(+1.00%) |
Mar 07, 2007 | 14.18 | 14.30 | 13.96 | 14.05 | 100,600 | -0.13(-0.92%) |
Mar 06, 2007 | 14.03 | 14.40 | 13.86 | 14.18 | 114,600 | +0.27(+1.94%) |
Mar 05, 2007 | 13.75 | 14.23 | 13.75 | 13.91 | 262,600 | +0.08(+0.58%) |
Mar 02, 2007 | 14.02 | 14.39 | 13.78 | 13.83 | 206,600 | -0.24(-1.71%) |
Mar 01, 2007 | 13.95 | 14.27 | 13.65 | 14.07 | 208,528 | -0.37(-2.56%) |
Feb 28, 2007 | 14.74 | 14.80 | 14.35 | 14.44 | 179,200 | -0.31(-2.10%) |
Feb 27, 2007 | 14.80 | 15.24 | 13.83 | 14.75 | 240,600 | -0.52(-3.41%) |
Feb 26, 2007 | 15.47 | 15.47 | 15.21 | 15.27 | 99,600 | -0.14(-0.91%) |
Feb 23, 2007 | 15.18 | 15.48 | 15.10 | 15.41 | 84,700 | +0.19(+1.25%) |
Feb 22, 2007 | 15.48 | 15.50 | 15.11 | 15.22 | 92,100 | -0.22(-1.42%) |
Feb 21, 2007 | 15.22 | 15.45 | 15.22 | 15.44 | 68,300 | +0.14(+0.92%) |
Feb 20, 2007 | 15.18 | 15.37 | 15.07 | 15.30 | 53,600 | +0.11(+0.72%) |
Feb 16, 2007 | 15.20 | 15.20 | 15.05 | 15.19 | 82,500 | -0.05(-0.33%) |
Feb 15, 2007 | 15.28 | 15.28 | 15.04 | 15.24 | 90,700 | -0.11(-0.72%) |
Feb 14, 2007 | 15.44 | 15.50 | 15.32 | 15.35 | 76,900 | -0.09(-0.58%) |
Feb 13, 2007 | 15.69 | 15.71 | 15.27 | 15.44 | 99,380 | -0.21(-1.34%) |
Feb 12, 2007 | 15.94 | 15.94 | 15.48 | 15.65 | 127,593 | +0.00(+0.00%) |
Feb 09, 2007 | 15.62 | 15.88 | 15.59 | 15.65 | 94,900 | +0.00(+0.00%) |
Feb 08, 2007 | 15.56 | 15.80 | 15.45 | 15.65 | 77,300 | +0.09(+0.58%) |
Feb 07, 2007 | 15.55 | 15.75 | 15.42 | 15.56 | 155,100 | +0.10(+0.65%) |
Feb 06, 2007 | 15.34 | 15.47 | 15.27 | 15.46 | 161,400 | +0.19(+1.24%) |
Feb 05, 2007 | 15.03 | 15.34 | 15.03 | 15.27 | 179,200 | +0.19(+1.26%) |
Feb 02, 2007 | 15.17 | 15.29 | 15.04 | 15.08 | 92,500 | -0.01(-0.07%) |
Feb 01, 2007 | 14.90 | 15.18 | 14.90 | 15.09 | 113,700 | +0.25(+1.68%) |
Jan 31, 2007 | 14.80 | 15.01 | 14.52 | 14.84 | 202,400 | -0.01(-0.07%) |
Jan 30, 2007 | 14.81 | 14.99 | 14.80 | 14.85 | 122,000 | +0.10(+0.68%) |
Jan 29, 2007 | 14.69 | 15.03 | 14.67 | 14.75 | 117,100 | -0.04(-0.27%) |
Jan 26, 2007 | 15.00 | 15.10 | 14.72 | 14.79 | 131,800 | -0.23(-1.53%) |
Jan 25, 2007 | 14.92 | 15.10 | 14.90 | 15.02 | 141,400 | +0.05(+0.33%) |
Jan 24, 2007 | 15.00 | 15.23 | 14.94 | 14.97 | 108,200 | -0.04(-0.27%) |
Jan 23, 2007 | 14.95 | 15.25 | 14.95 | 15.01 | 120,200 | -0.01(-0.07%) |
Jan 22, 2007 | 15.02 | 15.20 | 14.90 | 15.02 | 175,300 | -0.08(-0.53%) |
Jan 19, 2007 | 15.31 | 15.31 | 15.00 | 15.10 | 174,400 | -0.18(-1.18%) |
Jan 18, 2007 | 15.33 | 15.60 | 15.10 | 15.28 | 116,900 | -0.09(-0.59%) |
Jan 17, 2007 | 15.40 | 15.60 | 15.21 | 15.37 | 154,200 | -0.11(-0.71%) |
Jan 16, 2007 | 15.84 | 15.99 | 15.26 | 15.48 | 150,800 | -0.33(-2.09%) |
Jan 12, 2007 | 15.51 | 15.81 | 15.50 | 15.81 | 141,000 | +0.36(+2.33%) |
Jan 11, 2007 | 14.85 | 15.54 | 14.85 | 15.45 | 325,600 | +0.66(+4.46%) |
Jan 10, 2007 | 14.56 | 14.91 | 14.55 | 14.79 | 199,300 | +0.18(+1.23%) |
Jan 09, 2007 | 14.45 | 14.67 | 14.23 | 14.61 | 180,500 | +0.15(+1.04%) |
Jan 08, 2007 | 14.43 | 14.50 | 14.15 | 14.46 | 92,000 | -0.02(-0.14%) |
Jan 05, 2007 | 15.10 | 15.10 | 14.48 | 14.48 | 255,200 | -0.52(-3.47%) |
Jan 04, 2007 | 14.51 | 15.01 | 14.20 | 15.00 | 277,400 | +0.43(+2.95%) |