Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.39 | 12.53 | 12.30 | 12.39 | 306,902 | -0.03(-0.25%) |
Dec 28, 2007 | 12.82 | 12.88 | 12.41 | 12.42 | 151,874 | -0.21(-1.69%) |
Dec 27, 2007 | 13.18 | 13.18 | 12.57 | 12.64 | 365,503 | -0.97(-7.12%) |
Dec 26, 2007 | 13.81 | 13.96 | 13.61 | 13.61 | 253,026 | -0.25(-1.83%) |
Dec 24, 2007 | 13.79 | 13.88 | 13.75 | 13.86 | 146,998 | +0.00(+0.00%) |
Dec 21, 2007 | 13.62 | 13.86 | 13.55 | 13.86 | 454,501 | +0.42(+3.14%) |
Dec 20, 2007 | 13.51 | 13.51 | 13.10 | 13.44 | 207,553 | +0.02(+0.13%) |
Dec 19, 2007 | 13.21 | 13.51 | 13.13 | 13.42 | 194,497 | +0.25(+1.89%) |
Dec 18, 2007 | 13.02 | 13.24 | 12.72 | 13.17 | 214,306 | +0.32(+2.45%) |
Dec 17, 2007 | 12.98 | 12.99 | 12.69 | 12.86 | 162,983 | -0.23(-1.73%) |
Dec 14, 2007 | 13.20 | 13.52 | 13.05 | 13.08 | 157,578 | -0.30(-2.22%) |
Dec 13, 2007 | 13.25 | 13.40 | 13.10 | 13.38 | 139,006 | +0.12(+0.94%) |
Dec 12, 2007 | 13.76 | 13.77 | 13.04 | 13.26 | 293,467 | -0.16(-1.19%) |
Dec 11, 2007 | 13.58 | 13.82 | 13.37 | 13.42 | 400,249 | -0.10(-0.72%) |
Dec 10, 2007 | 13.41 | 13.54 | 13.32 | 13.51 | 121,560 | +0.11(+0.80%) |
Dec 07, 2007 | 13.14 | 13.41 | 13.10 | 13.41 | 272,160 | +0.35(+2.69%) |
Dec 06, 2007 | 12.64 | 13.10 | 12.62 | 13.06 | 294,897 | +0.45(+3.56%) |
Dec 05, 2007 | 12.57 | 12.67 | 12.27 | 12.61 | 215,207 | +0.28(+2.23%) |
Dec 04, 2007 | 12.50 | 12.50 | 12.15 | 12.33 | 309,079 | -0.16(-1.32%) |
Dec 03, 2007 | 12.58 | 12.74 | 12.38 | 12.50 | 162,080 | -0.13(-1.02%) |
Nov 30, 2007 | 13.04 | 13.08 | 12.52 | 12.62 | 360,179 | -0.18(-1.42%) |
Nov 29, 2007 | 12.93 | 12.97 | 12.71 | 12.81 | 203,271 | -0.14(-1.10%) |
Nov 28, 2007 | 12.56 | 13.08 | 12.56 | 12.95 | 295,572 | +0.55(+4.44%) |
Nov 27, 2007 | 12.13 | 12.47 | 12.08 | 12.40 | 335,642 | +0.32(+2.61%) |
Nov 26, 2007 | 12.98 | 12.98 | 12.06 | 12.08 | 251,225 | -0.84(-6.53%) |
Nov 23, 2007 | 12.79 | 12.95 | 12.78 | 12.93 | 85,767 | +0.22(+1.75%) |
Nov 21, 2007 | 12.75 | 12.90 | 12.60 | 12.70 | 374,136 | -0.11(-0.87%) |
Nov 20, 2007 | 12.69 | 12.96 | 12.53 | 12.82 | 316,958 | +0.10(+0.80%) |
Nov 19, 2007 | 12.88 | 12.89 | 12.53 | 12.71 | 272,611 | -0.25(-1.95%) |
Nov 16, 2007 | 12.68 | 12.97 | 12.31 | 12.97 | 346,447 | +0.24(+1.88%) |
Nov 15, 2007 | 12.84 | 12.90 | 12.59 | 12.73 | 214,982 | -0.19(-1.44%) |
Nov 14, 2007 | 13.07 | 13.20 | 12.70 | 12.91 | 223,311 | -0.10(-0.75%) |
Nov 13, 2007 | 13.00 | 13.08 | 12.82 | 13.01 | 215,432 | +0.10(+0.76%) |
Nov 12, 2007 | 12.73 | 13.15 | 12.67 | 12.91 | 171,085 | +0.12(+0.94%) |
Nov 09, 2007 | 12.23 | 12.83 | 12.08 | 12.79 | 373,461 | +0.53(+4.35%) |
Nov 08, 2007 | 12.22 | 12.41 | 12.15 | 12.26 | 377,486 | +0.04(+0.36%) |
Nov 07, 2007 | 12.54 | 12.60 | 12.00 | 12.22 | 384,041 | -0.35(-2.79%) |
Nov 06, 2007 | 12.17 | 12.59 | 12.00 | 12.57 | 315,528 | +0.34(+2.76%) |
Nov 05, 2007 | 12.35 | 12.40 | 11.99 | 12.23 | 269,684 | -0.32(-2.51%) |
Nov 02, 2007 | 12.44 | 12.66 | 12.22 | 12.54 | 236,818 | +0.11(+0.89%) |
Nov 01, 2007 | 12.77 | 12.93 | 12.38 | 12.43 | 389,219 | -0.58(-4.44%) |
Oct 31, 2007 | 12.97 | 13.08 | 12.71 | 13.01 | 445,047 | +0.07(+0.52%) |
Oct 30, 2007 | 12.88 | 13.09 | 12.85 | 12.94 | 135,067 | -0.02(-0.14%) |
Oct 29, 2007 | 13.05 | 13.19 | 12.91 | 12.96 | 130,790 | -0.04(-0.31%) |
Oct 26, 2007 | 13.30 | 13.30 | 12.98 | 13.00 | 128,088 | -0.15(-1.15%) |
Oct 25, 2007 | 13.08 | 13.21 | 12.83 | 13.15 | 295,797 | +0.14(+1.09%) |
Oct 24, 2007 | 13.21 | 13.22 | 12.70 | 13.01 | 326,863 | -0.20(-1.51%) |
Oct 23, 2007 | 13.52 | 13.60 | 13.05 | 13.21 | 991,394 | -0.75(-5.38%) |
Oct 22, 2007 | 13.42 | 13.99 | 13.41 | 13.96 | 137,768 | +0.36(+2.61%) |
Oct 19, 2007 | 14.20 | 14.22 | 13.57 | 13.61 | 212,731 | -0.67(-4.67%) |
Oct 18, 2007 | 14.14 | 14.29 | 13.90 | 14.27 | 84,192 | +0.07(+0.50%) |
Oct 17, 2007 | 14.17 | 14.22 | 13.78 | 14.20 | 146,998 | +0.19(+1.36%) |
Oct 16, 2007 | 14.21 | 14.21 | 13.98 | 14.01 | 64,832 | -0.26(-1.81%) |
Oct 15, 2007 | 14.34 | 14.34 | 13.77 | 14.27 | 163,881 | -0.09(-0.62%) |
Oct 12, 2007 | 13.95 | 14.54 | 13.95 | 14.36 | 137,543 | +0.41(+2.93%) |
Oct 11, 2007 | 14.34 | 14.49 | 13.87 | 13.95 | 130,340 | -0.35(-2.42%) |
Oct 10, 2007 | 14.61 | 14.61 | 14.22 | 14.30 | 92,521 | -0.32(-2.19%) |
Oct 09, 2007 | 14.57 | 14.61 | 14.22 | 14.61 | 119,084 | +0.05(+0.37%) |
Oct 08, 2007 | 14.68 | 14.68 | 14.44 | 14.56 | 76,988 | -0.17(-1.18%) |
Oct 05, 2007 | 14.32 | 14.73 | 14.08 | 14.73 | 233,441 | +0.56(+3.92%) |
Oct 04, 2007 | 14.02 | 14.24 | 13.96 | 14.18 | 114,807 | +0.24(+1.75%) |
Oct 03, 2007 | 14.29 | 14.35 | 13.88 | 13.94 | 166,808 | -0.43(-2.97%) |
Oct 02, 2007 | 14.13 | 14.36 | 13.94 | 14.36 | 81,940 | +0.28(+1.99%) |
Oct 01, 2007 | 13.67 | 14.23 | 13.67 | 14.08 | 134,617 | +0.35(+2.56%) |
Sep 28, 2007 | 13.84 | 14.03 | 13.69 | 13.73 | 135,067 | -0.15(-1.06%) |
Sep 27, 2007 | 13.98 | 14.08 | 13.79 | 13.88 | 98,599 | -0.09(-0.64%) |
Sep 26, 2007 | 14.22 | 14.24 | 13.77 | 13.97 | 83,966 | -0.32(-2.24%) |
Sep 25, 2007 | 14.34 | 14.35 | 14.13 | 14.29 | 103,551 | -0.09(-0.62%) |
Sep 24, 2007 | 14.50 | 14.61 | 14.30 | 14.38 | 301,200 | -0.16(-1.07%) |
Sep 21, 2007 | 14.29 | 14.59 | 14.27 | 14.53 | 564,131 | +0.36(+2.54%) |
Sep 20, 2007 | 13.98 | 14.18 | 13.86 | 14.17 | 156,453 | +0.20(+1.46%) |
Sep 19, 2007 | 13.63 | 13.99 | 13.55 | 13.97 | 271,485 | +0.44(+3.29%) |
Sep 18, 2007 | 13.14 | 13.64 | 13.10 | 13.52 | 648,548 | +0.42(+3.22%) |
Sep 17, 2007 | 13.23 | 13.23 | 13.03 | 13.10 | 440,094 | -0.14(-1.07%) |
Sep 14, 2007 | 12.91 | 13.28 | 12.91 | 13.24 | 131,690 | +0.20(+1.50%) |
Sep 13, 2007 | 13.03 | 13.32 | 12.91 | 13.05 | 113,906 | +0.07(+0.51%) |
Sep 12, 2007 | 13.01 | 13.22 | 12.88 | 12.98 | 222,861 | -0.04(-0.34%) |
Sep 11, 2007 | 13.18 | 13.27 | 13.00 | 13.02 | 144,972 | -0.07(-0.54%) |
Sep 10, 2007 | 13.04 | 13.26 | 12.80 | 13.10 | 142,496 | +0.08(+0.65%) |
Sep 07, 2007 | 12.98 | 13.18 | 12.90 | 13.01 | 220,835 | -0.21(-1.61%) |
Sep 06, 2007 | 13.17 | 13.26 | 12.99 | 13.22 | 164,331 | +0.19(+1.47%) |
Sep 05, 2007 | 13.22 | 13.28 | 13.03 | 13.03 | 137,543 | -0.24(-1.84%) |
Sep 04, 2007 | 13.36 | 13.38 | 13.20 | 13.28 | 214,306 | -0.16(-1.16%) |
Aug 31, 2007 | 13.58 | 13.75 | 13.24 | 13.43 | 231,415 | +0.07(+0.50%) |
Aug 30, 2007 | 13.28 | 13.51 | 13.22 | 13.37 | 212,731 | -0.05(-0.40%) |
Aug 29, 2007 | 13.36 | 13.57 | 13.14 | 13.42 | 341,045 | +0.16(+1.21%) |
Aug 28, 2007 | 13.22 | 13.42 | 13.13 | 13.26 | 282,966 | -0.02(-0.17%) |
Aug 27, 2007 | 13.63 | 13.69 | 13.28 | 13.28 | 177,388 | -0.40(-2.95%) |
Aug 24, 2007 | 13.62 | 13.77 | 13.56 | 13.69 | 154,201 | +0.03(+0.20%) |
Aug 23, 2007 | 14.02 | 14.06 | 13.42 | 13.66 | 238,393 | -0.40(-2.81%) |
Aug 22, 2007 | 13.78 | 14.21 | 13.78 | 14.06 | 236,142 | +0.20(+1.41%) |
Aug 21, 2007 | 14.02 | 14.18 | 13.82 | 13.86 | 119,534 | -0.10(-0.73%) |
Aug 20, 2007 | 14.06 | 14.23 | 13.86 | 13.96 | 254,376 | -0.07(-0.51%) |
Aug 17, 2007 | 13.46 | 14.25 | 13.31 | 14.03 | 606,677 | +0.72(+5.41%) |
Aug 16, 2007 | 12.87 | 13.66 | 12.63 | 13.31 | 549,949 | +0.46(+3.56%) |
Aug 15, 2007 | 12.98 | 13.32 | 12.78 | 12.86 | 432,215 | -0.08(-0.62%) |
Aug 14, 2007 | 13.52 | 13.52 | 12.90 | 12.94 | 275,087 | -0.52(-3.86%) |
Aug 13, 2007 | 13.76 | 13.77 | 13.33 | 13.46 | 365,582 | -0.08(-0.62%) |
Aug 10, 2007 | 13.68 | 13.82 | 13.34 | 13.54 | 567,283 | -0.25(-1.80%) |
Aug 09, 2007 | 13.90 | 13.90 | 13.20 | 13.79 | 315,607 | -0.09(-0.67%) |
Aug 08, 2007 | 13.64 | 14.18 | 13.48 | 13.88 | 374,361 | +0.40(+3.00%) |
Aug 07, 2007 | 12.91 | 13.81 | 12.91 | 13.48 | 584,616 | -0.12(-0.85%) |
Aug 06, 2007 | 13.33 | 13.62 | 12.53 | 13.59 | 543,196 | +0.22(+1.65%) |
Aug 03, 2007 | 13.56 | 14.34 | 13.33 | 13.37 | 327,313 | -0.96(-6.72%) |
Aug 02, 2007 | 14.64 | 14.64 | 14.17 | 14.34 | 328,438 | +0.16(+1.16%) |
Aug 01, 2007 | 14.02 | 14.27 | 13.66 | 14.17 | 322,135 | +0.13(+0.95%) |
Jul 31, 2007 | 13.88 | 14.27 | 13.84 | 14.04 | 367,158 | +0.28(+2.00%) |
Jul 30, 2007 | 13.63 | 13.86 | 13.61 | 13.76 | 237,493 | +0.10(+0.72%) |
Jul 27, 2007 | 14.10 | 14.37 | 13.66 | 13.66 | 465,532 | -0.55(-3.84%) |
Jul 26, 2007 | 14.34 | 14.54 | 13.83 | 14.21 | 610,504 | -0.34(-2.32%) |
Jul 25, 2007 | 14.52 | 14.75 | 14.33 | 14.55 | 585,967 | -0.06(-0.43%) |
Jul 24, 2007 | 14.85 | 15.21 | 14.27 | 14.61 | 592,270 | -0.44(-2.89%) |
Jul 23, 2007 | 15.34 | 15.54 | 14.97 | 15.05 | 483,541 | -0.24(-1.57%) |
Jul 20, 2007 | 15.33 | 15.44 | 15.24 | 15.29 | 485,567 | -0.05(-0.32%) |
Jul 19, 2007 | 15.08 | 15.39 | 15.05 | 15.33 | 681,865 | +0.32(+2.10%) |
Jul 18, 2007 | 14.65 | 15.04 | 14.58 | 15.02 | 412,630 | +0.31(+2.11%) |
Jul 17, 2007 | 14.66 | 14.92 | 14.57 | 14.71 | 271,260 | +0.08(+0.52%) |
Jul 16, 2007 | 14.64 | 14.80 | 14.62 | 14.63 | 96,122 | -0.08(-0.51%) |
Jul 13, 2007 | 14.73 | 14.81 | 14.63 | 14.71 | 229,614 | -0.08(-0.54%) |
Jul 12, 2007 | 14.88 | 14.93 | 14.74 | 14.79 | 378,638 | -0.01(-0.09%) |
Jul 11, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 230,965 | +0.12(+0.79%) |
Jul 10, 2007 | 14.51 | 14.70 | 14.28 | 14.69 | 567,733 | +0.07(+0.49%) |
Jul 09, 2007 | 14.65 | 14.74 | 14.52 | 14.61 | 487,593 | -0.11(-0.75%) |
Jul 06, 2007 | 14.57 | 14.75 | 14.49 | 14.73 | 153,526 | +0.19(+1.31%) |
Jul 05, 2007 | 14.35 | 14.56 | 14.30 | 14.54 | 186,392 | +0.23(+1.58%) |
Jul 03, 2007 | 14.19 | 14.40 | 14.07 | 14.31 | 215,432 | +0.20(+1.38%) |
Jul 02, 2007 | 14.10 | 14.22 | 14.08 | 14.11 | 271,710 | +0.02(+0.16%) |
Jun 29, 2007 | 14.36 | 14.52 | 13.95 | 14.09 | 415,107 | -0.18(-1.28%) |
Jun 28, 2007 | 14.40 | 14.56 | 14.22 | 14.27 | 277,338 | -0.10(-0.68%) |
Jun 27, 2007 | 14.41 | 14.53 | 14.32 | 14.37 | 264,056 | -0.28(-1.91%) |
Jun 26, 2007 | 14.65 | 14.70 | 14.46 | 14.65 | 216,783 | +0.06(+0.40%) |
Jun 25, 2007 | 14.77 | 14.83 | 14.53 | 14.59 | 320,109 | -0.18(-1.20%) |
Jun 22, 2007 | 14.80 | 14.96 | 14.69 | 14.77 | 429,514 | -0.03(-0.21%) |
Jun 21, 2007 | 14.79 | 14.95 | 14.68 | 14.80 | 237,493 | -0.06(-0.42%) |
Jun 20, 2007 | 15.17 | 15.19 | 14.85 | 14.86 | 279,139 | -0.24(-1.62%) |
Jun 19, 2007 | 15.04 | 15.15 | 14.97 | 15.11 | 193,371 | +0.00(+0.00%) |
Jun 18, 2007 | 15.24 | 15.39 | 15.07 | 15.11 | 209,129 | -0.08(-0.50%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.12 | 15.18 | 351,625 | +0.02(+0.15%) |
Jun 14, 2007 | 15.19 | 15.27 | 15.12 | 15.16 | 72,035 | -0.05(-0.32%) |
Jun 13, 2007 | 15.08 | 15.26 | 14.94 | 15.21 | 106,253 | +0.17(+1.12%) |
Jun 12, 2007 | 15.26 | 15.26 | 14.97 | 15.04 | 753,225 | -0.33(-2.14%) |
Jun 11, 2007 | 15.34 | 15.48 | 15.28 | 15.37 | 228,939 | -0.04(-0.29%) |
Jun 08, 2007 | 15.37 | 15.56 | 15.33 | 15.41 | 153,301 | +0.04(+0.29%) |
Jun 07, 2007 | 15.37 | 15.48 | 15.32 | 15.37 | 141,595 | -0.08(-0.52%) |
Jun 06, 2007 | 15.41 | 15.49 | 15.32 | 15.45 | 98,374 | -0.11(-0.69%) |
Jun 05, 2007 | 15.64 | 15.73 | 15.47 | 15.56 | 154,877 | -0.19(-1.21%) |
Jun 04, 2007 | 15.69 | 15.79 | 15.67 | 15.75 | 88,018 | -0.02(-0.14%) |
Jun 01, 2007 | 15.77 | 15.77 | 15.66 | 15.77 | 465,757 | +0.01(+0.06%) |
May 31, 2007 | 15.67 | 15.76 | 15.59 | 15.76 | 313,581 | +0.11(+0.68%) |
May 30, 2007 | 15.50 | 15.65 | 15.45 | 15.65 | 99,949 | +0.04(+0.28%) |
May 29, 2007 | 15.50 | 15.61 | 15.49 | 15.61 | 251,225 | +0.15(+0.98%) |
May 25, 2007 | 15.35 | 15.50 | 15.34 | 15.46 | 180,990 | -0.03(-0.17%) |
May 24, 2007 | 15.48 | 15.50 | 15.37 | 15.49 | 177,613 | +0.02(+0.12%) |
May 23, 2007 | 15.53 | 15.60 | 15.38 | 15.47 | 192,471 | +0.01(+0.06%) |
May 22, 2007 | 15.35 | 15.57 | 15.26 | 15.46 | 164,331 | +0.04(+0.29%) |
May 21, 2007 | 15.02 | 15.49 | 15.02 | 15.41 | 648,773 | +0.37(+2.48%) |
May 18, 2007 | 15.09 | 15.23 | 15.00 | 15.04 | 175,812 | -0.04(-0.29%) |
May 17, 2007 | 15.21 | 15.31 | 14.93 | 15.09 | 210,254 | -0.13(-0.85%) |
May 16, 2007 | 15.19 | 15.28 | 15.06 | 15.21 | 253,026 | +0.03(+0.18%) |
May 15, 2007 | 15.16 | 15.39 | 15.14 | 15.19 | 223,086 | -0.02(-0.12%) |
May 14, 2007 | 15.47 | 15.53 | 15.17 | 15.21 | 149,474 | -0.30(-1.92%) |
May 11, 2007 | 15.33 | 15.55 | 15.31 | 15.50 | 101,075 | +0.18(+1.16%) |
May 10, 2007 | 15.35 | 15.58 | 15.16 | 15.33 | 244,021 | -0.07(-0.46%) |
May 09, 2007 | 15.19 | 15.57 | 15.09 | 15.40 | 346,898 | +0.10(+0.64%) |
May 08, 2007 | 15.07 | 15.37 | 15.04 | 15.30 | 140,470 | +0.18(+1.18%) |
May 07, 2007 | 15.25 | 15.38 | 15.11 | 15.12 | 96,348 | -0.09(-0.61%) |
May 04, 2007 | 15.30 | 15.37 | 15.21 | 15.21 | 118,634 | -0.01(-0.06%) |
May 03, 2007 | 15.29 | 15.39 | 15.13 | 15.22 | 154,427 | -0.04(-0.23%) |
May 02, 2007 | 15.06 | 15.36 | 15.00 | 15.26 | 96,122 | +0.12(+0.79%) |
May 01, 2007 | 15.04 | 15.40 | 15.00 | 15.14 | 187,743 | +0.07(+0.47%) |
Apr 30, 2007 | 15.35 | 15.44 | 15.00 | 15.07 | 370,309 | -0.27(-1.77%) |
Apr 27, 2007 | 15.44 | 15.44 | 15.21 | 15.34 | 180,540 | -0.10(-0.66%) |
Apr 26, 2007 | 15.52 | 15.62 | 15.39 | 15.44 | 223,761 | -0.12(-0.74%) |
Apr 25, 2007 | 15.45 | 15.61 | 15.28 | 15.56 | 363,331 | +0.17(+1.10%) |
Apr 24, 2007 | 15.33 | 15.41 | 15.31 | 15.39 | 136,868 | +0.05(+0.35%) |
Apr 23, 2007 | 15.30 | 15.42 | 15.28 | 15.33 | 482,640 | +0.05(+0.32%) |
Apr 20, 2007 | 15.46 | 15.46 | 15.19 | 15.29 | 188,193 | +0.05(+0.35%) |
Apr 19, 2007 | 15.21 | 15.37 | 15.14 | 15.23 | 320,109 | -0.15(-0.98%) |
Apr 18, 2007 | 15.26 | 15.64 | 15.19 | 15.38 | 2,079,362 | +0.30(+2.00%) |
Apr 17, 2007 | 14.74 | 15.10 | 14.72 | 15.08 | 1,362,604 | +0.22(+1.46%) |
Apr 16, 2007 | 14.81 | 14.88 | 14.73 | 14.86 | 564,581 | +0.17(+1.15%) |
Apr 13, 2007 | 14.55 | 14.70 | 14.38 | 14.69 | 613,881 | +0.10(+0.70%) |
Apr 12, 2007 | 14.35 | 14.74 | 14.35 | 14.59 | 238,844 | +0.21(+1.48%) |
Apr 11, 2007 | 14.41 | 14.41 | 14.33 | 14.38 | 324,161 | +0.03(+0.19%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.33 | 14.35 | 194,722 | -0.02(-0.15%) |
Apr 09, 2007 | 14.53 | 14.53 | 14.27 | 14.38 | 544,546 | -0.22(-1.49%) |
Apr 05, 2007 | 14.44 | 14.66 | 14.34 | 14.59 | 626,037 | +0.67(+4.78%) |
Apr 04, 2007 | 14.05 | 14.15 | 13.80 | 13.93 | 205,977 | -0.17(-1.23%) |
Apr 03, 2007 | 14.03 | 14.15 | 13.94 | 14.10 | 319,884 | +0.15(+1.08%) |
Apr 02, 2007 | 13.98 | 14.09 | 13.77 | 13.95 | 163,881 | +0.03(+0.19%) |
Mar 30, 2007 | 13.74 | 13.99 | 13.69 | 13.92 | 265,182 | +0.23(+1.65%) |
Mar 29, 2007 | 13.62 | 13.83 | 13.60 | 13.70 | 262,931 | +0.13(+0.98%) |
Mar 28, 2007 | 13.98 | 13.98 | 13.25 | 13.56 | 634,366 | +0.08(+0.56%) |
Mar 27, 2007 | 13.44 | 13.64 | 13.37 | 13.49 | 228,488 | -0.00(-0.03%) |
Mar 26, 2007 | 13.46 | 13.52 | 13.31 | 13.49 | 66,858 | +0.04(+0.33%) |
Mar 23, 2007 | 13.53 | 13.58 | 13.38 | 13.45 | 64,157 | -0.04(-0.26%) |
Mar 22, 2007 | 13.50 | 13.61 | 13.43 | 13.48 | 106,928 | -0.01(-0.07%) |
Mar 21, 2007 | 13.32 | 13.50 | 13.22 | 13.49 | 185,267 | +0.21(+1.57%) |
Mar 20, 2007 | 13.23 | 13.42 | 13.18 | 13.28 | 145,647 | +0.07(+0.50%) |
Mar 19, 2007 | 12.95 | 13.28 | 12.95 | 13.22 | 269,234 | +0.36(+2.83%) |
Mar 16, 2007 | 13.06 | 13.30 | 12.85 | 12.85 | 584,616 | -0.21(-1.60%) |
Mar 15, 2007 | 12.96 | 13.17 | 12.88 | 13.06 | 247,173 | +0.16(+1.27%) |
Mar 14, 2007 | 12.75 | 13.03 | 12.75 | 12.90 | 357,253 | +0.05(+0.42%) |
Mar 13, 2007 | 13.30 | 13.31 | 12.82 | 12.84 | 258,428 | -0.45(-3.41%) |
Mar 12, 2007 | 13.26 | 13.37 | 13.26 | 13.30 | 211,830 | -0.03(-0.23%) |
Mar 09, 2007 | 13.22 | 13.38 | 13.17 | 13.33 | 287,693 | +0.20(+1.52%) |
Mar 08, 2007 | 12.90 | 13.27 | 12.86 | 13.13 | 232,541 | +0.32(+2.50%) |
Mar 07, 2007 | 7.254 | 13.03 | 12.53 | 12.81 | 185,267 | -0.10(-0.79%) |
Mar 06, 2007 | 12.61 | 13.08 | 12.61 | 12.91 | 272,836 | +0.44(+3.56%) |
Mar 05, 2007 | 12.97 | 13.44 | 12.31 | 12.46 | 222,861 | -0.62(-4.72%) |
Mar 02, 2007 | 13.44 | 13.50 | 13.06 | 13.08 | 188,419 | -0.45(-3.32%) |
Mar 01, 2007 | 13.42 | 13.78 | 13.42 | 13.53 | 359,279 | +0.03(+0.20%) |
Feb 28, 2007 | 13.54 | 13.63 | 13.41 | 13.50 | 235,017 | -0.08(-0.59%) |
Feb 27, 2007 | 13.30 | 14.18 | 13.30 | 13.58 | 286,117 | -0.60(-4.26%) |
Feb 26, 2007 | 14.22 | 14.26 | 14.18 | 14.19 | 244,021 | -0.05(-0.37%) |
Feb 23, 2007 | 14.33 | 14.34 | 14.22 | 14.24 | 97,698 | -0.08(-0.59%) |
Feb 22, 2007 | 14.36 | 14.37 | 14.22 | 14.33 | 124,036 | +0.04(+0.25%) |
Feb 21, 2007 | 14.22 | 14.33 | 14.20 | 14.29 | 116,383 | +0.01(+0.06%) |
Feb 20, 2007 | 14.23 | 14.38 | 14.19 | 14.28 | 183,691 | +0.01(+0.06%) |
Feb 16, 2007 | 14.30 | 14.31 | 14.19 | 14.27 | 305,252 | -0.03(-0.22%) |
Feb 15, 2007 | 14.27 | 14.33 | 14.19 | 14.30 | 287,693 | +0.04(+0.28%) |
Feb 14, 2007 | 14.36 | 14.41 | 14.19 | 14.26 | 158,044 | -0.13(-0.89%) |
Feb 13, 2007 | 14.38 | 14.42 | 14.28 | 14.39 | 116,608 | +0.07(+0.46%) |
Feb 12, 2007 | 14.44 | 14.44 | 14.24 | 14.33 | 160,505 | -0.20(-1.38%) |
Feb 09, 2007 | 14.27 | 14.53 | 14.15 | 14.53 | 278,013 | +0.23(+1.58%) |
Feb 08, 2007 | 14.31 | 14.33 | 14.22 | 14.30 | 117,058 | -0.02(-0.16%) |
Feb 07, 2007 | 14.26 | 14.33 | 14.26 | 14.32 | 143,621 | +0.04(+0.31%) |
Feb 06, 2007 | 14.30 | 14.34 | 14.21 | 14.28 | 160,054 | -0.00(-0.03%) |
Feb 05, 2007 | 14.29 | 14.35 | 14.20 | 14.28 | 367,383 | -0.01(-0.06%) |
Feb 02, 2007 | 14.36 | 14.37 | 14.22 | 14.29 | 106,928 | -0.00(-0.03%) |
Feb 01, 2007 | 14.41 | 14.41 | 14.22 | 14.30 | 165,682 | +0.04(+0.25%) |
Jan 31, 2007 | 14.24 | 14.34 | 14.18 | 14.26 | 194,271 | +0.04(+0.31%) |
Jan 30, 2007 | 14.30 | 14.30 | 14.19 | 14.22 | 417,358 | -0.04(-0.25%) |
Jan 29, 2007 | 14.29 | 14.40 | 14.19 | 14.25 | 359,729 | -0.09(-0.65%) |
Jan 26, 2007 | 14.29 | 14.34 | 14.19 | 14.34 | 117,958 | +0.12(+0.84%) |
Jan 25, 2007 | 14.27 | 14.27 | 14.19 | 14.22 | 119,759 | -0.05(-0.34%) |
Jan 24, 2007 | 14.21 | 14.29 | 14.21 | 14.27 | 88,694 | +0.04(+0.28%) |
Jan 23, 2007 | 14.21 | 14.34 | 14.19 | 14.23 | 137,543 | +0.02(+0.13%) |
Jan 22, 2007 | 14.40 | 14.42 | 14.18 | 14.22 | 137,318 | -0.21(-1.45%) |
Jan 19, 2007 | 14.26 | 14.45 | 14.22 | 14.42 | 102,876 | +0.12(+0.87%) |
Jan 18, 2007 | 14.30 | 14.33 | 14.28 | 14.30 | 120,435 | +0.02(+0.12%) |
Jan 17, 2007 | 14.26 | 14.37 | 14.25 | 14.28 | 273,286 | +0.00(+0.00%) |
Jan 16, 2007 | 14.44 | 14.44 | 14.25 | 14.28 | 453,376 | -0.14(-0.95%) |
Jan 12, 2007 | 14.38 | 14.45 | 14.34 | 14.42 | 153,751 | +0.05(+0.34%) |
Jan 11, 2007 | 14.43 | 14.50 | 14.28 | 14.37 | 411,955 | -0.07(-0.46%) |
Jan 10, 2007 | 14.46 | 14.48 | 14.33 | 14.44 | 133,266 | -0.09(-0.61%) |
Jan 09, 2007 | 14.41 | 14.54 | 14.27 | 14.53 | 78,789 | +0.10(+0.68%) |
Jan 08, 2007 | 14.45 | 14.47 | 14.31 | 14.43 | 79,464 | -0.05(-0.34%) |
Jan 05, 2007 | 14.73 | 14.76 | 14.44 | 14.48 | 111,430 | -0.30(-2.01%) |
Jan 04, 2007 | 14.68 | 14.83 | 14.64 | 14.77 | 103,326 | +0.10(+0.67%) |