Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.40 | 16.52 | 16.06 | 16.09 | 726,957 | -0.07(-0.43%) |
Nov 29, 2007 | 16.58 | 16.70 | 16.07 | 16.16 | 506,087 | -0.55(-3.29%) |
Nov 28, 2007 | 16.34 | 16.80 | 16.07 | 16.71 | 1,452,233 | +0.41(+2.52%) |
Nov 27, 2007 | 15.82 | 16.52 | 15.75 | 16.30 | 845,319 | +0.64(+4.09%) |
Nov 26, 2007 | 16.10 | 16.59 | 15.66 | 15.66 | 1,071,121 | -0.34(-2.12%) |
Nov 23, 2007 | 16.42 | 16.69 | 15.94 | 16.00 | 569,715 | -0.20(-1.23%) |
Nov 21, 2007 | 16.57 | 16.70 | 15.76 | 16.20 | 1,026,940 | -0.61(-3.63%) |
Nov 20, 2007 | 17.68 | 17.84 | 16.60 | 16.81 | 1,129,121 | -0.80(-4.54%) |
Nov 19, 2007 | 18.37 | 18.69 | 17.47 | 17.61 | 864,343 | -0.91(-4.91%) |
Nov 16, 2007 | 18.52 | 18.87 | 18.24 | 18.52 | 1,147,219 | -0.01(-0.05%) |
Nov 15, 2007 | 19.42 | 19.67 | 17.95 | 18.53 | 2,622,506 | -1.89(-9.26%) |
Nov 14, 2007 | 21.37 | 21.85 | 20.29 | 20.42 | 992,144 | -0.57(-2.72%) |
Nov 13, 2007 | 19.75 | 21.15 | 19.68 | 20.99 | 864,125 | +1.55(+7.97%) |
Nov 12, 2007 | 19.90 | 20.22 | 19.00 | 19.44 | 1,010,785 | -0.57(-2.85%) |
Nov 09, 2007 | 20.51 | 20.85 | 19.96 | 20.01 | 666,205 | -0.82(-3.94%) |
Nov 08, 2007 | 21.61 | 21.89 | 20.57 | 20.83 | 1,309,600 | -0.67(-3.12%) |
Nov 07, 2007 | 22.02 | 22.40 | 21.40 | 21.50 | 1,332,519 | -1.13(-4.99%) |
Nov 06, 2007 | 23.88 | 24.24 | 21.29 | 22.63 | 2,262,781 | -1.21(-5.08%) |
Nov 05, 2007 | 23.50 | 24.12 | 23.00 | 23.84 | 998,603 | +0.15(+0.63%) |
Nov 02, 2007 | 23.77 | 24.07 | 23.40 | 23.69 | 687,687 | +0.05(+0.21%) |
Nov 01, 2007 | 23.25 | 23.76 | 23.04 | 23.64 | 874,066 | -0.03(-0.13%) |
Oct 31, 2007 | 23.78 | 24.11 | 22.95 | 23.67 | 1,036,252 | +0.16(+0.68%) |
Oct 30, 2007 | 24.27 | 24.27 | 23.40 | 23.51 | 1,296,255 | -0.54(-2.25%) |
Oct 29, 2007 | 22.00 | 24.09 | 21.89 | 24.05 | 2,914,713 | +2.36(+10.88%) |
Oct 26, 2007 | 22.05 | 22.40 | 21.24 | 21.69 | 5,038,174 | +2.62(+13.74%) |
Oct 25, 2007 | 19.52 | 19.52 | 18.22 | 19.07 | 2,686,333 | -0.12(-0.63%) |
Oct 24, 2007 | 21.07 | 21.07 | 18.29 | 19.19 | 3,162,305 | -1.83(-8.71%) |
Oct 23, 2007 | 21.29 | 21.60 | 20.99 | 21.02 | 1,157,640 | +0.49(+2.39%) |
Oct 22, 2007 | 19.78 | 21.16 | 19.47 | 20.53 | 1,309,900 | +1.06(+5.44%) |
Oct 19, 2007 | 19.99 | 20.09 | 19.40 | 19.47 | 743,120 | -0.59(-2.94%) |
Oct 18, 2007 | 20.00 | 20.60 | 19.91 | 20.06 | 1,416,279 | +0.03(+0.15%) |
Oct 17, 2007 | 18.74 | 20.21 | 18.63 | 20.03 | 1,333,320 | +1.56(+8.45%) |
Oct 16, 2007 | 19.69 | 19.69 | 18.34 | 18.47 | 1,520,832 | -1.15(-5.86%) |
Oct 15, 2007 | 20.81 | 20.92 | 19.55 | 19.62 | 1,221,975 | -1.08(-5.22%) |
Oct 12, 2007 | 20.38 | 20.83 | 20.38 | 20.70 | 462,934 | +0.33(+1.62%) |
Oct 11, 2007 | 20.98 | 21.01 | 20.23 | 20.37 | 571,011 | -0.49(-2.35%) |
Oct 10, 2007 | 20.74 | 21.23 | 20.58 | 20.86 | 419,241 | +0.05(+0.24%) |
Oct 09, 2007 | 21.00 | 21.22 | 20.51 | 20.81 | 813,287 | -0.22(-1.05%) |
Oct 08, 2007 | 21.64 | 21.70 | 20.88 | 21.03 | 394,237 | -0.33(-1.54%) |
Oct 05, 2007 | 21.33 | 21.74 | 21.30 | 21.36 | 691,221 | +0.09(+0.42%) |
Oct 04, 2007 | 21.43 | 21.53 | 21.05 | 21.27 | 526,993 | -0.28(-1.30%) |
Oct 03, 2007 | 21.28 | 21.61 | 20.95 | 21.55 | 701,264 | +0.21(+0.98%) |
Oct 02, 2007 | 20.40 | 21.72 | 20.06 | 21.34 | 942,826 | +0.95(+4.66%) |
Oct 01, 2007 | 20.87 | 21.17 | 20.15 | 20.39 | 773,512 | -0.69(-3.27%) |
Sep 28, 2007 | 21.48 | 21.59 | 20.85 | 21.08 | 601,762 | -0.61(-2.81%) |
Sep 27, 2007 | 22.40 | 22.42 | 21.15 | 21.69 | 696,629 | -0.63(-2.82%) |
Sep 26, 2007 | 22.06 | 22.39 | 22.05 | 22.32 | 274,366 | +0.31(+1.41%) |
Sep 25, 2007 | 21.91 | 22.14 | 21.71 | 22.01 | 582,041 | -0.12(-0.54%) |
Sep 24, 2007 | 22.49 | 22.51 | 21.93 | 22.13 | 457,285 | -0.40(-1.78%) |
Sep 21, 2007 | 22.67 | 22.72 | 22.31 | 22.53 | 396,894 | -0.12(-0.53%) |
Sep 20, 2007 | 22.73 | 22.95 | 22.25 | 22.65 | 1,401,521 | -1.06(-4.47%) |
Sep 19, 2007 | 23.50 | 23.72 | 23.30 | 23.71 | 310,084 | +0.38(+1.63%) |
Sep 18, 2007 | 22.88 | 23.35 | 22.51 | 23.33 | 268,417 | +0.67(+2.96%) |
Sep 17, 2007 | 22.77 | 23.05 | 22.64 | 22.66 | 106,726 | -0.27(-1.18%) |
Sep 14, 2007 | 23.00 | 23.20 | 22.71 | 22.93 | 215,120 | -0.26(-1.12%) |
Sep 13, 2007 | 23.20 | 23.35 | 23.05 | 23.19 | 279,397 | +0.17(+0.74%) |
Sep 12, 2007 | 23.00 | 23.48 | 22.92 | 23.02 | 362,359 | -0.07(-0.30%) |
Sep 11, 2007 | 22.95 | 23.23 | 22.69 | 23.09 | 361,289 | +0.44(+1.94%) |
Sep 10, 2007 | 23.01 | 23.18 | 22.44 | 22.65 | 313,294 | -0.27(-1.18%) |
Sep 07, 2007 | 23.32 | 23.33 | 22.54 | 22.92 | 393,490 | -0.65(-2.76%) |
Sep 06, 2007 | 22.82 | 23.57 | 22.75 | 23.57 | 446,069 | +0.80(+3.51%) |
Sep 05, 2007 | 22.84 | 22.98 | 22.49 | 22.77 | 446,107 | -0.07(-0.31%) |
Sep 04, 2007 | 22.51 | 23.14 | 22.51 | 22.84 | 466,406 | -0.03(-0.13%) |
Aug 31, 2007 | 22.59 | 22.92 | 22.51 | 22.87 | 446,938 | +0.69(+3.11%) |
Aug 30, 2007 | 21.81 | 22.35 | 21.61 | 22.18 | 473,365 | +0.40(+1.84%) |
Aug 29, 2007 | 21.72 | 22.04 | 21.60 | 21.78 | 376,811 | +0.37(+1.73%) |
Aug 28, 2007 | 22.02 | 22.37 | 21.34 | 21.41 | 378,975 | -0.75(-3.38%) |
Aug 27, 2007 | 22.38 | 22.38 | 21.88 | 22.16 | 297,031 | -0.16(-0.72%) |
Aug 24, 2007 | 22.00 | 22.49 | 21.64 | 22.32 | 388,532 | +0.44(+2.01%) |
Aug 23, 2007 | 22.73 | 22.79 | 21.63 | 21.88 | 857,626 | -0.44(-1.97%) |
Aug 22, 2007 | 22.22 | 22.52 | 22.05 | 22.32 | 516,423 | +0.58(+2.67%) |
Aug 21, 2007 | 21.22 | 21.87 | 21.00 | 21.74 | 575,677 | +0.57(+2.69%) |
Aug 20, 2007 | 20.86 | 21.42 | 20.56 | 21.17 | 605,600 | +0.26(+1.24%) |
Aug 17, 2007 | 20.02 | 20.98 | 19.76 | 20.91 | 1,195,889 | +1.82(+9.53%) |
Aug 16, 2007 | 18.58 | 19.13 | 17.49 | 19.09 | 2,275,542 | +0.04(+0.21%) |
Aug 15, 2007 | 19.77 | 20.12 | 19.00 | 19.05 | 707,036 | -0.95(-4.75%) |
Aug 14, 2007 | 21.05 | 21.29 | 19.67 | 20.00 | 845,368 | -0.90(-4.31%) |
Aug 13, 2007 | 20.92 | 21.39 | 20.54 | 20.90 | 1,253,220 | +0.46(+2.25%) |
Aug 10, 2007 | 20.30 | 20.55 | 19.55 | 20.44 | 1,081,819 | +0.02(+0.10%) |
Aug 09, 2007 | 20.95 | 21.24 | 19.85 | 20.42 | 1,230,244 | -0.80(-3.77%) |
Aug 08, 2007 | 21.90 | 22.40 | 21.00 | 21.22 | 1,306,988 | -0.59(-2.70%) |
Aug 07, 2007 | 20.60 | 21.99 | 20.60 | 21.81 | 1,335,974 | +1.57(+7.76%) |
Aug 06, 2007 | 21.30 | 21.40 | 19.46 | 20.24 | 1,579,345 | -0.80(-3.80%) |
Aug 03, 2007 | 21.23 | 21.94 | 21.03 | 21.04 | 875,488 | -0.86(-3.93%) |
Aug 02, 2007 | 20.62 | 22.13 | 20.60 | 21.90 | 1,928,909 | +1.41(+6.88%) |
Aug 01, 2007 | 22.33 | 22.81 | 20.04 | 20.49 | 3,198,070 | -2.16(-9.54%) |
Jul 31, 2007 | 23.61 | 23.93 | 22.40 | 22.65 | 1,356,303 | -0.65(-2.79%) |
Jul 30, 2007 | 23.38 | 24.25 | 22.32 | 23.30 | 1,565,343 | +0.11(+0.47%) |
Jul 27, 2007 | 24.84 | 25.08 | 22.81 | 23.19 | 3,074,316 | -3.23(-12.23%) |
Jul 26, 2007 | 25.45 | 26.69 | 24.88 | 26.42 | 1,431,371 | +0.45(+1.73%) |
Jul 25, 2007 | 26.99 | 27.28 | 24.60 | 25.97 | 885,977 | -0.70(-2.62%) |
Jul 24, 2007 | 27.57 | 27.86 | 26.45 | 26.67 | 668,906 | -1.09(-3.93%) |
Jul 23, 2007 | 27.80 | 28.06 | 27.07 | 27.76 | 716,077 | +0.02(+0.07%) |
Jul 20, 2007 | 27.92 | 28.00 | 27.09 | 27.74 | 591,595 | -0.12(-0.43%) |
Jul 19, 2007 | 27.58 | 28.10 | 27.51 | 27.86 | 449,056 | +0.55(+2.01%) |
Jul 18, 2007 | 27.47 | 27.47 | 27.01 | 27.31 | 270,473 | -0.20(-0.73%) |
Jul 17, 2007 | 27.10 | 27.68 | 27.08 | 27.51 | 382,565 | +0.44(+1.63%) |
Jul 16, 2007 | 27.33 | 27.63 | 26.75 | 27.07 | 345,295 | -0.37(-1.35%) |
Jul 13, 2007 | 27.31 | 27.80 | 27.31 | 27.44 | 530,374 | +0.09(+0.33%) |
Jul 12, 2007 | 26.70 | 27.71 | 26.62 | 27.35 | 834,568 | +0.89(+3.36%) |
Jul 11, 2007 | 25.59 | 26.50 | 25.40 | 26.46 | 655,208 | +0.92(+3.60%) |
Jul 10, 2007 | 25.50 | 25.84 | 25.31 | 25.54 | 335,012 | +0.00(+0.00%) |
Jul 09, 2007 | 25.39 | 25.93 | 25.38 | 25.54 | 290,250 | +0.25(+0.99%) |
Jul 06, 2007 | 25.16 | 25.43 | 24.86 | 25.29 | 478,900 | +0.35(+1.40%) |
Jul 05, 2007 | 25.75 | 25.75 | 24.60 | 24.94 | 1,195,392 | -0.76(-2.96%) |
Jul 03, 2007 | 25.70 | 25.96 | 25.63 | 25.70 | 260,129 | +0.07(+0.27%) |
Jul 02, 2007 | 25.11 | 25.70 | 25.02 | 25.63 | 297,286 | +0.74(+2.97%) |
Jun 29, 2007 | 24.84 | 25.24 | 24.68 | 24.89 | 417,510 | +0.13(+0.53%) |
Jun 28, 2007 | 24.80 | 25.19 | 24.62 | 24.76 | 575,369 | +0.01(+0.04%) |
Jun 27, 2007 | 23.95 | 25.18 | 23.25 | 24.75 | 1,175,145 | +0.85(+3.56%) |
Jun 26, 2007 | 25.19 | 25.19 | 23.55 | 23.90 | 1,284,590 | -1.32(-5.23%) |
Jun 25, 2007 | 25.85 | 25.96 | 24.98 | 25.22 | 592,917 | -0.61(-2.36%) |
Jun 22, 2007 | 25.77 | 26.17 | 25.60 | 25.83 | 403,119 | -0.33(-1.26%) |
Jun 21, 2007 | 25.50 | 26.22 | 25.26 | 26.16 | 826,141 | +0.83(+3.28%) |
Jun 20, 2007 | 25.76 | 26.11 | 25.26 | 25.33 | 572,100 | -0.33(-1.29%) |
Jun 19, 2007 | 25.99 | 26.00 | 25.32 | 25.66 | 563,600 | -0.16(-0.62%) |
Jun 18, 2007 | 25.46 | 25.96 | 25.39 | 25.82 | 457,300 | +0.29(+1.14%) |
Jun 15, 2007 | 25.43 | 25.69 | 25.34 | 25.53 | 471,700 | +0.22(+0.87%) |
Jun 14, 2007 | 25.27 | 25.45 | 25.02 | 25.31 | 557,800 | +0.18(+0.72%) |
Jun 13, 2007 | 24.97 | 25.29 | 24.65 | 25.13 | 531,600 | +0.48(+1.95%) |
Jun 12, 2007 | 25.04 | 25.13 | 24.46 | 24.65 | 977,100 | -0.36(-1.44%) |
Jun 11, 2007 | 24.58 | 25.42 | 24.40 | 25.01 | 1,264,676 | +0.66(+2.71%) |
Jun 08, 2007 | 24.08 | 24.38 | 23.51 | 24.35 | 746,594 | +0.61(+2.57%) |
Jun 07, 2007 | 23.78 | 24.57 | 23.65 | 23.74 | 1,128,725 | +0.09(+0.38%) |
Jun 06, 2007 | 24.54 | 24.54 | 23.29 | 23.65 | 1,452,451 | -0.90(-3.67%) |
Jun 05, 2007 | 22.96 | 24.81 | 22.26 | 24.55 | 2,973,423 | +2.58(+11.74%) |
Jun 04, 2007 | 22.03 | 22.50 | 21.90 | 21.97 | 682,156 | -0.11(-0.50%) |
Jun 01, 2007 | 21.99 | 22.27 | 21.78 | 22.08 | 523,411 | +0.39(+1.80%) |
May 31, 2007 | 21.50 | 22.15 | 21.49 | 21.69 | 991,523 | +0.36(+1.69%) |
May 30, 2007 | 20.86 | 21.44 | 20.62 | 21.33 | 682,212 | +0.29(+1.38%) |
May 29, 2007 | 20.41 | 21.14 | 20.34 | 21.04 | 760,813 | +0.79(+3.90%) |
May 25, 2007 | 19.95 | 20.27 | 19.89 | 20.25 | 284,724 | +0.39(+1.96%) |
May 24, 2007 | 20.47 | 20.65 | 19.58 | 19.86 | 402,157 | -0.51(-2.50%) |
May 23, 2007 | 20.52 | 20.57 | 20.27 | 20.37 | 386,169 | +0.03(+0.15%) |
May 22, 2007 | 20.35 | 20.69 | 20.19 | 20.34 | 470,312 | +0.18(+0.89%) |
May 21, 2007 | 20.07 | 20.69 | 19.84 | 20.16 | 601,135 | +0.16(+0.80%) |
May 18, 2007 | 19.93 | 20.09 | 19.75 | 20.00 | 762,119 | +0.15(+0.76%) |
May 17, 2007 | 19.21 | 19.94 | 19.21 | 19.85 | 829,261 | +0.46(+2.37%) |
May 16, 2007 | 19.37 | 19.64 | 18.98 | 19.39 | 447,064 | +0.02(+0.10%) |
May 15, 2007 | 19.07 | 19.77 | 18.99 | 19.37 | 726,462 | +0.40(+2.11%) |
May 14, 2007 | 19.02 | 19.59 | 18.86 | 18.97 | 1,047,775 | -0.03(-0.16%) |
May 11, 2007 | 18.40 | 19.00 | 18.30 | 19.00 | 755,055 | +0.58(+3.15%) |
May 10, 2007 | 18.78 | 18.94 | 18.33 | 18.42 | 411,592 | -0.39(-2.07%) |
May 09, 2007 | 18.81 | 19.15 | 18.54 | 18.81 | 426,581 | -0.01(-0.05%) |
May 08, 2007 | 18.90 | 18.90 | 18.45 | 18.82 | 239,796 | -0.03(-0.16%) |
May 07, 2007 | 18.84 | 19.06 | 18.51 | 18.85 | 556,450 | +0.14(+0.75%) |
May 04, 2007 | 18.50 | 18.76 | 18.25 | 18.71 | 506,635 | +0.38(+2.07%) |
May 03, 2007 | 17.94 | 18.46 | 17.74 | 18.33 | 853,470 | +0.52(+2.92%) |
May 02, 2007 | 17.54 | 17.95 | 17.35 | 17.81 | 1,032,002 | +0.40(+2.30%) |
May 01, 2007 | 18.03 | 18.09 | 17.35 | 17.41 | 874,349 | -0.66(-3.65%) |
Apr 30, 2007 | 18.10 | 18.26 | 18.00 | 18.07 | 807,098 | +0.03(+0.17%) |
Apr 27, 2007 | 18.90 | 18.90 | 17.90 | 18.04 | 2,461,106 | +1.27(+7.57%) |
Apr 26, 2007 | 17.64 | 17.64 | 16.65 | 16.77 | 1,557,969 | -0.79(-4.50%) |
Apr 25, 2007 | 17.20 | 17.71 | 17.18 | 17.56 | 658,552 | +0.48(+2.81%) |
Apr 24, 2007 | 16.84 | 17.19 | 16.75 | 17.08 | 433,685 | +0.34(+2.03%) |
Apr 23, 2007 | 16.59 | 16.75 | 16.57 | 16.74 | 271,292 | +0.17(+1.03%) |
Apr 20, 2007 | 16.50 | 16.62 | 16.34 | 16.57 | 208,517 | +0.20(+1.22%) |
Apr 19, 2007 | 16.61 | 16.67 | 16.28 | 16.37 | 365,855 | -0.23(-1.39%) |
Apr 18, 2007 | 16.82 | 16.97 | 16.55 | 16.60 | 365,200 | -0.17(-1.01%) |
Apr 17, 2007 | 16.63 | 16.96 | 16.58 | 16.77 | 315,401 | +0.04(+0.24%) |
Apr 16, 2007 | 16.72 | 16.96 | 16.64 | 16.73 | 349,046 | +0.08(+0.48%) |
Apr 13, 2007 | 16.50 | 16.70 | 16.29 | 16.65 | 321,707 | +0.21(+1.28%) |
Apr 12, 2007 | 16.17 | 16.49 | 16.05 | 16.44 | 323,910 | +0.21(+1.29%) |
Apr 11, 2007 | 16.52 | 16.52 | 16.09 | 16.23 | 526,544 | -0.18(-1.10%) |
Apr 10, 2007 | 16.49 | 16.62 | 16.24 | 16.41 | 346,607 | -0.03(-0.18%) |
Apr 09, 2007 | 16.50 | 16.62 | 16.22 | 16.44 | 392,132 | -0.10(-0.60%) |
Apr 05, 2007 | 16.68 | 16.81 | 16.44 | 16.54 | 433,792 | -0.25(-1.49%) |
Apr 04, 2007 | 16.04 | 16.91 | 16.02 | 16.79 | 822,862 | +0.81(+5.07%) |
Apr 03, 2007 | 15.77 | 16.05 | 15.74 | 15.98 | 469,381 | +0.23(+1.46%) |
Apr 02, 2007 | 15.85 | 15.85 | 15.45 | 15.75 | 484,069 | +0.06(+0.38%) |
Mar 30, 2007 | 15.55 | 15.71 | 15.43 | 15.69 | 439,869 | +0.16(+1.03%) |
Mar 29, 2007 | 15.62 | 15.82 | 15.25 | 15.53 | 885,873 | -0.02(-0.13%) |
Mar 28, 2007 | 15.50 | 16.00 | 15.20 | 15.55 | 1,251,645 | +0.09(+0.58%) |
Mar 27, 2007 | 15.47 | 15.59 | 15.21 | 15.46 | 551,252 | +0.02(+0.13%) |
Mar 26, 2007 | 15.00 | 15.72 | 14.95 | 15.44 | 1,832,227 | +0.75(+5.11%) |
Mar 23, 2007 | 14.12 | 14.74 | 14.10 | 14.69 | 623,742 | +0.51(+3.60%) |
Mar 22, 2007 | 14.02 | 14.25 | 13.95 | 14.18 | 352,333 | +0.21(+1.50%) |
Mar 21, 2007 | 13.80 | 14.00 | 13.58 | 13.97 | 447,903 | +0.20(+1.45%) |
Mar 20, 2007 | 13.98 | 13.98 | 13.71 | 13.77 | 164,681 | -0.04(-0.29%) |
Mar 19, 2007 | 13.94 | 13.96 | 13.73 | 13.81 | 234,430 | +0.17(+1.25%) |
Mar 16, 2007 | 13.91 | 13.94 | 13.60 | 13.64 | 295,387 | -0.22(-1.59%) |
Mar 15, 2007 | 13.68 | 13.91 | 13.61 | 13.86 | 247,554 | +0.16(+1.17%) |
Mar 14, 2007 | 13.35 | 13.73 | 13.28 | 13.70 | 298,297 | +0.34(+2.54%) |
Mar 13, 2007 | 13.64 | 13.75 | 13.35 | 13.36 | 205,069 | -0.28(-2.05%) |
Mar 12, 2007 | 13.80 | 14.05 | 13.62 | 13.64 | 262,764 | -0.28(-2.01%) |
Mar 09, 2007 | 13.92 | 14.08 | 13.69 | 13.92 | 306,136 | +0.16(+1.16%) |
Mar 08, 2007 | 14.03 | 14.13 | 13.71 | 13.76 | 378,296 | -0.15(-1.08%) |
Mar 07, 2007 | 13.44 | 13.97 | 13.40 | 13.91 | 869,488 | +0.46(+3.46%) |
Mar 06, 2007 | 13.10 | 13.58 | 13.00 | 13.45 | 429,595 | +0.54(+4.22%) |
Mar 05, 2007 | 13.03 | 13.15 | 12.81 | 12.90 | 375,406 | -0.25(-1.90%) |
Mar 02, 2007 | 13.21 | 13.31 | 13.03 | 13.15 | 430,116 | -0.11(-0.83%) |
Mar 01, 2007 | 13.30 | 13.40 | 13.05 | 13.26 | 446,517 | -0.33(-2.43%) |
Feb 28, 2007 | 13.60 | 13.83 | 13.50 | 13.59 | 351,198 | +0.03(+0.22%) |
Feb 27, 2007 | 14.10 | 14.14 | 13.50 | 13.56 | 622,132 | -0.71(-4.98%) |
Feb 26, 2007 | 14.45 | 14.46 | 14.15 | 14.27 | 436,251 | -0.05(-0.35%) |
Feb 23, 2007 | 14.53 | 14.66 | 14.31 | 14.32 | 296,028 | -0.17(-1.17%) |
Feb 22, 2007 | 14.62 | 14.73 | 14.37 | 14.49 | 329,161 | -0.11(-0.75%) |
Feb 21, 2007 | 14.62 | 14.90 | 14.53 | 14.60 | 540,845 | -0.04(-0.27%) |
Feb 20, 2007 | 15.01 | 15.01 | 14.50 | 14.64 | 910,950 | -0.37(-2.47%) |
Feb 16, 2007 | 14.95 | 15.09 | 14.88 | 15.01 | 440,824 | +0.05(+0.33%) |
Feb 15, 2007 | 14.76 | 14.99 | 14.76 | 14.96 | 644,798 | +0.16(+1.08%) |
Feb 14, 2007 | 14.10 | 14.99 | 14.10 | 14.80 | 1,399,277 | +0.97(+7.01%) |
Feb 13, 2007 | 14.14 | 14.14 | 13.79 | 13.83 | 591,361 | -0.23(-1.64%) |
Feb 12, 2007 | 14.31 | 14.33 | 14.01 | 14.06 | 523,782 | -0.27(-1.88%) |
Feb 09, 2007 | 14.38 | 14.61 | 14.19 | 14.33 | 574,554 | +0.00(+0.00%) |
Feb 08, 2007 | 14.40 | 14.52 | 14.16 | 14.33 | 342,381 | -0.12(-0.83%) |
Feb 07, 2007 | 14.82 | 14.82 | 14.40 | 14.45 | 332,192 | -0.16(-1.06%) |
Feb 06, 2007 | 14.27 | 14.63 | 14.10 | 14.61 | 585,727 | +0.26(+1.78%) |
Feb 05, 2007 | 14.78 | 14.78 | 13.76 | 14.35 | 2,634,533 | -0.05(-0.35%) |
Feb 02, 2007 | 14.81 | 14.88 | 14.36 | 14.40 | 1,057,823 | -0.32(-2.17%) |
Feb 01, 2007 | 16.31 | 16.48 | 14.63 | 14.72 | 5,153,606 | +0.28(+1.94%) |
Jan 31, 2007 | 14.56 | 14.78 | 14.25 | 14.44 | 1,291,551 | -0.16(-1.10%) |
Jan 30, 2007 | 15.09 | 15.09 | 14.58 | 14.60 | 925,003 | -0.42(-2.80%) |
Jan 29, 2007 | 14.68 | 15.11 | 14.58 | 15.02 | 641,377 | +0.34(+2.32%) |
Jan 26, 2007 | 14.90 | 14.99 | 14.53 | 14.68 | 442,140 | -0.26(-1.74%) |
Jan 25, 2007 | 15.08 | 15.13 | 14.90 | 14.94 | 588,527 | -0.11(-0.73%) |
Jan 24, 2007 | 14.92 | 15.07 | 14.79 | 15.05 | 504,344 | +0.15(+1.01%) |
Jan 23, 2007 | 14.65 | 14.91 | 14.47 | 14.90 | 500,789 | +0.26(+1.78%) |
Jan 22, 2007 | 14.24 | 14.65 | 14.22 | 14.64 | 483,127 | +0.42(+2.95%) |
Jan 19, 2007 | 13.92 | 14.29 | 13.72 | 14.22 | 238,889 | +0.35(+2.52%) |
Jan 18, 2007 | 14.34 | 14.34 | 13.77 | 13.87 | 376,659 | -0.47(-3.28%) |
Jan 17, 2007 | 14.37 | 14.59 | 14.26 | 14.34 | 419,600 | -0.11(-0.76%) |
Jan 16, 2007 | 14.62 | 14.91 | 14.40 | 14.45 | 450,851 | -0.10(-0.69%) |
Jan 12, 2007 | 14.13 | 14.55 | 14.11 | 14.55 | 556,706 | +0.37(+2.61%) |
Jan 11, 2007 | 13.35 | 14.18 | 13.35 | 14.18 | 849,018 | +0.81(+6.06%) |
Jan 10, 2007 | 13.50 | 13.57 | 13.26 | 13.37 | 179,759 | -0.15(-1.11%) |
Jan 09, 2007 | 13.39 | 13.83 | 13.32 | 13.52 | 292,776 | +0.12(+0.90%) |
Jan 08, 2007 | 13.39 | 13.45 | 13.22 | 13.40 | 235,775 | +0.21(+1.59%) |
Jan 05, 2007 | 13.34 | 13.65 | 13.15 | 13.19 | 338,734 | -0.17(-1.27%) |
Jan 04, 2007 | 13.64 | 13.64 | 13.18 | 13.36 | 498,532 | -0.27(-1.98%) |
Jan 03, 2007 | 14.17 | 14.41 | 13.25 | 13.63 | 473,759 | -0.43(-3.06%) |
Dec 29, 2006 | 14.16 | 14.29 | 14.01 | 14.06 | 249,170 | +0.01(+0.07%) |
Dec 28, 2006 | 13.88 | 14.23 | 13.88 | 14.05 | 236,928 | +0.23(+1.66%) |
Dec 27, 2006 | 13.74 | 14.01 | 13.60 | 13.82 | 196,020 | +0.16(+1.17%) |
Dec 26, 2006 | 13.76 | 13.98 | 13.49 | 13.66 | 133,169 | -0.14(-1.01%) |
Dec 22, 2006 | 13.46 | 14.27 | 13.46 | 13.80 | 558,556 | +0.31(+2.30%) |
Dec 21, 2006 | 13.25 | 13.53 | 13.16 | 13.49 | 398,863 | +0.29(+2.20%) |
Dec 20, 2006 | 13.32 | 13.36 | 13.14 | 13.20 | 234,894 | -0.05(-0.38%) |
Dec 19, 2006 | 13.32 | 13.45 | 13.00 | 13.25 | 579,290 | -0.21(-1.56%) |
Dec 18, 2006 | 12.26 | 13.47 | 12.26 | 13.46 | 1,066,351 | +1.14(+9.25%) |
Dec 15, 2006 | 12.30 | 12.36 | 12.16 | 12.32 | 417,481 | +0.11(+0.90%) |
Dec 14, 2006 | 12.12 | 12.31 | 12.12 | 12.21 | 532,717 | +0.11(+0.91%) |
Dec 13, 2006 | 12.19 | 12.25 | 12.04 | 12.10 | 233,994 | +0.00(+0.00%) |
Dec 12, 2006 | 12.17 | 12.24 | 12.03 | 12.10 | 275,306 | -0.10(-0.82%) |
Dec 11, 2006 | 12.21 | 12.30 | 12.10 | 12.20 | 249,900 | +0.12(+0.99%) |
Dec 08, 2006 | 12.01 | 12.10 | 11.99 | 12.08 | 169,881 | +0.02(+0.17%) |
Dec 07, 2006 | 12.09 | 12.20 | 12.01 | 12.06 | 199,528 | -0.06(-0.50%) |
Dec 06, 2006 | 12.11 | 12.20 | 12.06 | 12.12 | 111,549 | -0.04(-0.29%) |
Dec 05, 2006 | 12.17 | 12.35 | 12.12 | 12.15 | 241,791 | +0.04(+0.29%) |
Dec 04, 2006 | 12.00 | 12.21 | 11.94 | 12.12 | 171,136 | +0.08(+0.66%) |