Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.81 | 11.30 | 10.70 | 11.16 | 3,382,074 | +0.16(+1.50%) |
Jan 30, 2008 | 10.98 | 11.14 | 10.70 | 10.99 | 5,769,063 | +0.28(+2.64%) |
Jan 29, 2008 | 10.96 | 10.98 | 10.67 | 10.71 | 4,542,082 | -0.27(-2.43%) |
Jan 28, 2008 | 10.21 | 11.29 | 10.21 | 10.98 | 7,372,209 | +0.57(+5.51%) |
Jan 25, 2008 | 10.73 | 10.73 | 10.23 | 10.41 | 5,376,000 | -0.18(-1.70%) |
Jan 24, 2008 | 10.70 | 10.83 | 10.55 | 10.59 | 4,421,405 | -0.05(-0.52%) |
Jan 23, 2008 | 10.27 | 10.67 | 10.05 | 10.64 | 6,544,449 | +0.09(+0.82%) |
Jan 22, 2008 | 10.21 | 10.78 | 10.20 | 10.56 | 5,180,618 | +0.10(+0.98%) |
Jan 21, 2008 | 10.79 | 10.84 | 10.30 | 10.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.79 | 10.84 | 10.30 | 10.45 | 5,245,247 | -0.24(-2.27%) |
Jan 17, 2008 | 11.00 | 11.16 | 10.62 | 10.70 | 4,910,833 | -0.30(-2.71%) |
Jan 16, 2008 | 10.83 | 11.13 | 10.77 | 10.99 | 4,682,904 | +0.10(+0.94%) |
Jan 15, 2008 | 10.89 | 11.06 | 10.85 | 10.89 | 2,696,059 | -0.12(-1.07%) |
Jan 14, 2008 | 11.15 | 11.18 | 10.95 | 11.01 | 3,026,307 | -0.07(-0.64%) |
Jan 11, 2008 | 11.28 | 11.28 | 10.98 | 11.08 | 2,989,866 | -0.29(-2.55%) |
Jan 10, 2008 | 11.05 | 11.47 | 10.96 | 11.37 | 3,588,390 | +0.26(+2.33%) |
Jan 09, 2008 | 10.93 | 11.12 | 10.83 | 11.11 | 3,674,555 | +0.15(+1.36%) |
Jan 08, 2008 | 11.48 | 11.48 | 10.96 | 10.96 | 3,897,266 | -0.40(-3.52%) |
Jan 07, 2008 | 10.96 | 11.40 | 10.93 | 11.36 | 3,585,851 | +0.45(+4.10%) |
Jan 04, 2008 | 11.17 | 11.17 | 10.85 | 10.92 | 4,183,165 | -0.27(-2.39%) |
Jan 03, 2008 | 11.99 | 11.99 | 11.17 | 11.18 | 5,086,811 | -0.67(-5.69%) |
Jan 02, 2008 | 11.95 | 12.15 | 11.79 | 11.86 | 2,883,417 | -0.17(-1.43%) |
Jan 01, 2008 | 12.03 | 12.09 | 11.93 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.03 | 12.09 | 11.93 | 12.03 | 2,106,933 | -0.05(-0.46%) |
Dec 28, 2007 | 11.98 | 12.25 | 11.98 | 12.09 | 2,094,842 | +0.05(+0.39%) |
Dec 27, 2007 | 12.10 | 12.16 | 11.95 | 12.04 | 2,786,783 | -0.07(-0.58%) |
Dec 26, 2007 | 12.11 | 12.18 | 12.04 | 12.11 | 4,578,731 | +0.03(+0.26%) |
Dec 24, 2007 | 11.99 | 12.20 | 11.97 | 12.08 | 880,071 | +0.04(+0.33%) |
Dec 21, 2007 | 11.77 | 12.13 | 11.73 | 12.04 | 5,091,109 | +0.42(+3.58%) |
Dec 20, 2007 | 11.59 | 11.75 | 11.41 | 11.62 | 2,809,798 | +0.13(+1.16%) |
Dec 19, 2007 | 11.63 | 11.63 | 11.31 | 11.49 | 3,203,969 | -0.11(-0.95%) |
Dec 18, 2007 | 11.18 | 11.68 | 11.16 | 11.60 | 4,008,874 | +0.49(+4.38%) |
Dec 17, 2007 | 11.29 | 11.34 | 11.06 | 11.11 | 2,816,057 | -0.20(-1.73%) |
Dec 14, 2007 | 11.62 | 11.78 | 11.30 | 11.31 | 2,840,864 | -0.45(-3.81%) |
Dec 13, 2007 | 11.82 | 11.93 | 11.58 | 11.76 | 2,821,746 | -0.08(-0.66%) |
Dec 12, 2007 | 12.04 | 12.16 | 11.64 | 11.83 | 3,060,981 | +0.04(+0.33%) |
Dec 11, 2007 | 12.02 | 12.15 | 11.76 | 11.80 | 3,130,286 | -0.23(-1.89%) |
Dec 10, 2007 | 11.99 | 12.13 | 11.87 | 12.02 | 2,530,586 | +0.03(+0.26%) |
Dec 07, 2007 | 12.15 | 12.33 | 11.98 | 11.99 | 2,427,601 | -0.07(-0.59%) |
Dec 06, 2007 | 11.48 | 12.08 | 11.46 | 12.06 | 4,131,072 | +0.57(+4.99%) |
Dec 05, 2007 | 11.50 | 11.55 | 11.22 | 11.49 | 4,088,173 | +0.11(+0.96%) |
Dec 04, 2007 | 11.32 | 11.61 | 11.31 | 11.38 | 3,343,994 | -0.04(-0.34%) |
Dec 03, 2007 | 11.65 | 11.76 | 11.38 | 11.42 | 3,823,991 | -0.28(-2.41%) |
Nov 30, 2007 | 11.71 | 11.77 | 11.59 | 11.70 | 3,775,935 | +0.10(+0.88%) |
Nov 29, 2007 | 11.49 | 11.87 | 11.39 | 11.60 | 3,981,729 | +0.09(+0.82%) |
Nov 28, 2007 | 11.18 | 11.63 | 11.07 | 11.50 | 5,708,821 | +0.43(+3.90%) |
Nov 27, 2007 | 11.31 | 11.31 | 10.93 | 11.07 | 7,636,050 | -0.11(-0.98%) |
Nov 26, 2007 | 11.66 | 11.72 | 11.18 | 11.18 | 6,438,981 | -0.46(-3.91%) |
Nov 23, 2007 | 11.70 | 11.70 | 11.48 | 11.64 | 1,650,520 | +0.12(+1.02%) |
Nov 21, 2007 | 11.70 | 11.70 | 11.47 | 11.52 | 5,061,132 | -0.25(-2.13%) |
Nov 20, 2007 | 11.88 | 11.94 | 11.52 | 11.77 | 9,923,805 | +0.13(+1.08%) |
Nov 19, 2007 | 11.76 | 11.76 | 11.58 | 11.65 | 6,401,371 | -0.17(-1.46%) |
Nov 16, 2007 | 11.71 | 11.87 | 11.46 | 11.82 | 6,204,494 | +0.17(+1.48%) |
Nov 15, 2007 | 12.11 | 12.15 | 11.58 | 11.65 | 8,871,970 | -0.49(-4.01%) |
Nov 14, 2007 | 11.85 | 12.51 | 11.83 | 12.13 | 5,848,003 | +0.30(+2.52%) |
Nov 13, 2007 | 11.89 | 12.29 | 11.69 | 11.83 | 6,601,452 | +0.59(+5.23%) |
Nov 12, 2007 | 11.21 | 11.35 | 10.59 | 11.25 | 14,183,445 | -0.33(-2.85%) |
Nov 09, 2007 | 11.82 | 11.91 | 11.50 | 11.58 | 4,415,290 | -0.24(-1.99%) |
Nov 08, 2007 | 11.51 | 12.02 | 11.51 | 11.81 | 5,279,810 | +0.35(+3.08%) |
Nov 07, 2007 | 11.76 | 11.76 | 11.45 | 11.46 | 3,481,500 | -0.32(-2.73%) |
Nov 06, 2007 | 11.80 | 11.93 | 11.64 | 11.78 | 3,120,093 | -0.05(-0.46%) |
Nov 05, 2007 | 11.87 | 11.94 | 11.77 | 11.83 | 4,657,817 | -0.03(-0.26%) |
Nov 02, 2007 | 12.16 | 12.43 | 11.74 | 11.87 | 5,322,865 | -0.26(-2.14%) |
Nov 01, 2007 | 12.36 | 12.42 | 12.11 | 12.12 | 4,325,266 | -0.27(-2.22%) |
Oct 31, 2007 | 12.42 | 12.67 | 12.35 | 12.40 | 6,014,647 | +0.01(+0.06%) |
Oct 30, 2007 | 12.37 | 12.72 | 12.36 | 12.39 | 7,012,884 | +0.01(+0.06%) |
Oct 29, 2007 | 12.46 | 12.54 | 12.35 | 12.38 | 7,017,216 | -0.02(-0.13%) |
Oct 26, 2007 | 12.55 | 12.56 | 12.31 | 12.40 | 2,833,135 | -0.02(-0.13%) |
Oct 25, 2007 | 12.61 | 12.63 | 12.40 | 12.42 | 2,341,917 | -0.15(-1.19%) |
Oct 24, 2007 | 12.74 | 12.74 | 12.51 | 12.56 | 3,909,100 | -0.18(-1.42%) |
Oct 23, 2007 | 12.89 | 12.95 | 12.63 | 12.74 | 5,320,444 | -0.20(-1.58%) |
Oct 22, 2007 | 13.11 | 13.17 | 12.93 | 12.95 | 4,638,218 | -0.29(-2.19%) |
Oct 19, 2007 | 13.97 | 13.97 | 13.22 | 13.24 | 9,900,302 | -0.78(-5.60%) |
Oct 18, 2007 | 14.13 | 14.18 | 13.88 | 14.02 | 4,295,321 | -0.10(-0.72%) |
Oct 17, 2007 | 14.11 | 14.20 | 14.01 | 14.13 | 5,077,447 | +0.16(+1.12%) |
Oct 16, 2007 | 14.21 | 14.22 | 13.89 | 13.97 | 3,780,785 | -0.17(-1.22%) |
Oct 15, 2007 | 14.28 | 14.40 | 14.08 | 14.14 | 3,693,882 | -0.11(-0.77%) |
Oct 12, 2007 | 14.38 | 14.46 | 14.11 | 14.25 | 4,416,399 | -0.20(-1.36%) |
Oct 11, 2007 | 14.61 | 14.75 | 14.40 | 14.45 | 2,724,570 | -0.09(-0.65%) |
Oct 10, 2007 | 14.44 | 14.60 | 14.38 | 14.54 | 3,088,237 | +0.11(+0.76%) |
Oct 09, 2007 | 14.20 | 14.47 | 14.18 | 14.43 | 3,114,856 | +0.32(+2.28%) |
Oct 08, 2007 | 13.82 | 14.15 | 13.80 | 14.11 | 2,881,429 | +0.23(+1.64%) |
Oct 05, 2007 | 13.90 | 13.95 | 13.68 | 13.88 | 2,660,476 | +0.02(+0.17%) |
Oct 04, 2007 | 13.84 | 13.91 | 13.73 | 13.86 | 2,371,989 | +0.02(+0.11%) |
Oct 03, 2007 | 13.89 | 14.01 | 13.77 | 13.84 | 3,699,743 | -0.15(-1.07%) |
Oct 02, 2007 | 14.06 | 14.07 | 13.89 | 13.99 | 2,468,577 | -0.02(-0.11%) |
Oct 01, 2007 | 14.09 | 14.09 | 13.87 | 14.01 | 4,390,370 | +0.00(+0.00%) |
Sep 28, 2007 | 14.06 | 14.09 | 13.96 | 14.01 | 3,549,383 | -0.05(-0.34%) |
Sep 27, 2007 | 14.13 | 14.22 | 14.00 | 14.06 | 6,169,085 | -0.12(-0.83%) |
Sep 26, 2007 | 14.26 | 14.28 | 14.11 | 14.17 | 3,177,179 | -0.03(-0.22%) |
Sep 25, 2007 | 14.71 | 14.71 | 14.17 | 14.20 | 4,598,653 | -0.50(-3.42%) |
Sep 24, 2007 | 14.68 | 14.79 | 14.47 | 14.71 | 2,609,762 | -0.05(-0.37%) |
Sep 21, 2007 | 14.91 | 14.91 | 14.71 | 14.76 | 5,579,241 | +0.05(+0.32%) |
Sep 20, 2007 | 14.50 | 14.81 | 14.49 | 14.71 | 2,637,922 | +0.21(+1.46%) |
Sep 19, 2007 | 14.23 | 14.65 | 14.23 | 14.50 | 3,412,658 | +0.28(+1.99%) |
Sep 18, 2007 | 14.16 | 14.28 | 14.03 | 14.22 | 4,390,379 | +0.06(+0.44%) |
Sep 17, 2007 | 14.33 | 14.36 | 14.10 | 14.16 | 4,035,632 | -0.28(-1.96%) |
Sep 14, 2007 | 14.60 | 14.54 | 14.39 | 14.44 | 2,913,180 | -0.16(-1.08%) |
Sep 13, 2007 | 14.57 | 14.74 | 14.40 | 14.60 | 3,182,253 | +0.08(+0.54%) |
Sep 12, 2007 | 14.43 | 14.59 | 14.42 | 14.52 | 2,983,368 | +0.00(+0.00%) |
Sep 11, 2007 | 14.35 | 14.59 | 14.29 | 14.52 | 4,734,239 | +0.16(+1.15%) |
Sep 10, 2007 | 14.54 | 14.71 | 14.32 | 14.35 | 7,126,800 | -0.20(-1.35%) |
Sep 07, 2007 | 14.47 | 14.76 | 14.28 | 14.55 | 5,801,977 | -0.06(-0.43%) |
Sep 06, 2007 | 15.04 | 15.04 | 14.56 | 14.61 | 7,025,499 | -0.43(-2.87%) |
Sep 05, 2007 | 15.70 | 16.08 | 14.92 | 15.04 | 8,335,923 | -2.23(-12.90%) |
Sep 04, 2007 | 16.76 | 17.36 | 16.76 | 17.27 | 1,845,113 | +0.36(+2.13%) |
Aug 31, 2007 | 16.80 | 17.05 | 16.69 | 16.91 | 1,380,761 | +0.38(+2.33%) |
Aug 30, 2007 | 16.68 | 16.62 | 16.39 | 16.53 | 1,465,753 | -0.16(-0.94%) |
Aug 29, 2007 | 16.43 | 16.68 | 16.37 | 16.68 | 1,764,434 | +0.31(+1.92%) |
Aug 28, 2007 | 16.43 | 16.61 | 16.35 | 16.37 | 2,351,602 | -0.25(-1.51%) |
Aug 27, 2007 | 17.06 | 17.06 | 16.61 | 16.62 | 1,686,075 | -0.53(-3.11%) |
Aug 24, 2007 | 16.90 | 17.19 | 16.82 | 17.16 | 1,946,395 | +0.20(+1.20%) |
Aug 23, 2007 | 16.46 | 17.15 | 16.62 | 16.95 | 2,197,419 | +0.49(+3.00%) |
Aug 22, 2007 | 16.44 | 16.48 | 16.16 | 16.46 | 3,107,606 | +0.23(+1.40%) |
Aug 21, 2007 | 15.93 | 16.28 | 15.55 | 16.23 | 2,358,355 | +0.30(+1.87%) |
Aug 20, 2007 | 15.65 | 16.04 | 15.57 | 15.93 | 3,318,364 | +0.23(+1.45%) |
Aug 17, 2007 | 15.48 | 15.74 | 15.30 | 15.70 | 4,203,576 | +0.52(+3.41%) |
Aug 16, 2007 | 15.33 | 15.38 | 14.89 | 15.19 | 4,740,412 | -0.15(-0.97%) |
Aug 15, 2007 | 15.65 | 15.84 | 15.30 | 15.33 | 2,545,031 | -0.31(-2.01%) |
Aug 14, 2007 | 15.92 | 16.02 | 15.55 | 15.65 | 2,609,838 | -0.27(-1.73%) |
Aug 13, 2007 | 15.67 | 16.29 | 15.61 | 15.92 | 3,252,232 | +0.25(+1.60%) |
Aug 10, 2007 | 15.42 | 16.22 | 14.91 | 15.67 | 5,633,651 | +0.06(+0.40%) |
Aug 09, 2007 | 16.09 | 16.25 | 15.46 | 15.61 | 5,402,824 | -0.75(-4.60%) |
Aug 08, 2007 | 16.95 | 16.95 | 15.97 | 16.36 | 5,118,431 | -0.51(-3.02%) |
Aug 07, 2007 | 16.74 | 16.97 | 16.33 | 16.87 | 4,500,634 | +0.13(+0.80%) |
Aug 06, 2007 | 16.15 | 16.78 | 15.95 | 16.74 | 3,778,236 | +0.63(+3.90%) |
Aug 03, 2007 | 16.38 | 16.50 | 16.00 | 16.11 | 2,667,867 | -0.20(-1.25%) |
Aug 02, 2007 | 16.75 | 16.75 | 16.13 | 16.32 | 5,141,118 | -0.05(-0.34%) |
Aug 01, 2007 | 16.47 | 16.78 | 16.15 | 16.37 | 4,909,584 | -0.35(-2.07%) |
Jul 31, 2007 | 17.25 | 17.38 | 16.68 | 16.72 | 3,784,438 | -0.53(-3.09%) |
Jul 30, 2007 | 17.50 | 17.50 | 16.68 | 17.25 | 4,721,563 | +0.45(+2.66%) |
Jul 27, 2007 | 17.09 | 17.52 | 16.76 | 16.80 | 2,978,143 | -0.47(-2.73%) |
Jul 26, 2007 | 17.49 | 17.69 | 17.11 | 17.27 | 3,443,123 | -0.43(-2.44%) |
Jul 25, 2007 | 18.04 | 18.17 | 17.62 | 17.70 | 3,384,244 | -0.33(-1.83%) |
Jul 24, 2007 | 18.57 | 18.58 | 18.00 | 18.03 | 2,460,312 | -0.59(-3.16%) |
Jul 23, 2007 | 18.65 | 18.76 | 18.58 | 18.62 | 1,576,357 | +0.05(+0.25%) |
Jul 20, 2007 | 18.67 | 18.76 | 18.46 | 18.58 | 2,338,843 | -0.05(-0.30%) |
Jul 19, 2007 | 18.47 | 18.81 | 18.46 | 18.63 | 1,812,218 | +0.27(+1.50%) |
Jul 18, 2007 | 18.39 | 18.49 | 18.18 | 18.36 | 1,858,982 | -0.06(-0.34%) |
Jul 17, 2007 | 18.68 | 18.87 | 18.36 | 18.42 | 2,872,764 | -0.24(-1.30%) |
Jul 16, 2007 | 18.62 | 18.69 | 18.27 | 18.66 | 2,546,687 | -0.10(-0.54%) |
Jul 13, 2007 | 18.43 | 18.85 | 18.40 | 18.76 | 1,957,098 | +0.27(+1.49%) |
Jul 12, 2007 | 18.22 | 18.51 | 18.21 | 18.49 | 3,925,101 | +0.28(+1.55%) |
Jul 11, 2007 | 18.28 | 18.38 | 18.09 | 18.21 | 1,590,755 | -0.04(-0.21%) |
Jul 10, 2007 | 18.19 | 18.53 | 18.19 | 18.25 | 3,106,506 | -0.17(-0.94%) |
Jul 09, 2007 | 18.58 | 18.64 | 18.33 | 18.42 | 2,533,760 | -0.16(-0.89%) |
Jul 06, 2007 | 18.62 | 18.68 | 18.45 | 18.58 | 2,366,829 | +0.02(+0.13%) |
Jul 05, 2007 | 18.66 | 18.67 | 18.42 | 18.56 | 2,775,319 | -0.06(-0.34%) |
Jul 03, 2007 | 18.51 | 18.83 | 18.31 | 18.62 | 1,740,351 | +0.32(+1.76%) |
Jul 02, 2007 | 18.26 | 18.32 | 17.92 | 18.30 | 2,505,148 | +0.22(+1.22%) |
Jun 29, 2007 | 18.24 | 18.32 | 17.96 | 18.08 | 2,505,401 | -0.16(-0.86%) |
Jun 28, 2007 | 18.16 | 18.32 | 18.05 | 18.24 | 1,640,068 | +0.16(+0.91%) |
Jun 27, 2007 | 18.17 | 18.17 | 17.98 | 18.07 | 3,229,295 | -0.17(-0.95%) |
Jun 26, 2007 | 18.28 | 18.37 | 18.13 | 18.25 | 2,261,513 | +0.14(+0.78%) |
Jun 25, 2007 | 18.10 | 18.33 | 18.08 | 18.11 | 2,450,610 | +0.00(+0.00%) |
Jun 22, 2007 | 18.71 | 18.72 | 17.97 | 18.11 | 5,385,430 | -0.79(-4.19%) |
Jun 21, 2007 | 18.07 | 19.09 | 18.01 | 18.90 | 7,387,509 | +0.85(+4.70%) |
Jun 20, 2007 | 18.11 | 18.21 | 17.98 | 18.05 | 3,199,478 | +0.03(+0.17%) |
Jun 19, 2007 | 18.12 | 18.14 | 17.89 | 18.02 | 4,135,149 | -0.09(-0.52%) |
Jun 18, 2007 | 17.78 | 18.17 | 17.78 | 18.11 | 4,598,462 | +0.43(+2.44%) |
Jun 15, 2007 | 17.34 | 17.71 | 17.34 | 17.68 | 4,360,817 | +0.53(+3.06%) |
Jun 14, 2007 | 17.24 | 17.37 | 17.12 | 17.16 | 2,229,275 | -0.06(-0.36%) |
Jun 13, 2007 | 17.00 | 17.22 | 16.83 | 17.22 | 2,881,047 | +0.22(+1.29%) |
Jun 12, 2007 | 17.08 | 17.16 | 17.00 | 17.00 | 1,699,703 | -0.09(-0.51%) |
Jun 11, 2007 | 17.05 | 17.13 | 16.98 | 17.08 | 1,279,715 | -0.02(-0.14%) |
Jun 08, 2007 | 17.11 | 17.13 | 16.92 | 17.11 | 2,978,238 | +0.11(+0.65%) |
Jun 07, 2007 | 18.14 | 18.14 | 16.98 | 17.00 | 3,107,529 | -0.46(-2.65%) |
Jun 06, 2007 | 17.66 | 17.66 | 17.46 | 17.46 | 2,060,821 | -0.26(-1.46%) |
Jun 05, 2007 | 17.81 | 17.85 | 17.64 | 17.72 | 2,177,414 | -0.19(-1.05%) |
Jun 04, 2007 | 17.38 | 17.97 | 17.34 | 17.91 | 4,537,044 | +0.47(+2.70%) |
Jun 01, 2007 | 17.49 | 17.53 | 17.39 | 17.44 | 2,331,214 | -0.05(-0.31%) |
May 31, 2007 | 17.11 | 17.69 | 17.11 | 17.49 | 2,563,252 | +0.02(+0.09%) |
May 30, 2007 | 17.47 | 17.61 | 17.31 | 17.48 | 3,061,628 | -0.14(-0.80%) |
May 29, 2007 | 17.33 | 17.66 | 17.33 | 17.62 | 4,356,867 | +0.29(+1.68%) |
May 25, 2007 | 17.05 | 17.38 | 16.94 | 17.33 | 3,312,309 | +0.31(+1.80%) |
May 24, 2007 | 17.48 | 17.62 | 16.99 | 17.02 | 4,500,346 | -0.24(-1.41%) |
May 23, 2007 | 17.19 | 17.55 | 17.18 | 17.27 | 3,215,534 | +0.17(+1.01%) |
May 22, 2007 | 17.24 | 17.30 | 17.08 | 17.09 | 3,881,495 | -0.20(-1.18%) |
May 21, 2007 | 17.28 | 17.44 | 17.23 | 17.30 | 2,519,470 | -0.01(-0.05%) |
May 18, 2007 | 17.42 | 17.42 | 17.28 | 17.30 | 2,178,178 | -0.12(-0.68%) |
May 17, 2007 | 17.54 | 17.62 | 17.42 | 17.42 | 3,539,997 | -0.12(-0.67%) |
May 16, 2007 | 17.16 | 17.63 | 17.03 | 17.54 | 4,680,395 | +0.37(+2.15%) |
May 15, 2007 | 17.04 | 17.25 | 17.00 | 17.17 | 3,324,639 | +0.16(+0.97%) |
May 14, 2007 | 16.98 | 17.05 | 16.95 | 17.01 | 3,589,649 | +0.02(+0.14%) |
May 11, 2007 | 16.99 | 17.12 | 16.94 | 16.98 | 3,894,829 | -0.02(-0.14%) |
May 10, 2007 | 17.07 | 17.19 | 16.90 | 17.01 | 5,336,356 | -0.12(-0.69%) |
May 09, 2007 | 17.03 | 17.13 | 16.98 | 17.12 | 4,774,023 | +0.11(+0.65%) |
May 08, 2007 | 16.75 | 17.13 | 16.75 | 17.01 | 6,284,849 | +0.19(+1.12%) |
May 07, 2007 | 16.72 | 16.90 | 16.63 | 16.83 | 4,268,396 | +0.06(+0.37%) |
May 04, 2007 | 16.75 | 16.85 | 16.66 | 16.76 | 3,661,790 | +0.02(+0.09%) |
May 03, 2007 | 16.59 | 16.79 | 16.59 | 16.75 | 4,436,133 | +0.12(+0.71%) |
May 02, 2007 | 16.68 | 16.76 | 16.61 | 16.63 | 3,215,024 | +0.03(+0.19%) |
May 01, 2007 | 16.19 | 16.67 | 16.19 | 16.60 | 6,084,528 | +0.15(+0.91%) |
Apr 30, 2007 | 16.86 | 17.63 | 16.43 | 16.45 | 7,140,180 | -0.19(-1.13%) |
Apr 27, 2007 | 16.56 | 16.68 | 16.44 | 16.64 | 2,948,181 | +0.00(+0.00%) |
Apr 26, 2007 | 16.79 | 16.86 | 16.59 | 16.64 | 3,372,981 | -0.16(-0.93%) |
Apr 25, 2007 | 16.59 | 16.82 | 16.50 | 16.79 | 4,217,465 | +0.26(+1.57%) |
Apr 24, 2007 | 15.98 | 16.65 | 15.98 | 16.54 | 2,670,870 | -0.10(-0.61%) |
Apr 23, 2007 | 16.27 | 16.65 | 16.27 | 16.64 | 4,341,676 | +0.31(+1.87%) |
Apr 20, 2007 | 16.96 | 16.96 | 16.28 | 16.33 | 4,772,112 | +0.02(+0.14%) |
Apr 19, 2007 | 16.28 | 16.32 | 15.97 | 16.31 | 2,756,003 | +0.24(+1.46%) |
Apr 18, 2007 | 16.48 | 16.48 | 16.03 | 16.07 | 2,814,776 | +0.03(+0.20%) |
Apr 17, 2007 | 16.38 | 16.58 | 16.01 | 16.04 | 7,139,670 | -0.36(-2.20%) |
Apr 16, 2007 | 16.29 | 16.42 | 16.01 | 16.40 | 4,694,057 | +0.35(+2.20%) |
Apr 13, 2007 | 15.92 | 16.25 | 15.86 | 16.05 | 5,642,156 | +0.21(+1.34%) |
Apr 12, 2007 | 15.60 | 15.88 | 15.57 | 15.84 | 2,255,420 | +0.20(+1.25%) |
Apr 11, 2007 | 16.05 | 16.05 | 15.29 | 15.64 | 7,031,598 | +0.24(+1.58%) |
Apr 10, 2007 | 15.37 | 15.45 | 15.30 | 15.40 | 2,728,471 | -0.01(-0.05%) |
Apr 09, 2007 | 15.44 | 15.48 | 15.30 | 15.41 | 3,428,271 | -0.04(-0.25%) |
Apr 05, 2007 | 15.59 | 15.66 | 15.38 | 15.44 | 2,629,767 | -0.15(-0.96%) |
Apr 04, 2007 | 15.59 | 15.65 | 15.50 | 15.59 | 3,370,863 | +0.02(+0.10%) |
Apr 03, 2007 | 15.47 | 15.70 | 15.38 | 15.58 | 5,533,878 | +0.13(+0.81%) |
Apr 02, 2007 | 15.31 | 15.56 | 15.16 | 15.45 | 10,512,317 | +0.22(+1.44%) |
Mar 30, 2007 | 15.08 | 15.35 | 15.07 | 15.23 | 4,201,028 | +0.35(+2.37%) |
Mar 29, 2007 | 14.68 | 15.12 | 14.67 | 14.88 | 4,283,471 | -0.18(-1.20%) |
Mar 28, 2007 | 14.82 | 15.09 | 14.77 | 15.06 | 2,642,765 | +0.15(+1.00%) |
Mar 27, 2007 | 14.53 | 15.01 | 14.53 | 14.91 | 1,651,409 | -0.07(-0.47%) |
Mar 26, 2007 | 14.91 | 15.01 | 14.80 | 14.98 | 1,842,035 | +0.05(+0.32%) |
Mar 23, 2007 | 14.91 | 15.06 | 14.85 | 14.93 | 2,447,679 | +0.05(+0.37%) |
Mar 22, 2007 | 14.50 | 14.91 | 14.47 | 14.88 | 3,692,353 | +0.42(+2.93%) |
Mar 21, 2007 | 14.32 | 14.47 | 14.23 | 14.46 | 3,463,688 | +0.08(+0.55%) |
Mar 20, 2007 | 14.26 | 14.39 | 14.16 | 14.38 | 1,987,552 | +0.17(+1.22%) |
Mar 19, 2007 | 14.36 | 14.43 | 14.13 | 14.20 | 4,307,171 | -0.10(-0.71%) |
Mar 16, 2007 | 14.31 | 14.40 | 14.22 | 14.31 | 3,184,226 | -0.04(-0.27%) |
Mar 15, 2007 | 14.13 | 14.36 | 14.10 | 14.35 | 2,215,641 | +0.22(+1.56%) |
Mar 14, 2007 | 14.05 | 14.17 | 13.91 | 14.13 | 4,113,742 | +0.12(+0.84%) |
Mar 13, 2007 | 14.39 | 14.32 | 14.01 | 14.01 | 2,222,522 | -0.38(-2.67%) |
Mar 12, 2007 | 14.27 | 14.40 | 14.12 | 14.39 | 3,205,977 | +0.27(+1.94%) |
Mar 09, 2007 | 14.23 | 14.25 | 14.06 | 14.12 | 2,728,648 | -0.05(-0.33%) |
Mar 08, 2007 | 14.17 | 14.24 | 14.13 | 14.17 | 2,213,602 | +0.05(+0.39%) |
Mar 07, 2007 | 14.07 | 14.24 | 14.04 | 14.11 | 3,402,591 | +0.06(+0.45%) |
Mar 06, 2007 | 14.06 | 14.11 | 13.91 | 14.05 | 3,466,176 | +0.12(+0.84%) |
Mar 05, 2007 | 13.84 | 14.14 | 13.84 | 13.93 | 2,646,970 | -0.03(-0.22%) |
Mar 02, 2007 | 14.17 | 14.27 | 13.96 | 13.96 | 2,128,610 | -0.20(-1.44%) |
Mar 01, 2007 | 14.07 | 14.31 | 13.98 | 14.17 | 3,062,568 | -0.16(-1.10%) |
Feb 28, 2007 | 14.14 | 14.48 | 14.05 | 14.32 | 3,246,752 | +0.18(+1.28%) |
Feb 27, 2007 | 14.52 | 14.53 | 14.14 | 14.14 | 1,984,112 | -0.42(-2.86%) |
Feb 26, 2007 | 14.53 | 14.60 | 14.50 | 14.56 | 2,419,530 | +0.00(+0.00%) |
Feb 23, 2007 | 14.82 | 14.82 | 14.37 | 14.56 | 2,144,411 | -0.08(-0.54%) |
Feb 22, 2007 | 14.90 | 14.95 | 14.59 | 14.64 | 2,586,698 | -0.23(-1.53%) |
Feb 21, 2007 | 14.96 | 15.07 | 14.84 | 14.86 | 1,913,774 | -0.14(-0.94%) |
Feb 20, 2007 | 14.71 | 15.04 | 14.71 | 15.01 | 1,792,722 | +0.14(+0.95%) |
Feb 16, 2007 | 14.83 | 14.91 | 14.75 | 14.86 | 3,097,794 | +0.03(+0.21%) |
Feb 15, 2007 | 14.60 | 14.90 | 14.60 | 14.83 | 3,340,663 | +0.22(+1.50%) |
Feb 14, 2007 | 14.71 | 14.75 | 14.49 | 14.61 | 4,866,435 | -0.11(-0.75%) |
Feb 13, 2007 | 14.39 | 14.78 | 14.23 | 14.72 | 5,461,925 | +0.32(+2.23%) |
Feb 12, 2007 | 14.29 | 14.49 | 14.20 | 14.40 | 4,049,678 | +0.18(+1.27%) |
Feb 09, 2007 | 14.32 | 14.51 | 14.22 | 14.22 | 2,689,911 | -0.10(-0.71%) |
Feb 08, 2007 | 14.22 | 14.36 | 14.13 | 14.32 | 3,702,546 | +0.08(+0.55%) |
Feb 07, 2007 | 14.31 | 14.44 | 14.21 | 14.24 | 3,373,156 | -0.09(-0.66%) |
Feb 06, 2007 | 14.22 | 14.42 | 14.17 | 14.34 | 4,127,122 | +0.09(+0.61%) |
Feb 05, 2007 | 14.17 | 14.31 | 13.98 | 14.25 | 4,696,578 | +0.03(+0.22%) |
Feb 02, 2007 | 14.00 | 14.24 | 13.94 | 14.22 | 3,725,483 | +0.19(+1.34%) |