Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.34 | 17.19 | 16.28 | 16.89 | 1,023,668 | +0.70(+4.32%) |
Nov 29, 2007 | 16.32 | 16.59 | 16.00 | 16.19 | 432,545 | -0.14(-0.86%) |
Nov 28, 2007 | 15.83 | 16.37 | 15.75 | 16.33 | 842,536 | +0.69(+4.41%) |
Nov 27, 2007 | 15.15 | 15.73 | 15.10 | 15.64 | 943,734 | +0.38(+2.49%) |
Nov 26, 2007 | 14.75 | 15.54 | 14.70 | 15.26 | 1,115,709 | +0.46(+3.11%) |
Nov 23, 2007 | 14.75 | 14.98 | 14.62 | 14.80 | 528,966 | +0.11(+0.75%) |
Nov 21, 2007 | 15.78 | 15.86 | 14.66 | 14.69 | 1,382,330 | -1.21(-7.61%) |
Nov 20, 2007 | 15.47 | 16.05 | 15.43 | 15.90 | 1,220,603 | +0.37(+2.38%) |
Nov 19, 2007 | 15.67 | 15.78 | 15.37 | 15.53 | 1,249,325 | -0.34(-2.14%) |
Nov 16, 2007 | 16.21 | 16.38 | 15.72 | 15.87 | 1,351,662 | -0.30(-1.86%) |
Nov 15, 2007 | 17.41 | 17.41 | 16.06 | 16.17 | 1,400,196 | -1.29(-7.39%) |
Nov 14, 2007 | 17.45 | 17.70 | 17.30 | 17.46 | 834,794 | +0.16(+0.92%) |
Nov 13, 2007 | 17.31 | 17.46 | 17.12 | 17.30 | 1,001,834 | +0.19(+1.11%) |
Nov 12, 2007 | 17.51 | 17.65 | 17.01 | 17.11 | 1,372,614 | -0.52(-2.95%) |
Nov 09, 2007 | 16.74 | 17.82 | 16.60 | 17.63 | 1,393,886 | +0.59(+3.46%) |
Nov 08, 2007 | 18.74 | 18.89 | 16.36 | 17.04 | 2,450,609 | -1.67(-8.93%) |
Nov 07, 2007 | 19.03 | 19.25 | 18.69 | 18.71 | 1,401,250 | -0.63(-3.26%) |
Nov 06, 2007 | 19.12 | 19.45 | 18.96 | 19.34 | 1,133,571 | +0.25(+1.31%) |
Nov 05, 2007 | 19.19 | 19.75 | 18.82 | 19.09 | 1,202,500 | -0.42(-2.15%) |
Nov 02, 2007 | 20.15 | 20.25 | 19.46 | 19.51 | 1,066,274 | -0.36(-1.81%) |
Nov 01, 2007 | 20.48 | 20.69 | 19.82 | 19.87 | 1,422,286 | -0.83(-4.01%) |
Oct 31, 2007 | 20.00 | 21.02 | 19.86 | 20.70 | 1,623,907 | +0.79(+3.97%) |
Oct 30, 2007 | 20.15 | 20.15 | 19.68 | 19.91 | 2,046,039 | -0.24(-1.19%) |
Oct 29, 2007 | 18.86 | 20.89 | 18.85 | 20.15 | 3,011,941 | +1.30(+6.90%) |
Oct 26, 2007 | 18.75 | 19.16 | 18.00 | 18.85 | 5,046,460 | -0.22(-1.15%) |
Oct 25, 2007 | 22.50 | 22.75 | 18.78 | 19.07 | 12,660,138 | -9.63(-33.55%) |
Oct 24, 2007 | 28.69 | 28.96 | 27.87 | 28.70 | 1,800,200 | +0.22(+0.77%) |
Oct 23, 2007 | 27.85 | 28.79 | 27.73 | 28.48 | 1,246,041 | +0.90(+3.26%) |
Oct 22, 2007 | 26.84 | 27.75 | 26.63 | 27.58 | 844,400 | +0.53(+1.96%) |
Oct 19, 2007 | 28.10 | 28.14 | 26.91 | 27.05 | 993,076 | -1.04(-3.70%) |
Oct 18, 2007 | 28.28 | 28.46 | 27.64 | 28.09 | 825,235 | -0.05(-0.18%) |
Oct 17, 2007 | 28.50 | 29.30 | 27.75 | 28.14 | 2,512,564 | +0.98(+3.61%) |
Oct 16, 2007 | 26.69 | 27.34 | 26.66 | 27.16 | 753,284 | +0.39(+1.46%) |
Oct 15, 2007 | 27.81 | 27.95 | 26.61 | 26.77 | 558,596 | -0.85(-3.08%) |
Oct 12, 2007 | 27.37 | 27.80 | 27.32 | 27.62 | 389,797 | +0.58(+2.14%) |
Oct 11, 2007 | 28.30 | 28.59 | 26.90 | 27.04 | 695,022 | -1.17(-4.15%) |
Oct 10, 2007 | 27.68 | 28.25 | 27.55 | 28.21 | 591,024 | +0.37(+1.33%) |
Oct 09, 2007 | 28.51 | 28.54 | 27.58 | 27.84 | 690,186 | -0.65(-2.28%) |
Oct 08, 2007 | 28.30 | 28.64 | 28.10 | 28.49 | 615,147 | +0.03(+0.11%) |
Oct 05, 2007 | 27.99 | 28.63 | 27.91 | 28.46 | 768,547 | +0.72(+2.60%) |
Oct 04, 2007 | 27.17 | 28.00 | 27.17 | 27.74 | 819,713 | +0.63(+2.32%) |
Oct 03, 2007 | 26.62 | 27.30 | 25.90 | 27.11 | 693,179 | +0.37(+1.38%) |
Oct 02, 2007 | 27.04 | 27.17 | 26.16 | 26.74 | 780,241 | -0.32(-1.18%) |
Oct 01, 2007 | 25.22 | 27.49 | 25.02 | 27.06 | 1,620,173 | +1.73(+6.83%) |
Sep 28, 2007 | 25.86 | 26.11 | 25.21 | 25.33 | 1,174,708 | -0.55(-2.13%) |
Sep 27, 2007 | 26.02 | 26.17 | 25.73 | 25.88 | 530,466 | -0.10(-0.38%) |
Sep 26, 2007 | 25.48 | 26.24 | 25.46 | 25.98 | 672,244 | +0.71(+2.81%) |
Sep 25, 2007 | 25.44 | 25.82 | 25.22 | 25.27 | 993,241 | -0.32(-1.25%) |
Sep 24, 2007 | 25.60 | 25.80 | 25.45 | 25.59 | 1,719,158 | +0.03(+0.12%) |
Sep 21, 2007 | 24.71 | 25.97 | 24.39 | 25.56 | 1,472,707 | +1.08(+4.41%) |
Sep 20, 2007 | 24.24 | 24.69 | 24.24 | 24.48 | 340,804 | +0.22(+0.91%) |
Sep 19, 2007 | 24.26 | 24.50 | 24.14 | 24.26 | 458,317 | +0.15(+0.62%) |
Sep 18, 2007 | 23.70 | 24.23 | 23.35 | 24.11 | 780,182 | +0.51(+2.16%) |
Sep 17, 2007 | 23.74 | 24.07 | 23.56 | 23.60 | 813,812 | -0.30(-1.26%) |
Sep 14, 2007 | 24.31 | 24.53 | 23.76 | 23.90 | 573,322 | -0.64(-2.61%) |
Sep 13, 2007 | 24.99 | 25.12 | 24.50 | 24.54 | 400,750 | -0.15(-0.61%) |
Sep 12, 2007 | 24.25 | 25.01 | 24.10 | 24.69 | 544,798 | +0.45(+1.86%) |
Sep 11, 2007 | 24.06 | 24.50 | 23.59 | 24.24 | 771,813 | +0.24(+1.00%) |
Sep 10, 2007 | 24.04 | 24.12 | 23.25 | 24.00 | 527,882 | +0.16(+0.67%) |
Sep 07, 2007 | 24.19 | 24.42 | 23.77 | 23.84 | 614,017 | -0.68(-2.77%) |
Sep 06, 2007 | 24.04 | 24.98 | 23.94 | 24.52 | 1,189,092 | +0.51(+2.12%) |
Sep 05, 2007 | 23.26 | 24.03 | 23.26 | 24.01 | 1,663,649 | +0.55(+2.34%) |
Sep 04, 2007 | 22.65 | 23.57 | 22.60 | 23.46 | 916,133 | +0.73(+3.21%) |
Aug 31, 2007 | 22.62 | 22.87 | 22.27 | 22.73 | 946,379 | +0.02(+0.09%) |
Aug 30, 2007 | 22.25 | 22.93 | 22.21 | 22.71 | 1,347,592 | +0.16(+0.71%) |
Aug 29, 2007 | 22.00 | 22.85 | 21.55 | 22.55 | 2,399,389 | -0.17(-0.75%) |
Aug 28, 2007 | 23.68 | 23.70 | 22.69 | 22.72 | 939,664 | -1.20(-5.02%) |
Aug 27, 2007 | 23.70 | 24.67 | 23.70 | 23.92 | 2,087,154 | +0.50(+2.13%) |
Aug 24, 2007 | 25.77 | 25.83 | 21.74 | 23.42 | 7,274,345 | -2.37(-9.19%) |
Aug 23, 2007 | 26.44 | 26.48 | 25.69 | 25.79 | 720,236 | -0.47(-1.79%) |
Aug 22, 2007 | 26.35 | 26.85 | 26.21 | 26.26 | 631,112 | +0.14(+0.54%) |
Aug 21, 2007 | 25.51 | 26.30 | 25.35 | 26.12 | 855,678 | +0.58(+2.27%) |
Aug 20, 2007 | 25.86 | 26.33 | 25.21 | 25.54 | 795,926 | -0.26(-1.01%) |
Aug 17, 2007 | 25.99 | 26.20 | 24.52 | 25.80 | 1,411,727 | +0.81(+3.24%) |
Aug 16, 2007 | 26.17 | 26.18 | 22.24 | 24.99 | 2,388,179 | -1.17(-4.47%) |
Aug 15, 2007 | 26.53 | 27.00 | 26.16 | 26.16 | 607,451 | -0.41(-1.54%) |
Aug 14, 2007 | 26.13 | 26.98 | 26.06 | 26.57 | 784,312 | +0.53(+2.04%) |
Aug 13, 2007 | 26.69 | 27.00 | 25.13 | 26.04 | 1,062,701 | -0.44(-1.66%) |
Aug 10, 2007 | 26.57 | 26.99 | 25.80 | 26.48 | 1,187,822 | -0.45(-1.67%) |
Aug 09, 2007 | 26.91 | 28.34 | 26.70 | 26.93 | 2,109,450 | -0.36(-1.32%) |
Aug 08, 2007 | 27.49 | 27.50 | 26.85 | 27.29 | 1,478,956 | +0.25(+0.92%) |
Aug 07, 2007 | 26.51 | 27.26 | 26.19 | 27.04 | 1,016,961 | +0.14(+0.52%) |
Aug 06, 2007 | 26.01 | 26.91 | 24.88 | 26.90 | 1,213,865 | +1.26(+4.91%) |
Aug 03, 2007 | 25.84 | 26.72 | 25.57 | 25.64 | 763,195 | -0.92(-3.46%) |
Aug 02, 2007 | 25.69 | 26.71 | 25.63 | 26.56 | 954,519 | +0.61(+2.35%) |
Aug 01, 2007 | 25.96 | 26.48 | 25.67 | 25.95 | 1,076,820 | -0.15(-0.57%) |
Jul 31, 2007 | 27.18 | 27.24 | 26.07 | 26.10 | 829,615 | -0.91(-3.37%) |
Jul 30, 2007 | 27.20 | 27.36 | 26.36 | 27.01 | 868,805 | -0.07(-0.26%) |
Jul 27, 2007 | 27.47 | 27.94 | 26.82 | 27.08 | 1,308,289 | -0.54(-1.96%) |
Jul 26, 2007 | 27.41 | 28.07 | 27.17 | 27.62 | 2,418,393 | -0.07(-0.25%) |
Jul 25, 2007 | 29.68 | 29.71 | 26.87 | 27.69 | 4,721,440 | +1.85(+7.16%) |
Jul 24, 2007 | 26.16 | 27.36 | 25.65 | 25.84 | 1,520,404 | -0.16(-0.62%) |
Jul 23, 2007 | 26.18 | 26.19 | 25.85 | 26.00 | 1,168,843 | -0.02(-0.08%) |
Jul 20, 2007 | 25.96 | 26.06 | 25.95 | 26.02 | 1,455,385 | +0.01(+0.04%) |
Jul 19, 2007 | 26.01 | 26.15 | 25.76 | 26.01 | 742,216 | +0.03(+0.12%) |
Jul 18, 2007 | 26.14 | 26.26 | 25.78 | 25.98 | 1,295,037 | -0.27(-1.03%) |
Jul 17, 2007 | 26.09 | 26.45 | 25.80 | 26.25 | 678,486 | +0.28(+1.08%) |
Jul 16, 2007 | 25.97 | 26.15 | 25.81 | 25.97 | 649,201 | +0.17(+0.66%) |
Jul 13, 2007 | 25.55 | 26.02 | 25.50 | 25.80 | 659,009 | +0.08(+0.31%) |
Jul 12, 2007 | 25.94 | 26.29 | 25.51 | 25.72 | 1,273,449 | -0.02(-0.08%) |
Jul 11, 2007 | 24.40 | 25.78 | 24.35 | 25.74 | 1,377,271 | +1.28(+5.23%) |
Jul 10, 2007 | 24.61 | 24.67 | 24.34 | 24.46 | 601,712 | -0.27(-1.09%) |
Jul 09, 2007 | 24.64 | 24.88 | 24.55 | 24.73 | 533,927 | +0.18(+0.73%) |
Jul 06, 2007 | 24.46 | 24.68 | 24.31 | 24.55 | 444,288 | +0.05(+0.20%) |
Jul 05, 2007 | 24.35 | 24.70 | 24.25 | 24.50 | 668,761 | +0.15(+0.62%) |
Jul 03, 2007 | 24.35 | 24.45 | 24.12 | 24.35 | 196,792 | +0.05(+0.21%) |
Jul 02, 2007 | 24.23 | 24.51 | 24.09 | 24.30 | 628,377 | +0.14(+0.58%) |
Jun 29, 2007 | 24.44 | 24.65 | 24.10 | 24.16 | 565,678 | -0.25(-1.02%) |
Jun 28, 2007 | 23.91 | 24.68 | 23.91 | 24.41 | 761,622 | +0.53(+2.22%) |
Jun 27, 2007 | 23.45 | 23.91 | 23.08 | 23.88 | 590,763 | +0.22(+0.93%) |
Jun 26, 2007 | 23.65 | 23.90 | 23.35 | 23.66 | 714,214 | +0.07(+0.30%) |
Jun 25, 2007 | 24.13 | 24.34 | 23.48 | 23.59 | 956,529 | -0.67(-2.76%) |
Jun 22, 2007 | 24.74 | 24.87 | 24.09 | 24.26 | 1,233,956 | -0.63(-2.53%) |
Jun 21, 2007 | 24.47 | 24.96 | 24.23 | 24.89 | 652,810 | +0.32(+1.30%) |
Jun 20, 2007 | 24.72 | 24.86 | 24.45 | 24.57 | 907,900 | -0.08(-0.32%) |
Jun 19, 2007 | 24.77 | 24.85 | 24.51 | 24.65 | 537,300 | -0.18(-0.72%) |
Jun 18, 2007 | 24.52 | 24.91 | 24.11 | 24.83 | 821,000 | +0.33(+1.35%) |
Jun 15, 2007 | 24.70 | 25.29 | 24.37 | 24.50 | 1,736,100 | +0.06(+0.25%) |
Jun 14, 2007 | 23.71 | 24.65 | 23.71 | 24.44 | 1,326,800 | +0.76(+3.21%) |
Jun 13, 2007 | 23.11 | 24.07 | 23.03 | 23.68 | 1,269,400 | +0.65(+2.82%) |
Jun 12, 2007 | 23.36 | 23.48 | 22.89 | 23.03 | 826,600 | -0.41(-1.75%) |
Jun 11, 2007 | 23.01 | 23.54 | 22.85 | 23.44 | 745,300 | +0.33(+1.43%) |
Jun 08, 2007 | 22.20 | 23.12 | 22.19 | 23.11 | 1,092,699 | +0.86(+3.87%) |
Jun 07, 2007 | 23.11 | 23.13 | 21.79 | 22.25 | 910,393 | -0.78(-3.39%) |
Jun 06, 2007 | 23.23 | 23.28 | 22.99 | 23.03 | 444,388 | -0.19(-0.82%) |
Jun 05, 2007 | 23.41 | 23.74 | 22.99 | 23.22 | 775,073 | -0.16(-0.68%) |
Jun 04, 2007 | 22.54 | 23.40 | 22.54 | 23.38 | 817,382 | +0.68(+3.00%) |
Jun 01, 2007 | 22.99 | 23.35 | 22.42 | 22.70 | 1,009,903 | -0.09(-0.39%) |
May 31, 2007 | 22.95 | 23.83 | 22.63 | 22.79 | 1,290,242 | -0.15(-0.65%) |
May 30, 2007 | 22.39 | 23.01 | 22.30 | 22.94 | 813,581 | +0.34(+1.50%) |
May 29, 2007 | 22.70 | 22.70 | 22.21 | 22.60 | 580,302 | -0.04(-0.18%) |
May 25, 2007 | 22.42 | 22.68 | 22.18 | 22.64 | 375,381 | +0.34(+1.52%) |
May 24, 2007 | 22.51 | 22.75 | 22.10 | 22.30 | 756,992 | -0.37(-1.63%) |
May 23, 2007 | 22.59 | 23.05 | 22.51 | 22.67 | 639,027 | +0.16(+0.71%) |
May 22, 2007 | 22.77 | 23.00 | 22.48 | 22.51 | 657,053 | -0.17(-0.75%) |
May 21, 2007 | 22.44 | 23.09 | 22.30 | 22.68 | 795,707 | +0.32(+1.43%) |
May 18, 2007 | 22.29 | 22.50 | 22.10 | 22.36 | 550,416 | +0.14(+0.63%) |
May 17, 2007 | 22.53 | 22.58 | 21.99 | 22.22 | 571,823 | -0.38(-1.68%) |
May 16, 2007 | 22.37 | 22.63 | 22.09 | 22.60 | 614,209 | +0.26(+1.16%) |
May 15, 2007 | 22.54 | 23.00 | 22.17 | 22.34 | 694,467 | -0.27(-1.19%) |
May 14, 2007 | 23.01 | 23.10 | 22.38 | 22.61 | 724,344 | -0.49(-2.12%) |
May 11, 2007 | 22.70 | 23.37 | 22.53 | 23.10 | 589,902 | +0.52(+2.30%) |
May 10, 2007 | 23.27 | 23.31 | 22.52 | 22.58 | 808,083 | -0.74(-3.17%) |
May 09, 2007 | 23.17 | 23.39 | 23.01 | 23.32 | 589,147 | -0.01(-0.04%) |
May 08, 2007 | 23.40 | 24.19 | 23.09 | 23.33 | 731,432 | -0.14(-0.60%) |
May 07, 2007 | 23.34 | 23.60 | 23.30 | 23.47 | 761,362 | -0.03(-0.13%) |
May 04, 2007 | 24.05 | 24.05 | 23.06 | 23.50 | 1,023,832 | -0.43(-1.80%) |
May 03, 2007 | 23.30 | 24.18 | 23.28 | 23.93 | 1,462,772 | +0.53(+2.26%) |
May 02, 2007 | 23.86 | 24.01 | 23.25 | 23.40 | 1,587,290 | -0.50(-2.09%) |
May 01, 2007 | 22.70 | 23.95 | 22.60 | 23.90 | 2,205,056 | +1.24(+5.47%) |
Apr 30, 2007 | 22.95 | 23.37 | 22.57 | 22.66 | 2,823,789 | -1.21(-5.07%) |
Apr 27, 2007 | 23.57 | 24.28 | 22.96 | 23.87 | 2,147,211 | +0.27(+1.15%) |
Apr 26, 2007 | 22.18 | 23.94 | 22.17 | 23.60 | 10,305,998 | +5.91(+33.40%) |
Apr 25, 2007 | 17.46 | 17.79 | 17.03 | 17.69 | 815,117 | +0.38(+2.20%) |
Apr 24, 2007 | 17.34 | 17.45 | 17.00 | 17.31 | 534,840 | -0.14(-0.80%) |
Apr 23, 2007 | 17.58 | 17.75 | 17.02 | 17.45 | 973,401 | +0.70(+4.18%) |
Apr 20, 2007 | 16.15 | 17.06 | 16.00 | 16.75 | 1,108,483 | +0.80(+5.02%) |
Apr 19, 2007 | 16.52 | 16.63 | 15.88 | 15.95 | 678,590 | -0.61(-3.68%) |
Apr 18, 2007 | 16.82 | 16.94 | 16.55 | 16.56 | 484,726 | -0.37(-2.19%) |
Apr 17, 2007 | 17.04 | 17.10 | 16.80 | 16.93 | 739,048 | -0.13(-0.76%) |
Apr 16, 2007 | 16.95 | 17.09 | 16.84 | 17.06 | 429,218 | +0.14(+0.83%) |
Apr 13, 2007 | 16.66 | 16.92 | 16.59 | 16.92 | 299,240 | +0.23(+1.38%) |
Apr 12, 2007 | 16.75 | 16.92 | 16.58 | 16.69 | 562,918 | -0.13(-0.77%) |
Apr 11, 2007 | 17.28 | 17.28 | 16.63 | 16.82 | 355,916 | -0.39(-2.27%) |
Apr 10, 2007 | 16.53 | 17.29 | 16.53 | 17.21 | 856,758 | +0.59(+3.55%) |
Apr 09, 2007 | 16.70 | 16.73 | 16.32 | 16.62 | 505,276 | -0.08(-0.48%) |
Apr 05, 2007 | 16.61 | 16.72 | 16.43 | 16.70 | 257,324 | +0.16(+0.97%) |
Apr 04, 2007 | 16.53 | 16.67 | 16.29 | 16.54 | 296,472 | -0.03(-0.18%) |
Apr 03, 2007 | 15.74 | 16.66 | 15.70 | 16.57 | 829,372 | +0.83(+5.27%) |
Apr 02, 2007 | 15.88 | 15.89 | 15.45 | 15.74 | 869,239 | -0.12(-0.76%) |
Mar 30, 2007 | 16.13 | 16.13 | 15.72 | 15.86 | 435,313 | -0.29(-1.80%) |
Mar 29, 2007 | 16.31 | 16.32 | 15.94 | 16.15 | 779,514 | -0.10(-0.62%) |
Mar 28, 2007 | 16.08 | 16.51 | 16.07 | 16.25 | 879,898 | +0.03(+0.18%) |
Mar 27, 2007 | 16.17 | 16.32 | 16.03 | 16.22 | 428,564 | -0.03(-0.18%) |
Mar 26, 2007 | 16.38 | 16.53 | 16.10 | 16.25 | 202,630 | -0.18(-1.10%) |
Mar 23, 2007 | 16.44 | 16.50 | 16.26 | 16.43 | 328,366 | +0.00(+0.00%) |
Mar 22, 2007 | 16.54 | 16.54 | 16.16 | 16.43 | 358,555 | -0.02(-0.12%) |
Mar 21, 2007 | 16.07 | 16.48 | 15.97 | 16.45 | 392,064 | +0.39(+2.43%) |
Mar 20, 2007 | 16.38 | 16.44 | 15.99 | 16.06 | 472,520 | -0.32(-1.95%) |
Mar 19, 2007 | 16.10 | 16.50 | 16.00 | 16.38 | 371,270 | +0.38(+2.37%) |
Mar 16, 2007 | 16.57 | 16.66 | 15.97 | 16.00 | 765,066 | -0.58(-3.50%) |
Mar 15, 2007 | 16.73 | 16.95 | 16.49 | 16.58 | 273,267 | -0.12(-0.72%) |
Mar 14, 2007 | 16.18 | 16.83 | 16.18 | 16.70 | 545,654 | +0.48(+2.96%) |
Mar 13, 2007 | 16.79 | 16.97 | 16.11 | 16.22 | 457,432 | -0.57(-3.39%) |
Mar 12, 2007 | 16.68 | 16.91 | 16.55 | 16.79 | 497,839 | +0.20(+1.21%) |
Mar 09, 2007 | 16.62 | 16.63 | 16.36 | 16.59 | 418,000 | +0.07(+0.42%) |
Mar 08, 2007 | 16.26 | 16.58 | 16.23 | 16.52 | 629,026 | +0.45(+2.80%) |
Mar 07, 2007 | 16.42 | 16.68 | 16.05 | 16.07 | 852,477 | -0.33(-2.01%) |
Mar 06, 2007 | 16.44 | 16.80 | 16.29 | 16.40 | 1,026,362 | +0.17(+1.05%) |
Mar 05, 2007 | 16.39 | 16.66 | 16.20 | 16.23 | 972,070 | -0.23(-1.40%) |
Mar 02, 2007 | 16.29 | 16.52 | 16.28 | 16.46 | 879,858 | +0.15(+0.92%) |
Mar 01, 2007 | 16.08 | 16.71 | 16.01 | 16.31 | 991,201 | -0.11(-0.67%) |
Feb 28, 2007 | 16.31 | 16.52 | 15.90 | 16.42 | 654,412 | +0.09(+0.55%) |
Feb 27, 2007 | 16.71 | 16.87 | 16.30 | 16.33 | 834,118 | -0.65(-3.83%) |
Feb 26, 2007 | 17.19 | 17.34 | 16.92 | 16.98 | 587,740 | -0.28(-1.62%) |
Feb 23, 2007 | 17.43 | 17.43 | 17.09 | 17.26 | 362,450 | -0.25(-1.43%) |
Feb 22, 2007 | 17.66 | 17.77 | 17.30 | 17.51 | 676,174 | -0.07(-0.40%) |
Feb 21, 2007 | 17.73 | 17.89 | 17.51 | 17.58 | 730,061 | -0.30(-1.68%) |
Feb 20, 2007 | 17.48 | 17.95 | 17.46 | 17.88 | 731,543 | +0.32(+1.82%) |
Feb 16, 2007 | 17.45 | 17.63 | 17.25 | 17.56 | 718,036 | +0.10(+0.57%) |
Feb 15, 2007 | 16.97 | 17.55 | 16.90 | 17.46 | 1,073,749 | +0.50(+2.95%) |
Feb 14, 2007 | 16.96 | 17.42 | 16.75 | 16.96 | 1,144,082 | -0.03(-0.18%) |
Feb 13, 2007 | 16.87 | 17.16 | 16.60 | 16.99 | 1,198,256 | +0.24(+1.43%) |
Feb 12, 2007 | 16.99 | 17.00 | 16.30 | 16.75 | 1,088,351 | +0.53(+3.27%) |
Feb 09, 2007 | 16.56 | 16.62 | 16.01 | 16.22 | 499,788 | -0.30(-1.82%) |
Feb 08, 2007 | 16.40 | 16.66 | 16.22 | 16.52 | 716,547 | +0.10(+0.61%) |
Feb 07, 2007 | 16.39 | 16.59 | 16.25 | 16.42 | 553,930 | +0.09(+0.55%) |
Feb 06, 2007 | 16.21 | 16.70 | 16.15 | 16.33 | 1,095,120 | +0.11(+0.68%) |
Feb 05, 2007 | 16.11 | 16.40 | 16.10 | 16.22 | 523,743 | -0.25(-1.52%) |
Feb 02, 2007 | 16.19 | 16.55 | 16.16 | 16.47 | 783,159 | -0.14(-0.84%) |
Feb 01, 2007 | 16.03 | 16.65 | 15.98 | 16.61 | 1,826,049 | +0.05(+0.30%) |
Jan 31, 2007 | 16.52 | 16.91 | 15.87 | 16.56 | 2,088,569 | -0.13(-0.78%) |
Jan 30, 2007 | 15.76 | 17.01 | 15.76 | 16.69 | 8,792,995 | +2.92(+21.21%) |
Jan 29, 2007 | 14.08 | 14.08 | 13.53 | 13.77 | 602,581 | -0.22(-1.57%) |
Jan 26, 2007 | 14.03 | 14.17 | 13.75 | 13.99 | 487,877 | -0.01(-0.07%) |
Jan 25, 2007 | 14.22 | 14.25 | 13.84 | 14.00 | 405,099 | -0.17(-1.20%) |
Jan 24, 2007 | 14.16 | 14.25 | 14.07 | 14.17 | 266,783 | +0.06(+0.43%) |
Jan 23, 2007 | 14.02 | 14.23 | 13.97 | 14.11 | 546,335 | +0.11(+0.79%) |
Jan 22, 2007 | 14.40 | 14.42 | 13.97 | 14.00 | 346,799 | -0.44(-3.05%) |
Jan 19, 2007 | 14.31 | 14.49 | 14.22 | 14.44 | 314,040 | +0.09(+0.63%) |
Jan 18, 2007 | 14.23 | 14.47 | 14.23 | 14.35 | 407,811 | +0.08(+0.56%) |
Jan 17, 2007 | 14.32 | 14.54 | 14.23 | 14.27 | 554,532 | -0.08(-0.56%) |
Jan 16, 2007 | 14.51 | 14.72 | 14.22 | 14.35 | 454,754 | -0.16(-1.10%) |
Jan 12, 2007 | 14.19 | 14.73 | 14.19 | 14.51 | 611,705 | +0.41(+2.91%) |
Jan 11, 2007 | 13.94 | 14.22 | 13.91 | 14.10 | 417,582 | +0.21(+1.51%) |
Jan 10, 2007 | 13.58 | 13.94 | 13.51 | 13.89 | 541,463 | +0.19(+1.39%) |
Jan 09, 2007 | 13.66 | 13.87 | 13.57 | 13.70 | 982,330 | +0.02(+0.15%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.20 | 13.68 | 635,306 | +0.04(+0.29%) |
Jan 05, 2007 | 13.55 | 13.71 | 13.46 | 13.64 | 435,854 | +0.04(+0.29%) |
Jan 04, 2007 | 13.44 | 13.66 | 13.31 | 13.60 | 504,504 | +0.25(+1.87%) |
Jan 03, 2007 | 13.97 | 14.08 | 13.07 | 13.35 | 1,206,268 | -0.62(-4.44%) |
Dec 29, 2006 | 14.01 | 14.01 | 13.72 | 13.97 | 783,963 | -0.02(-0.14%) |
Dec 28, 2006 | 14.12 | 14.12 | 13.89 | 13.99 | 603,228 | -0.12(-0.85%) |
Dec 27, 2006 | 14.15 | 14.25 | 14.01 | 14.11 | 495,075 | +0.02(+0.14%) |
Dec 26, 2006 | 13.92 | 14.14 | 13.88 | 14.09 | 523,109 | +0.12(+0.86%) |
Dec 22, 2006 | 13.90 | 14.07 | 13.80 | 13.97 | 599,091 | +0.01(+0.07%) |
Dec 21, 2006 | 14.00 | 14.23 | 13.76 | 13.96 | 842,993 | +0.45(+3.33%) |
Dec 20, 2006 | 12.99 | 13.54 | 12.99 | 13.51 | 389,187 | +0.55(+4.24%) |
Dec 19, 2006 | 13.01 | 13.10 | 12.78 | 12.96 | 816,837 | -0.17(-1.29%) |
Dec 18, 2006 | 13.57 | 13.59 | 13.01 | 13.13 | 693,172 | -0.39(-2.88%) |
Dec 15, 2006 | 13.80 | 13.90 | 13.36 | 13.52 | 828,057 | -0.09(-0.66%) |
Dec 14, 2006 | 13.46 | 13.84 | 13.34 | 13.61 | 643,964 | +0.11(+0.81%) |
Dec 13, 2006 | 13.73 | 13.96 | 13.47 | 13.50 | 641,177 | -0.21(-1.53%) |
Dec 12, 2006 | 14.00 | 14.21 | 13.69 | 13.71 | 1,792,789 | -0.31(-2.21%) |
Dec 11, 2006 | 14.09 | 14.25 | 13.99 | 14.02 | 268,427 | -0.14(-0.99%) |
Dec 08, 2006 | 14.00 | 14.34 | 13.91 | 14.16 | 369,085 | +0.11(+0.78%) |
Dec 07, 2006 | 14.11 | 14.20 | 14.00 | 14.05 | 251,108 | -0.02(-0.14%) |
Dec 06, 2006 | 14.14 | 14.28 | 13.98 | 14.07 | 561,180 | -0.15(-1.05%) |
Dec 05, 2006 | 13.59 | 14.25 | 13.45 | 14.22 | 890,345 | +0.71(+5.26%) |
Dec 04, 2006 | 13.09 | 13.60 | 13.00 | 13.51 | 1,046,247 | +0.43(+3.29%) |