Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.59 | 23.87 | 23.32 | 23.59 | 2,916,388 | +0.19(+0.80%) |
Nov 29, 2007 | 23.62 | 23.95 | 23.34 | 23.40 | 2,173,221 | -0.21(-0.89%) |
Nov 28, 2007 | 22.50 | 23.67 | 22.50 | 23.61 | 2,918,338 | +1.11(+4.95%) |
Nov 27, 2007 | 22.48 | 22.90 | 22.31 | 22.50 | 2,402,693 | +0.01(+0.03%) |
Nov 26, 2007 | 23.18 | 23.40 | 22.43 | 22.49 | 2,678,119 | -0.77(-3.30%) |
Nov 23, 2007 | 22.93 | 23.41 | 22.91 | 23.26 | 403,407 | +0.51(+2.23%) |
Nov 21, 2007 | 23.44 | 23.53 | 22.65 | 22.75 | 2,238,806 | -0.89(-3.78%) |
Nov 20, 2007 | 22.92 | 23.72 | 22.81 | 23.64 | 2,415,266 | +0.74(+3.23%) |
Nov 19, 2007 | 23.19 | 23.40 | 22.90 | 22.90 | 1,543,181 | -0.49(-2.11%) |
Nov 16, 2007 | 23.76 | 23.80 | 23.34 | 23.40 | 3,620,301 | -0.19(-0.82%) |
Nov 15, 2007 | 24.17 | 24.25 | 23.52 | 23.59 | 2,373,846 | -0.77(-3.15%) |
Nov 14, 2007 | 24.24 | 24.77 | 24.16 | 24.36 | 2,034,868 | +0.29(+1.22%) |
Nov 13, 2007 | 23.55 | 24.08 | 23.24 | 24.07 | 2,796,669 | +0.63(+2.69%) |
Nov 12, 2007 | 24.74 | 24.74 | 23.40 | 23.43 | 2,461,863 | -1.32(-5.35%) |
Nov 09, 2007 | 24.77 | 25.14 | 24.56 | 24.76 | 2,853,189 | -0.22(-0.90%) |
Nov 08, 2007 | 25.36 | 25.36 | 24.64 | 24.98 | 4,691,605 | -0.29(-1.14%) |
Nov 07, 2007 | 25.26 | 25.50 | 25.09 | 25.27 | 3,817,052 | -0.20(-0.77%) |
Nov 06, 2007 | 25.17 | 25.50 | 24.96 | 25.47 | 4,553,540 | +0.48(+1.90%) |
Nov 05, 2007 | 24.08 | 25.12 | 24.08 | 24.99 | 3,696,548 | +0.06(+0.26%) |
Nov 02, 2007 | 24.10 | 24.94 | 23.80 | 24.93 | 4,546,205 | +0.76(+3.15%) |
Nov 01, 2007 | 23.47 | 24.32 | 23.29 | 24.17 | 4,239,875 | +0.69(+2.93%) |
Oct 31, 2007 | 22.35 | 23.48 | 21.57 | 23.48 | 6,276,326 | +1.91(+8.87%) |
Oct 30, 2007 | 22.10 | 22.57 | 21.56 | 21.57 | 1,936,354 | -0.50(-2.27%) |
Oct 29, 2007 | 21.81 | 22.36 | 21.53 | 22.07 | 1,521,729 | +0.32(+1.48%) |
Oct 26, 2007 | 21.62 | 22.01 | 21.34 | 21.75 | 1,369,427 | +0.31(+1.43%) |
Oct 25, 2007 | 21.75 | 21.76 | 21.21 | 21.44 | 2,187,459 | -0.28(-1.28%) |
Oct 24, 2007 | 21.79 | 21.85 | 21.25 | 21.72 | 2,114,975 | -0.19(-0.86%) |
Oct 23, 2007 | 21.59 | 22.02 | 21.46 | 21.91 | 1,393,588 | +0.43(+2.01%) |
Oct 22, 2007 | 20.66 | 21.56 | 20.46 | 21.47 | 1,726,237 | +0.45(+2.13%) |
Oct 19, 2007 | 22.14 | 22.14 | 21.02 | 21.03 | 2,117,996 | -1.10(-4.99%) |
Oct 18, 2007 | 21.56 | 22.23 | 21.53 | 22.13 | 1,550,205 | +0.55(+2.56%) |
Oct 17, 2007 | 21.72 | 21.80 | 21.26 | 21.58 | 1,269,330 | +0.00(+0.02%) |
Oct 16, 2007 | 21.68 | 21.79 | 21.50 | 21.57 | 1,699,919 | -0.07(-0.33%) |
Oct 15, 2007 | 21.96 | 22.07 | 21.48 | 21.65 | 1,920,822 | -0.29(-1.34%) |
Oct 12, 2007 | 21.94 | 22.01 | 21.54 | 21.94 | 1,949,009 | +0.06(+0.30%) |
Oct 11, 2007 | 21.84 | 22.46 | 21.69 | 21.88 | 2,513,637 | +0.15(+0.67%) |
Oct 10, 2007 | 22.07 | 22.10 | 21.46 | 21.73 | 2,265,983 | -0.34(-1.54%) |
Oct 09, 2007 | 21.95 | 22.22 | 21.81 | 22.07 | 1,806,487 | +0.35(+1.63%) |
Oct 08, 2007 | 21.73 | 21.84 | 21.54 | 21.72 | 577,713 | -0.05(-0.21%) |
Oct 05, 2007 | 21.88 | 21.99 | 21.56 | 21.76 | 2,180,125 | -0.05(-0.23%) |
Oct 04, 2007 | 21.21 | 21.81 | 21.19 | 21.81 | 3,202,665 | +0.57(+2.70%) |
Oct 03, 2007 | 21.07 | 21.30 | 20.60 | 21.24 | 2,439,427 | +0.09(+0.43%) |
Oct 02, 2007 | 21.39 | 21.40 | 20.99 | 21.15 | 2,311,717 | -0.25(-1.19%) |
Oct 01, 2007 | 21.45 | 21.61 | 21.33 | 21.40 | 2,353,184 | -0.05(-0.23%) |
Sep 28, 2007 | 21.39 | 22.12 | 21.30 | 21.45 | 4,040,975 | +0.57(+2.73%) |
Sep 27, 2007 | 20.74 | 20.88 | 20.69 | 20.88 | 2,006,250 | +0.31(+1.52%) |
Sep 26, 2007 | 19.74 | 20.69 | 19.70 | 20.57 | 3,625,488 | +0.91(+4.65%) |
Sep 25, 2007 | 19.55 | 19.75 | 19.45 | 19.66 | 2,393,693 | +0.02(+0.11%) |
Sep 24, 2007 | 19.72 | 19.88 | 19.53 | 19.64 | 3,335,552 | -0.09(-0.45%) |
Sep 21, 2007 | 19.87 | 20.34 | 19.66 | 19.72 | 3,999,556 | -0.07(-0.37%) |
Sep 20, 2007 | 20.46 | 20.46 | 19.61 | 19.80 | 2,993,877 | -0.64(-3.13%) |
Sep 19, 2007 | 20.54 | 20.82 | 20.33 | 20.44 | 1,877,677 | +0.03(+0.12%) |
Sep 18, 2007 | 20.14 | 20.55 | 19.84 | 20.41 | 2,454,528 | +0.35(+1.77%) |
Sep 17, 2007 | 19.82 | 20.19 | 19.77 | 20.06 | 1,778,875 | +0.33(+1.69%) |
Sep 14, 2007 | 19.40 | 19.82 | 19.36 | 19.72 | 2,646,955 | +0.16(+0.83%) |
Sep 13, 2007 | 20.08 | 20.09 | 19.49 | 19.56 | 3,026,201 | -0.36(-1.80%) |
Sep 12, 2007 | 20.63 | 20.63 | 19.87 | 19.92 | 2,530,463 | -0.80(-3.88%) |
Sep 11, 2007 | 20.42 | 20.90 | 20.21 | 20.73 | 2,178,399 | +0.41(+2.00%) |
Sep 10, 2007 | 20.32 | 20.53 | 19.77 | 20.32 | 1,907,447 | -0.04(-0.18%) |
Sep 07, 2007 | 20.42 | 20.66 | 20.28 | 20.36 | 1,504,903 | -0.26(-1.26%) |
Sep 06, 2007 | 20.81 | 20.83 | 20.34 | 20.62 | 2,349,685 | -0.17(-0.84%) |
Sep 05, 2007 | 20.94 | 21.05 | 20.68 | 20.79 | 2,427,778 | -0.26(-1.23%) |
Sep 04, 2007 | 20.85 | 21.30 | 20.85 | 21.05 | 1,579,975 | +0.18(+0.86%) |
Aug 31, 2007 | 20.23 | 21.07 | 20.23 | 20.87 | 2,199,108 | +0.64(+3.16%) |
Aug 30, 2007 | 20.15 | 20.53 | 20.03 | 20.23 | 2,259,512 | -0.13(-0.64%) |
Aug 29, 2007 | 19.77 | 20.39 | 19.71 | 20.36 | 1,608,451 | +0.73(+3.71%) |
Aug 28, 2007 | 20.07 | 20.38 | 19.61 | 19.63 | 1,428,536 | -0.81(-3.96%) |
Aug 27, 2007 | 20.35 | 20.66 | 20.09 | 20.44 | 1,778,012 | +0.12(+0.59%) |
Aug 24, 2007 | 19.67 | 20.34 | 19.58 | 20.32 | 1,698,625 | +0.65(+3.30%) |
Aug 23, 2007 | 19.70 | 19.81 | 19.50 | 19.67 | 1,844,455 | +0.00(+0.01%) |
Aug 22, 2007 | 19.61 | 19.97 | 19.55 | 19.67 | 1,654,616 | +0.20(+1.01%) |
Aug 21, 2007 | 19.17 | 19.59 | 18.45 | 19.47 | 2,859,229 | +0.40(+2.09%) |
Aug 20, 2007 | 18.91 | 19.50 | 18.85 | 19.08 | 2,456,254 | +0.18(+0.96%) |
Aug 17, 2007 | 18.92 | 20.24 | 18.78 | 18.89 | 3,393,367 | -0.03(-0.13%) |
Aug 16, 2007 | 18.78 | 19.00 | 18.38 | 18.92 | 3,392,072 | +0.01(+0.06%) |
Aug 15, 2007 | 19.56 | 19.58 | 18.85 | 18.91 | 2,611,770 | -0.76(-3.87%) |
Aug 14, 2007 | 19.91 | 19.91 | 19.49 | 19.67 | 2,093,403 | -0.16(-0.81%) |
Aug 13, 2007 | 19.63 | 20.19 | 19.39 | 19.83 | 3,339,435 | +0.34(+1.74%) |
Aug 10, 2007 | 18.44 | 19.72 | 18.44 | 19.49 | 4,881,443 | +0.99(+5.36%) |
Aug 09, 2007 | 18.01 | 19.33 | 18.01 | 18.50 | 4,319,262 | -0.35(-1.88%) |
Aug 08, 2007 | 19.27 | 19.43 | 18.70 | 18.85 | 4,675,641 | -0.37(-1.93%) |
Aug 07, 2007 | 19.57 | 19.62 | 18.95 | 19.22 | 3,546,532 | -0.47(-2.37%) |
Aug 06, 2007 | 19.62 | 19.82 | 19.24 | 19.69 | 4,059,959 | +0.01(+0.07%) |
Aug 03, 2007 | 19.80 | 19.96 | 19.57 | 19.68 | 5,246,451 | -0.29(-1.44%) |
Aug 02, 2007 | 19.47 | 20.00 | 19.29 | 19.96 | 6,573,597 | +0.54(+2.77%) |
Aug 01, 2007 | 20.63 | 21.34 | 18.42 | 19.43 | 12,860,710 | -2.33(-10.72%) |
Jul 31, 2007 | 21.90 | 21.91 | 21.44 | 21.76 | 4,833,552 | -0.19(-0.88%) |
Jul 30, 2007 | 20.55 | 22.01 | 20.19 | 21.95 | 5,149,806 | +1.40(+6.80%) |
Jul 27, 2007 | 20.22 | 21.23 | 20.22 | 20.55 | 5,311,868 | +0.76(+3.84%) |
Jul 26, 2007 | 19.96 | 20.09 | 19.61 | 19.79 | 2,942,068 | -0.42(-2.10%) |
Jul 25, 2007 | 20.56 | 20.57 | 19.70 | 20.22 | 3,294,133 | -0.24(-1.18%) |
Jul 24, 2007 | 20.73 | 20.76 | 20.37 | 20.46 | 1,253,366 | -0.38(-1.84%) |
Jul 23, 2007 | 21.02 | 21.02 | 20.76 | 20.84 | 2,407,931 | -0.22(-1.02%) |
Jul 20, 2007 | 21.18 | 21.25 | 20.88 | 21.05 | 1,219,713 | -0.24(-1.13%) |
Jul 19, 2007 | 21.21 | 21.32 | 21.18 | 21.30 | 830,544 | +0.18(+0.86%) |
Jul 18, 2007 | 21.09 | 21.27 | 20.97 | 21.11 | 1,309,024 | -0.12(-0.55%) |
Jul 17, 2007 | 21.22 | 21.32 | 21.19 | 21.23 | 1,404,806 | +0.09(+0.42%) |
Jul 16, 2007 | 21.22 | 21.29 | 20.93 | 21.14 | 1,303,415 | -0.16(-0.75%) |
Jul 13, 2007 | 21.25 | 21.32 | 21.11 | 21.30 | 1,066,548 | +0.05(+0.25%) |
Jul 12, 2007 | 21.06 | 21.29 | 20.97 | 21.25 | 1,628,298 | +0.35(+1.67%) |
Jul 11, 2007 | 20.50 | 20.95 | 20.50 | 20.90 | 1,771,108 | +0.36(+1.77%) |
Jul 10, 2007 | 20.90 | 20.97 | 20.52 | 20.54 | 1,522,592 | -0.57(-2.69%) |
Jul 09, 2007 | 21.20 | 21.21 | 21.00 | 21.10 | 858,588 | -0.02(-0.09%) |
Jul 06, 2007 | 20.76 | 21.20 | 20.67 | 21.12 | 1,375,036 | +0.38(+1.81%) |
Jul 05, 2007 | 21.09 | 21.09 | 20.72 | 20.75 | 2,182,282 | -0.32(-1.51%) |
Jul 03, 2007 | 21.02 | 21.15 | 20.95 | 21.06 | 651,491 | +0.05(+0.23%) |
Jul 02, 2007 | 20.54 | 21.05 | 20.53 | 21.02 | 1,890,621 | +0.66(+3.26%) |
Jun 29, 2007 | 20.47 | 20.61 | 20.26 | 20.35 | 1,436,733 | -0.09(-0.42%) |
Jun 28, 2007 | 20.29 | 20.62 | 20.15 | 20.44 | 1,451,403 | +0.23(+1.16%) |
Jun 27, 2007 | 19.91 | 20.21 | 19.82 | 20.20 | 1,472,112 | +0.22(+1.09%) |
Jun 26, 2007 | 20.19 | 20.29 | 19.96 | 19.99 | 1,464,346 | -0.17(-0.84%) |
Jun 25, 2007 | 20.44 | 20.68 | 20.10 | 20.16 | 1,590,330 | -0.25(-1.20%) |
Jun 22, 2007 | 20.61 | 20.61 | 20.30 | 20.40 | 2,479,121 | -0.22(-1.06%) |
Jun 21, 2007 | 20.51 | 20.64 | 20.21 | 20.62 | 1,486,350 | -0.05(-0.25%) |
Jun 20, 2007 | 20.76 | 21.16 | 20.67 | 20.67 | 3,039,145 | -0.05(-0.23%) |
Jun 19, 2007 | 20.48 | 20.77 | 20.29 | 20.72 | 1,579,112 | +0.20(+0.96%) |
Jun 18, 2007 | 20.65 | 20.65 | 20.46 | 20.52 | 1,050,153 | -0.07(-0.34%) |
Jun 15, 2007 | 20.76 | 20.85 | 20.57 | 20.59 | 2,431,229 | +0.05(+0.26%) |
Jun 14, 2007 | 20.39 | 20.62 | 20.39 | 20.54 | 1,438,028 | +0.15(+0.72%) |
Jun 13, 2007 | 19.96 | 20.43 | 19.95 | 20.39 | 1,960,084 | +0.45(+2.28%) |
Jun 12, 2007 | 20.03 | 20.29 | 19.94 | 19.94 | 2,114,975 | -0.24(-1.18%) |
Jun 11, 2007 | 19.72 | 20.27 | 19.61 | 20.18 | 2,191,817 | +0.47(+2.39%) |
Jun 08, 2007 | 19.48 | 19.75 | 19.48 | 19.71 | 2,341,488 | +0.23(+1.18%) |
Jun 07, 2007 | 19.97 | 20.22 | 19.43 | 19.48 | 3,063,738 | -0.60(-2.98%) |
Jun 06, 2007 | 20.39 | 20.43 | 19.91 | 20.07 | 3,705,306 | -0.50(-2.44%) |
Jun 05, 2007 | 20.57 | 20.63 | 20.40 | 20.58 | 1,671,875 | +0.00(+0.02%) |
Jun 04, 2007 | 20.31 | 20.59 | 20.28 | 20.57 | 1,888,895 | +0.18(+0.86%) |
Jun 01, 2007 | 20.37 | 20.50 | 20.18 | 20.40 | 2,152,512 | +0.03(+0.15%) |
May 31, 2007 | 20.16 | 20.42 | 20.14 | 20.37 | 3,157,794 | +0.30(+1.50%) |
May 30, 2007 | 19.93 | 20.06 | 19.66 | 20.06 | 2,730,657 | +0.13(+0.66%) |
May 29, 2007 | 19.70 | 20.02 | 19.70 | 19.93 | 2,964,504 | +0.15(+0.76%) |
May 25, 2007 | 19.26 | 19.83 | 19.20 | 19.78 | 7,216,459 | +0.59(+3.05%) |
May 24, 2007 | 19.30 | 19.51 | 19.07 | 19.20 | 2,942,500 | -0.14(-0.74%) |
May 23, 2007 | 19.18 | 19.40 | 19.07 | 19.34 | 2,281,516 | +0.10(+0.52%) |
May 22, 2007 | 18.77 | 19.33 | 18.77 | 19.24 | 2,980,899 | +0.42(+2.24%) |
May 21, 2007 | 18.70 | 18.85 | 18.69 | 18.82 | 1,701,645 | +0.09(+0.47%) |
May 18, 2007 | 18.66 | 18.77 | 18.54 | 18.73 | 1,570,483 | +0.08(+0.45%) |
May 17, 2007 | 18.46 | 18.73 | 18.45 | 18.65 | 2,375,141 | +0.09(+0.47%) |
May 16, 2007 | 18.57 | 18.59 | 18.23 | 18.56 | 3,080,564 | +0.02(+0.09%) |
May 15, 2007 | 18.41 | 18.58 | 18.38 | 18.54 | 2,783,294 | +0.14(+0.74%) |
May 14, 2007 | 18.54 | 18.57 | 18.32 | 18.41 | 5,498,851 | -0.14(-0.75%) |
May 11, 2007 | 18.38 | 18.56 | 18.37 | 18.54 | 2,483,867 | +0.20(+1.11%) |
May 10, 2007 | 18.44 | 18.48 | 18.29 | 18.34 | 1,865,596 | -0.20(-1.10%) |
May 09, 2007 | 18.33 | 18.59 | 18.28 | 18.54 | 2,300,931 | +0.12(+0.65%) |
May 08, 2007 | 18.09 | 18.44 | 18.07 | 18.42 | 2,350,117 | +0.20(+1.11%) |
May 07, 2007 | 18.10 | 18.43 | 18.06 | 18.22 | 2,385,927 | +0.12(+0.68%) |
May 04, 2007 | 18.18 | 18.21 | 18.00 | 18.10 | 3,361,793 | -0.08(-0.42%) |
May 03, 2007 | 18.31 | 18.62 | 18.10 | 18.18 | 6,422,157 | +0.12(+0.68%) |
May 02, 2007 | 17.38 | 18.38 | 17.27 | 18.05 | 12,304,452 | +1.60(+9.74%) |
May 01, 2007 | 16.41 | 16.53 | 16.39 | 16.45 | 2,546,858 | +0.02(+0.14%) |
Apr 30, 2007 | 16.47 | 16.55 | 16.38 | 16.43 | 2,229,742 | -0.04(-0.24%) |
Apr 27, 2007 | 16.21 | 16.47 | 16.20 | 16.47 | 2,229,742 | +0.23(+1.40%) |
Apr 26, 2007 | 16.48 | 16.48 | 16.21 | 16.24 | 1,333,185 | -0.23(-1.42%) |
Apr 25, 2007 | 16.34 | 16.50 | 16.29 | 16.47 | 1,898,818 | +0.18(+1.11%) |
Apr 24, 2007 | 16.35 | 16.44 | 16.26 | 16.29 | 1,111,419 | -0.06(-0.34%) |
Apr 23, 2007 | 16.09 | 16.40 | 16.09 | 16.35 | 2,751,798 | +0.19(+1.19%) |
Apr 20, 2007 | 16.09 | 16.17 | 16.06 | 16.16 | 1,361,229 | +0.14(+0.87%) |
Apr 19, 2007 | 16.10 | 16.12 | 15.98 | 16.02 | 1,794,407 | -0.15(-0.90%) |
Apr 18, 2007 | 16.28 | 16.34 | 16.16 | 16.16 | 1,088,121 | -0.15(-0.91%) |
Apr 17, 2007 | 16.35 | 16.43 | 16.28 | 16.31 | 554,415 | -0.10(-0.59%) |
Apr 16, 2007 | 16.31 | 16.43 | 16.29 | 16.41 | 1,742,633 | +0.19(+1.14%) |
Apr 13, 2007 | 16.21 | 16.25 | 16.19 | 16.22 | 778,770 | -0.00(-0.01%) |
Apr 12, 2007 | 16.18 | 16.26 | 16.10 | 16.23 | 1,165,350 | -0.01(-0.04%) |
Apr 11, 2007 | 16.22 | 16.27 | 16.14 | 16.23 | 1,054,036 | +0.01(+0.06%) |
Apr 10, 2007 | 16.23 | 16.28 | 16.19 | 16.22 | 1,368,996 | +0.01(+0.07%) |
Apr 09, 2007 | 16.21 | 16.29 | 16.15 | 16.21 | 1,318,516 | +0.01(+0.09%) |
Apr 05, 2007 | 16.19 | 16.25 | 16.17 | 16.20 | 1,215,830 | -0.04(-0.24%) |
Apr 04, 2007 | 16.26 | 16.30 | 15.83 | 16.24 | 1,780,600 | -0.05(-0.28%) |
Apr 03, 2007 | 16.31 | 16.31 | 16.26 | 16.28 | 1,448,383 | +0.01(+0.07%) |
Apr 02, 2007 | 16.31 | 16.32 | 16.21 | 16.27 | 1,318,516 | +0.00(+0.01%) |
Mar 30, 2007 | 16.23 | 16.31 | 16.17 | 16.27 | 1,845,750 | +0.04(+0.24%) |
Mar 29, 2007 | 16.31 | 16.32 | 16.19 | 16.23 | 1,455,717 | +0.01(+0.04%) |
Mar 28, 2007 | 16.29 | 16.35 | 16.18 | 16.22 | 2,318,189 | -0.09(-0.54%) |
Mar 27, 2007 | 16.47 | 16.47 | 16.27 | 16.31 | 1,476,427 | -0.17(-1.05%) |
Mar 26, 2007 | 16.57 | 16.57 | 16.35 | 16.49 | 1,310,750 | -0.05(-0.28%) |
Mar 23, 2007 | 16.47 | 16.57 | 16.46 | 16.53 | 1,297,375 | -0.02(-0.10%) |
Mar 22, 2007 | 16.43 | 16.56 | 16.42 | 16.55 | 2,305,677 | +0.07(+0.41%) |
Mar 21, 2007 | 16.33 | 16.48 | 16.28 | 16.48 | 6,794,500 | +0.14(+0.88%) |
Mar 20, 2007 | 16.26 | 16.38 | 16.13 | 16.34 | 1,035,052 | +0.01(+0.06%) |
Mar 19, 2007 | 16.21 | 16.34 | 16.16 | 16.33 | 1,761,616 | +0.17(+1.08%) |
Mar 16, 2007 | 16.17 | 16.22 | 16.08 | 16.15 | 2,246,137 | +0.00(+0.01%) |
Mar 15, 2007 | 16.06 | 16.19 | 16.06 | 16.15 | 1,227,911 | +0.05(+0.30%) |
Mar 14, 2007 | 16.06 | 16.14 | 15.92 | 16.10 | 1,938,080 | +0.07(+0.46%) |
Mar 13, 2007 | 16.32 | 16.22 | 16.02 | 16.03 | 1,493,254 | -0.29(-1.80%) |
Mar 12, 2007 | 16.16 | 16.34 | 16.09 | 16.32 | 1,800,447 | +0.18(+1.12%) |
Mar 09, 2007 | 16.09 | 16.17 | 16.06 | 16.14 | 1,348,717 | +0.13(+0.81%) |
Mar 08, 2007 | 15.96 | 16.11 | 15.93 | 16.01 | 2,152,512 | +0.10(+0.66%) |
Mar 07, 2007 | 15.89 | 16.01 | 15.82 | 15.91 | 2,376,867 | +0.01(+0.09%) |
Mar 06, 2007 | 15.82 | 16.00 | 15.73 | 15.90 | 2,281,516 | +0.14(+0.90%) |
Mar 05, 2007 | 15.59 | 15.92 | 15.04 | 15.75 | 2,968,818 | -0.07(-0.47%) |
Mar 02, 2007 | 16.03 | 16.20 | 15.83 | 15.83 | 2,341,056 | -0.38(-2.35%) |
Mar 01, 2007 | 16.20 | 16.29 | 15.90 | 16.21 | 2,289,273 | -0.01(-0.07%) |
Feb 28, 2007 | 15.97 | 16.40 | 15.95 | 16.22 | 3,593,129 | +0.30(+1.86%) |
Feb 27, 2007 | 16.20 | 16.27 | 15.83 | 15.92 | 2,305,677 | -0.62(-3.75%) |
Feb 26, 2007 | 16.69 | 16.73 | 16.47 | 16.54 | 978,100 | -0.11(-0.67%) |
Feb 23, 2007 | 16.51 | 16.69 | 16.42 | 16.66 | 837,879 | +0.12(+0.71%) |
Feb 22, 2007 | 16.67 | 16.69 | 16.48 | 16.54 | 835,721 | -0.10(-0.60%) |
Feb 21, 2007 | 16.57 | 16.66 | 16.50 | 16.64 | 947,899 | -0.04(-0.25%) |
Feb 20, 2007 | 16.22 | 16.68 | 16.21 | 16.68 | 1,910,036 | +0.47(+2.90%) |
Feb 16, 2007 | 16.29 | 16.29 | 16.17 | 16.21 | 797,754 | -0.09(-0.57%) |
Feb 15, 2007 | 16.33 | 16.41 | 16.19 | 16.30 | 1,868,185 | -0.03(-0.17%) |
Feb 14, 2007 | 16.36 | 16.36 | 16.18 | 16.33 | 1,325,113 | +0.14(+0.84%) |
Feb 13, 2007 | 16.13 | 16.21 | 16.07 | 16.19 | 1,001,532 | +0.08(+0.47%) |
Feb 12, 2007 | 16.14 | 16.16 | 16.09 | 16.12 | 1,213,647 | -0.03(-0.17%) |
Feb 09, 2007 | 16.31 | 16.32 | 16.08 | 16.14 | 865,923 | -0.15(-0.92%) |
Feb 08, 2007 | 16.28 | 16.33 | 16.23 | 16.29 | 1,124,362 | -0.08(-0.51%) |
Feb 07, 2007 | 16.39 | 16.43 | 16.30 | 16.38 | 808,108 | -0.01(-0.06%) |
Feb 06, 2007 | 16.40 | 16.46 | 16.33 | 16.39 | 882,750 | -0.01(-0.07%) |
Feb 05, 2007 | 16.39 | 16.46 | 16.27 | 16.40 | 1,264,153 | +0.01(+0.08%) |
Feb 02, 2007 | 16.32 | 16.44 | 16.27 | 16.38 | 1,814,685 | +0.02(+0.13%) |
Feb 01, 2007 | 16.27 | 16.40 | 16.24 | 16.36 | 2,542,544 | +0.10(+0.58%) |
Jan 31, 2007 | 16.20 | 16.29 | 15.99 | 16.27 | 1,292,629 | +0.07(+0.46%) |
Jan 30, 2007 | 16.26 | 16.32 | 16.09 | 16.19 | 2,070,967 | -0.00(-0.01%) |
Jan 29, 2007 | 16.06 | 16.34 | 16.06 | 16.20 | 1,697,762 | +0.19(+1.22%) |
Jan 26, 2007 | 16.02 | 16.08 | 15.84 | 16.00 | 1,376,330 | +0.06(+0.35%) |
Jan 25, 2007 | 16.32 | 16.42 | 15.92 | 15.95 | 2,428,209 | -0.38(-2.31%) |
Jan 24, 2007 | 16.32 | 16.34 | 16.16 | 16.32 | 1,923,411 | +0.04(+0.26%) |
Jan 23, 2007 | 15.99 | 16.33 | 15.98 | 16.28 | 2,665,939 | +0.30(+1.87%) |
Jan 22, 2007 | 15.80 | 16.04 | 15.76 | 15.98 | 2,287,556 | +0.16(+1.00%) |
Jan 19, 2007 | 15.53 | 15.92 | 15.48 | 15.83 | 2,539,955 | +0.31(+1.99%) |
Jan 18, 2007 | 15.43 | 15.62 | 15.41 | 15.52 | 2,203,423 | +0.09(+0.57%) |
Jan 17, 2007 | 15.07 | 15.49 | 15.05 | 15.43 | 4,641,556 | +0.50(+3.34%) |
Jan 16, 2007 | 14.49 | 14.97 | 14.47 | 14.93 | 4,646,734 | +0.44(+3.07%) |
Jan 12, 2007 | 14.43 | 14.49 | 14.43 | 14.49 | 1,212,379 | +0.00(+0.00%) |
Jan 11, 2007 | 14.33 | 14.49 | 14.33 | 14.49 | 1,194,258 | +0.17(+1.20%) |
Jan 10, 2007 | 14.10 | 14.33 | 14.09 | 14.31 | 717,072 | +0.15(+1.08%) |
Jan 09, 2007 | 14.16 | 14.22 | 14.01 | 14.16 | 876,709 | +0.00(+0.02%) |
Jan 08, 2007 | 14.15 | 14.20 | 14.03 | 14.16 | 1,132,129 | +0.03(+0.18%) |
Jan 05, 2007 | 14.16 | 14.28 | 14.04 | 14.13 | 924,600 | -0.16(-1.10%) |
Jan 04, 2007 | 14.22 | 14.33 | 14.11 | 14.29 | 754,608 | +0.03(+0.21%) |
Jan 03, 2007 | 14.23 | 14.43 | 14.18 | 14.26 | 1,088,121 | +0.09(+0.61%) |
Dec 29, 2006 | 14.37 | 14.39 | 14.17 | 14.18 | 970,334 | -0.19(-1.29%) |
Dec 28, 2006 | 14.48 | 14.48 | 14.36 | 14.36 | 670,044 | -0.12(-0.83%) |
Dec 27, 2006 | 14.40 | 14.48 | 14.40 | 14.48 | 720,092 | +0.13(+0.94%) |
Dec 26, 2006 | 14.19 | 14.35 | 14.19 | 14.35 | 597,560 | +0.10(+0.72%) |
Dec 22, 2006 | 14.37 | 14.37 | 14.23 | 14.24 | 646,314 | -0.12(-0.82%) |
Dec 21, 2006 | 14.41 | 14.46 | 14.32 | 14.36 | 1,051,447 | +0.01(+0.05%) |
Dec 20, 2006 | 14.33 | 14.48 | 14.33 | 14.36 | 958,254 | -0.02(-0.13%) |
Dec 19, 2006 | 14.33 | 14.39 | 14.24 | 14.37 | 1,095,024 | +0.05(+0.34%) |
Dec 18, 2006 | 14.37 | 14.47 | 14.31 | 14.33 | 1,055,330 | +0.04(+0.31%) |
Dec 15, 2006 | 14.36 | 14.40 | 14.28 | 14.28 | 1,653,754 | -0.06(-0.40%) |
Dec 14, 2006 | 14.23 | 14.44 | 14.19 | 14.34 | 1,535,536 | +0.10(+0.73%) |
Dec 13, 2006 | 14.34 | 14.39 | 14.20 | 14.24 | 1,726,237 | -0.05(-0.34%) |
Dec 12, 2006 | 14.22 | 14.32 | 14.17 | 14.28 | 1,229,205 | +0.08(+0.55%) |
Dec 11, 2006 | 14.18 | 14.28 | 14.16 | 14.21 | 1,054,036 | +0.02(+0.16%) |
Dec 08, 2006 | 14.18 | 14.24 | 14.07 | 14.18 | 939,270 | +0.00(+0.00%) |
Dec 07, 2006 | 14.16 | 14.29 | 14.14 | 14.18 | 1,273,213 | +0.02(+0.15%) |
Dec 06, 2006 | 14.33 | 14.35 | 14.15 | 14.16 | 1,740,475 | -0.22(-1.55%) |
Dec 05, 2006 | 14.40 | 14.43 | 14.30 | 14.38 | 1,516,121 | -0.02(-0.13%) |
Dec 04, 2006 | 14.27 | 14.44 | 14.25 | 14.40 | 1,179,157 | +0.11(+0.75%) |