Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.53 | 19.85 | 19.00 | 19.21 | 20,069 | -0.08(-0.40%) |
Nov 29, 2007 | 18.22 | 19.30 | 18.22 | 19.29 | 11,268 | +1.25(+6.92%) |
Nov 28, 2007 | 16.87 | 18.04 | 16.87 | 18.04 | 18,888 | +1.29(+7.69%) |
Nov 27, 2007 | 16.82 | 16.87 | 16.21 | 16.75 | 3,671 | -0.05(-0.31%) |
Nov 26, 2007 | 17.07 | 17.33 | 16.66 | 16.80 | 9,560 | -0.28(-1.65%) |
Nov 23, 2007 | 17.33 | 17.33 | 16.64 | 17.09 | 3,810 | -0.25(-1.43%) |
Nov 21, 2007 | 17.27 | 17.33 | 17.13 | 17.33 | 8,437 | +0.00(+0.00%) |
Nov 20, 2007 | 17.33 | 17.33 | 16.92 | 17.33 | 8,753 | +0.09(+0.54%) |
Nov 19, 2007 | 16.63 | 17.33 | 16.63 | 17.24 | 10,106 | +0.06(+0.33%) |
Nov 16, 2007 | 16.76 | 17.24 | 16.40 | 17.18 | 87,031 | +0.44(+2.60%) |
Nov 15, 2007 | 16.75 | 16.89 | 16.03 | 16.75 | 5,948 | +0.14(+0.85%) |
Nov 14, 2007 | 16.54 | 16.61 | 16.12 | 16.61 | 9,289 | -0.03(-0.20%) |
Nov 13, 2007 | 16.42 | 16.84 | 16.14 | 16.64 | 19,889 | -0.25(-1.48%) |
Nov 12, 2007 | 16.91 | 16.96 | 16.00 | 16.89 | 12,380 | -0.02(-0.13%) |
Nov 09, 2007 | 16.21 | 17.10 | 16.02 | 16.91 | 24,277 | +0.34(+2.06%) |
Nov 08, 2007 | 15.79 | 16.57 | 15.79 | 16.57 | 11,024 | +0.95(+6.09%) |
Nov 07, 2007 | 15.77 | 15.93 | 15.48 | 15.62 | 22,830 | -0.38(-2.37%) |
Nov 06, 2007 | 15.69 | 16.14 | 15.53 | 16.00 | 23,139 | +0.33(+2.09%) |
Nov 05, 2007 | 15.79 | 15.80 | 15.46 | 15.67 | 10,044 | -0.37(-2.31%) |
Nov 02, 2007 | 15.61 | 16.77 | 15.54 | 16.04 | 19,319 | +0.41(+2.64%) |
Nov 01, 2007 | 16.59 | 16.87 | 15.49 | 15.63 | 57,678 | -1.25(-7.41%) |
Oct 31, 2007 | 16.87 | 16.98 | 16.59 | 16.88 | 89,217 | +0.01(+0.06%) |
Oct 30, 2007 | 16.85 | 16.89 | 16.54 | 16.87 | 9,645 | -0.01(-0.06%) |
Oct 29, 2007 | 17.33 | 17.33 | 16.72 | 16.88 | 34,175 | -0.36(-2.09%) |
Oct 26, 2007 | 16.85 | 17.33 | 16.85 | 17.24 | 5,073 | +0.65(+3.93%) |
Oct 25, 2007 | 16.80 | 17.19 | 16.59 | 16.59 | 3,398 | -0.12(-0.70%) |
Oct 24, 2007 | 16.69 | 17.33 | 16.69 | 16.71 | 6,832 | -0.17(-1.03%) |
Oct 23, 2007 | 17.14 | 17.26 | 16.69 | 16.88 | 15,946 | -0.09(-0.52%) |
Oct 22, 2007 | 16.66 | 17.68 | 16.66 | 16.97 | 11,312 | +0.06(+0.36%) |
Oct 19, 2007 | 17.33 | 17.74 | 16.64 | 16.91 | 19,052 | -0.40(-2.33%) |
Oct 18, 2007 | 17.80 | 17.80 | 17.28 | 17.31 | 2,800 | +0.00(+0.00%) |
Oct 17, 2007 | 17.74 | 17.74 | 16.58 | 17.31 | 11,784 | -0.29(-1.65%) |
Oct 16, 2007 | 17.70 | 17.70 | 17.12 | 17.60 | 9,402 | -0.11(-0.63%) |
Oct 15, 2007 | 17.80 | 17.80 | 17.35 | 17.71 | 11,502 | -0.02(-0.11%) |
Oct 12, 2007 | 17.57 | 18.03 | 17.46 | 17.73 | 49,598 | +0.12(+0.66%) |
Oct 11, 2007 | 17.60 | 17.73 | 17.41 | 17.62 | 13,009 | +0.07(+0.37%) |
Oct 10, 2007 | 17.57 | 17.60 | 17.36 | 17.55 | 14,096 | -0.02(-0.13%) |
Oct 09, 2007 | 17.70 | 17.78 | 17.55 | 17.57 | 9,948 | -0.15(-0.82%) |
Oct 08, 2007 | 17.76 | 17.76 | 17.39 | 17.72 | 12,262 | -0.04(-0.21%) |
Oct 05, 2007 | 16.96 | 17.76 | 16.70 | 17.76 | 14,367 | +1.02(+6.07%) |
Oct 04, 2007 | 17.08 | 17.10 | 16.74 | 16.74 | 8,341 | -0.04(-0.22%) |
Oct 03, 2007 | 17.40 | 17.78 | 16.78 | 16.78 | 35,637 | -0.79(-4.48%) |
Oct 02, 2007 | 17.50 | 17.56 | 17.34 | 17.56 | 12,087 | +0.17(+0.97%) |
Oct 01, 2007 | 16.68 | 17.49 | 16.68 | 17.40 | 12,373 | +0.64(+3.80%) |
Sep 28, 2007 | 17.22 | 17.33 | 16.46 | 16.76 | 16,049 | -0.55(-3.17%) |
Sep 27, 2007 | 17.08 | 17.32 | 16.89 | 17.31 | 7,603 | +0.14(+0.82%) |
Sep 26, 2007 | 16.87 | 17.22 | 16.45 | 17.17 | 36,501 | +0.45(+2.66%) |
Sep 25, 2007 | 16.86 | 16.99 | 16.40 | 16.72 | 6,362 | -0.16(-0.97%) |
Sep 24, 2007 | 16.62 | 17.26 | 16.51 | 16.88 | 10,495 | -0.19(-1.10%) |
Sep 21, 2007 | 17.49 | 17.49 | 16.51 | 17.07 | 62,943 | -0.21(-1.19%) |
Sep 20, 2007 | 17.22 | 17.52 | 16.98 | 17.28 | 16,834 | -0.02(-0.14%) |
Sep 19, 2007 | 16.59 | 17.43 | 16.51 | 17.30 | 45,519 | +0.90(+5.51%) |
Sep 18, 2007 | 15.63 | 16.40 | 15.59 | 16.40 | 20,465 | +0.70(+4.45%) |
Sep 17, 2007 | 15.74 | 15.79 | 15.58 | 15.70 | 13,028 | -0.05(-0.33%) |
Sep 14, 2007 | 15.59 | 15.90 | 15.59 | 15.75 | 9,406 | +0.01(+0.06%) |
Sep 13, 2007 | 15.74 | 15.88 | 15.47 | 15.74 | 7,613 | +0.11(+0.69%) |
Sep 12, 2007 | 15.48 | 15.67 | 15.46 | 15.63 | 9,016 | +0.04(+0.27%) |
Sep 11, 2007 | 15.41 | 15.81 | 15.41 | 15.59 | 11,925 | +0.17(+1.09%) |
Sep 10, 2007 | 15.47 | 15.55 | 15.39 | 15.42 | 10,544 | +0.01(+0.06%) |
Sep 07, 2007 | 15.52 | 15.53 | 15.34 | 15.41 | 44,986 | -0.34(-2.14%) |
Sep 06, 2007 | 15.69 | 15.80 | 15.52 | 15.75 | 4,194 | +0.07(+0.42%) |
Sep 05, 2007 | 15.87 | 15.89 | 15.62 | 15.69 | 12,087 | -0.24(-1.50%) |
Sep 04, 2007 | 16.14 | 16.14 | 15.77 | 15.92 | 16,424 | +0.08(+0.53%) |
Aug 31, 2007 | 16.28 | 16.28 | 15.77 | 15.84 | 10,503 | -0.17(-1.05%) |
Aug 30, 2007 | 15.91 | 16.08 | 15.74 | 16.01 | 11,428 | -0.11(-0.67%) |
Aug 29, 2007 | 15.79 | 16.12 | 15.63 | 16.12 | 12,074 | +0.38(+2.44%) |
Aug 28, 2007 | 16.26 | 16.35 | 15.67 | 15.73 | 19,075 | -0.55(-3.37%) |
Aug 27, 2007 | 16.56 | 16.86 | 16.28 | 16.28 | 8,217 | -0.33(-2.00%) |
Aug 24, 2007 | 16.42 | 16.76 | 16.42 | 16.61 | 11,891 | -0.20(-1.17%) |
Aug 23, 2007 | 17.22 | 17.30 | 16.54 | 16.81 | 9,637 | -0.45(-2.63%) |
Aug 22, 2007 | 17.18 | 17.32 | 17.04 | 17.26 | 15,005 | +0.29(+1.71%) |
Aug 21, 2007 | 17.12 | 17.12 | 16.64 | 16.97 | 15,822 | -0.01(-0.05%) |
Aug 20, 2007 | 17.74 | 17.75 | 16.51 | 16.98 | 45,902 | -0.74(-4.20%) |
Aug 17, 2007 | 17.33 | 17.92 | 17.13 | 17.73 | 75,033 | +0.74(+4.39%) |
Aug 16, 2007 | 16.58 | 17.33 | 16.04 | 16.98 | 58,736 | +0.47(+2.84%) |
Aug 15, 2007 | 16.02 | 17.00 | 16.02 | 16.51 | 21,498 | +0.27(+1.67%) |
Aug 14, 2007 | 16.32 | 16.76 | 16.24 | 16.24 | 12,864 | -0.18(-1.08%) |
Aug 13, 2007 | 15.84 | 17.12 | 15.54 | 16.42 | 51,187 | +0.76(+4.85%) |
Aug 10, 2007 | 15.40 | 16.37 | 15.28 | 15.66 | 75,511 | +0.08(+0.54%) |
Aug 09, 2007 | 16.55 | 16.87 | 15.18 | 15.58 | 31,033 | -1.08(-6.47%) |
Aug 08, 2007 | 16.26 | 17.05 | 15.68 | 16.66 | 59,003 | +0.56(+3.49%) |
Aug 07, 2007 | 15.80 | 16.32 | 15.48 | 16.09 | 40,390 | +0.17(+1.06%) |
Aug 06, 2007 | 15.31 | 16.05 | 14.89 | 15.92 | 31,633 | +0.66(+4.30%) |
Aug 03, 2007 | 15.31 | 15.91 | 15.23 | 15.27 | 33,315 | -0.54(-3.41%) |
Aug 02, 2007 | 15.68 | 16.14 | 15.68 | 15.81 | 20,937 | +0.16(+1.02%) |
Aug 01, 2007 | 15.54 | 15.78 | 15.35 | 15.65 | 22,190 | -0.00(-0.03%) |
Jul 31, 2007 | 15.86 | 16.26 | 15.65 | 15.65 | 31,816 | -0.15(-0.92%) |
Jul 30, 2007 | 15.65 | 15.80 | 15.29 | 15.80 | 29,112 | +0.08(+0.51%) |
Jul 27, 2007 | 16.21 | 16.21 | 15.60 | 15.72 | 62,256 | -0.69(-4.20%) |
Jul 26, 2007 | 16.49 | 16.86 | 16.07 | 16.41 | 58,064 | +0.08(+0.49%) |
Jul 25, 2007 | 16.37 | 16.45 | 16.00 | 16.33 | 43,861 | +0.30(+1.84%) |
Jul 24, 2007 | 16.56 | 16.94 | 15.93 | 16.03 | 67,129 | -0.77(-4.57%) |
Jul 23, 2007 | 17.28 | 17.28 | 16.67 | 16.80 | 24,670 | -0.45(-2.58%) |
Jul 20, 2007 | 17.61 | 17.64 | 17.15 | 17.25 | 54,954 | -0.40(-2.26%) |
Jul 19, 2007 | 17.06 | 17.79 | 16.83 | 17.64 | 92,064 | +0.83(+4.96%) |
Jul 18, 2007 | 16.88 | 16.88 | 16.30 | 16.81 | 79,806 | +0.48(+2.96%) |
Jul 17, 2007 | 16.17 | 16.55 | 16.03 | 16.33 | 36,819 | +0.15(+0.96%) |
Jul 16, 2007 | 16.30 | 16.46 | 16.05 | 16.17 | 15,972 | -0.12(-0.72%) |
Jul 13, 2007 | 16.39 | 16.39 | 16.12 | 16.29 | 16,032 | -0.03(-0.20%) |
Jul 12, 2007 | 16.35 | 16.47 | 16.19 | 16.32 | 63,692 | +0.00(+0.00%) |
Jul 11, 2007 | 16.37 | 16.40 | 16.04 | 16.32 | 74,619 | +0.10(+0.64%) |
Jul 10, 2007 | 16.40 | 16.63 | 16.09 | 16.22 | 61,500 | -0.22(-1.34%) |
Jul 09, 2007 | 16.49 | 16.56 | 16.33 | 16.44 | 17,103 | -0.15(-0.90%) |
Jul 06, 2007 | 16.53 | 16.75 | 16.19 | 16.59 | 96,175 | -0.11(-0.67%) |
Jul 05, 2007 | 16.97 | 16.97 | 16.28 | 16.70 | 67,731 | -0.29(-1.71%) |
Jul 03, 2007 | 16.94 | 17.06 | 16.42 | 16.99 | 67,315 | +0.33(+2.00%) |
Jul 02, 2007 | 17.13 | 17.13 | 16.66 | 16.66 | 18,685 | -0.33(-1.93%) |
Jun 29, 2007 | 17.44 | 17.56 | 16.80 | 16.99 | 110,826 | -0.32(-1.87%) |
Jun 28, 2007 | 16.87 | 17.31 | 16.71 | 17.31 | 25,489 | +0.40(+2.35%) |
Jun 27, 2007 | 16.47 | 16.91 | 15.99 | 16.91 | 25,349 | +0.30(+1.78%) |
Jun 26, 2007 | 16.57 | 16.78 | 16.43 | 16.62 | 48,768 | +0.20(+1.23%) |
Jun 25, 2007 | 15.35 | 16.73 | 15.30 | 16.42 | 55,152 | +0.96(+6.18%) |
Jun 22, 2007 | 15.47 | 15.65 | 15.30 | 15.46 | 68,000 | -0.09(-0.60%) |
Jun 21, 2007 | 15.69 | 15.74 | 15.30 | 15.55 | 53,464 | -0.43(-2.70%) |
Jun 20, 2007 | 16.42 | 16.95 | 15.99 | 15.99 | 18,783 | -0.64(-3.86%) |
Jun 19, 2007 | 15.41 | 16.63 | 15.36 | 16.63 | 76,627 | +1.24(+8.07%) |
Jun 18, 2007 | 15.47 | 15.47 | 15.18 | 15.39 | 16,862 | +0.08(+0.52%) |
Jun 15, 2007 | 15.70 | 15.70 | 15.24 | 15.31 | 68,516 | -0.05(-0.31%) |
Jun 14, 2007 | 15.46 | 15.62 | 15.26 | 15.35 | 11,526 | -0.04(-0.24%) |
Jun 13, 2007 | 15.60 | 15.60 | 15.31 | 15.39 | 6,616 | -0.11(-0.70%) |
Jun 12, 2007 | 15.18 | 15.66 | 15.17 | 15.50 | 41,835 | +0.20(+1.32%) |
Jun 11, 2007 | 15.09 | 15.39 | 15.09 | 15.30 | 20,403 | +0.09(+0.62%) |
Jun 08, 2007 | 15.23 | 15.33 | 15.10 | 15.20 | 18,851 | +0.03(+0.19%) |
Jun 07, 2007 | 15.16 | 15.34 | 15.09 | 15.17 | 41,022 | -0.09(-0.58%) |
Jun 06, 2007 | 15.16 | 15.26 | 15.06 | 15.26 | 17,549 | -0.01(-0.09%) |
Jun 05, 2007 | 15.23 | 15.30 | 15.03 | 15.28 | 23,541 | -0.09(-0.58%) |
Jun 04, 2007 | 15.44 | 15.44 | 15.15 | 15.37 | 22,303 | +0.08(+0.52%) |
Jun 01, 2007 | 15.66 | 15.88 | 15.27 | 15.29 | 20,386 | -0.27(-1.72%) |
May 31, 2007 | 15.53 | 15.55 | 15.37 | 15.55 | 5,831 | +0.11(+0.70%) |
May 30, 2007 | 15.24 | 15.54 | 15.21 | 15.45 | 8,678 | +0.06(+0.40%) |
May 29, 2007 | 15.41 | 15.57 | 15.10 | 15.39 | 35,579 | +0.07(+0.43%) |
May 25, 2007 | 15.32 | 15.48 | 15.23 | 15.32 | 15,282 | -0.16(-1.06%) |
May 24, 2007 | 15.58 | 15.80 | 15.34 | 15.48 | 31,432 | -0.05(-0.33%) |
May 23, 2007 | 15.53 | 15.81 | 15.26 | 15.54 | 18,424 | +0.06(+0.36%) |
May 22, 2007 | 15.46 | 15.72 | 15.35 | 15.48 | 20,510 | +0.02(+0.12%) |
May 21, 2007 | 15.04 | 15.46 | 15.04 | 15.46 | 6,941 | +0.23(+1.51%) |
May 18, 2007 | 15.11 | 15.24 | 15.00 | 15.23 | 50,760 | +0.19(+1.25%) |
May 17, 2007 | 15.16 | 15.16 | 14.92 | 15.04 | 42,467 | -0.12(-0.80%) |
May 16, 2007 | 15.20 | 15.20 | 14.57 | 15.17 | 48,768 | -0.02(-0.12%) |
May 15, 2007 | 15.88 | 15.88 | 15.04 | 15.18 | 31,840 | -0.09(-0.58%) |
May 14, 2007 | 15.44 | 15.58 | 15.06 | 15.27 | 15,154 | -0.18(-1.18%) |
May 11, 2007 | 15.09 | 15.46 | 15.02 | 15.46 | 20,064 | +0.34(+2.23%) |
May 10, 2007 | 15.51 | 15.51 | 15.03 | 15.12 | 23,940 | -0.48(-3.05%) |
May 09, 2007 | 15.55 | 15.69 | 15.51 | 15.59 | 12,687 | -0.12(-0.79%) |
May 08, 2007 | 15.23 | 15.72 | 15.23 | 15.72 | 13,167 | -0.25(-1.58%) |
May 07, 2007 | 15.93 | 16.09 | 15.91 | 15.97 | 10,582 | -0.12(-0.76%) |
May 04, 2007 | 16.10 | 16.27 | 15.89 | 16.09 | 10,956 | -0.04(-0.23%) |
May 03, 2007 | 16.21 | 16.61 | 16.02 | 16.13 | 13,682 | -0.06(-0.35%) |
May 02, 2007 | 15.33 | 16.22 | 15.33 | 16.19 | 18,012 | +0.41(+2.61%) |
May 01, 2007 | 15.34 | 15.86 | 15.18 | 15.77 | 56,151 | +0.42(+2.72%) |
Apr 30, 2007 | 16.46 | 16.52 | 15.36 | 15.36 | 23,910 | -0.83(-5.15%) |
Apr 27, 2007 | 16.56 | 16.81 | 16.18 | 16.19 | 13,417 | -0.27(-1.62%) |
Apr 26, 2007 | 16.66 | 16.66 | 16.42 | 16.46 | 22,753 | -0.24(-1.43%) |
Apr 25, 2007 | 16.88 | 16.90 | 16.64 | 16.70 | 7,282 | -0.03(-0.17%) |
Apr 24, 2007 | 16.75 | 16.81 | 16.73 | 16.73 | 8,034 | -0.22(-1.33%) |
Apr 23, 2007 | 16.72 | 17.03 | 16.41 | 16.95 | 18,200 | +0.23(+1.37%) |
Apr 20, 2007 | 17.07 | 17.12 | 16.63 | 16.72 | 15,203 | -0.08(-0.47%) |
Apr 19, 2007 | 17.01 | 17.01 | 16.66 | 16.80 | 10,894 | -0.35(-2.02%) |
Apr 18, 2007 | 17.37 | 17.51 | 17.15 | 17.15 | 8,017 | -0.42(-2.40%) |
Apr 17, 2007 | 17.44 | 17.70 | 17.35 | 17.57 | 64,019 | +0.11(+0.64%) |
Apr 16, 2007 | 16.64 | 17.46 | 16.64 | 17.46 | 10,416 | +0.48(+2.84%) |
Apr 13, 2007 | 16.66 | 16.98 | 16.66 | 16.97 | 6,612 | +0.23(+1.40%) |
Apr 12, 2007 | 16.23 | 16.74 | 16.23 | 16.74 | 10,672 | +0.34(+2.09%) |
Apr 11, 2007 | 16.58 | 16.58 | 16.21 | 16.40 | 9,231 | -0.09(-0.57%) |
Apr 10, 2007 | 16.72 | 16.72 | 16.42 | 16.49 | 4,608 | -0.03(-0.20%) |
Apr 09, 2007 | 16.62 | 16.62 | 16.45 | 16.52 | 5,852 | +0.06(+0.34%) |
Apr 05, 2007 | 15.96 | 16.64 | 15.96 | 16.47 | 19,174 | +0.61(+3.84%) |
Apr 04, 2007 | 15.81 | 16.04 | 15.70 | 15.86 | 28,459 | +0.01(+0.06%) |
Apr 03, 2007 | 15.74 | 16.04 | 15.71 | 15.85 | 7,513 | +0.15(+0.93%) |
Apr 02, 2007 | 15.92 | 16.04 | 15.70 | 15.70 | 10,809 | -0.11(-0.71%) |
Mar 30, 2007 | 16.04 | 16.04 | 15.48 | 15.82 | 24,264 | -0.22(-1.40%) |
Mar 29, 2007 | 16.17 | 17.05 | 15.28 | 16.04 | 12,175 | +0.00(+0.03%) |
Mar 28, 2007 | 16.60 | 16.60 | 16.03 | 16.04 | 7,255 | -0.64(-3.85%) |
Mar 27, 2007 | 16.78 | 17.04 | 16.66 | 16.68 | 18,552 | -0.19(-1.11%) |
Mar 26, 2007 | 16.67 | 16.87 | 16.66 | 16.87 | 3,244 | +0.16(+0.98%) |
Mar 23, 2007 | 16.40 | 17.01 | 16.40 | 16.70 | 12,166 | -0.38(-2.25%) |
Mar 22, 2007 | 17.31 | 17.31 | 16.80 | 17.09 | 11,714 | -0.11(-0.63%) |
Mar 21, 2007 | 16.39 | 17.26 | 16.39 | 17.19 | 13,246 | +1.01(+6.22%) |
Mar 20, 2007 | 15.85 | 16.35 | 15.85 | 16.19 | 30,593 | +0.66(+4.25%) |
Mar 19, 2007 | 15.36 | 15.76 | 15.36 | 15.53 | 13,743 | +0.34(+2.22%) |
Mar 16, 2007 | 15.85 | 15.85 | 15.12 | 15.19 | 74,540 | -0.62(-3.94%) |
Mar 15, 2007 | 15.63 | 16.24 | 15.63 | 15.81 | 5,432 | +0.24(+1.53%) |
Mar 14, 2007 | 15.78 | 15.90 | 15.25 | 15.57 | 22,444 | -0.24(-1.54%) |
Mar 13, 2007 | 17.05 | 16.74 | 15.53 | 15.82 | 35,694 | -1.23(-7.23%) |
Mar 12, 2007 | 17.18 | 17.52 | 17.03 | 17.05 | 5,639 | +0.24(+1.42%) |
Mar 09, 2007 | 16.91 | 16.91 | 16.66 | 16.81 | 12,892 | +0.09(+0.56%) |
Mar 08, 2007 | 17.35 | 17.54 | 16.70 | 16.72 | 14,540 | -0.46(-2.67%) |
Mar 07, 2007 | 17.66 | 17.66 | 16.90 | 17.18 | 19,976 | -0.67(-3.75%) |
Mar 06, 2007 | 16.47 | 18.25 | 16.44 | 17.85 | 109,091 | +1.39(+8.43%) |
Mar 05, 2007 | 16.04 | 16.46 | 16.01 | 16.46 | 18,170 | +0.17(+1.04%) |
Mar 02, 2007 | 16.01 | 16.29 | 15.74 | 16.29 | 48,070 | +0.22(+1.37%) |
Mar 01, 2007 | 16.56 | 16.57 | 15.84 | 16.07 | 22,734 | +0.27(+1.72%) |
Feb 28, 2007 | 15.66 | 15.87 | 15.63 | 15.80 | 29,995 | +0.05(+0.30%) |
Feb 27, 2007 | 15.76 | 15.96 | 15.71 | 15.75 | 56,847 | -0.03(-0.18%) |
Feb 26, 2007 | 16.82 | 16.82 | 15.50 | 15.78 | 12,721 | -1.10(-6.52%) |
Feb 23, 2007 | 16.44 | 17.10 | 16.44 | 16.88 | 15,413 | +0.41(+2.50%) |
Feb 22, 2007 | 16.27 | 16.55 | 16.19 | 16.47 | 17,413 | +0.30(+1.85%) |
Feb 21, 2007 | 15.88 | 16.24 | 15.88 | 16.17 | 5,664 | +0.26(+1.65%) |
Feb 20, 2007 | 15.78 | 15.91 | 15.57 | 15.91 | 6,234 | +0.17(+1.07%) |
Feb 16, 2007 | 15.86 | 15.86 | 15.70 | 15.74 | 21,810 | -0.09(-0.56%) |
Feb 15, 2007 | 16.29 | 16.32 | 15.82 | 15.83 | 12,196 | -0.51(-3.13%) |
Feb 14, 2007 | 16.73 | 16.87 | 16.34 | 16.34 | 4,482 | -0.47(-2.79%) |
Feb 13, 2007 | 16.62 | 17.01 | 16.58 | 16.80 | 20,870 | +0.31(+1.87%) |
Feb 12, 2007 | 17.00 | 17.00 | 16.43 | 16.50 | 15,645 | -0.41(-2.44%) |
Feb 09, 2007 | 17.52 | 17.52 | 16.75 | 16.91 | 5,769 | -0.61(-3.50%) |
Feb 08, 2007 | 17.34 | 17.55 | 17.33 | 17.52 | 17,013 | -0.05(-0.27%) |
Feb 07, 2007 | 17.20 | 17.57 | 17.12 | 17.57 | 11,639 | +0.32(+1.85%) |
Feb 06, 2007 | 16.71 | 17.61 | 16.40 | 17.25 | 31,735 | +0.55(+3.31%) |
Feb 05, 2007 | 17.01 | 17.12 | 16.52 | 16.70 | 30,779 | -0.41(-2.38%) |
Feb 02, 2007 | 17.12 | 17.31 | 17.06 | 17.10 | 12,467 | -0.25(-1.43%) |
Feb 01, 2007 | 17.59 | 17.59 | 17.35 | 17.35 | 5,635 | -0.24(-1.36%) |
Jan 31, 2007 | 17.55 | 17.59 | 17.36 | 17.59 | 15,696 | +0.26(+1.51%) |
Jan 30, 2007 | 16.89 | 17.33 | 16.82 | 17.33 | 11,628 | +0.61(+3.67%) |
Jan 29, 2007 | 16.36 | 16.72 | 16.23 | 16.72 | 8,759 | +0.21(+1.28%) |
Jan 26, 2007 | 16.34 | 16.51 | 16.14 | 16.51 | 21,400 | +0.13(+0.80%) |
Jan 25, 2007 | 16.47 | 16.52 | 16.26 | 16.37 | 8,928 | -0.05(-0.29%) |
Jan 24, 2007 | 16.62 | 16.69 | 16.40 | 16.42 | 28,971 | +0.03(+0.20%) |
Jan 23, 2007 | 15.92 | 16.42 | 15.89 | 16.39 | 10,258 | +0.41(+2.58%) |
Jan 22, 2007 | 15.87 | 16.05 | 15.87 | 15.98 | 13,993 | -0.12(-0.73%) |
Jan 19, 2007 | 15.84 | 16.09 | 15.84 | 16.09 | 24,126 | +0.23(+1.45%) |
Jan 18, 2007 | 15.80 | 15.93 | 15.79 | 15.86 | 20,952 | -0.08(-0.50%) |
Jan 17, 2007 | 15.82 | 15.96 | 15.82 | 15.94 | 16,621 | +0.12(+0.74%) |
Jan 16, 2007 | 15.91 | 16.05 | 15.77 | 15.83 | 14,151 | -0.18(-1.11%) |
Jan 12, 2007 | 15.80 | 16.00 | 15.80 | 16.00 | 10,032 | +0.33(+2.09%) |
Jan 11, 2007 | 15.82 | 15.82 | 15.60 | 15.68 | 8,721 | -0.01(-0.09%) |
Jan 10, 2007 | 15.81 | 15.87 | 15.69 | 15.69 | 8,008 | -0.12(-0.77%) |
Jan 09, 2007 | 15.92 | 15.92 | 15.81 | 15.81 | 6,219 | -0.10(-0.65%) |
Jan 08, 2007 | 15.91 | 16.04 | 15.84 | 15.91 | 15,302 | -0.02(-0.15%) |
Jan 05, 2007 | 16.04 | 16.09 | 15.81 | 15.94 | 10,732 | -0.24(-1.51%) |
Jan 04, 2007 | 15.98 | 16.38 | 15.81 | 16.18 | 6,638 | +0.15(+0.91%) |
Jan 03, 2007 | 17.04 | 17.75 | 16.03 | 16.04 | 39,430 | -0.91(-5.39%) |
Dec 29, 2006 | 17.48 | 17.65 | 16.51 | 16.95 | 23,142 | -0.50(-2.85%) |
Dec 28, 2006 | 17.33 | 17.45 | 17.23 | 17.45 | 9,705 | +0.12(+0.70%) |
Dec 27, 2006 | 17.42 | 17.65 | 17.32 | 17.32 | 13,609 | +0.34(+2.01%) |
Dec 26, 2006 | 16.36 | 17.23 | 16.36 | 16.98 | 10,826 | +0.79(+4.89%) |
Dec 22, 2006 | 16.09 | 16.23 | 15.76 | 16.19 | 4,268 | +0.13(+0.79%) |
Dec 21, 2006 | 16.00 | 16.06 | 15.90 | 16.06 | 7,763 | +0.22(+1.39%) |
Dec 20, 2006 | 16.21 | 16.26 | 15.81 | 15.84 | 10,627 | -0.41(-2.54%) |
Dec 19, 2006 | 16.02 | 16.26 | 16.02 | 16.26 | 8,853 | +0.32(+2.03%) |
Dec 18, 2006 | 17.15 | 17.52 | 15.93 | 15.93 | 11,626 | -1.07(-6.28%) |
Dec 15, 2006 | 17.40 | 17.73 | 16.92 | 17.00 | 42,328 | -0.42(-2.42%) |
Dec 14, 2006 | 17.32 | 17.85 | 17.20 | 17.42 | 44,378 | +0.28(+1.61%) |
Dec 13, 2006 | 17.15 | 17.20 | 17.04 | 17.15 | 5,013 | +0.06(+0.33%) |
Dec 12, 2006 | 16.87 | 17.10 | 16.82 | 17.09 | 5,603 | +0.26(+1.56%) |
Dec 11, 2006 | 16.86 | 16.91 | 16.77 | 16.83 | 4,247 | +0.10(+0.59%) |
Dec 08, 2006 | 15.98 | 16.83 | 15.71 | 16.73 | 68,380 | +0.85(+5.34%) |
Dec 07, 2006 | 16.40 | 16.43 | 15.40 | 15.88 | 40,444 | -0.52(-3.14%) |
Dec 06, 2006 | 16.88 | 17.11 | 16.25 | 16.40 | 15,953 | -0.49(-2.89%) |
Dec 05, 2006 | 17.40 | 17.48 | 16.88 | 16.88 | 14,100 | -0.45(-2.59%) |
Dec 04, 2006 | 17.68 | 17.68 | 17.23 | 17.33 | 10,207 | -0.24(-1.39%) |