Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.51 | 14.75 | 14.49 | 14.55 | 4,025 | +0.04(+0.25%) |
Nov 29, 2007 | 14.97 | 14.69 | 14.39 | 14.51 | 7,680 | -0.46(-3.07%) |
Nov 28, 2007 | 14.97 | 15.35 | 14.93 | 14.97 | 12,010 | -0.38(-2.47%) |
Nov 27, 2007 | 15.35 | 15.83 | 15.34 | 15.35 | 12,935 | -0.59(-3.72%) |
Nov 26, 2007 | 15.94 | 15.98 | 15.80 | 15.94 | 6,330 | -0.19(-1.16%) |
Nov 23, 2007 | 16.50 | 16.13 | 15.53 | 16.13 | 1,310 | -0.37(-2.24%) |
Nov 21, 2007 | 16.13 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.00%) |
Nov 20, 2007 | 16.50 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.01%) |
Nov 19, 2007 | 16.50 | 16.56 | 15.70 | 16.50 | 2,380 | +0.68(+4.31%) |
Nov 16, 2007 | 15.82 | 16.19 | 15.82 | 15.82 | 15,020 | -0.10(-0.65%) |
Nov 15, 2007 | 15.92 | 16.23 | 15.92 | 15.92 | 8,105 | -0.39(-2.42%) |
Nov 14, 2007 | 16.58 | 16.79 | 16.11 | 16.32 | 8,925 | -0.26(-1.59%) |
Nov 13, 2007 | 16.72 | 16.61 | 15.90 | 16.58 | 6,275 | -0.14(-0.84%) |
Nov 12, 2007 | 16.72 | 16.90 | 16.64 | 16.72 | 7,240 | -0.60(-3.48%) |
Nov 09, 2007 | 17.32 | 17.48 | 17.11 | 17.32 | 8,840 | +0.24(+1.41%) |
Nov 08, 2007 | 17.08 | 17.28 | 17.02 | 17.08 | 19,754 | +0.35(+2.10%) |
Nov 07, 2007 | 16.73 | 16.89 | 16.64 | 16.73 | 8,775 | -0.17(-1.03%) |
Nov 06, 2007 | 16.90 | 17.55 | 16.83 | 16.90 | 7,535 | -0.22(-1.26%) |
Nov 05, 2007 | 17.85 | 17.27 | 16.97 | 17.12 | 6,040 | -0.73(-4.09%) |
Nov 02, 2007 | 17.85 | 17.91 | 17.45 | 17.85 | 9,140 | +0.29(+1.63%) |
Nov 01, 2007 | 17.56 | 17.79 | 17.45 | 17.56 | 19,970 | -0.33(-1.85%) |
Oct 31, 2007 | 17.31 | 17.89 | 17.32 | 17.89 | 3,835 | +0.58(+3.37%) |
Oct 30, 2007 | 17.98 | 17.75 | 17.31 | 17.31 | 11,695 | -0.67(-3.73%) |
Oct 29, 2007 | 17.47 | 18.06 | 17.31 | 17.98 | 13,620 | +0.51(+2.93%) |
Oct 26, 2007 | 17.47 | 17.81 | 17.36 | 17.47 | 6,270 | -0.24(-1.35%) |
Oct 25, 2007 | 17.71 | 18.29 | 17.55 | 17.71 | 5,905 | -0.13(-0.71%) |
Oct 24, 2007 | 17.64 | 17.88 | 17.49 | 17.84 | 3,175 | +0.20(+1.11%) |
Oct 23, 2007 | 17.64 | 17.64 | 17.41 | 17.64 | 10,980 | -0.29(-1.62%) |
Oct 19, 2007 | 17.93 | 18.30 | 17.78 | 17.93 | 14,535 | -0.28(-1.54%) |
Oct 18, 2007 | 18.21 | 18.35 | 18.05 | 18.21 | 5,660 | +0.01(+0.07%) |
Oct 17, 2007 | 18.20 | 18.22 | 18.05 | 18.20 | 11,190 | +0.32(+1.76%) |
Oct 16, 2007 | 17.88 | 18.23 | 17.88 | 17.88 | 233,700 | -0.22(-1.20%) |
Oct 15, 2007 | 18.10 | 18.48 | 17.99 | 18.10 | 145,380 | -0.33(-1.78%) |
Oct 12, 2007 | 18.43 | 18.47 | 18.32 | 18.43 | 10,445 | +0.20(+1.10%) |
Oct 11, 2007 | 18.23 | 18.23 | 18.09 | 18.23 | 107,230 | +0.12(+0.66%) |
Oct 10, 2007 | 18.11 | 18.30 | 18.10 | 18.11 | 14,590 | -0.13(-0.72%) |
Oct 09, 2007 | 18.24 | 18.29 | 18.06 | 18.24 | 10,505 | -0.08(-0.43%) |
Oct 08, 2007 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 18.32 | 18.50 | 18.19 | 18.32 | 50,980 | +0.24(+1.31%) |
Oct 04, 2007 | 18.30 | 18.09 | 17.92 | 18.08 | 115,760 | -0.22(-1.20%) |
Oct 03, 2007 | 18.30 | 18.41 | 18.28 | 18.30 | 4,345 | -0.27(-1.43%) |
Oct 02, 2007 | 18.57 | 18.57 | 18.30 | 18.57 | 7,424 | +0.22(+1.20%) |
Oct 01, 2007 | 19.00 | 18.99 | 18.34 | 18.34 | 7,575 | -0.66(-3.46%) |
Sep 28, 2007 | 19.00 | 20.07 | 18.98 | 19.00 | 9,760 | -0.92(-4.61%) |
Sep 27, 2007 | 19.78 | 19.92 | 19.86 | 19.92 | 4,900 | +0.14(+0.70%) |
Sep 26, 2007 | 19.87 | 19.85 | 19.59 | 19.78 | 2,880 | -0.09(-0.43%) |
Sep 25, 2007 | 19.87 | 19.98 | 19.75 | 19.87 | 21,023 | -0.18(-0.90%) |
Sep 24, 2007 | 20.05 | 20.10 | 19.78 | 20.05 | 5,095 | +0.22(+1.10%) |
Sep 21, 2007 | 19.92 | 19.83 | 19.63 | 19.83 | 16,995 | -0.09(-0.46%) |
Sep 20, 2007 | 19.92 | 20.02 | 19.76 | 19.92 | 10,420 | +0.10(+0.51%) |
Sep 19, 2007 | 19.82 | 20.01 | 19.35 | 19.82 | 9,280 | +0.48(+2.47%) |
Sep 18, 2007 | 18.26 | 19.38 | 18.79 | 19.34 | 4,805 | +1.08(+5.91%) |
Sep 17, 2007 | 18.26 | 18.91 | 18.26 | 18.26 | 4,205 | -0.59(-3.15%) |
Sep 14, 2007 | 18.85 | 19.02 | 18.83 | 18.85 | 3,660 | -0.36(-1.85%) |
Sep 13, 2007 | 19.21 | 19.21 | 18.51 | 19.21 | 5,045 | +0.83(+4.52%) |
Sep 12, 2007 | 17.96 | 18.64 | 18.05 | 18.38 | 10,140 | +0.42(+2.34%) |
Sep 11, 2007 | 17.96 | 18.33 | 17.88 | 17.96 | 10,830 | -0.04(-0.24%) |
Sep 10, 2007 | 18.00 | 18.00 | 17.75 | 18.00 | 3,680 | -0.04(-0.20%) |
Sep 07, 2007 | 18.04 | 18.22 | 17.70 | 18.04 | 4,335 | -0.06(-0.32%) |
Sep 06, 2007 | 17.84 | 18.19 | 18.10 | 18.10 | 2,355 | +0.26(+1.47%) |
Sep 05, 2007 | 17.84 | 18.39 | 17.84 | 17.84 | 3,110 | -0.67(-3.62%) |
Sep 04, 2007 | 18.51 | 18.78 | 17.64 | 18.51 | 3,795 | +0.98(+5.58%) |
Aug 31, 2007 | 17.53 | 17.69 | 17.47 | 17.53 | 7,400 | +0.16(+0.91%) |
Aug 30, 2007 | 17.37 | 17.42 | 17.35 | 17.37 | 4,330 | +0.07(+0.40%) |
Aug 29, 2007 | 16.86 | 17.30 | 16.94 | 17.30 | 16,450 | +0.44(+2.60%) |
Aug 28, 2007 | 16.86 | 17.12 | 16.81 | 16.86 | 3,250 | -0.87(-4.89%) |
Aug 27, 2007 | 17.73 | 17.75 | 17.38 | 17.73 | 35,045 | +0.06(+0.35%) |
Aug 24, 2007 | 17.11 | 17.76 | 17.17 | 17.67 | 114,610 | +0.55(+3.24%) |
Aug 23, 2007 | 17.11 | 17.36 | 17.11 | 17.11 | 3,385 | -0.16(-0.93%) |
Aug 22, 2007 | 17.27 | 17.31 | 16.95 | 17.27 | 7,360 | +0.46(+2.73%) |
Aug 21, 2007 | 16.82 | 17.11 | 16.73 | 16.82 | 1,855 | -0.43(-2.48%) |
Aug 20, 2007 | 17.24 | 17.41 | 17.07 | 17.24 | 7,615 | +0.03(+0.19%) |
Aug 17, 2007 | 17.21 | 17.42 | 16.62 | 17.21 | 28,020 | +0.47(+2.81%) |
Aug 16, 2007 | 16.74 | 16.81 | 16.40 | 16.74 | 93,290 | -0.38(-2.22%) |
Aug 15, 2007 | 17.12 | 17.33 | 17.01 | 17.12 | 6,455 | -0.09(-0.55%) |
Aug 14, 2007 | 17.21 | 18.16 | 17.21 | 17.21 | 194,375 | -0.96(-5.26%) |
Aug 13, 2007 | 18.17 | 18.50 | 18.17 | 18.17 | 73,330 | +0.20(+1.13%) |
Aug 10, 2007 | 17.97 | 18.08 | 17.53 | 17.97 | 3,940 | +0.18(+0.99%) |
Aug 09, 2007 | 17.79 | 17.97 | 17.65 | 17.79 | 4,890 | +0.08(+0.46%) |
Aug 08, 2007 | 17.71 | 17.97 | 17.71 | 17.71 | 109,510 | +0.24(+1.36%) |
Aug 07, 2007 | 17.47 | 18.04 | 17.12 | 17.47 | 213,115 | -0.00(-0.00%) |
Aug 06, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 17.47 | 18.03 | 17.41 | 17.47 | 3,905 | +0.01(+0.04%) |
Aug 02, 2007 | 17.47 | 17.47 | 17.05 | 17.47 | 5,965 | +0.72(+4.30%) |
Aug 01, 2007 | 16.75 | 16.97 | 16.58 | 16.75 | 4,435 | -0.33(-1.92%) |
Jul 31, 2007 | 17.07 | 17.28 | 16.88 | 17.07 | 7,815 | +0.22(+1.33%) |
Jul 30, 2007 | 16.85 | 17.05 | 16.80 | 16.85 | 5,640 | -0.31(-1.80%) |
Jul 27, 2007 | 17.46 | 17.48 | 17.03 | 17.16 | 12,415 | -0.30(-1.72%) |
Jul 26, 2007 | 17.46 | 18.13 | 17.36 | 17.46 | 8,608 | -0.67(-3.70%) |
Jul 25, 2007 | 18.13 | 18.30 | 17.96 | 18.13 | 7,015 | -0.35(-1.89%) |
Jul 24, 2007 | 18.48 | 18.64 | 18.36 | 18.48 | 5,175 | -0.35(-1.84%) |
Jul 23, 2007 | 18.83 | 19.07 | 18.78 | 18.83 | 7,795 | -0.19(-1.00%) |
Jul 20, 2007 | 19.02 | 19.21 | 19.02 | 19.02 | 3,615 | -0.15(-0.76%) |
Jul 19, 2007 | 19.16 | 19.23 | 18.99 | 19.16 | 3,825 | +0.36(+1.90%) |
Jul 18, 2007 | 18.67 | 18.91 | 18.68 | 18.80 | 7,100 | +0.14(+0.74%) |
Jul 17, 2007 | 18.67 | 18.82 | 18.50 | 18.67 | 5,915 | -0.05(-0.29%) |
Jul 16, 2007 | 18.84 | 18.97 | 18.72 | 18.72 | 107,825 | -0.12(-0.63%) |
Jul 13, 2007 | 18.68 | 18.88 | 18.65 | 18.84 | 12,190 | +0.16(+0.86%) |
Jul 12, 2007 | 18.61 | 18.89 | 18.53 | 18.68 | 6,340 | +0.07(+0.40%) |
Jul 11, 2007 | 18.81 | 18.80 | 18.52 | 18.61 | 10,055 | -0.20(-1.08%) |
Jul 10, 2007 | 18.81 | 18.90 | 18.69 | 18.81 | 2,900 | -0.17(-0.88%) |
Jul 09, 2007 | 18.98 | 19.06 | 18.90 | 18.98 | 12,895 | +0.05(+0.27%) |
Jul 06, 2007 | 18.92 | 19.03 | 18.84 | 18.92 | 1,900 | +0.25(+1.32%) |
Jul 05, 2007 | 18.68 | 18.83 | 18.56 | 18.68 | 11,009 | +0.11(+0.61%) |
Jul 03, 2007 | 18.56 | 18.87 | 18.20 | 18.56 | 95,725 | +0.13(+0.71%) |
Jul 02, 2007 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 18.43 | 18.77 | 18.43 | 18.43 | 2,400 | -0.46(-2.45%) |
Jun 28, 2007 | 18.90 | 18.96 | 18.78 | 18.90 | 5,260 | +0.21(+1.14%) |
Jun 27, 2007 | 18.68 | 18.68 | 18.15 | 18.68 | 7,012 | +0.06(+0.32%) |
Jun 26, 2007 | 18.62 | 18.68 | 18.53 | 18.62 | 5,650 | -0.05(-0.25%) |
Jun 25, 2007 | 18.67 | 18.84 | 17.85 | 18.67 | 14,215 | -0.12(-0.64%) |
Jun 22, 2007 | 18.72 | 18.80 | 18.66 | 18.79 | 6,555 | +0.07(+0.37%) |
Jun 21, 2007 | 18.72 | 18.74 | 18.52 | 18.72 | 3,289 | -1.03(-5.22%) |
Jun 20, 2007 | 19.75 | 19.19 | 18.77 | 19.75 | 5,815 | +0.00(+0.00%) |
Jun 19, 2007 | 19.75 | 19.29 | 18.98 | 19.75 | 5,720 | +0.00(+0.00%) |
Jun 18, 2007 | 19.75 | 19.27 | 18.74 | 19.75 | 5,265 | +0.00(+0.00%) |
Jun 15, 2007 | 19.75 | 19.47 | 19.26 | 19.75 | 1,000 | +0.00(+0.00%) |
Jun 14, 2007 | 19.75 | 19.67 | 19.19 | 19.75 | 8,400 | +0.00(+0.00%) |
Jun 13, 2007 | 19.75 | 19.65 | 19.44 | 19.75 | 2,800 | +0.00(+0.00%) |
Jun 12, 2007 | 19.75 | 20.15 | 19.64 | 19.75 | 18,720 | +0.00(+0.00%) |
Jun 11, 2007 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 19.75 | 20.36 | 19.67 | 19.75 | 20,116 | -0.37(-1.83%) |
Jun 07, 2007 | 20.12 | 20.48 | 19.96 | 20.12 | 22,085 | -0.73(-3.52%) |
Jun 06, 2007 | 20.85 | 20.85 | 20.40 | 20.85 | 1,020 | -0.47(-2.22%) |
Jun 05, 2007 | 21.33 | 21.66 | 21.33 | 21.33 | 2,500 | -0.71(-3.22%) |
Jun 04, 2007 | 22.04 | 22.15 | 21.56 | 22.04 | 9,400 | +0.77(+3.64%) |
Jun 01, 2007 | 21.26 | 21.29 | 20.73 | 21.26 | 28,560 | +0.28(+1.32%) |
May 31, 2007 | 20.98 | 21.10 | 20.58 | 20.98 | 30,458 | +0.29(+1.39%) |
May 30, 2007 | 20.70 | 20.80 | 20.49 | 20.70 | 7,220 | -0.09(-0.41%) |
May 29, 2007 | 20.78 | 21.41 | 20.78 | 20.78 | 17,800 | -0.31(-1.47%) |
May 25, 2007 | 21.09 | 21.12 | 20.95 | 21.09 | 4,945 | +0.15(+0.74%) |
May 24, 2007 | 21.18 | 21.37 | 20.94 | 20.94 | 4,150 | -0.24(-1.14%) |
May 23, 2007 | 21.18 | 21.67 | 21.04 | 21.18 | 8,000 | +0.14(+0.66%) |
May 22, 2007 | 20.63 | 21.45 | 20.80 | 21.04 | 7,320 | +0.41(+2.01%) |
May 21, 2007 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) |
May 18, 2007 | 20.63 | 20.72 | 20.49 | 20.63 | 8,020 | -0.06(-0.29%) |
May 17, 2007 | 20.69 | 20.69 | 20.27 | 20.69 | 3,500 | +0.63(+3.12%) |
May 16, 2007 | 20.06 | 20.22 | 19.93 | 20.06 | 6,550 | -0.25(-1.22%) |
May 15, 2007 | 20.31 | 20.39 | 20.31 | 20.31 | 2,945 | +0.41(+2.06%) |
May 14, 2007 | 19.90 | 20.18 | 19.53 | 19.90 | 5,520 | +0.13(+0.64%) |
May 11, 2007 | 19.77 | 19.77 | 19.33 | 19.77 | 3,100 | +0.39(+2.03%) |
May 10, 2007 | 19.38 | 19.38 | 19.22 | 19.38 | 9,830 | +0.00(+0.00%) |
May 09, 2007 | 19.38 | 19.44 | 18.87 | 19.38 | 10,605 | +0.57(+3.01%) |
May 08, 2007 | 18.81 | 18.90 | 18.14 | 18.81 | 5,650 | +0.64(+3.54%) |
May 07, 2007 | 18.17 | 18.42 | 17.91 | 18.17 | 8,985 | +0.76(+4.38%) |
May 04, 2007 | 17.41 | 17.60 | 17.16 | 17.41 | 3,590 | +0.27(+1.56%) |
May 03, 2007 | 17.14 | 17.18 | 16.94 | 17.14 | 11,234 | +0.20(+1.16%) |
May 02, 2007 | 16.94 | 17.14 | 16.80 | 16.94 | 6,402 | +0.16(+0.93%) |
May 01, 2007 | 16.79 | 17.01 | 16.79 | 16.79 | 3,525 | -0.12(-0.73%) |
Apr 30, 2007 | 16.91 | 17.25 | 16.91 | 16.91 | 3,115 | -0.27(-1.55%) |
Apr 27, 2007 | 17.22 | 17.28 | 17.15 | 17.18 | 3,740 | -0.05(-0.27%) |
Apr 26, 2007 | 17.22 | 17.48 | 16.99 | 17.22 | 13,180 | -0.24(-1.37%) |
Apr 25, 2007 | 16.94 | 17.46 | 16.93 | 17.46 | 500 | +0.52(+3.09%) |
Apr 24, 2007 | 16.94 | 17.04 | 16.76 | 16.94 | 6,327 | -0.07(-0.40%) |
Apr 23, 2007 | 17.01 | 17.22 | 16.95 | 17.01 | 4,765 | -0.60(-3.39%) |
Apr 20, 2007 | 17.61 | 17.63 | 17.45 | 17.61 | 39,400 | +0.25(+1.41%) |
Apr 19, 2007 | 17.36 | 17.56 | 17.05 | 17.36 | 60,555 | +0.00(+0.02%) |
Apr 18, 2007 | 17.36 | 17.54 | 17.36 | 17.36 | 2,400 | -0.45(-2.55%) |
Apr 17, 2007 | 17.81 | 18.06 | 17.73 | 17.81 | 4,250 | +0.49(+2.85%) |
Apr 16, 2007 | 17.32 | 17.44 | 17.20 | 17.32 | 2,510 | -0.08(-0.44%) |
Apr 13, 2007 | 17.39 | 17.39 | 17.26 | 17.39 | 2,370 | -0.02(-0.11%) |
Apr 12, 2007 | 17.41 | 17.46 | 16.43 | 17.41 | 34,221 | +1.19(+7.32%) |
Apr 11, 2007 | 16.23 | 16.40 | 16.14 | 16.23 | 5,055 | -0.02(-0.14%) |
Apr 10, 2007 | 16.25 | 16.25 | 15.85 | 16.25 | 8,995 | +0.40(+2.55%) |
Apr 09, 2007 | 15.85 | 15.97 | 15.85 | 15.85 | 7,310 | -0.12(-0.76%) |
Apr 05, 2007 | 15.97 | 16.15 | 15.91 | 15.97 | 4,605 | -0.24(-1.49%) |
Apr 04, 2007 | 16.21 | 16.21 | 16.01 | 16.21 | 2,830 | -0.45(-2.73%) |
Apr 03, 2007 | 16.66 | 16.66 | 16.28 | 16.66 | 33,353 | +0.34(+2.05%) |
Apr 02, 2007 | 16.33 | 16.83 | 16.32 | 16.33 | 11,013 | -0.50(-2.95%) |
Mar 30, 2007 | 16.83 | 17.15 | 16.75 | 16.83 | 1,500 | -0.03(-0.18%) |
Mar 29, 2007 | 16.86 | 16.86 | 16.69 | 16.86 | 8,240 | -0.14(-0.84%) |
Mar 28, 2007 | 17.00 | 17.04 | 16.84 | 17.00 | 5,939 | +0.03(+0.19%) |
Mar 27, 2007 | 16.97 | 17.01 | 16.86 | 16.97 | 9,379 | +0.02(+0.13%) |
Mar 26, 2007 | 16.94 | 17.07 | 16.89 | 16.94 | 4,930 | +0.04(+0.26%) |
Mar 23, 2007 | 16.90 | 17.26 | 16.69 | 16.90 | 8,900 | -0.24(-1.41%) |
Mar 22, 2007 | 17.14 | 17.30 | 17.09 | 17.14 | 12,540 | +0.12(+0.72%) |
Mar 21, 2007 | 17.02 | 17.02 | 16.64 | 17.02 | 3,655 | +0.72(+4.45%) |
Mar 20, 2007 | 16.29 | 16.43 | 16.20 | 16.29 | 7,245 | +0.53(+3.33%) |
Mar 19, 2007 | 15.77 | 15.84 | 15.68 | 15.77 | 2,960 | -0.18(-1.15%) |
Mar 16, 2007 | 15.95 | 16.22 | 15.86 | 15.95 | 5,660 | -0.19(-1.20%) |
Mar 15, 2007 | 16.15 | 16.20 | 16.00 | 16.15 | 2,140 | +0.34(+2.16%) |
Mar 14, 2007 | 15.80 | 16.10 | 15.73 | 15.80 | 7,995 | -0.09(-0.60%) |
Mar 13, 2007 | 16.34 | 16.40 | 15.90 | 15.90 | 5,400 | -0.44(-2.69%) |
Mar 12, 2007 | 16.34 | 16.34 | 16.12 | 16.34 | 5,615 | +0.04(+0.23%) |
Mar 09, 2007 | 16.30 | 16.30 | 16.02 | 16.30 | 4,245 | +0.18(+1.12%) |
Mar 08, 2007 | 16.12 | 16.12 | 15.86 | 16.12 | 10,435 | +0.36(+2.26%) |
Mar 07, 2007 | 15.76 | 16.11 | 15.63 | 15.76 | 9,674 | -0.06(-0.39%) |
Mar 06, 2007 | 15.83 | 15.85 | 15.51 | 15.83 | 3,855 | +0.34(+2.17%) |
Mar 05, 2007 | 15.49 | 15.49 | 15.23 | 15.49 | 15,845 | -0.15(-0.99%) |
Mar 02, 2007 | 15.89 | 15.88 | 15.64 | 15.64 | 11,280 | -0.25(-1.55%) |
Mar 01, 2007 | 15.89 | 15.89 | 15.66 | 15.89 | 8,220 | -0.17(-1.06%) |
Feb 28, 2007 | 16.06 | 16.16 | 16.01 | 16.06 | 8,635 | -0.19(-1.16%) |
Feb 27, 2007 | 16.25 | 16.28 | 15.94 | 16.25 | 4,860 | -0.07(-0.43%) |
Feb 26, 2007 | 16.32 | 16.32 | 16.02 | 16.32 | 7,380 | +0.32(+2.00%) |
Feb 23, 2007 | 16.00 | 16.05 | 15.90 | 16.00 | 12,730 | -0.04(-0.27%) |
Feb 22, 2007 | 16.04 | 16.10 | 15.77 | 16.04 | 49,940 | +0.38(+2.44%) |
Feb 21, 2007 | 15.66 | 15.90 | 15.65 | 15.66 | 27,300 | +0.07(+0.43%) |
Feb 20, 2007 | 15.60 | 15.83 | 15.57 | 15.60 | 6,950 | -0.37(-2.35%) |
Feb 16, 2007 | 15.97 | 15.97 | 15.69 | 15.97 | 6,940 | +0.20(+1.27%) |
Feb 15, 2007 | 15.77 | 15.85 | 15.53 | 15.77 | 6,250 | +0.21(+1.37%) |
Feb 14, 2007 | 15.56 | 15.73 | 15.52 | 15.56 | 4,210 | -0.14(-0.91%) |
Feb 13, 2007 | 15.70 | 15.72 | 15.54 | 15.70 | 113,575 | +0.23(+1.51%) |
Feb 12, 2007 | 15.85 | 15.77 | 15.32 | 15.47 | 79,875 | -0.38(-2.42%) |
Feb 09, 2007 | 15.85 | 15.95 | 15.76 | 15.85 | 18,075 | +0.23(+1.46%) |
Feb 08, 2007 | 15.62 | 15.62 | 15.51 | 15.62 | 77,340 | -0.04(-0.24%) |
Feb 07, 2007 | 15.66 | 15.71 | 15.54 | 15.66 | 54,565 | -0.22(-1.40%) |
Feb 06, 2007 | 15.88 | 15.93 | 15.72 | 15.88 | 10,895 | -0.09(-0.53%) |
Feb 05, 2007 | 15.97 | 16.06 | 15.94 | 15.97 | 4,560 | +0.09(+0.55%) |
Feb 02, 2007 | 15.88 | 16.05 | 15.73 | 15.88 | 7,595 | +0.10(+0.64%) |
Feb 01, 2007 | 15.78 | 16.27 | 15.78 | 15.78 | 6,435 | -0.06(-0.38%) |
Jan 31, 2007 | 15.84 | 15.84 | 15.74 | 15.84 | 7,200 | +0.05(+0.31%) |
Jan 30, 2007 | 15.79 | 15.79 | 15.28 | 15.79 | 8,055 | +0.30(+1.95%) |
Jan 29, 2007 | 15.49 | 15.49 | 15.31 | 15.49 | 12,905 | -0.13(-0.83%) |
Jan 26, 2007 | 15.62 | 15.71 | 15.50 | 15.62 | 16,520 | +0.11(+0.70%) |
Jan 25, 2007 | 15.51 | 15.70 | 15.51 | 15.51 | 16,245 | -0.35(-2.21%) |
Jan 24, 2007 | 15.86 | 15.91 | 15.52 | 15.86 | 15,585 | -0.19(-1.18%) |
Jan 23, 2007 | 16.05 | 16.09 | 15.79 | 16.05 | 19,015 | +0.20(+1.23%) |
Jan 22, 2007 | 15.86 | 16.14 | 15.86 | 15.86 | 20,360 | -0.27(-1.70%) |
Jan 19, 2007 | 16.13 | 16.28 | 16.12 | 16.13 | 2,480 | -0.05(-0.34%) |
Jan 18, 2007 | 16.18 | 16.55 | 16.00 | 16.18 | 16,600 | -0.12(-0.74%) |
Jan 17, 2007 | 16.31 | 16.55 | 16.25 | 16.31 | 19,163 | +0.26(+1.60%) |
Jan 16, 2007 | 16.05 | 16.68 | 15.95 | 16.05 | 13,663 | -0.05(-0.30%) |
Jan 12, 2007 | 16.10 | 16.10 | 15.71 | 16.10 | 9,035 | +0.44(+2.81%) |
Jan 11, 2007 | 15.66 | 15.79 | 15.65 | 15.66 | 6,970 | +0.08(+0.49%) |
Jan 10, 2007 | 15.58 | 15.65 | 15.53 | 15.58 | 8,885 | -0.07(-0.44%) |
Jan 09, 2007 | 15.65 | 15.65 | 15.36 | 15.65 | 8,865 | -0.04(-0.24%) |
Jan 08, 2007 | 15.69 | 15.79 | 15.48 | 15.69 | 10,210 | +0.33(+2.18%) |
Jan 05, 2007 | 15.35 | 15.38 | 14.97 | 15.35 | 19,720 | +0.57(+3.83%) |
Jan 04, 2007 | 15.44 | 15.17 | 14.77 | 14.79 | 41,397 | -0.65(-4.21%) |
Jan 03, 2007 | 15.44 | 15.63 | 15.38 | 15.44 | 6,330 | -0.37(-2.36%) |
Dec 29, 2006 | 15.81 | 16.25 | 15.81 | 15.81 | 3,245 | -0.51(-3.12%) |
Dec 28, 2006 | 16.32 | 16.40 | 16.05 | 16.32 | 4,110 | +0.44(+2.77%) |
Dec 27, 2006 | 15.88 | 16.10 | 15.86 | 15.88 | 17,949 | -0.49(-2.99%) |
Dec 26, 2006 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 16.37 | 16.39 | 16.28 | 16.37 | 16,043 | -0.15(-0.90%) |
Dec 21, 2006 | 16.52 | 16.86 | 16.52 | 16.52 | 12,615 | -0.35(-2.09%) |
Dec 20, 2006 | 16.87 | 17.08 | 16.79 | 16.87 | 7,735 | -0.22(-1.30%) |
Dec 19, 2006 | 17.09 | 17.09 | 16.46 | 17.09 | 10,045 | +0.43(+2.59%) |
Dec 18, 2006 | 16.66 | 17.09 | 16.66 | 16.66 | 4,890 | -0.66(-3.79%) |
Dec 15, 2006 | 17.32 | 17.32 | 17.25 | 17.32 | 7,985 | -0.01(-0.05%) |
Dec 14, 2006 | 17.33 | 17.33 | 17.18 | 17.33 | 2,350 | +0.33(+1.94%) |
Dec 13, 2006 | 17.00 | 17.12 | 16.91 | 17.00 | 9,423 | +0.06(+0.33%) |
Dec 12, 2006 | 16.94 | 17.26 | 16.89 | 16.94 | 6,860 | -0.42(-2.42%) |
Dec 11, 2006 | 17.36 | 17.59 | 17.28 | 17.36 | 3,490 | -0.17(-0.95%) |
Dec 08, 2006 | 17.53 | 17.53 | 17.24 | 17.53 | 3,060 | +0.51(+3.00%) |
Dec 07, 2006 | 17.02 | 17.10 | 16.78 | 17.02 | 6,875 | +0.09(+0.54%) |
Dec 06, 2006 | 16.93 | 17.03 | 16.86 | 16.93 | 1,755 | -0.04(-0.24%) |
Dec 05, 2006 | 16.97 | 17.09 | 16.80 | 16.97 | 9,215 | +0.11(+0.67%) |
Dec 04, 2006 | 16.85 | 16.92 | 16.66 | 16.85 | 41,570 | -0.03(-0.16%) |