Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.01 | 30.21 | 29.35 | 29.44 | 1,761,836 | -0.80(-2.65%) |
Dec 28, 2007 | 30.49 | 31.00 | 29.93 | 30.24 | 204,754 | +0.03(+0.10%) |
Dec 27, 2007 | 30.49 | 30.49 | 29.66 | 30.21 | 166,727 | +0.12(+0.40%) |
Dec 26, 2007 | 29.36 | 30.50 | 29.00 | 30.09 | 195,315 | +0.72(+2.45%) |
Dec 24, 2007 | 30.03 | 30.03 | 28.68 | 29.37 | 143,921 | -0.57(-1.90%) |
Dec 21, 2007 | 27.99 | 29.94 | 27.85 | 29.94 | 295,398 | +2.24(+8.09%) |
Dec 20, 2007 | 27.74 | 27.92 | 27.05 | 27.70 | 173,688 | +0.56(+2.06%) |
Dec 19, 2007 | 26.73 | 27.48 | 26.50 | 27.14 | 179,453 | +0.41(+1.53%) |
Dec 18, 2007 | 26.01 | 27.32 | 25.73 | 26.73 | 268,274 | +0.53(+2.02%) |
Dec 17, 2007 | 27.26 | 27.38 | 25.71 | 26.20 | 270,483 | -1.30(-4.73%) |
Dec 14, 2007 | 27.59 | 28.25 | 27.27 | 27.50 | 108,729 | -0.40(-1.43%) |
Dec 13, 2007 | 27.48 | 28.70 | 27.30 | 27.90 | 252,930 | -0.35(-1.24%) |
Dec 12, 2007 | 28.86 | 29.29 | 27.51 | 28.25 | 209,400 | -0.25(-0.88%) |
Dec 11, 2007 | 29.50 | 29.75 | 28.02 | 28.50 | 294,592 | -0.94(-3.19%) |
Dec 10, 2007 | 27.30 | 29.65 | 27.28 | 29.44 | 446,756 | +2.36(+8.71%) |
Dec 07, 2007 | 27.00 | 27.29 | 25.90 | 27.08 | 241,764 | +0.43(+1.61%) |
Dec 06, 2007 | 26.24 | 27.07 | 25.64 | 26.65 | 365,450 | +0.59(+2.26%) |
Dec 05, 2007 | 26.09 | 26.90 | 26.00 | 26.06 | 193,363 | -0.03(-0.11%) |
Dec 04, 2007 | 26.98 | 27.63 | 25.52 | 26.09 | 480,960 | -0.22(-0.84%) |
Dec 03, 2007 | 25.00 | 26.93 | 24.89 | 26.31 | 292,028 | +0.98(+3.87%) |
Nov 30, 2007 | 27.20 | 27.20 | 24.92 | 25.33 | 370,898 | -1.07(-4.05%) |
Nov 29, 2007 | 26.00 | 27.17 | 25.01 | 26.40 | 399,301 | +0.61(+2.37%) |
Nov 28, 2007 | 24.21 | 26.00 | 24.21 | 25.79 | 465,250 | +0.94(+3.78%) |
Nov 27, 2007 | 26.42 | 26.70 | 23.85 | 24.85 | 961,446 | -2.32(-8.54%) |
Nov 26, 2007 | 31.80 | 31.80 | 26.65 | 27.17 | 935,886 | -3.96(-12.72%) |
Nov 23, 2007 | 29.11 | 31.13 | 29.03 | 31.13 | 174,815 | +2.22(+7.68%) |
Nov 21, 2007 | 29.50 | 29.78 | 28.89 | 28.91 | 166,971 | -0.57(-1.93%) |
Nov 20, 2007 | 29.61 | 30.84 | 29.21 | 29.48 | 269,256 | +0.45(+1.55%) |
Nov 19, 2007 | 30.70 | 30.70 | 28.50 | 29.03 | 395,110 | -0.93(-3.10%) |
Nov 16, 2007 | 30.10 | 30.88 | 29.82 | 29.96 | 256,000 | -0.15(-0.50%) |
Nov 15, 2007 | 30.28 | 31.02 | 29.25 | 30.11 | 278,896 | -0.89(-2.87%) |
Nov 14, 2007 | 30.05 | 31.71 | 30.05 | 31.00 | 275,742 | +1.13(+3.78%) |
Nov 13, 2007 | 29.21 | 30.64 | 29.10 | 29.87 | 390,415 | +0.15(+0.50%) |
Nov 12, 2007 | 32.09 | 32.09 | 29.00 | 29.72 | 760,204 | -3.52(-10.59%) |
Nov 09, 2007 | 33.00 | 33.73 | 32.63 | 33.24 | 299,635 | -1.11(-3.23%) |
Nov 08, 2007 | 35.10 | 36.72 | 32.72 | 34.35 | 499,065 | -1.35(-3.78%) |
Nov 07, 2007 | 36.85 | 37.40 | 35.10 | 35.70 | 451,336 | -1.14(-3.09%) |
Nov 06, 2007 | 37.40 | 37.65 | 36.50 | 36.84 | 312,475 | +0.31(+0.85%) |
Nov 05, 2007 | 35.00 | 36.90 | 35.00 | 36.53 | 318,294 | +0.22(+0.61%) |
Nov 02, 2007 | 34.70 | 36.36 | 33.94 | 36.31 | 458,100 | +2.03(+5.92%) |
Nov 01, 2007 | 34.11 | 35.90 | 34.11 | 34.28 | 264,400 | -1.82(-5.04%) |
Oct 31, 2007 | 35.10 | 36.40 | 33.57 | 36.10 | 426,800 | +1.10(+3.14%) |
Oct 30, 2007 | 36.41 | 36.41 | 34.35 | 35.00 | 408,000 | -1.78(-4.84%) |
Oct 29, 2007 | 36.98 | 37.45 | 36.65 | 36.78 | 361,400 | -0.10(-0.27%) |
Oct 26, 2007 | 37.00 | 38.20 | 36.25 | 36.88 | 415,900 | +0.07(+0.19%) |
Oct 25, 2007 | 36.57 | 37.34 | 36.32 | 36.81 | 206,200 | +0.61(+1.69%) |
Oct 24, 2007 | 36.00 | 36.70 | 35.67 | 36.20 | 299,900 | +0.00(+0.00%) |
Oct 23, 2007 | 36.35 | 36.74 | 35.93 | 36.20 | 278,800 | +0.70(+1.97%) |
Oct 22, 2007 | 35.14 | 35.73 | 32.50 | 35.50 | 774,800 | -1.68(-4.52%) |
Oct 19, 2007 | 38.49 | 38.84 | 36.92 | 37.18 | 346,600 | -0.92(-2.41%) |
Oct 18, 2007 | 37.28 | 38.25 | 36.70 | 38.10 | 381,500 | +0.79(+2.12%) |
Oct 17, 2007 | 38.50 | 39.10 | 36.58 | 37.31 | 528,600 | -0.32(-0.85%) |
Oct 16, 2007 | 39.40 | 39.50 | 35.74 | 37.63 | 862,000 | -1.09(-2.82%) |
Oct 15, 2007 | 36.06 | 38.73 | 35.72 | 38.72 | 658,900 | +3.63(+10.34%) |
Oct 12, 2007 | 32.61 | 35.45 | 32.44 | 35.09 | 547,600 | +2.45(+7.51%) |
Oct 11, 2007 | 31.60 | 34.38 | 31.60 | 32.64 | 876,000 | +1.54(+4.95%) |
Oct 10, 2007 | 30.60 | 31.25 | 30.37 | 31.10 | 379,100 | +0.95(+3.15%) |
Oct 09, 2007 | 29.91 | 30.77 | 29.75 | 30.15 | 280,500 | +0.05(+0.17%) |
Oct 08, 2007 | 29.85 | 30.16 | 29.50 | 30.10 | 174,300 | +0.05(+0.17%) |
Oct 05, 2007 | 29.42 | 30.85 | 29.42 | 30.05 | 315,600 | +0.24(+0.81%) |
Oct 04, 2007 | 28.91 | 29.99 | 28.89 | 29.81 | 211,800 | +0.67(+2.30%) |
Oct 03, 2007 | 28.95 | 29.35 | 28.91 | 29.14 | 182,200 | -0.21(-0.72%) |
Oct 02, 2007 | 29.01 | 29.35 | 28.57 | 29.35 | 407,300 | -0.65(-2.17%) |
Oct 01, 2007 | 29.69 | 30.38 | 29.65 | 30.00 | 315,600 | -0.18(-0.60%) |
Sep 28, 2007 | 30.62 | 31.28 | 30.00 | 30.18 | 387,000 | +0.43(+1.45%) |
Sep 27, 2007 | 28.95 | 29.91 | 28.90 | 29.75 | 234,800 | +0.85(+2.94%) |
Sep 26, 2007 | 29.50 | 30.42 | 28.64 | 28.90 | 462,200 | -1.07(-3.57%) |
Sep 25, 2007 | 29.30 | 30.16 | 29.30 | 29.97 | 218,000 | -0.39(-1.28%) |
Sep 24, 2007 | 30.15 | 30.90 | 29.75 | 30.36 | 337,000 | -0.24(-0.78%) |
Sep 21, 2007 | 31.50 | 31.85 | 30.00 | 30.60 | 384,000 | -0.59(-1.89%) |
Sep 20, 2007 | 29.75 | 31.25 | 29.57 | 31.19 | 641,900 | +2.26(+7.81%) |
Sep 19, 2007 | 30.44 | 30.45 | 28.42 | 28.93 | 566,300 | -0.68(-2.30%) |
Sep 18, 2007 | 29.70 | 30.90 | 28.33 | 29.61 | 842,300 | -0.22(-0.74%) |
Sep 17, 2007 | 29.50 | 30.75 | 29.35 | 29.83 | 372,000 | +0.48(+1.64%) |
Sep 14, 2007 | 30.17 | 31.25 | 29.16 | 29.35 | 579,200 | -0.90(-2.98%) |
Sep 13, 2007 | 30.93 | 31.20 | 30.11 | 30.25 | 380,200 | -1.03(-3.29%) |
Sep 12, 2007 | 30.40 | 31.84 | 29.75 | 31.28 | 536,700 | +0.50(+1.62%) |
Sep 11, 2007 | 31.10 | 31.39 | 29.78 | 30.78 | 664,300 | +0.09(+0.29%) |
Sep 10, 2007 | 30.25 | 31.20 | 29.55 | 30.69 | 897,600 | +1.32(+4.49%) |
Sep 07, 2007 | 29.02 | 30.75 | 28.60 | 29.37 | 1,315,900 | +1.08(+3.82%) |
Sep 06, 2007 | 25.65 | 28.46 | 25.65 | 28.29 | 926,100 | +3.18(+12.66%) |
Sep 05, 2007 | 25.94 | 26.10 | 24.67 | 25.11 | 511,400 | -0.74(-2.86%) |
Sep 04, 2007 | 24.00 | 26.22 | 23.00 | 25.85 | 796,600 | +2.43(+10.38%) |
Aug 31, 2007 | 23.50 | 24.07 | 22.70 | 23.42 | 360,700 | +1.03(+4.60%) |
Aug 30, 2007 | 22.08 | 23.20 | 21.53 | 22.39 | 318,500 | +0.35(+1.59%) |
Aug 29, 2007 | 21.66 | 22.31 | 21.01 | 22.04 | 474,700 | +0.44(+2.04%) |
Aug 28, 2007 | 23.00 | 23.00 | 21.36 | 21.60 | 442,600 | -0.83(-3.70%) |
Aug 27, 2007 | 24.35 | 24.35 | 22.43 | 22.43 | 418,500 | -1.12(-4.76%) |
Aug 24, 2007 | 21.75 | 23.59 | 21.25 | 23.55 | 684,000 | +1.80(+8.28%) |
Aug 23, 2007 | 23.95 | 23.95 | 21.01 | 21.75 | 1,811,100 | -1.98(-8.34%) |
Aug 22, 2007 | 25.20 | 26.15 | 23.50 | 23.73 | 710,300 | -1.45(-5.76%) |
Aug 21, 2007 | 24.90 | 25.51 | 24.50 | 25.18 | 288,000 | +0.45(+1.82%) |
Aug 20, 2007 | 25.22 | 26.00 | 24.00 | 24.73 | 662,100 | -0.49(-1.94%) |
Aug 17, 2007 | 27.40 | 27.80 | 21.00 | 25.22 | 672,300 | -0.13(-0.51%) |
Aug 16, 2007 | 27.40 | 27.70 | 20.60 | 25.35 | 2,465,800 | -3.45(-11.98%) |
Aug 15, 2007 | 31.02 | 31.50 | 28.50 | 28.80 | 531,200 | -2.89(-9.12%) |
Aug 14, 2007 | 32.79 | 33.49 | 31.29 | 31.69 | 451,300 | -1.11(-3.38%) |
Aug 13, 2007 | 31.35 | 33.22 | 31.20 | 32.80 | 605,900 | +1.93(+6.25%) |
Aug 10, 2007 | 28.46 | 30.87 | 28.07 | 30.87 | 501,400 | +1.78(+6.12%) |
Aug 09, 2007 | 28.02 | 30.52 | 28.02 | 29.09 | 444,900 | -0.36(-1.22%) |
Aug 08, 2007 | 28.48 | 30.42 | 28.47 | 29.45 | 586,600 | +1.41(+5.03%) |
Aug 07, 2007 | 27.41 | 28.24 | 27.00 | 28.04 | 411,000 | -0.06(-0.21%) |
Aug 06, 2007 | 28.98 | 28.98 | 26.25 | 28.10 | 582,600 | -1.00(-3.44%) |
Aug 03, 2007 | 29.11 | 29.40 | 29.03 | 29.10 | 341,000 | -0.10(-0.34%) |
Aug 02, 2007 | 28.60 | 29.20 | 27.70 | 29.20 | 383,300 | +0.58(+2.03%) |
Aug 01, 2007 | 29.15 | 29.45 | 28.02 | 28.62 | 397,700 | -0.59(-2.02%) |
Jul 31, 2007 | 29.20 | 30.24 | 29.07 | 29.21 | 604,500 | +0.40(+1.39%) |
Jul 30, 2007 | 27.25 | 29.40 | 26.84 | 28.81 | 606,700 | +1.91(+7.10%) |
Jul 27, 2007 | 27.49 | 27.49 | 26.11 | 26.90 | 433,100 | -0.35(-1.28%) |
Jul 26, 2007 | 27.75 | 27.86 | 25.92 | 27.25 | 564,100 | -0.70(-2.50%) |
Jul 25, 2007 | 27.30 | 28.03 | 25.24 | 27.95 | 697,600 | +0.74(+2.72%) |
Jul 24, 2007 | 28.50 | 30.25 | 26.50 | 27.21 | 938,300 | -1.03(-3.65%) |
Jul 23, 2007 | 26.60 | 28.30 | 26.17 | 28.24 | 729,800 | +2.44(+9.46%) |
Jul 20, 2007 | 26.37 | 26.49 | 25.31 | 25.80 | 387,300 | -0.54(-2.05%) |
Jul 19, 2007 | 26.20 | 26.78 | 25.53 | 26.34 | 490,100 | +0.42(+1.62%) |
Jul 18, 2007 | 23.50 | 25.98 | 22.16 | 25.92 | 1,072,200 | +2.17(+9.14%) |
Jul 17, 2007 | 25.63 | 25.75 | 23.70 | 23.75 | 593,200 | -1.59(-6.27%) |
Jul 16, 2007 | 25.25 | 25.75 | 25.00 | 25.34 | 332,400 | +0.00(+0.00%) |
Jul 13, 2007 | 25.98 | 26.00 | 24.94 | 25.34 | 325,600 | -0.56(-2.16%) |
Jul 12, 2007 | 25.46 | 26.25 | 25.46 | 25.90 | 538,300 | +1.15(+4.65%) |
Jul 11, 2007 | 24.16 | 24.91 | 23.75 | 24.75 | 589,100 | +1.05(+4.43%) |
Jul 10, 2007 | 26.50 | 26.65 | 23.11 | 23.70 | 1,583,600 | -2.72(-10.30%) |
Jul 09, 2007 | 25.99 | 26.90 | 25.85 | 26.42 | 1,120,500 | +1.23(+4.88%) |
Jul 06, 2007 | 23.30 | 25.19 | 23.10 | 25.19 | 1,043,600 | +2.09(+9.05%) |
Jul 05, 2007 | 22.30 | 23.39 | 22.05 | 23.10 | 704,700 | +1.33(+6.11%) |
Jul 03, 2007 | 21.85 | 21.99 | 21.41 | 21.77 | 323,500 | +0.06(+0.28%) |
Jul 02, 2007 | 21.17 | 21.94 | 21.00 | 21.71 | 562,100 | +1.20(+5.85%) |
Jun 29, 2007 | 19.75 | 20.94 | 19.70 | 20.51 | 528,700 | +0.76(+3.85%) |
Jun 28, 2007 | 19.00 | 19.75 | 19.00 | 19.75 | 288,700 | +0.92(+4.89%) |
Jun 27, 2007 | 18.33 | 18.84 | 18.11 | 18.83 | 294,200 | +0.53(+2.90%) |
Jun 26, 2007 | 18.05 | 18.54 | 18.05 | 18.30 | 394,600 | +0.07(+0.38%) |
Jun 25, 2007 | 18.69 | 18.90 | 17.99 | 18.23 | 688,600 | -0.24(-1.30%) |
Jun 22, 2007 | 19.03 | 19.20 | 18.35 | 18.47 | 353,900 | -0.23(-1.23%) |
Jun 21, 2007 | 18.85 | 19.36 | 18.66 | 18.70 | 413,800 | -0.20(-1.06%) |
Jun 20, 2007 | 19.55 | 19.60 | 18.65 | 18.90 | 482,200 | -0.55(-2.83%) |
Jun 19, 2007 | 18.60 | 19.97 | 18.55 | 19.45 | 642,900 | -0.04(-0.21%) |
Jun 18, 2007 | 18.17 | 19.60 | 18.17 | 19.49 | 918,600 | +1.64(+9.19%) |
Jun 15, 2007 | 17.64 | 17.85 | 17.44 | 17.85 | 263,000 | +0.37(+2.12%) |
Jun 14, 2007 | 16.84 | 17.60 | 16.80 | 17.48 | 345,100 | +0.74(+4.42%) |
Jun 13, 2007 | 16.23 | 16.75 | 16.04 | 16.74 | 250,600 | +0.69(+4.30%) |
Jun 12, 2007 | 16.45 | 16.45 | 16.00 | 16.05 | 280,400 | -0.40(-2.43%) |
Jun 11, 2007 | 16.54 | 16.95 | 16.03 | 16.45 | 488,900 | +0.13(+0.80%) |
Jun 08, 2007 | 16.67 | 16.77 | 15.90 | 16.32 | 665,700 | -0.21(-1.27%) |
Jun 07, 2007 | 16.90 | 16.98 | 16.11 | 16.53 | 1,284,900 | +0.43(+2.67%) |
Jun 06, 2007 | 15.80 | 16.14 | 15.54 | 16.10 | 128,700 | +0.11(+0.69%) |
Jun 05, 2007 | 16.18 | 16.19 | 15.70 | 15.99 | 101,800 | -0.19(-1.17%) |
Jun 04, 2007 | 15.60 | 16.24 | 15.35 | 16.18 | 247,700 | +0.08(+0.50%) |
Jun 01, 2007 | 16.00 | 16.15 | 15.75 | 16.10 | 253,100 | +0.56(+3.60%) |
May 31, 2007 | 14.95 | 15.60 | 14.78 | 15.54 | 182,900 | +0.88(+6.00%) |
May 30, 2007 | 14.71 | 14.80 | 14.60 | 14.66 | 141,500 | -0.14(-0.95%) |
May 29, 2007 | 15.10 | 15.43 | 14.70 | 14.80 | 182,600 | -0.29(-1.92%) |
May 25, 2007 | 14.90 | 15.11 | 14.70 | 15.09 | 162,800 | +0.30(+2.03%) |
May 24, 2007 | 15.26 | 15.43 | 14.70 | 14.79 | 206,900 | -0.68(-4.40%) |
May 23, 2007 | 15.50 | 15.83 | 15.20 | 15.47 | 165,000 | +0.12(+0.78%) |
May 22, 2007 | 15.85 | 16.08 | 15.35 | 15.35 | 175,900 | -0.50(-3.15%) |
May 21, 2007 | 15.78 | 16.23 | 15.56 | 15.85 | 230,900 | +0.10(+0.63%) |
May 18, 2007 | 15.52 | 15.75 | 15.14 | 15.75 | 268,500 | +0.80(+5.35%) |
May 17, 2007 | 14.96 | 15.04 | 14.51 | 14.95 | 121,800 | +0.14(+0.95%) |
May 16, 2007 | 15.70 | 15.70 | 14.47 | 14.81 | 353,157 | -0.84(-5.37%) |
May 15, 2007 | 15.32 | 16.00 | 15.27 | 15.65 | 109,400 | +0.16(+1.03%) |
May 14, 2007 | 15.77 | 15.84 | 15.33 | 15.49 | 119,300 | -0.17(-1.09%) |
May 11, 2007 | 15.00 | 15.70 | 14.95 | 15.66 | 295,700 | +0.70(+4.68%) |
May 10, 2007 | 15.72 | 15.89 | 14.96 | 14.96 | 271,400 | -0.94(-5.91%) |
May 09, 2007 | 16.26 | 16.26 | 15.90 | 15.90 | 145,700 | -0.35(-2.15%) |
May 08, 2007 | 16.30 | 16.34 | 16.05 | 16.25 | 131,900 | -0.24(-1.46%) |
May 07, 2007 | 16.00 | 16.55 | 15.96 | 16.49 | 268,000 | +0.49(+3.06%) |
May 04, 2007 | 16.30 | 16.49 | 15.81 | 16.00 | 447,200 | -0.19(-1.17%) |
May 03, 2007 | 16.02 | 16.60 | 15.93 | 16.19 | 531,700 | +0.19(+1.19%) |
May 02, 2007 | 15.85 | 16.06 | 15.75 | 16.00 | 225,560 | +0.15(+0.95%) |
May 01, 2007 | 16.10 | 16.24 | 15.76 | 15.85 | 207,000 | -0.45(-2.76%) |
Apr 30, 2007 | 16.69 | 16.71 | 16.03 | 16.30 | 92,100 | -0.23(-1.39%) |
Apr 27, 2007 | 16.20 | 16.60 | 16.20 | 16.53 | 130,700 | +0.39(+2.42%) |
Apr 26, 2007 | 16.60 | 16.62 | 15.91 | 16.14 | 223,631 | -0.76(-4.50%) |
Apr 25, 2007 | 16.66 | 17.00 | 16.66 | 16.90 | 103,800 | +0.17(+1.02%) |
Apr 24, 2007 | 17.66 | 17.66 | 16.70 | 16.73 | 248,600 | -0.94(-5.34%) |
Apr 23, 2007 | 17.69 | 17.83 | 17.40 | 17.67 | 114,500 | +0.03(+0.19%) |
Apr 20, 2007 | 17.79 | 17.99 | 17.40 | 17.64 | 172,000 | +0.44(+2.56%) |
Apr 19, 2007 | 17.52 | 17.61 | 17.20 | 17.20 | 227,300 | -0.60(-3.37%) |
Apr 18, 2007 | 17.85 | 17.99 | 17.58 | 17.80 | 111,500 | +0.11(+0.62%) |
Apr 17, 2007 | 17.96 | 18.19 | 17.53 | 17.69 | 259,400 | -0.50(-2.75%) |
Apr 16, 2007 | 17.93 | 18.46 | 17.65 | 18.19 | 442,100 | +0.41(+2.31%) |
Apr 13, 2007 | 16.99 | 18.13 | 16.86 | 17.78 | 552,500 | +1.14(+6.85%) |
Apr 12, 2007 | 15.63 | 16.69 | 15.27 | 16.64 | 365,300 | +1.13(+7.29%) |
Apr 11, 2007 | 15.70 | 15.84 | 15.28 | 15.51 | 177,900 | -0.10(-0.64%) |
Apr 10, 2007 | 15.95 | 16.00 | 15.61 | 15.61 | 159,500 | +0.04(+0.26%) |
Apr 09, 2007 | 15.44 | 15.80 | 15.31 | 15.57 | 359,900 | +0.26(+1.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 15.17 | 15.31 | 152,300 | +0.24(+1.59%) |
Apr 04, 2007 | 14.50 | 15.07 | 14.50 | 15.07 | 197,300 | +0.67(+4.65%) |
Apr 03, 2007 | 14.60 | 14.87 | 14.36 | 14.40 | 156,900 | -0.14(-0.96%) |
Apr 02, 2007 | 14.38 | 14.65 | 14.31 | 14.54 | 97,000 | -0.06(-0.41%) |
Mar 30, 2007 | 14.79 | 14.89 | 14.47 | 14.60 | 52,400 | -0.03(-0.21%) |
Mar 29, 2007 | 14.86 | 14.86 | 14.50 | 14.63 | 77,200 | -0.10(-0.68%) |
Mar 28, 2007 | 15.00 | 15.08 | 14.50 | 14.73 | 158,900 | -0.10(-0.67%) |
Mar 27, 2007 | 15.00 | 15.15 | 14.80 | 14.83 | 79,000 | -0.16(-1.07%) |
Mar 26, 2007 | 14.85 | 15.07 | 14.84 | 14.99 | 57,100 | +0.19(+1.28%) |
Mar 23, 2007 | 14.99 | 14.99 | 14.80 | 14.80 | 64,900 | -0.18(-1.20%) |
Mar 22, 2007 | 14.98 | 14.99 | 14.77 | 14.98 | 79,000 | +0.04(+0.27%) |
Mar 21, 2007 | 14.59 | 14.94 | 14.36 | 14.94 | 131,600 | +0.45(+3.11%) |
Mar 20, 2007 | 14.59 | 14.70 | 14.41 | 14.49 | 125,800 | +0.04(+0.28%) |
Mar 19, 2007 | 14.83 | 14.90 | 14.45 | 14.45 | 105,500 | -0.27(-1.83%) |
Mar 16, 2007 | 14.84 | 15.30 | 14.52 | 14.72 | 167,700 | +0.11(+0.75%) |
Mar 15, 2007 | 14.20 | 14.76 | 14.13 | 14.61 | 171,200 | +0.41(+2.89%) |
Mar 14, 2007 | 13.85 | 14.24 | 13.46 | 14.20 | 225,900 | +0.29(+2.08%) |
Mar 13, 2007 | 14.55 | 14.66 | 13.88 | 13.91 | 137,100 | -0.64(-4.40%) |
Mar 12, 2007 | 14.47 | 14.82 | 13.75 | 14.55 | 261,900 | -0.25(-1.69%) |
Mar 09, 2007 | 15.17 | 15.23 | 14.68 | 14.80 | 82,600 | -0.03(-0.20%) |
Mar 08, 2007 | 15.03 | 15.33 | 14.79 | 14.83 | 161,600 | +0.04(+0.27%) |
Mar 07, 2007 | 14.64 | 15.08 | 14.53 | 14.79 | 167,100 | +0.28(+1.93%) |
Mar 06, 2007 | 14.12 | 14.62 | 14.11 | 14.51 | 219,300 | +0.53(+3.79%) |
Mar 05, 2007 | 14.00 | 14.25 | 12.79 | 13.98 | 374,000 | -0.64(-4.38%) |
Mar 02, 2007 | 14.52 | 15.00 | 14.37 | 14.62 | 249,900 | -0.48(-3.18%) |
Mar 01, 2007 | 16.00 | 16.02 | 14.50 | 15.10 | 502,625 | -0.97(-6.04%) |
Feb 28, 2007 | 16.31 | 16.82 | 16.00 | 16.07 | 354,900 | -0.25(-1.53%) |
Feb 27, 2007 | 16.27 | 17.22 | 16.00 | 16.32 | 451,800 | -0.41(-2.45%) |
Feb 26, 2007 | 16.42 | 17.24 | 16.36 | 16.73 | 446,931 | +0.65(+4.06%) |
Feb 23, 2007 | 16.62 | 17.00 | 15.78 | 16.08 | 302,300 | -0.12(-0.76%) |
Feb 22, 2007 | 15.75 | 16.29 | 15.50 | 16.20 | 336,500 | +0.50(+3.18%) |
Feb 21, 2007 | 15.25 | 15.88 | 14.82 | 15.70 | 486,700 | +0.78(+5.23%) |
Feb 20, 2007 | 13.64 | 15.00 | 13.50 | 14.92 | 426,100 | +1.52(+11.34%) |
Feb 16, 2007 | 13.53 | 13.53 | 13.25 | 13.40 | 96,700 | -0.14(-1.03%) |
Feb 15, 2007 | 13.26 | 13.67 | 13.21 | 13.54 | 165,100 | +0.24(+1.80%) |
Feb 14, 2007 | 13.25 | 13.40 | 13.10 | 13.30 | 105,035 | +0.15(+1.14%) |
Feb 13, 2007 | 13.20 | 13.35 | 13.10 | 13.15 | 53,305 | +0.07(+0.54%) |
Feb 12, 2007 | 13.13 | 13.25 | 13.00 | 13.08 | 113,800 | -0.14(-1.06%) |
Feb 09, 2007 | 13.20 | 13.50 | 13.20 | 13.22 | 122,900 | +0.15(+1.15%) |
Feb 08, 2007 | 13.18 | 13.30 | 13.05 | 13.07 | 147,000 | -0.01(-0.08%) |
Feb 07, 2007 | 13.26 | 13.37 | 12.95 | 13.08 | 189,000 | -0.07(-0.53%) |
Feb 06, 2007 | 13.21 | 13.49 | 13.11 | 13.15 | 107,800 | +0.09(+0.69%) |
Feb 05, 2007 | 12.71 | 13.39 | 12.70 | 13.06 | 207,100 | +0.44(+3.49%) |
Feb 02, 2007 | 12.55 | 12.65 | 12.30 | 12.62 | 127,700 | +0.02(+0.16%) |
Feb 01, 2007 | 12.46 | 12.64 | 12.24 | 12.60 | 176,000 | +0.41(+3.36%) |
Jan 31, 2007 | 11.66 | 12.22 | 11.63 | 12.19 | 140,800 | +0.31(+2.61%) |
Jan 30, 2007 | 11.41 | 11.89 | 11.10 | 11.88 | 271,700 | +0.64(+5.69%) |
Jan 29, 2007 | 11.68 | 11.88 | 11.02 | 11.24 | 224,100 | -0.54(-4.58%) |
Jan 26, 2007 | 12.03 | 12.05 | 11.75 | 11.78 | 85,300 | -0.26(-2.16%) |
Jan 25, 2007 | 12.39 | 12.43 | 11.95 | 12.04 | 138,400 | +0.01(+0.08%) |
Jan 24, 2007 | 12.19 | 12.21 | 11.93 | 12.03 | 120,700 | -0.15(-1.23%) |
Jan 23, 2007 | 12.00 | 12.34 | 12.00 | 12.18 | 112,800 | +0.43(+3.66%) |
Jan 22, 2007 | 11.70 | 11.95 | 11.68 | 11.75 | 91,800 | +0.01(+0.09%) |
Jan 19, 2007 | 11.86 | 11.98 | 11.69 | 11.74 | 105,000 | +0.13(+1.12%) |
Jan 18, 2007 | 12.00 | 12.30 | 11.61 | 11.61 | 116,500 | -0.48(-3.97%) |
Jan 17, 2007 | 11.66 | 12.14 | 11.60 | 12.09 | 140,600 | +0.38(+3.25%) |
Jan 16, 2007 | 12.29 | 12.61 | 11.58 | 11.71 | 441,700 | -0.68(-5.49%) |
Jan 12, 2007 | 11.94 | 12.95 | 11.94 | 12.39 | 176,600 | +0.47(+3.94%) |
Jan 11, 2007 | 11.66 | 12.10 | 11.66 | 11.92 | 137,600 | +0.24(+2.05%) |
Jan 10, 2007 | 11.66 | 11.79 | 11.42 | 11.68 | 154,300 | -0.29(-2.42%) |
Jan 09, 2007 | 11.81 | 12.22 | 11.74 | 11.97 | 171,900 | -0.38(-3.08%) |
Jan 08, 2007 | 12.32 | 12.48 | 11.96 | 12.35 | 133,300 | +0.08(+0.65%) |
Jan 05, 2007 | 12.12 | 12.35 | 11.50 | 12.27 | 293,100 | -0.35(-2.77%) |
Jan 04, 2007 | 13.12 | 13.19 | 12.46 | 12.62 | 264,500 | -0.28(-2.17%) |