Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.09 | 15.84 | 14.99 | 15.62 | 267,974 | +0.24(+1.57%) |
Jan 30, 2008 | 15.93 | 16.20 | 15.35 | 15.37 | 269,681 | -0.65(-4.04%) |
Jan 29, 2008 | 16.25 | 16.35 | 15.77 | 16.02 | 278,816 | -0.07(-0.42%) |
Jan 28, 2008 | 15.83 | 16.25 | 15.55 | 16.09 | 243,736 | +0.26(+1.65%) |
Jan 25, 2008 | 16.43 | 17.21 | 15.70 | 15.83 | 410,702 | -0.30(-1.86%) |
Jan 24, 2008 | 15.20 | 16.80 | 15.16 | 16.13 | 637,081 | +1.12(+7.47%) |
Jan 23, 2008 | 15.26 | 15.26 | 14.19 | 15.01 | 611,285 | -0.56(-3.60%) |
Jan 22, 2008 | 14.32 | 16.03 | 13.84 | 15.57 | 499,165 | +0.61(+4.07%) |
Jan 21, 2008 | 15.41 | 15.59 | 14.74 | 14.96 | 391,896 | +0.00(+0.00%) |
Jan 18, 2008 | 15.41 | 15.59 | 14.74 | 14.96 | 391,896 | -0.35(-2.27%) |
Jan 17, 2008 | 16.41 | 16.65 | 15.27 | 15.31 | 434,718 | -1.18(-7.15%) |
Jan 16, 2008 | 16.26 | 16.98 | 15.68 | 16.48 | 552,536 | +0.24(+1.49%) |
Jan 15, 2008 | 16.47 | 16.90 | 16.13 | 16.24 | 486,345 | -0.46(-2.77%) |
Jan 14, 2008 | 16.98 | 17.21 | 16.51 | 16.71 | 260,401 | -0.02(-0.12%) |
Jan 11, 2008 | 17.38 | 17.57 | 16.73 | 16.73 | 355,129 | -0.80(-4.57%) |
Jan 10, 2008 | 17.40 | 17.72 | 16.92 | 17.53 | 424,985 | -0.18(-1.04%) |
Jan 09, 2008 | 16.59 | 17.73 | 16.44 | 17.71 | 832,467 | +0.83(+4.92%) |
Jan 08, 2008 | 19.21 | 19.21 | 16.76 | 16.88 | 1,108,659 | -2.28(-11.90%) |
Jan 07, 2008 | 19.26 | 19.65 | 18.67 | 19.16 | 572,566 | +0.03(+0.15%) |
Jan 04, 2008 | 19.72 | 19.72 | 18.86 | 19.13 | 418,382 | -0.94(-4.67%) |
Jan 03, 2008 | 19.31 | 20.19 | 18.87 | 20.07 | 714,150 | +0.80(+4.16%) |
Jan 02, 2008 | 19.89 | 19.89 | 18.62 | 19.27 | 760,131 | -0.70(-3.48%) |
Jan 01, 2008 | 20.12 | 20.56 | 19.76 | 19.96 | 433,765 | +0.00(+0.00%) |
Dec 31, 2007 | 20.12 | 20.56 | 19.76 | 19.96 | 433,765 | -0.14(-0.72%) |
Dec 28, 2007 | 21.55 | 22.36 | 20.10 | 20.11 | 983,308 | -1.02(-4.84%) |
Dec 27, 2007 | 20.54 | 22.55 | 20.10 | 21.13 | 1,182,374 | +0.90(+4.44%) |
Dec 26, 2007 | 19.31 | 20.40 | 19.31 | 20.23 | 469,163 | +0.72(+3.71%) |
Dec 24, 2007 | 18.83 | 19.65 | 18.83 | 19.51 | 496,295 | +0.68(+3.59%) |
Dec 21, 2007 | 18.62 | 18.83 | 18.21 | 18.83 | 466,641 | +0.48(+2.63%) |
Dec 20, 2007 | 17.78 | 18.36 | 17.49 | 18.35 | 338,425 | +0.79(+4.51%) |
Dec 19, 2007 | 16.88 | 17.87 | 16.69 | 17.56 | 345,567 | +0.66(+3.89%) |
Dec 18, 2007 | 16.35 | 16.99 | 15.56 | 16.90 | 445,696 | +0.80(+4.98%) |
Dec 17, 2007 | 17.07 | 17.14 | 16.09 | 16.10 | 263,829 | -1.01(-5.93%) |
Dec 14, 2007 | 17.12 | 17.87 | 17.05 | 17.11 | 314,932 | -0.31(-1.77%) |
Dec 13, 2007 | 17.32 | 17.52 | 16.76 | 17.42 | 166,845 | -0.02(-0.11%) |
Dec 12, 2007 | 16.82 | 17.46 | 16.66 | 17.44 | 298,530 | +1.15(+7.05%) |
Dec 11, 2007 | 17.23 | 17.31 | 16.26 | 16.29 | 276,792 | -0.78(-4.58%) |
Dec 10, 2007 | 16.89 | 17.24 | 16.77 | 17.07 | 219,867 | +0.04(+0.23%) |
Dec 07, 2007 | 16.88 | 17.14 | 16.35 | 17.04 | 231,891 | +0.23(+1.38%) |
Dec 06, 2007 | 15.93 | 16.85 | 15.89 | 16.80 | 227,175 | +0.78(+4.88%) |
Dec 05, 2007 | 16.43 | 16.74 | 15.74 | 16.02 | 167,994 | -0.07(-0.42%) |
Dec 04, 2007 | 15.38 | 16.11 | 15.24 | 16.09 | 234,890 | +0.55(+3.54%) |
Dec 03, 2007 | 16.10 | 16.29 | 15.54 | 15.54 | 213,899 | -0.45(-2.84%) |
Nov 30, 2007 | 16.67 | 16.84 | 15.82 | 15.99 | 380,051 | -0.38(-2.30%) |
Nov 29, 2007 | 16.46 | 16.95 | 16.30 | 16.37 | 181,567 | -0.15(-0.94%) |
Nov 28, 2007 | 16.25 | 16.79 | 16.13 | 16.52 | 261,534 | +0.43(+2.70%) |
Nov 27, 2007 | 15.21 | 16.18 | 15.10 | 16.09 | 324,427 | +0.96(+6.32%) |
Nov 26, 2007 | 15.61 | 15.76 | 14.97 | 15.13 | 262,139 | -0.51(-3.27%) |
Nov 23, 2007 | 15.48 | 15.73 | 15.48 | 15.64 | 220,397 | +0.35(+2.27%) |
Nov 21, 2007 | 15.82 | 15.85 | 15.26 | 15.30 | 251,259 | -0.58(-3.65%) |
Nov 20, 2007 | 16.44 | 16.47 | 15.50 | 15.88 | 277,804 | -0.60(-3.63%) |
Nov 19, 2007 | 16.63 | 16.70 | 15.98 | 16.48 | 228,682 | -0.30(-1.78%) |
Nov 16, 2007 | 16.69 | 16.83 | 16.29 | 16.77 | 303,440 | +0.15(+0.93%) |
Nov 15, 2007 | 16.76 | 16.90 | 16.47 | 16.62 | 130,895 | -0.18(-1.09%) |
Nov 14, 2007 | 17.26 | 17.38 | 16.64 | 16.80 | 207,726 | -0.31(-1.81%) |
Nov 13, 2007 | 16.72 | 17.28 | 16.40 | 17.11 | 267,552 | +0.72(+4.42%) |
Nov 12, 2007 | 16.69 | 16.83 | 16.29 | 16.39 | 259,343 | -0.25(-1.51%) |
Nov 09, 2007 | 16.10 | 17.87 | 15.91 | 16.64 | 602,327 | +0.41(+2.50%) |
Nov 08, 2007 | 16.78 | 16.79 | 15.84 | 16.23 | 309,025 | -0.20(-1.23%) |
Nov 07, 2007 | 17.19 | 17.35 | 16.42 | 16.44 | 200,283 | -0.93(-5.34%) |
Nov 06, 2007 | 16.69 | 17.38 | 16.50 | 17.36 | 166,820 | +0.67(+3.99%) |
Nov 05, 2007 | 16.55 | 16.89 | 16.44 | 16.70 | 140,414 | -0.13(-0.75%) |
Nov 02, 2007 | 17.22 | 17.41 | 16.54 | 16.82 | 200,698 | -0.19(-1.13%) |
Nov 01, 2007 | 17.82 | 18.05 | 16.81 | 17.02 | 320,940 | -1.09(-6.03%) |
Oct 31, 2007 | 17.46 | 18.11 | 17.21 | 18.11 | 235,968 | +0.77(+4.46%) |
Oct 30, 2007 | 17.82 | 17.83 | 17.30 | 17.33 | 131,861 | -0.61(-3.39%) |
Oct 29, 2007 | 18.20 | 18.35 | 17.72 | 17.94 | 184,504 | -0.22(-1.22%) |
Oct 26, 2007 | 17.56 | 18.18 | 17.13 | 18.16 | 229,557 | +0.89(+5.14%) |
Oct 25, 2007 | 17.70 | 17.79 | 16.96 | 17.28 | 233,809 | -0.26(-1.49%) |
Oct 24, 2007 | 18.01 | 18.13 | 17.21 | 17.54 | 237,602 | -0.65(-3.56%) |
Oct 23, 2007 | 17.76 | 18.27 | 17.68 | 18.18 | 230,607 | +0.69(+3.92%) |
Oct 22, 2007 | 17.07 | 17.78 | 16.80 | 17.50 | 187,633 | +0.14(+0.78%) |
Oct 19, 2007 | 18.21 | 18.21 | 17.31 | 17.36 | 250,906 | -0.86(-4.72%) |
Oct 18, 2007 | 18.17 | 18.54 | 17.94 | 18.22 | 288,192 | +0.07(+0.37%) |
Oct 17, 2007 | 17.78 | 18.16 | 17.65 | 18.16 | 254,778 | +0.56(+3.18%) |
Oct 16, 2007 | 17.42 | 17.91 | 17.37 | 17.60 | 240,496 | +0.06(+0.33%) |
Oct 15, 2007 | 17.78 | 18.06 | 17.20 | 17.54 | 151,446 | -0.25(-1.41%) |
Oct 12, 2007 | 17.61 | 18.18 | 17.58 | 17.79 | 163,009 | +0.15(+0.88%) |
Oct 11, 2007 | 18.50 | 18.59 | 17.30 | 17.63 | 234,113 | -0.71(-3.89%) |
Oct 10, 2007 | 18.67 | 18.67 | 17.93 | 18.35 | 318,667 | -0.38(-2.01%) |
Oct 09, 2007 | 17.58 | 18.99 | 17.39 | 18.73 | 836,504 | +1.24(+7.07%) |
Oct 08, 2007 | 17.53 | 17.77 | 16.97 | 17.49 | 178,960 | -0.14(-0.77%) |
Oct 05, 2007 | 17.02 | 17.93 | 16.89 | 17.62 | 307,032 | +0.72(+4.29%) |
Oct 04, 2007 | 16.67 | 17.19 | 16.63 | 16.90 | 166,600 | +0.29(+1.74%) |
Oct 03, 2007 | 17.16 | 17.25 | 16.40 | 16.61 | 233,406 | -0.54(-3.15%) |
Oct 02, 2007 | 16.78 | 17.23 | 16.71 | 17.15 | 186,308 | +0.42(+2.54%) |
Oct 01, 2007 | 17.08 | 17.38 | 16.69 | 16.73 | 387,667 | -0.39(-2.26%) |
Sep 28, 2007 | 16.83 | 17.11 | 16.01 | 17.11 | 480,588 | +0.19(+1.14%) |
Sep 27, 2007 | 15.95 | 16.95 | 15.75 | 16.92 | 528,908 | +1.00(+6.31%) |
Sep 26, 2007 | 15.45 | 15.94 | 15.40 | 15.91 | 177,407 | +0.57(+3.71%) |
Sep 25, 2007 | 15.36 | 15.44 | 14.97 | 15.35 | 164,769 | -0.17(-1.12%) |
Sep 24, 2007 | 15.46 | 15.89 | 15.43 | 15.52 | 80,210 | +0.00(+0.00%) |
Sep 21, 2007 | 15.77 | 15.91 | 15.48 | 15.52 | 175,260 | -0.11(-0.68%) |
Sep 20, 2007 | 15.69 | 15.93 | 15.59 | 15.63 | 106,195 | -0.12(-0.74%) |
Sep 19, 2007 | 15.84 | 15.93 | 15.54 | 15.74 | 182,841 | -0.10(-0.61%) |
Sep 18, 2007 | 14.66 | 15.84 | 14.52 | 15.84 | 346,871 | +1.23(+8.39%) |
Sep 17, 2007 | 14.51 | 14.82 | 14.49 | 14.61 | 61,020 | -0.07(-0.46%) |
Sep 14, 2007 | 14.65 | 14.83 | 14.52 | 14.68 | 111,476 | -0.14(-0.98%) |
Sep 13, 2007 | 14.80 | 15.07 | 14.49 | 14.82 | 92,762 | +0.15(+1.05%) |
Sep 12, 2007 | 14.82 | 15.14 | 14.65 | 14.67 | 105,408 | -0.21(-1.43%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.43 | 14.88 | 138,647 | +0.34(+2.32%) |
Sep 10, 2007 | 14.44 | 14.76 | 14.20 | 14.54 | 91,435 | +0.25(+1.76%) |
Sep 07, 2007 | 14.50 | 14.67 | 14.24 | 14.29 | 115,944 | -0.47(-3.20%) |
Sep 06, 2007 | 14.42 | 14.87 | 14.41 | 14.77 | 109,405 | +0.40(+2.76%) |
Sep 05, 2007 | 14.37 | 14.64 | 14.20 | 14.37 | 126,379 | -0.14(-1.00%) |
Sep 04, 2007 | 14.22 | 14.92 | 14.13 | 14.51 | 231,247 | +0.26(+1.83%) |
Aug 31, 2007 | 14.86 | 14.87 | 14.24 | 14.25 | 245,629 | -0.34(-2.32%) |
Aug 30, 2007 | 14.29 | 15.16 | 14.21 | 14.59 | 258,321 | +0.11(+0.73%) |
Aug 29, 2007 | 14.04 | 14.55 | 13.95 | 14.49 | 177,456 | +0.58(+4.17%) |
Aug 28, 2007 | 14.36 | 14.49 | 13.89 | 13.91 | 156,425 | -0.52(-3.61%) |
Aug 27, 2007 | 14.64 | 14.70 | 14.28 | 14.43 | 112,707 | -0.30(-2.03%) |
Aug 24, 2007 | 14.43 | 14.77 | 14.34 | 14.73 | 142,240 | +0.30(+2.08%) |
Aug 23, 2007 | 15.13 | 15.22 | 14.34 | 14.43 | 234,580 | -0.63(-4.17%) |
Aug 22, 2007 | 15.27 | 15.39 | 14.85 | 15.06 | 167,360 | -0.05(-0.32%) |
Aug 21, 2007 | 15.63 | 15.80 | 15.07 | 15.10 | 201,166 | -0.64(-4.05%) |
Aug 20, 2007 | 15.76 | 15.92 | 15.45 | 15.74 | 106,083 | +0.05(+0.31%) |
Aug 17, 2007 | 15.93 | 16.23 | 14.87 | 15.69 | 302,258 | +0.23(+1.50%) |
Aug 16, 2007 | 14.34 | 15.46 | 14.13 | 15.46 | 404,561 | +1.15(+8.03%) |
Aug 15, 2007 | 14.50 | 14.89 | 14.24 | 14.31 | 352,221 | -0.22(-1.53%) |
Aug 14, 2007 | 14.99 | 15.15 | 14.49 | 14.53 | 361,547 | -0.53(-3.53%) |
Aug 13, 2007 | 15.95 | 16.05 | 14.99 | 15.07 | 630,425 | -1.20(-7.36%) |
Aug 10, 2007 | 16.90 | 18.21 | 16.14 | 16.26 | 837,907 | -1.15(-6.60%) |
Aug 09, 2007 | 15.95 | 18.64 | 15.55 | 17.41 | 1,284,558 | -0.40(-2.22%) |
Aug 08, 2007 | 16.42 | 18.35 | 16.29 | 17.81 | 1,194,073 | +1.39(+8.47%) |
Aug 07, 2007 | 15.19 | 16.47 | 15.19 | 16.42 | 546,238 | +1.20(+7.87%) |
Aug 06, 2007 | 14.42 | 15.67 | 14.24 | 15.22 | 512,901 | +0.92(+6.41%) |
Aug 03, 2007 | 14.47 | 15.72 | 14.28 | 14.30 | 221,392 | -1.11(-7.21%) |
Aug 02, 2007 | 14.54 | 15.42 | 14.30 | 15.41 | 318,039 | +0.89(+6.12%) |
Aug 01, 2007 | 14.49 | 14.82 | 14.29 | 14.52 | 276,479 | +0.02(+0.13%) |
Jul 31, 2007 | 14.62 | 15.60 | 14.29 | 14.51 | 568,530 | +1.12(+8.37%) |
Jul 30, 2007 | 13.35 | 13.70 | 13.08 | 13.38 | 154,458 | +0.06(+0.43%) |
Jul 27, 2007 | 13.58 | 13.80 | 13.17 | 13.33 | 182,645 | -0.33(-2.40%) |
Jul 26, 2007 | 14.19 | 14.35 | 13.17 | 13.66 | 305,939 | -0.63(-4.40%) |
Jul 25, 2007 | 14.72 | 14.84 | 14.13 | 14.28 | 193,714 | -0.35(-2.38%) |
Jul 24, 2007 | 15.20 | 15.20 | 14.48 | 14.63 | 214,983 | -0.61(-3.99%) |
Jul 23, 2007 | 15.50 | 15.52 | 15.21 | 15.24 | 103,678 | -0.16(-1.07%) |
Jul 20, 2007 | 15.33 | 15.49 | 15.26 | 15.40 | 293,083 | +0.04(+0.28%) |
Jul 19, 2007 | 15.15 | 15.50 | 14.97 | 15.36 | 146,440 | +0.24(+1.56%) |
Jul 18, 2007 | 14.59 | 15.16 | 14.58 | 15.12 | 295,235 | +0.44(+2.99%) |
Jul 17, 2007 | 14.59 | 14.87 | 14.57 | 14.68 | 150,590 | +0.04(+0.30%) |
Jul 16, 2007 | 14.81 | 15.01 | 14.51 | 14.64 | 129,755 | -0.19(-1.30%) |
Jul 13, 2007 | 14.80 | 14.88 | 14.67 | 14.83 | 129,125 | +0.06(+0.39%) |
Jul 12, 2007 | 14.74 | 15.09 | 14.51 | 14.78 | 236,926 | +0.12(+0.79%) |
Jul 11, 2007 | 14.60 | 14.78 | 14.49 | 14.66 | 139,236 | +0.08(+0.53%) |
Jul 10, 2007 | 14.77 | 14.84 | 14.50 | 14.58 | 171,373 | -0.28(-1.88%) |
Jul 09, 2007 | 15.04 | 15.04 | 14.69 | 14.86 | 181,207 | -0.14(-0.96%) |
Jul 06, 2007 | 15.07 | 15.07 | 14.90 | 15.01 | 173,857 | -0.06(-0.38%) |
Jul 05, 2007 | 15.57 | 15.57 | 14.98 | 15.07 | 153,390 | -0.47(-3.05%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.19 | 15.54 | 130,502 | +0.11(+0.69%) |
Jul 02, 2007 | 15.21 | 15.45 | 15.07 | 15.43 | 158,969 | +0.26(+1.72%) |
Jun 29, 2007 | 15.64 | 15.91 | 15.14 | 15.17 | 197,033 | -0.39(-2.48%) |
Jun 28, 2007 | 15.89 | 16.12 | 15.45 | 15.56 | 301,384 | -0.26(-1.65%) |
Jun 27, 2007 | 15.44 | 15.86 | 15.32 | 15.82 | 286,588 | +0.34(+2.18%) |
Jun 26, 2007 | 15.63 | 15.93 | 15.35 | 15.48 | 157,254 | -0.06(-0.37%) |
Jun 25, 2007 | 15.69 | 15.93 | 15.46 | 15.54 | 187,303 | -0.20(-1.29%) |
Jun 22, 2007 | 15.82 | 15.91 | 15.46 | 15.74 | 321,628 | -0.17(-1.09%) |
Jun 21, 2007 | 15.88 | 16.16 | 15.65 | 15.91 | 205,877 | -0.05(-0.30%) |
Jun 20, 2007 | 16.20 | 16.59 | 15.91 | 15.96 | 306,717 | -0.25(-1.55%) |
Jun 19, 2007 | 15.93 | 16.71 | 15.23 | 16.21 | 756,541 | +1.51(+10.24%) |
Jun 18, 2007 | 15.04 | 15.36 | 14.71 | 14.71 | 132,130 | -0.32(-2.12%) |
Jun 15, 2007 | 15.30 | 15.33 | 15.01 | 15.03 | 256,909 | +0.06(+0.39%) |
Jun 14, 2007 | 14.49 | 15.12 | 14.49 | 14.97 | 281,036 | +0.52(+3.61%) |
Jun 13, 2007 | 14.30 | 14.65 | 14.16 | 14.45 | 149,113 | +0.23(+1.63%) |
Jun 12, 2007 | 13.97 | 14.61 | 13.94 | 14.22 | 357,042 | +0.13(+0.89%) |
Jun 11, 2007 | 14.36 | 14.38 | 13.81 | 14.09 | 235,334 | -0.28(-1.95%) |
Jun 08, 2007 | 14.15 | 14.44 | 13.91 | 14.37 | 217,514 | +0.26(+1.85%) |
Jun 07, 2007 | 14.43 | 14.50 | 14.05 | 14.11 | 197,770 | -0.40(-2.73%) |
Jun 06, 2007 | 14.60 | 14.66 | 14.41 | 14.51 | 125,475 | -0.15(-1.05%) |
Jun 05, 2007 | 14.89 | 15.07 | 14.50 | 14.66 | 195,620 | -0.28(-1.87%) |
Jun 04, 2007 | 14.77 | 15.31 | 14.69 | 14.94 | 287,650 | +0.13(+0.85%) |
Jun 01, 2007 | 15.17 | 15.86 | 14.80 | 14.81 | 269,122 | -0.26(-1.73%) |
May 31, 2007 | 15.70 | 16.02 | 15.04 | 15.07 | 374,763 | -0.63(-4.00%) |
May 30, 2007 | 15.16 | 15.91 | 15.16 | 15.70 | 555,710 | +0.42(+2.72%) |
May 29, 2007 | 14.98 | 15.31 | 14.93 | 15.29 | 464,824 | +0.40(+2.66%) |
May 25, 2007 | 14.17 | 14.93 | 14.17 | 14.89 | 321,773 | +0.74(+5.26%) |
May 24, 2007 | 14.86 | 15.00 | 14.05 | 14.15 | 510,300 | -0.71(-4.81%) |
May 23, 2007 | 15.47 | 15.87 | 14.78 | 14.86 | 416,232 | -0.59(-3.81%) |
May 22, 2007 | 15.74 | 15.90 | 15.26 | 15.45 | 201,212 | -0.31(-1.96%) |
May 21, 2007 | 15.50 | 15.97 | 15.30 | 15.76 | 158,659 | +0.27(+1.75%) |
May 18, 2007 | 15.40 | 15.64 | 15.09 | 15.49 | 207,527 | -0.08(-0.50%) |
May 17, 2007 | 14.98 | 15.63 | 14.93 | 15.57 | 144,576 | +0.50(+3.33%) |
May 16, 2007 | 15.09 | 15.35 | 14.83 | 15.07 | 122,212 | +0.01(+0.06%) |
May 15, 2007 | 14.98 | 15.63 | 14.98 | 15.06 | 167,048 | +0.03(+0.19%) |
May 14, 2007 | 15.60 | 15.91 | 14.82 | 15.03 | 171,510 | -0.52(-3.35%) |
May 11, 2007 | 16.10 | 16.21 | 15.49 | 15.55 | 123,306 | -0.24(-1.53%) |
May 10, 2007 | 15.94 | 16.13 | 15.46 | 15.79 | 268,388 | -0.54(-3.31%) |
May 09, 2007 | 16.47 | 16.72 | 16.24 | 16.33 | 159,321 | -0.42(-2.54%) |
May 08, 2007 | 16.69 | 17.09 | 16.34 | 16.76 | 130,467 | +0.04(+0.23%) |
May 07, 2007 | 16.60 | 17.38 | 16.47 | 16.72 | 310,853 | +0.36(+2.18%) |
May 04, 2007 | 16.27 | 16.36 | 16.15 | 16.36 | 123,016 | +0.17(+1.07%) |
May 03, 2007 | 15.78 | 16.24 | 15.68 | 16.19 | 139,800 | +0.25(+1.58%) |
May 02, 2007 | 15.44 | 15.93 | 15.28 | 15.93 | 120,827 | +0.47(+3.06%) |
May 01, 2007 | 15.08 | 15.57 | 15.03 | 15.46 | 127,231 | +0.42(+2.76%) |
Apr 30, 2007 | 15.55 | 15.57 | 15.05 | 15.05 | 228,274 | -0.54(-3.47%) |
Apr 27, 2007 | 15.93 | 16.03 | 15.47 | 15.59 | 280,590 | -0.49(-3.06%) |
Apr 26, 2007 | 16.76 | 16.89 | 16.06 | 16.08 | 207,184 | -0.70(-4.20%) |
Apr 25, 2007 | 16.82 | 16.91 | 16.34 | 16.78 | 400,773 | +0.37(+2.23%) |
Apr 24, 2007 | 16.46 | 16.90 | 16.33 | 16.42 | 351,288 | +0.05(+0.30%) |
Apr 23, 2007 | 16.36 | 16.49 | 15.93 | 16.37 | 243,217 | +0.05(+0.30%) |
Apr 20, 2007 | 16.48 | 16.84 | 15.77 | 16.32 | 313,132 | +0.19(+1.20%) |
Apr 19, 2007 | 16.85 | 16.85 | 16.06 | 16.13 | 248,861 | -0.97(-5.65%) |
Apr 18, 2007 | 17.00 | 17.29 | 16.43 | 17.09 | 225,526 | +0.06(+0.34%) |
Apr 17, 2007 | 16.17 | 17.71 | 16.08 | 17.04 | 481,441 | +0.93(+5.76%) |
Apr 16, 2007 | 15.91 | 16.13 | 15.80 | 16.11 | 185,395 | +0.34(+2.14%) |
Apr 13, 2007 | 15.78 | 15.91 | 15.47 | 15.77 | 194,975 | -0.01(-0.06%) |
Apr 12, 2007 | 15.35 | 15.91 | 15.35 | 15.78 | 350,815 | +0.40(+2.57%) |
Apr 11, 2007 | 15.27 | 15.45 | 15.00 | 15.38 | 124,977 | +0.09(+0.57%) |
Apr 10, 2007 | 14.96 | 15.34 | 14.91 | 15.30 | 131,229 | +0.32(+2.13%) |
Apr 09, 2007 | 15.45 | 15.45 | 14.96 | 14.98 | 125,844 | -0.42(-2.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 14.39 | 15.39 | 465,793 | +0.08(+0.50%) |
Apr 04, 2007 | 14.55 | 15.41 | 14.35 | 15.32 | 374,108 | +0.71(+4.89%) |
Apr 03, 2007 | 14.32 | 14.65 | 14.15 | 14.60 | 180,830 | +0.31(+2.16%) |
Apr 02, 2007 | 14.60 | 14.62 | 14.01 | 14.29 | 230,958 | -0.28(-1.92%) |
Mar 30, 2007 | 15.16 | 15.32 | 14.02 | 14.57 | 351,340 | -0.69(-4.49%) |
Mar 29, 2007 | 14.21 | 15.31 | 14.00 | 15.26 | 695,887 | +1.14(+8.07%) |
Mar 28, 2007 | 13.93 | 14.15 | 13.81 | 14.12 | 191,928 | +0.11(+0.76%) |
Mar 27, 2007 | 14.13 | 14.13 | 13.88 | 14.01 | 186,914 | -0.19(-1.36%) |
Mar 26, 2007 | 14.23 | 14.29 | 13.94 | 14.21 | 149,987 | -0.10(-0.68%) |
Mar 23, 2007 | 13.52 | 14.33 | 13.52 | 14.30 | 416,137 | +0.78(+5.79%) |
Mar 22, 2007 | 12.84 | 13.56 | 12.84 | 13.52 | 417,688 | +0.73(+5.74%) |
Mar 21, 2007 | 12.50 | 12.84 | 12.40 | 12.79 | 186,869 | +0.29(+2.32%) |
Mar 20, 2007 | 12.03 | 12.53 | 11.95 | 12.50 | 137,709 | +0.42(+3.44%) |
Mar 19, 2007 | 12.06 | 12.29 | 11.85 | 12.08 | 164,910 | +0.23(+1.95%) |
Mar 16, 2007 | 12.08 | 12.54 | 11.60 | 11.85 | 350,864 | -0.29(-2.39%) |
Mar 15, 2007 | 11.92 | 12.22 | 11.91 | 12.14 | 107,129 | +0.07(+0.56%) |
Mar 14, 2007 | 11.66 | 12.07 | 11.56 | 12.07 | 152,834 | +0.37(+3.14%) |
Mar 13, 2007 | 12.26 | 12.25 | 11.70 | 11.70 | 139,562 | -0.56(-4.57%) |
Mar 12, 2007 | 11.97 | 12.50 | 11.87 | 12.26 | 96,027 | +0.31(+2.58%) |
Mar 09, 2007 | 12.06 | 12.14 | 11.74 | 11.96 | 103,775 | -0.03(-0.24%) |
Mar 08, 2007 | 11.92 | 12.14 | 11.90 | 11.98 | 90,091 | +0.21(+1.81%) |
Mar 07, 2007 | 12.03 | 12.03 | 11.73 | 11.77 | 92,031 | -0.07(-0.57%) |
Mar 06, 2007 | 11.74 | 11.91 | 11.61 | 11.84 | 107,953 | +0.22(+1.91%) |
Mar 05, 2007 | 11.75 | 11.79 | 11.58 | 11.62 | 158,269 | -0.22(-1.88%) |
Mar 02, 2007 | 12.12 | 12.35 | 11.71 | 11.84 | 253,572 | -0.37(-3.01%) |
Mar 01, 2007 | 12.50 | 12.55 | 12.00 | 12.21 | 136,808 | -0.37(-2.92%) |
Feb 28, 2007 | 12.74 | 12.76 | 12.51 | 12.57 | 205,109 | -0.05(-0.38%) |
Feb 27, 2007 | 13.30 | 13.30 | 12.55 | 12.62 | 246,910 | -0.81(-6.04%) |
Feb 26, 2007 | 13.42 | 13.53 | 13.11 | 13.43 | 121,667 | +0.05(+0.36%) |
Feb 23, 2007 | 13.19 | 13.42 | 12.95 | 13.38 | 94,553 | +0.12(+0.87%) |
Feb 22, 2007 | 13.28 | 13.38 | 12.88 | 13.27 | 131,559 | -0.01(-0.07%) |
Feb 21, 2007 | 13.44 | 13.47 | 13.26 | 13.28 | 77,539 | -0.22(-1.65%) |
Feb 20, 2007 | 12.94 | 13.72 | 12.85 | 13.50 | 111,744 | +0.50(+3.86%) |
Feb 16, 2007 | 12.96 | 13.07 | 12.90 | 13.00 | 63,086 | +0.03(+0.22%) |
Feb 15, 2007 | 12.97 | 13.05 | 12.90 | 12.97 | 60,274 | +0.00(+0.00%) |
Feb 14, 2007 | 12.80 | 13.03 | 12.80 | 12.97 | 83,069 | +0.16(+1.28%) |
Feb 13, 2007 | 12.65 | 12.81 | 12.60 | 12.81 | 72,469 | +0.15(+1.22%) |
Feb 12, 2007 | 12.59 | 12.92 | 12.55 | 12.65 | 115,275 | -0.05(-0.38%) |
Feb 09, 2007 | 13.21 | 13.21 | 12.57 | 12.70 | 172,578 | -0.54(-4.08%) |
Feb 08, 2007 | 13.24 | 13.31 | 13.13 | 13.24 | 67,169 | -0.05(-0.36%) |
Feb 07, 2007 | 13.66 | 13.68 | 13.16 | 13.29 | 113,802 | -0.35(-2.55%) |
Feb 06, 2007 | 13.38 | 13.77 | 13.36 | 13.64 | 127,333 | +0.29(+2.17%) |
Feb 05, 2007 | 13.25 | 13.52 | 13.23 | 13.35 | 111,399 | +0.04(+0.29%) |
Feb 02, 2007 | 13.05 | 13.45 | 13.05 | 13.31 | 118,816 | +0.27(+2.07%) |