Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.17 | 10.77 | 10.17 | 10.53 | 506,793 | +0.36(+3.59%) |
Mar 28, 2008 | 10.17 | 10.30 | 10.12 | 10.17 | 486,182 | -0.01(-0.08%) |
Mar 27, 2008 | 10.25 | 10.37 | 10.06 | 10.18 | 283,267 | +0.00(+0.00%) |
Mar 26, 2008 | 10.59 | 10.60 | 10.16 | 10.18 | 703,454 | -0.38(-3.60%) |
Mar 25, 2008 | 11.39 | 11.39 | 10.39 | 10.56 | 804,248 | -0.89(-7.80%) |
Mar 24, 2008 | 10.98 | 11.60 | 10.94 | 11.45 | 601,222 | +0.52(+4.76%) |
Mar 21, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,413 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,413 | +0.36(+3.38%) |
Mar 19, 2008 | 10.79 | 11.20 | 10.56 | 10.57 | 438,092 | -0.23(-2.15%) |
Mar 18, 2008 | 10.69 | 10.99 | 10.43 | 10.81 | 555,875 | +0.43(+4.11%) |
Mar 17, 2008 | 10.01 | 10.87 | 10.01 | 10.38 | 461,038 | +0.10(+0.98%) |
Mar 14, 2008 | 10.64 | 10.64 | 10.17 | 10.28 | 303,638 | -0.29(-2.79%) |
Mar 13, 2008 | 10.26 | 10.71 | 10.25 | 10.57 | 456,552 | +0.17(+1.64%) |
Mar 12, 2008 | 10.65 | 10.77 | 10.36 | 10.40 | 255,458 | -0.23(-2.19%) |
Mar 11, 2008 | 10.53 | 10.88 | 10.39 | 10.63 | 919,804 | +0.41(+4.03%) |
Mar 10, 2008 | 10.24 | 10.34 | 10.08 | 10.22 | 344,733 | +0.07(+0.69%) |
Mar 07, 2008 | 10.13 | 10.53 | 9.959 | 10.15 | 437,744 | -0.07(-0.68%) |
Mar 06, 2008 | 10.68 | 10.73 | 10.14 | 10.22 | 472,294 | -0.54(-4.98%) |
Mar 05, 2008 | 10.95 | 10.97 | 10.60 | 10.76 | 236,005 | -0.13(-1.21%) |
Mar 04, 2008 | 10.76 | 11.00 | 10.72 | 10.89 | 526,504 | +0.00(+0.00%) |
Mar 03, 2008 | 10.73 | 11.26 | 10.66 | 10.89 | 947,059 | +0.12(+1.15%) |
Feb 29, 2008 | 10.74 | 10.90 | 10.67 | 10.77 | 606,117 | -0.12(-1.14%) |
Feb 28, 2008 | 10.87 | 10.98 | 10.72 | 10.89 | 403,605 | -0.05(-0.43%) |
Feb 27, 2008 | 10.80 | 11.01 | 10.70 | 10.94 | 291,366 | +0.01(+0.07%) |
Feb 26, 2008 | 10.88 | 11.13 | 10.61 | 10.93 | 787,759 | -0.05(-0.42%) |
Feb 25, 2008 | 10.82 | 10.99 | 10.61 | 10.98 | 405,665 | +0.14(+1.29%) |
Feb 22, 2008 | 11.14 | 11.18 | 10.62 | 10.84 | 631,025 | -0.19(-1.76%) |
Feb 21, 2008 | 11.50 | 11.53 | 10.95 | 11.03 | 842,133 | -0.58(-5.01%) |
Feb 20, 2008 | 11.26 | 11.64 | 11.26 | 11.61 | 1,175,777 | +0.30(+2.68%) |
Feb 19, 2008 | 11.35 | 11.64 | 11.21 | 11.31 | 447,207 | +0.09(+0.83%) |
Feb 18, 2008 | 11.35 | 11.42 | 10.95 | 11.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.35 | 11.42 | 10.95 | 11.22 | 893,508 | -0.23(-2.03%) |
Feb 14, 2008 | 12.32 | 12.49 | 11.14 | 11.45 | 905,246 | -0.82(-6.65%) |
Feb 13, 2008 | 11.54 | 12.80 | 11.54 | 12.26 | 2,187,238 | +1.65(+15.58%) |
Feb 12, 2008 | 10.71 | 11.05 | 10.53 | 10.61 | 380,031 | -0.16(-1.44%) |
Feb 11, 2008 | 10.54 | 10.84 | 10.32 | 10.77 | 435,019 | +0.21(+1.99%) |
Feb 08, 2008 | 10.72 | 10.85 | 10.39 | 10.56 | 290,785 | -0.17(-1.59%) |
Feb 07, 2008 | 10.40 | 10.91 | 10.34 | 10.73 | 438,130 | +0.29(+2.75%) |
Feb 06, 2008 | 10.32 | 10.60 | 10.07 | 10.44 | 435,425 | +0.23(+2.20%) |
Feb 05, 2008 | 10.51 | 10.52 | 9.626 | 10.22 | 744,980 | -0.50(-4.64%) |
Feb 04, 2008 | 10.88 | 10.92 | 10.52 | 10.71 | 709,765 | -0.24(-2.20%) |
Feb 01, 2008 | 10.54 | 11.05 | 10.45 | 10.95 | 1,224,646 | +0.43(+4.13%) |
Jan 31, 2008 | 9.936 | 10.59 | 9.812 | 10.52 | 770,496 | +0.52(+5.20%) |
Jan 30, 2008 | 10.16 | 10.39 | 9.936 | 9.998 | 730,046 | -0.24(-2.35%) |
Jan 29, 2008 | 10.42 | 10.51 | 10.18 | 10.24 | 992,994 | -0.18(-1.71%) |
Jan 28, 2008 | 10.35 | 10.53 | 10.08 | 10.42 | 765,075 | +0.02(+0.22%) |
Jan 25, 2008 | 10.60 | 10.77 | 10.24 | 10.39 | 631,891 | +0.04(+0.37%) |
Jan 24, 2008 | 11.02 | 11.24 | 10.36 | 10.36 | 988,209 | -0.60(-5.46%) |
Jan 23, 2008 | 10.17 | 11.09 | 9.998 | 10.95 | 1,332,986 | +0.54(+5.22%) |
Jan 22, 2008 | 10.01 | 10.98 | 9.734 | 10.41 | 717,807 | +0.00(+0.00%) |
Jan 21, 2008 | 10.36 | 10.67 | 10.26 | 10.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.36 | 10.67 | 10.26 | 10.41 | 750,454 | -0.08(-0.74%) |
Jan 17, 2008 | 10.51 | 10.70 | 10.41 | 10.49 | 772,656 | +0.02(+0.15%) |
Jan 16, 2008 | 10.36 | 10.74 | 10.26 | 10.47 | 937,066 | +0.11(+1.05%) |
Jan 15, 2008 | 10.60 | 10.67 | 10.18 | 10.36 | 551,882 | -0.44(-4.09%) |
Jan 14, 2008 | 10.84 | 11.06 | 10.77 | 10.81 | 437,615 | +0.02(+0.22%) |
Jan 11, 2008 | 11.02 | 11.12 | 10.78 | 10.78 | 281,609 | -0.29(-2.60%) |
Jan 10, 2008 | 11.15 | 11.36 | 10.94 | 11.07 | 549,187 | -0.26(-2.26%) |
Jan 09, 2008 | 11.05 | 11.34 | 10.87 | 11.33 | 661,898 | +0.32(+2.89%) |
Jan 08, 2008 | 11.52 | 11.85 | 10.98 | 11.01 | 397,679 | -0.50(-4.38%) |
Jan 07, 2008 | 11.44 | 11.72 | 11.33 | 11.51 | 432,462 | +0.14(+1.23%) |
Jan 04, 2008 | 12.09 | 12.09 | 11.15 | 11.37 | 924,441 | -0.85(-6.98%) |
Jan 03, 2008 | 12.25 | 12.35 | 12.05 | 12.23 | 590,278 | -0.01(-0.06%) |
Jan 02, 2008 | 12.46 | 12.78 | 11.95 | 12.23 | 511,688 | -0.22(-1.75%) |
Jan 01, 2008 | 12.39 | 12.60 | 12.03 | 12.45 | 378,941 | +0.00(+0.00%) |
Dec 31, 2007 | 12.39 | 12.60 | 12.03 | 12.45 | 378,941 | -0.02(-0.12%) |
Dec 28, 2007 | 12.47 | 12.67 | 12.37 | 12.47 | 226,917 | +0.05(+0.44%) |
Dec 27, 2007 | 12.74 | 13.03 | 12.30 | 12.41 | 514,009 | -0.40(-3.09%) |
Dec 26, 2007 | 12.66 | 12.81 | 12.40 | 12.81 | 312,188 | +0.00(+0.00%) |
Dec 24, 2007 | 12.62 | 12.86 | 12.34 | 12.81 | 160,257 | +0.27(+2.17%) |
Dec 21, 2007 | 12.77 | 13.70 | 12.38 | 12.54 | 721,028 | -0.05(-0.43%) |
Dec 20, 2007 | 12.68 | 12.89 | 12.40 | 12.59 | 485,280 | -0.10(-0.80%) |
Dec 19, 2007 | 12.68 | 12.80 | 12.50 | 12.69 | 224,669 | +0.02(+0.12%) |
Dec 18, 2007 | 12.36 | 12.72 | 12.12 | 12.68 | 480,517 | +0.44(+3.62%) |
Dec 17, 2007 | 12.21 | 12.47 | 12.19 | 12.23 | 534,620 | -0.12(-1.01%) |
Dec 14, 2007 | 12.79 | 12.79 | 12.36 | 12.36 | 520,062 | -0.47(-3.69%) |
Dec 13, 2007 | 12.78 | 12.92 | 12.65 | 12.83 | 307,760 | -0.15(-1.14%) |
Dec 12, 2007 | 13.41 | 13.69 | 12.68 | 12.98 | 663,308 | -0.09(-0.65%) |
Dec 11, 2007 | 13.91 | 13.92 | 12.78 | 13.06 | 733,287 | -0.81(-5.82%) |
Dec 10, 2007 | 13.77 | 14.10 | 13.70 | 13.87 | 238,582 | +0.11(+0.79%) |
Dec 07, 2007 | 13.70 | 14.00 | 13.58 | 13.76 | 584,822 | +0.13(+0.97%) |
Dec 06, 2007 | 12.86 | 13.63 | 12.86 | 13.63 | 538,742 | +0.78(+6.10%) |
Dec 05, 2007 | 12.88 | 13.09 | 12.71 | 12.85 | 627,504 | +0.13(+1.04%) |
Dec 04, 2007 | 12.66 | 12.86 | 12.58 | 12.71 | 567,356 | -0.09(-0.67%) |
Dec 03, 2007 | 12.84 | 12.96 | 12.76 | 12.80 | 599,933 | -0.17(-1.32%) |
Nov 30, 2007 | 13.17 | 13.25 | 12.89 | 12.97 | 590,930 | -0.03(-0.24%) |
Nov 29, 2007 | 13.27 | 13.36 | 12.85 | 13.00 | 312,011 | -0.35(-2.62%) |
Nov 28, 2007 | 13.03 | 13.39 | 12.98 | 13.35 | 595,296 | +0.32(+2.44%) |
Nov 27, 2007 | 13.17 | 13.45 | 12.80 | 13.03 | 737,778 | -0.12(-0.94%) |
Nov 26, 2007 | 14.25 | 14.43 | 13.10 | 13.16 | 527,548 | -1.10(-7.73%) |
Nov 23, 2007 | 13.96 | 14.32 | 13.83 | 14.26 | 211,310 | +0.38(+2.74%) |
Nov 21, 2007 | 13.86 | 14.03 | 13.77 | 13.88 | 471,382 | -0.09(-0.67%) |
Nov 20, 2007 | 14.66 | 14.68 | 13.77 | 13.97 | 497,132 | -0.53(-3.64%) |
Nov 19, 2007 | 14.84 | 14.84 | 14.22 | 14.50 | 488,251 | -0.53(-3.51%) |
Nov 16, 2007 | 15.04 | 15.26 | 14.63 | 15.03 | 354,143 | +0.05(+0.36%) |
Nov 15, 2007 | 15.25 | 15.30 | 14.73 | 14.97 | 341,770 | -0.34(-2.23%) |
Nov 14, 2007 | 15.93 | 15.93 | 15.23 | 15.32 | 264,604 | -0.54(-3.43%) |
Nov 13, 2007 | 15.50 | 15.90 | 15.28 | 15.86 | 280,381 | +0.47(+3.08%) |
Nov 12, 2007 | 15.41 | 16.01 | 15.25 | 15.39 | 490,175 | +0.01(+0.05%) |
Nov 09, 2007 | 15.07 | 15.57 | 14.67 | 15.38 | 434,137 | +0.09(+0.56%) |
Nov 08, 2007 | 14.64 | 15.53 | 14.10 | 15.29 | 839,933 | +0.65(+4.45%) |
Nov 07, 2007 | 15.14 | 16.08 | 14.24 | 14.64 | 996,462 | -1.04(-6.63%) |
Nov 06, 2007 | 15.27 | 15.80 | 15.12 | 15.68 | 511,045 | +0.41(+2.69%) |
Nov 05, 2007 | 15.56 | 15.61 | 15.14 | 15.27 | 301,963 | -0.47(-2.96%) |
Nov 02, 2007 | 15.82 | 15.89 | 15.49 | 15.73 | 352,849 | +0.13(+0.85%) |
Nov 01, 2007 | 16.29 | 16.60 | 15.46 | 15.60 | 485,280 | -1.04(-6.25%) |
Oct 31, 2007 | 16.26 | 16.64 | 15.98 | 16.64 | 593,234 | +0.41(+2.54%) |
Oct 30, 2007 | 16.26 | 16.45 | 16.05 | 16.23 | 574,169 | -0.12(-0.71%) |
Oct 29, 2007 | 16.50 | 16.50 | 16.03 | 16.35 | 704,538 | -0.09(-0.52%) |
Oct 26, 2007 | 16.30 | 16.51 | 16.07 | 16.43 | 902,928 | +0.29(+1.83%) |
Oct 25, 2007 | 16.13 | 16.30 | 15.96 | 16.14 | 325,796 | +0.04(+0.24%) |
Oct 24, 2007 | 16.29 | 16.46 | 15.53 | 16.10 | 583,573 | -0.25(-1.52%) |
Oct 23, 2007 | 16.43 | 16.50 | 16.11 | 16.35 | 518,130 | +0.04(+0.24%) |
Oct 22, 2007 | 15.51 | 16.40 | 15.45 | 16.31 | 738,935 | +0.57(+3.65%) |
Oct 19, 2007 | 16.04 | 16.05 | 15.72 | 15.73 | 539,128 | -0.33(-2.08%) |
Oct 18, 2007 | 15.96 | 16.28 | 15.80 | 16.07 | 393,557 | +0.05(+0.29%) |
Oct 17, 2007 | 16.24 | 16.28 | 15.71 | 16.02 | 549,048 | -0.04(-0.24%) |
Oct 16, 2007 | 16.36 | 16.36 | 15.93 | 16.06 | 522,124 | -0.27(-1.66%) |
Oct 15, 2007 | 16.64 | 16.70 | 16.05 | 16.33 | 1,250,881 | -0.48(-2.86%) |
Oct 12, 2007 | 17.47 | 17.70 | 16.21 | 16.81 | 2,248,882 | -2.17(-11.45%) |
Oct 11, 2007 | 19.20 | 19.44 | 18.76 | 18.99 | 572,365 | -0.26(-1.37%) |
Oct 10, 2007 | 19.46 | 19.49 | 19.15 | 19.25 | 466,729 | -0.22(-1.12%) |
Oct 09, 2007 | 19.47 | 19.52 | 19.35 | 19.47 | 578,677 | +0.02(+0.12%) |
Oct 08, 2007 | 19.08 | 19.48 | 18.99 | 19.45 | 439,032 | +0.26(+1.33%) |
Oct 05, 2007 | 18.67 | 19.76 | 18.57 | 19.19 | 679,547 | +0.68(+3.69%) |
Oct 04, 2007 | 18.15 | 18.63 | 18.14 | 18.51 | 335,457 | +0.37(+2.05%) |
Oct 03, 2007 | 18.08 | 18.41 | 17.85 | 18.13 | 905,762 | -0.02(-0.09%) |
Oct 02, 2007 | 18.04 | 18.28 | 17.87 | 18.15 | 265,119 | +0.19(+1.08%) |
Oct 01, 2007 | 17.38 | 18.04 | 17.38 | 17.95 | 301,834 | +0.54(+3.07%) |
Sep 28, 2007 | 17.38 | 17.55 | 17.22 | 17.42 | 729,402 | -0.01(-0.04%) |
Sep 27, 2007 | 17.22 | 17.47 | 17.13 | 17.43 | 421,770 | +0.30(+1.77%) |
Sep 26, 2007 | 17.06 | 17.29 | 16.89 | 17.12 | 169,918 | +0.16(+0.96%) |
Sep 25, 2007 | 17.05 | 17.20 | 16.53 | 16.96 | 706,857 | -0.32(-1.84%) |
Sep 24, 2007 | 17.61 | 17.84 | 17.09 | 17.28 | 323,090 | -0.40(-2.28%) |
Sep 21, 2007 | 17.62 | 17.80 | 17.48 | 17.68 | 740,996 | +0.23(+1.29%) |
Sep 20, 2007 | 17.37 | 17.73 | 17.25 | 17.46 | 589,885 | +0.03(+0.18%) |
Sep 19, 2007 | 16.91 | 17.55 | 16.79 | 17.43 | 828,081 | +0.72(+4.32%) |
Sep 18, 2007 | 16.36 | 16.93 | 16.22 | 16.70 | 697,324 | +0.40(+2.48%) |
Sep 17, 2007 | 16.59 | 16.59 | 16.19 | 16.30 | 849,852 | -0.36(-2.19%) |
Sep 14, 2007 | 16.11 | 16.81 | 16.11 | 16.67 | 530,755 | +0.50(+3.07%) |
Sep 13, 2007 | 16.24 | 16.57 | 16.05 | 16.17 | 722,316 | -0.05(-0.34%) |
Sep 12, 2007 | 16.35 | 16.72 | 16.05 | 16.22 | 488,758 | -0.21(-1.28%) |
Sep 11, 2007 | 16.47 | 16.62 | 16.19 | 16.43 | 420,739 | +0.02(+0.10%) |
Sep 10, 2007 | 17.04 | 17.22 | 16.28 | 16.42 | 622,735 | -0.48(-2.85%) |
Sep 07, 2007 | 17.42 | 17.59 | 16.80 | 16.90 | 786,084 | -0.87(-4.89%) |
Sep 06, 2007 | 17.71 | 18.02 | 17.36 | 17.77 | 378,614 | +0.09(+0.48%) |
Sep 05, 2007 | 17.81 | 17.85 | 17.57 | 17.68 | 398,968 | -0.27(-1.51%) |
Sep 04, 2007 | 17.56 | 18.16 | 17.47 | 17.95 | 376,295 | +0.36(+2.03%) |
Aug 31, 2007 | 17.85 | 17.85 | 17.47 | 17.60 | 321,287 | -0.01(-0.04%) |
Aug 30, 2007 | 17.60 | 17.82 | 17.39 | 17.61 | 373,461 | -0.20(-1.13%) |
Aug 29, 2007 | 17.76 | 17.94 | 17.51 | 17.81 | 377,712 | +0.11(+0.61%) |
Aug 28, 2007 | 17.97 | 18.20 | 17.65 | 17.70 | 386,085 | -0.42(-2.31%) |
Aug 27, 2007 | 18.50 | 18.58 | 17.93 | 18.12 | 339,580 | -0.40(-2.18%) |
Aug 24, 2007 | 18.16 | 18.52 | 18.01 | 18.52 | 352,978 | +0.33(+1.84%) |
Aug 23, 2007 | 18.61 | 18.61 | 17.96 | 18.19 | 389,821 | -0.39(-2.09%) |
Aug 22, 2007 | 18.61 | 18.77 | 17.97 | 18.58 | 357,744 | +0.18(+0.97%) |
Aug 21, 2007 | 18.65 | 19.21 | 18.39 | 18.40 | 389,564 | -0.22(-1.17%) |
Aug 20, 2007 | 18.63 | 18.69 | 18.25 | 18.61 | 448,307 | +0.06(+0.33%) |
Aug 17, 2007 | 19.13 | 19.20 | 18.13 | 18.55 | 735,972 | +0.30(+1.66%) |
Aug 16, 2007 | 17.99 | 18.25 | 17.41 | 18.25 | 951,108 | +0.22(+1.21%) |
Aug 15, 2007 | 17.69 | 18.59 | 17.65 | 18.03 | 626,600 | +0.33(+1.84%) |
Aug 14, 2007 | 18.80 | 18.88 | 17.52 | 17.71 | 834,780 | -1.13(-5.98%) |
Aug 13, 2007 | 17.57 | 19.34 | 17.66 | 18.83 | 1,028,918 | +1.26(+7.16%) |
Aug 10, 2007 | 18.94 | 19.12 | 17.47 | 17.57 | 1,839,221 | -1.64(-8.52%) |
Aug 09, 2007 | 19.24 | 20.20 | 18.24 | 19.21 | 1,701,895 | -0.03(-0.16%) |
Aug 08, 2007 | 19.53 | 20.25 | 18.97 | 19.24 | 1,775,968 | -0.15(-0.76%) |
Aug 07, 2007 | 18.82 | 19.79 | 17.17 | 19.39 | 1,708,722 | +0.57(+3.01%) |
Aug 06, 2007 | 17.47 | 19.08 | 16.95 | 18.82 | 2,993,614 | +2.78(+17.32%) |
Aug 03, 2007 | 15.98 | 16.39 | 15.80 | 16.05 | 919,546 | -0.34(-2.08%) |
Aug 02, 2007 | 16.40 | 16.63 | 16.05 | 16.39 | 652,236 | +0.05(+0.29%) |
Aug 01, 2007 | 15.36 | 16.77 | 15.36 | 16.34 | 782,219 | +0.29(+1.79%) |
Jul 31, 2007 | 16.11 | 16.28 | 15.91 | 16.05 | 853,588 | +0.02(+0.10%) |
Jul 30, 2007 | 16.08 | 16.36 | 15.39 | 16.04 | 806,954 | -0.03(-0.19%) |
Jul 27, 2007 | 16.05 | 16.30 | 15.84 | 16.07 | 725,022 | -0.06(-0.38%) |
Jul 26, 2007 | 15.91 | 16.24 | 15.66 | 16.13 | 786,986 | -0.06(-0.38%) |
Jul 25, 2007 | 16.36 | 16.60 | 15.87 | 16.19 | 548,017 | -0.11(-0.67%) |
Jul 24, 2007 | 16.77 | 16.77 | 16.29 | 16.30 | 371,528 | -0.59(-3.49%) |
Jul 23, 2007 | 17.05 | 17.16 | 16.80 | 16.89 | 263,831 | -0.16(-0.91%) |
Jul 20, 2007 | 17.50 | 17.50 | 16.87 | 17.05 | 414,684 | -0.49(-2.79%) |
Jul 19, 2007 | 17.35 | 17.67 | 17.26 | 17.54 | 335,071 | +0.27(+1.57%) |
Jul 18, 2007 | 17.00 | 17.27 | 16.95 | 17.26 | 543,895 | +0.12(+0.72%) |
Jul 17, 2007 | 17.70 | 17.75 | 17.11 | 17.14 | 896,873 | -0.57(-3.24%) |
Jul 16, 2007 | 17.93 | 18.00 | 17.67 | 17.71 | 478,452 | -0.30(-1.64%) |
Jul 13, 2007 | 17.88 | 18.09 | 17.80 | 18.01 | 421,383 | +0.06(+0.35%) |
Jul 12, 2007 | 17.85 | 18.10 | 17.74 | 17.95 | 481,930 | +0.23(+1.27%) |
Jul 11, 2007 | 17.85 | 17.91 | 17.63 | 17.72 | 561,801 | -0.17(-0.95%) |
Jul 10, 2007 | 18.03 | 18.13 | 17.77 | 17.89 | 751,430 | -0.32(-1.75%) |
Jul 09, 2007 | 18.30 | 18.61 | 17.99 | 18.21 | 397,679 | -0.11(-0.59%) |
Jul 06, 2007 | 18.37 | 18.47 | 18.15 | 18.32 | 183,445 | -0.10(-0.55%) |
Jul 05, 2007 | 18.62 | 18.65 | 18.40 | 18.42 | 235,619 | -0.23(-1.21%) |
Jul 03, 2007 | 18.46 | 18.71 | 18.38 | 18.65 | 207,793 | +0.20(+1.09%) |
Jul 02, 2007 | 17.89 | 18.47 | 17.93 | 18.44 | 641,930 | +0.55(+3.08%) |
Jun 29, 2007 | 18.63 | 18.63 | 17.73 | 17.89 | 683,283 | -0.73(-3.92%) |
Jun 28, 2007 | 18.54 | 18.78 | 18.45 | 18.62 | 233,815 | +0.09(+0.50%) |
Jun 27, 2007 | 18.12 | 18.53 | 18.09 | 18.53 | 299,644 | +0.28(+1.53%) |
Jun 26, 2007 | 18.51 | 18.59 | 18.23 | 18.25 | 401,544 | -0.12(-0.68%) |
Jun 25, 2007 | 18.64 | 18.73 | 18.27 | 18.37 | 532,429 | -0.40(-2.11%) |
Jun 22, 2007 | 19.13 | 19.13 | 18.57 | 18.77 | 622,220 | -0.43(-2.22%) |
Jun 21, 2007 | 19.17 | 19.31 | 18.82 | 19.20 | 257,261 | -0.05(-0.24%) |
Jun 20, 2007 | 19.48 | 19.48 | 19.24 | 19.24 | 341,255 | -0.19(-0.96%) |
Jun 19, 2007 | 19.18 | 19.50 | 19.13 | 19.43 | 671,817 | +0.13(+0.68%) |
Jun 18, 2007 | 19.33 | 19.34 | 19.10 | 19.30 | 443,283 | -0.02(-0.08%) |
Jun 15, 2007 | 19.72 | 19.79 | 19.31 | 19.31 | 490,433 | -0.02(-0.12%) |
Jun 14, 2007 | 19.16 | 19.39 | 19.16 | 19.34 | 631,495 | +0.18(+0.93%) |
Jun 13, 2007 | 19.03 | 19.20 | 18.75 | 19.16 | 510,014 | +0.21(+1.11%) |
Jun 12, 2007 | 19.17 | 19.25 | 18.89 | 18.95 | 299,129 | -0.35(-1.81%) |
Jun 11, 2007 | 19.42 | 19.48 | 19.24 | 19.30 | 154,073 | -0.21(-1.07%) |
Jun 08, 2007 | 19.24 | 19.56 | 19.18 | 19.51 | 229,306 | +0.19(+0.96%) |
Jun 07, 2007 | 19.51 | 19.46 | 19.03 | 19.32 | 625,183 | -0.19(-0.96%) |
Jun 06, 2007 | 19.56 | 19.56 | 19.29 | 19.51 | 311,754 | -0.11(-0.55%) |
Jun 05, 2007 | 19.62 | 19.79 | 19.36 | 19.62 | 484,120 | -0.09(-0.47%) |
Jun 04, 2007 | 19.50 | 19.71 | 19.46 | 19.71 | 362,639 | +0.14(+0.71%) |
Jun 01, 2007 | 19.52 | 19.70 | 19.48 | 19.57 | 982,026 | +0.16(+0.80%) |
May 31, 2007 | 19.45 | 19.82 | 19.34 | 19.41 | 818,290 | +0.01(+0.04%) |
May 30, 2007 | 18.86 | 20.10 | 18.83 | 19.41 | 1,452,298 | +0.69(+3.69%) |
May 29, 2007 | 18.99 | 19.11 | 18.68 | 18.72 | 701,833 | -0.23(-1.19%) |
May 25, 2007 | 18.69 | 19.00 | 18.61 | 18.94 | 591,044 | +0.28(+1.50%) |
May 24, 2007 | 18.47 | 18.77 | 18.29 | 18.66 | 711,495 | +0.14(+0.75%) |
May 23, 2007 | 18.14 | 18.52 | 18.01 | 18.52 | 1,424,665 | +0.38(+2.10%) |
May 22, 2007 | 18.06 | 18.21 | 18.05 | 18.14 | 344,346 | +0.01(+0.04%) |
May 21, 2007 | 17.95 | 18.17 | 17.91 | 18.13 | 383,766 | +0.18(+0.99%) |
May 18, 2007 | 17.78 | 17.95 | 17.78 | 17.95 | 1,381,638 | +0.17(+0.96%) |
May 17, 2007 | 17.53 | 17.84 | 17.47 | 17.78 | 1,196,389 | +0.23(+1.33%) |
May 16, 2007 | 17.36 | 17.60 | 17.29 | 17.55 | 457,969 | +0.20(+1.16%) |
May 15, 2007 | 17.43 | 17.72 | 17.33 | 17.35 | 577,518 | -0.10(-0.58%) |
May 14, 2007 | 17.58 | 17.58 | 17.43 | 17.45 | 575,586 | -0.13(-0.75%) |
May 11, 2007 | 17.40 | 17.59 | 17.37 | 17.58 | 410,175 | +0.23(+1.34%) |
May 10, 2007 | 17.62 | 17.62 | 17.17 | 17.35 | 332,366 | -0.31(-1.76%) |
May 09, 2007 | 17.43 | 17.93 | 17.36 | 17.66 | 816,873 | +0.16(+0.89%) |
May 08, 2007 | 17.47 | 17.63 | 17.27 | 17.50 | 543,508 | -0.09(-0.49%) |
May 07, 2007 | 17.34 | 17.72 | 17.34 | 17.59 | 707,501 | +0.25(+1.43%) |
May 04, 2007 | 17.56 | 17.60 | 17.08 | 17.34 | 642,703 | -0.22(-1.24%) |
May 03, 2007 | 17.53 | 17.97 | 17.40 | 17.56 | 1,155,061 | +0.03(+0.18%) |
May 02, 2007 | 18.24 | 18.25 | 17.37 | 17.53 | 2,493,776 | -1.13(-6.03%) |
May 01, 2007 | 18.44 | 18.86 | 18.34 | 18.65 | 741,912 | +0.18(+0.97%) |
Apr 30, 2007 | 18.61 | 18.63 | 18.43 | 18.47 | 684,313 | -0.08(-0.42%) |
Apr 27, 2007 | 18.79 | 18.82 | 18.55 | 18.55 | 798,580 | -0.32(-1.69%) |
Apr 26, 2007 | 18.81 | 19.06 | 18.62 | 18.87 | 928,692 | +0.05(+0.25%) |
Apr 25, 2007 | 18.86 | 18.99 | 18.79 | 18.82 | 1,185,582 | -0.02(-0.12%) |
Apr 24, 2007 | 18.96 | 19.12 | 18.80 | 18.85 | 562,188 | -0.06(-0.33%) |
Apr 23, 2007 | 18.94 | 19.00 | 18.85 | 18.91 | 540,417 | -0.03(-0.16%) |
Apr 20, 2007 | 19.14 | 19.27 | 18.88 | 18.94 | 919,932 | -0.03(-0.16%) |
Apr 19, 2007 | 19.16 | 19.16 | 18.85 | 18.97 | 610,239 | -0.30(-1.57%) |
Apr 18, 2007 | 19.22 | 19.38 | 19.11 | 19.27 | 481,673 | -0.02(-0.08%) |
Apr 17, 2007 | 19.31 | 19.41 | 19.17 | 19.29 | 427,051 | +0.00(+0.00%) |
Apr 16, 2007 | 19.36 | 19.48 | 19.24 | 19.29 | 510,529 | +0.04(+0.20%) |
Apr 13, 2007 | 19.29 | 19.29 | 19.12 | 19.25 | 887,211 | -0.04(-0.20%) |
Apr 12, 2007 | 19.29 | 19.33 | 19.19 | 19.29 | 440,449 | -0.04(-0.20%) |
Apr 11, 2007 | 19.56 | 19.58 | 19.25 | 19.33 | 1,189,175 | -0.23(-1.19%) |
Apr 10, 2007 | 19.52 | 19.64 | 19.45 | 19.56 | 591,431 | +0.08(+0.40%) |
Apr 09, 2007 | 19.56 | 19.63 | 19.42 | 19.48 | 670,271 | -0.12(-0.59%) |
Apr 05, 2007 | 19.52 | 19.77 | 19.46 | 19.60 | 495,586 | +0.15(+0.76%) |
Apr 04, 2007 | 19.17 | 19.52 | 19.06 | 19.45 | 717,421 | +0.28(+1.46%) |
Apr 03, 2007 | 18.91 | 19.18 | 18.82 | 19.17 | 750,786 | +0.28(+1.48%) |