Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.46 | 12.67 | 12.45 | 12.61 | 338,984 | +0.14(+1.14%) |
Mar 28, 2008 | 12.70 | 12.70 | 12.45 | 12.47 | 365,902 | -0.25(-2.00%) |
Mar 27, 2008 | 12.89 | 12.92 | 12.71 | 12.72 | 160,595 | -0.14(-1.06%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.80 | 12.86 | 440,989 | -0.22(-1.68%) |
Mar 25, 2008 | 13.26 | 13.26 | 12.96 | 13.08 | 400,024 | -0.08(-0.62%) |
Mar 24, 2008 | 12.73 | 13.17 | 12.73 | 13.16 | 503,685 | +0.35(+2.72%) |
Mar 21, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.38(+3.03%) |
Mar 19, 2008 | 12.63 | 12.72 | 12.43 | 12.43 | 310,939 | -0.12(-0.93%) |
Mar 18, 2008 | 12.36 | 12.57 | 12.28 | 12.55 | 892,400 | +0.42(+3.49%) |
Mar 17, 2008 | 12.06 | 12.21 | 11.99 | 12.13 | 412,894 | -0.16(-1.30%) |
Mar 14, 2008 | 12.53 | 12.54 | 12.13 | 12.29 | 880,674 | -0.21(-1.68%) |
Mar 13, 2008 | 12.31 | 12.55 | 12.22 | 12.50 | 531,516 | +0.02(+0.16%) |
Mar 12, 2008 | 12.61 | 12.66 | 12.36 | 12.48 | 210,325 | -0.08(-0.61%) |
Mar 11, 2008 | 12.47 | 12.55 | 12.27 | 12.55 | 515,548 | +0.34(+2.80%) |
Mar 10, 2008 | 12.38 | 12.47 | 12.20 | 12.21 | 1,012,390 | -0.20(-1.62%) |
Mar 07, 2008 | 12.29 | 12.59 | 12.29 | 12.41 | 483,374 | -0.08(-0.61%) |
Mar 06, 2008 | 12.77 | 12.79 | 12.49 | 12.49 | 365,446 | -0.32(-2.50%) |
Mar 05, 2008 | 12.92 | 12.96 | 12.71 | 12.81 | 585,808 | -0.01(-0.07%) |
Mar 04, 2008 | 12.60 | 12.83 | 12.60 | 12.82 | 722,679 | +0.04(+0.34%) |
Mar 03, 2008 | 12.71 | 12.83 | 12.66 | 12.78 | 235,418 | -0.01(-0.05%) |
Feb 29, 2008 | 12.99 | 13.00 | 12.73 | 12.78 | 638,732 | -0.34(-2.62%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.11 | 13.13 | 585,352 | -0.25(-1.90%) |
Feb 27, 2008 | 13.39 | 13.46 | 13.33 | 13.38 | 323,472 | -0.07(-0.49%) |
Feb 26, 2008 | 13.34 | 13.51 | 13.31 | 13.45 | 834,590 | +0.14(+1.09%) |
Feb 25, 2008 | 13.06 | 13.32 | 13.05 | 13.30 | 1,653,709 | +0.12(+0.95%) |
Feb 22, 2008 | 13.02 | 13.19 | 12.90 | 13.18 | 2,122,872 | +0.19(+1.45%) |
Feb 21, 2008 | 13.19 | 13.25 | 12.98 | 12.99 | 863,657 | -0.21(-1.56%) |
Feb 20, 2008 | 12.94 | 13.24 | 12.94 | 13.19 | 1,221,347 | +0.11(+0.80%) |
Feb 19, 2008 | 13.27 | 13.27 | 13.05 | 13.09 | 747,772 | -0.06(-0.43%) |
Feb 18, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 344,915 | +0.04(+0.27%) |
Feb 14, 2008 | 13.40 | 13.40 | 13.08 | 13.11 | 423,388 | -0.19(-1.43%) |
Feb 13, 2008 | 13.50 | 13.50 | 13.19 | 13.30 | 217,625 | +0.12(+0.91%) |
Feb 12, 2008 | 12.96 | 13.32 | 12.96 | 13.18 | 2,003,625 | +0.05(+0.35%) |
Feb 11, 2008 | 12.94 | 13.14 | 12.91 | 13.14 | 1,858,067 | +0.17(+1.30%) |
Feb 08, 2008 | 13.02 | 13.10 | 12.92 | 12.97 | 381,870 | -0.09(-0.69%) |
Feb 07, 2008 | 12.80 | 13.16 | 12.80 | 13.06 | 249,128 | +0.25(+1.99%) |
Feb 06, 2008 | 13.05 | 13.16 | 12.80 | 12.80 | 162,876 | -0.14(-1.12%) |
Feb 05, 2008 | 13.07 | 13.20 | 12.93 | 12.95 | 272,373 | -0.30(-2.28%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.25 | 13.25 | 243,630 | -0.26(-1.95%) |
Feb 01, 2008 | 13.31 | 13.52 | 13.27 | 13.51 | 251,842 | +0.24(+1.80%) |
Jan 31, 2008 | 12.70 | 13.37 | 12.70 | 13.27 | 312,066 | +0.41(+3.20%) |
Jan 30, 2008 | 12.87 | 13.12 | 12.84 | 12.86 | 279,007 | -0.10(-0.79%) |
Jan 29, 2008 | 12.89 | 12.96 | 12.79 | 12.96 | 198,006 | +0.11(+0.89%) |
Jan 28, 2008 | 12.65 | 12.86 | 12.55 | 12.85 | 247,736 | +0.16(+1.23%) |
Jan 25, 2008 | 13.01 | 13.02 | 12.63 | 12.70 | 320,616 | -0.21(-1.65%) |
Jan 24, 2008 | 12.85 | 12.93 | 12.79 | 12.91 | 389,626 | -0.04(-0.27%) |
Jan 23, 2008 | 12.19 | 12.95 | 12.19 | 12.94 | 386,889 | +0.43(+3.41%) |
Jan 22, 2008 | 11.84 | 12.62 | 11.67 | 12.52 | 390,539 | +0.14(+1.15%) |
Jan 21, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 646,830 | -0.01(-0.09%) |
Jan 17, 2008 | 12.61 | 12.68 | 12.38 | 12.38 | 461,712 | -0.20(-1.57%) |
Jan 16, 2008 | 12.38 | 12.74 | 12.38 | 12.58 | 381,195 | +0.15(+1.22%) |
Jan 15, 2008 | 12.54 | 12.56 | 12.41 | 12.43 | 750,054 | -0.25(-1.95%) |
Jan 14, 2008 | 12.66 | 12.69 | 12.57 | 12.68 | 157,401 | +0.08(+0.66%) |
Jan 11, 2008 | 12.78 | 12.78 | 12.57 | 12.59 | 280,585 | -0.30(-2.30%) |
Jan 10, 2008 | 12.57 | 12.99 | 12.57 | 12.89 | 445,743 | +0.18(+1.38%) |
Jan 09, 2008 | 12.59 | 12.71 | 12.35 | 12.71 | 868,219 | +0.14(+1.10%) |
Jan 08, 2008 | 12.87 | 12.97 | 12.58 | 12.58 | 242,718 | -0.27(-2.08%) |
Jan 07, 2008 | 12.83 | 12.93 | 12.70 | 12.84 | 521,022 | +0.07(+0.57%) |
Jan 04, 2008 | 12.99 | 13.00 | 12.76 | 12.77 | 430,687 | -0.34(-2.62%) |
Jan 03, 2008 | 13.29 | 13.30 | 13.09 | 13.12 | 269,179 | -0.17(-1.30%) |
Jan 02, 2008 | 13.58 | 13.58 | 13.28 | 13.29 | 748,229 | -0.26(-1.94%) |
Jan 01, 2008 | 13.62 | 13.65 | 13.53 | 13.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.62 | 13.65 | 13.53 | 13.55 | 137,783 | -0.07(-0.55%) |
Dec 28, 2007 | 13.75 | 13.75 | 13.62 | 13.63 | 149,873 | -0.01(-0.08%) |
Dec 27, 2007 | 13.83 | 13.83 | 13.63 | 13.64 | 376,395 | -0.21(-1.52%) |
Dec 26, 2007 | 13.86 | 13.86 | 13.76 | 13.85 | 241,805 | -0.08(-0.55%) |
Dec 24, 2007 | 13.81 | 13.92 | 13.81 | 13.92 | 133,221 | +0.14(+1.05%) |
Dec 21, 2007 | 13.78 | 13.82 | 13.73 | 13.78 | 397,382 | +0.19(+1.40%) |
Dec 20, 2007 | 13.61 | 13.62 | 13.45 | 13.59 | 213,062 | +0.01(+0.06%) |
Dec 19, 2007 | 13.61 | 13.67 | 13.53 | 13.58 | 219,450 | -0.09(-0.64%) |
Dec 18, 2007 | 13.64 | 13.70 | 13.51 | 13.67 | 564,821 | +0.10(+0.73%) |
Dec 17, 2007 | 13.62 | 13.71 | 13.56 | 13.57 | 679,793 | -0.14(-1.01%) |
Dec 14, 2007 | 13.74 | 13.83 | 13.69 | 13.71 | 780,621 | -0.18(-1.26%) |
Dec 13, 2007 | 13.85 | 13.93 | 13.73 | 13.88 | 2,474,630 | -0.06(-0.41%) |
Dec 12, 2007 | 14.27 | 14.27 | 13.81 | 13.94 | 509,160 | -0.02(-0.13%) |
Dec 11, 2007 | 14.31 | 14.34 | 13.96 | 13.96 | 141,433 | -0.36(-2.54%) |
Dec 10, 2007 | 14.34 | 14.34 | 14.24 | 14.32 | 202,113 | +0.03(+0.23%) |
Dec 07, 2007 | 14.28 | 14.33 | 14.25 | 14.29 | 1,236,403 | +0.06(+0.40%) |
Dec 06, 2007 | 14.09 | 14.25 | 14.03 | 14.23 | 431,144 | +0.16(+1.11%) |
Dec 05, 2007 | 14.16 | 14.16 | 14.01 | 14.08 | 217,168 | -0.02(-0.12%) |
Dec 04, 2007 | 14.02 | 14.13 | 13.98 | 14.09 | 549,765 | -0.03(-0.22%) |
Dec 03, 2007 | 14.18 | 14.23 | 14.10 | 14.12 | 269,636 | -0.05(-0.39%) |
Nov 30, 2007 | 14.21 | 14.23 | 14.13 | 14.18 | 213,975 | +0.25(+1.76%) |
Nov 29, 2007 | 13.98 | 14.04 | 13.92 | 13.93 | 404,226 | -0.12(-0.89%) |
Nov 28, 2007 | 13.85 | 14.10 | 13.82 | 14.06 | 225,837 | +0.40(+2.92%) |
Nov 27, 2007 | 13.57 | 13.69 | 13.53 | 13.66 | 278,304 | +0.16(+1.17%) |
Nov 26, 2007 | 13.79 | 13.79 | 13.49 | 13.50 | 490,911 | -0.23(-1.68%) |
Nov 23, 2007 | 13.67 | 13.77 | 13.64 | 13.73 | 145,083 | +0.18(+1.33%) |
Nov 21, 2007 | 13.55 | 13.66 | 13.48 | 13.55 | 258,230 | -0.14(-1.06%) |
Nov 20, 2007 | 13.74 | 13.86 | 13.50 | 13.70 | 163,332 | +0.02(+0.13%) |
Nov 19, 2007 | 13.89 | 13.89 | 13.66 | 13.68 | 342,634 | -0.31(-2.19%) |
Nov 16, 2007 | 13.93 | 14.01 | 13.83 | 13.99 | 247,280 | +0.02(+0.17%) |
Nov 15, 2007 | 14.00 | 14.07 | 13.88 | 13.96 | 609,076 | -0.05(-0.33%) |
Nov 14, 2007 | 14.27 | 14.27 | 13.98 | 14.01 | 288,341 | -0.19(-1.31%) |
Nov 13, 2007 | 14.01 | 14.22 | 13.99 | 14.19 | 219,906 | +0.41(+2.94%) |
Nov 12, 2007 | 13.83 | 14.02 | 13.79 | 13.79 | 447,568 | -0.03(-0.21%) |
Nov 09, 2007 | 13.93 | 13.97 | 13.82 | 13.82 | 583,071 | -0.27(-1.90%) |
Nov 08, 2007 | 14.09 | 14.17 | 13.87 | 14.08 | 916,831 | -0.01(-0.05%) |
Nov 07, 2007 | 14.24 | 14.35 | 14.09 | 14.09 | 568,015 | -0.29(-2.03%) |
Nov 06, 2007 | 14.31 | 14.38 | 14.19 | 14.38 | 358,146 | +0.11(+0.74%) |
Nov 05, 2007 | 14.28 | 14.35 | 14.20 | 14.28 | 620,482 | -0.14(-0.97%) |
Nov 02, 2007 | 14.47 | 14.47 | 14.32 | 14.42 | 330,772 | -0.04(-0.30%) |
Nov 01, 2007 | 14.68 | 14.70 | 14.45 | 14.46 | 709,905 | -0.37(-2.51%) |
Oct 31, 2007 | 14.78 | 14.85 | 14.69 | 14.83 | 483,611 | +0.09(+0.58%) |
Oct 30, 2007 | 14.74 | 14.81 | 14.73 | 14.75 | 761,460 | -0.03(-0.18%) |
Oct 29, 2007 | 14.74 | 14.81 | 14.72 | 14.78 | 460,343 | +0.05(+0.37%) |
Oct 26, 2007 | 14.63 | 14.72 | 14.57 | 14.72 | 175,651 | +0.11(+0.73%) |
Oct 25, 2007 | 14.64 | 14.70 | 14.47 | 14.61 | 549,309 | -0.06(-0.42%) |
Oct 24, 2007 | 14.61 | 14.67 | 14.44 | 14.67 | 836,739 | -0.02(-0.10%) |
Oct 23, 2007 | 14.69 | 14.75 | 14.56 | 14.69 | 316,628 | +0.03(+0.22%) |
Oct 22, 2007 | 14.41 | 14.68 | 14.41 | 14.66 | 571,209 | +0.15(+1.01%) |
Oct 19, 2007 | 14.81 | 14.81 | 14.51 | 14.51 | 410,613 | -0.35(-2.36%) |
Oct 18, 2007 | 14.90 | 14.90 | 14.79 | 14.86 | 266,898 | -0.10(-0.69%) |
Oct 17, 2007 | 15.01 | 15.02 | 14.79 | 14.96 | 190,250 | +0.03(+0.22%) |
Oct 16, 2007 | 14.98 | 15.01 | 14.90 | 14.93 | 158,314 | -0.08(-0.54%) |
Oct 15, 2007 | 14.98 | 15.15 | 14.95 | 15.01 | 125,009 | -0.20(-1.28%) |
Oct 12, 2007 | 15.16 | 15.21 | 15.16 | 15.21 | 187,057 | +0.05(+0.30%) |
Oct 11, 2007 | 15.33 | 15.38 | 15.11 | 15.16 | 342,177 | -0.01(-0.07%) |
Oct 10, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 15.19 | 15.19 | 15.10 | 15.17 | 323,472 | -0.05(-0.30%) |
Oct 05, 2007 | 15.06 | 15.25 | 15.04 | 15.22 | 1,473,646 | +0.26(+1.73%) |
Oct 04, 2007 | 15.00 | 15.01 | 14.94 | 14.96 | 335,790 | -0.03(-0.20%) |
Oct 03, 2007 | 14.91 | 15.04 | 14.91 | 14.99 | 158,314 | +0.04(+0.23%) |
Oct 02, 2007 | 14.93 | 14.98 | 14.92 | 14.95 | 163,332 | +0.05(+0.34%) |
Oct 01, 2007 | 14.78 | 14.92 | 14.78 | 14.90 | 225,837 | +0.07(+0.46%) |
Sep 28, 2007 | 14.81 | 14.84 | 14.76 | 14.84 | 526,041 | +0.01(+0.09%) |
Sep 27, 2007 | 14.81 | 14.84 | 14.79 | 14.82 | 51,098 | +0.05(+0.31%) |
Sep 26, 2007 | 14.73 | 14.81 | 14.72 | 14.78 | 236,330 | +0.10(+0.67%) |
Sep 25, 2007 | 14.59 | 14.68 | 14.55 | 14.68 | 1,345,443 | -0.12(-0.84%) |
Sep 24, 2007 | 14.88 | 14.92 | 14.78 | 14.80 | 542,922 | -0.09(-0.57%) |
Sep 21, 2007 | 14.97 | 14.97 | 14.89 | 14.89 | 79,841 | +0.00(+0.01%) |
Sep 20, 2007 | 15.02 | 15.02 | 14.85 | 14.89 | 315,259 | -0.17(-1.15%) |
Sep 19, 2007 | 15.13 | 15.17 | 15.03 | 15.06 | 555,240 | +0.04(+0.23%) |
Sep 18, 2007 | 14.70 | 15.05 | 14.66 | 15.03 | 388,714 | +0.44(+3.04%) |
Sep 17, 2007 | 14.63 | 14.63 | 14.55 | 14.58 | 166,526 | -0.10(-0.69%) |
Sep 14, 2007 | 14.53 | 14.71 | 14.53 | 14.68 | 220,818 | +0.02(+0.16%) |
Sep 13, 2007 | 14.60 | 14.74 | 14.55 | 14.66 | 256,405 | +0.17(+1.15%) |
Sep 12, 2007 | 14.50 | 14.58 | 14.49 | 14.49 | 213,062 | -0.04(-0.30%) |
Sep 11, 2007 | 14.43 | 14.54 | 14.41 | 14.54 | 229,943 | +0.21(+1.45%) |
Sep 10, 2007 | 14.43 | 14.43 | 14.24 | 14.33 | 512,354 | -0.07(-0.49%) |
Sep 07, 2007 | 14.46 | 14.47 | 14.37 | 14.40 | 497,754 | -0.27(-1.87%) |
Sep 06, 2007 | 14.71 | 14.73 | 14.61 | 14.67 | 390,082 | +0.03(+0.21%) |
Sep 05, 2007 | 14.75 | 14.75 | 14.59 | 14.64 | 503,229 | -0.18(-1.21%) |
Sep 04, 2007 | 14.75 | 14.86 | 14.75 | 14.82 | 147,820 | +0.05(+0.36%) |
Aug 31, 2007 | 14.72 | 14.82 | 14.66 | 14.77 | 948,517 | +0.18(+1.26%) |
Aug 30, 2007 | 14.54 | 14.65 | 14.52 | 14.58 | 264,161 | -0.07(-0.49%) |
Aug 29, 2007 | 14.41 | 14.69 | 14.36 | 14.66 | 840,389 | +0.32(+2.25%) |
Aug 28, 2007 | 14.56 | 14.58 | 14.30 | 14.33 | 219,906 | -0.29(-1.99%) |
Aug 27, 2007 | 14.72 | 14.73 | 14.62 | 14.63 | 236,787 | -0.09(-0.58%) |
Aug 24, 2007 | 14.52 | 14.72 | 14.52 | 14.71 | 1,411,598 | +0.19(+1.28%) |
Aug 23, 2007 | 14.62 | 14.63 | 14.30 | 14.53 | 452,131 | -0.06(-0.42%) |
Aug 22, 2007 | 14.52 | 14.59 | 14.47 | 14.59 | 269,179 | +0.22(+1.56%) |
Aug 21, 2007 | 14.26 | 14.38 | 14.26 | 14.36 | 133,677 | +0.14(+0.96%) |
Aug 20, 2007 | 14.28 | 14.33 | 14.16 | 14.23 | 387,345 | +0.01(+0.09%) |
Aug 17, 2007 | 14.34 | 14.47 | 14.08 | 14.21 | 781,990 | +0.16(+1.11%) |
Aug 16, 2007 | 13.88 | 14.06 | 13.73 | 14.06 | 2,197,694 | +0.04(+0.28%) |
Aug 15, 2007 | 14.23 | 14.31 | 13.99 | 14.02 | 1,164,773 | -0.18(-1.30%) |
Aug 14, 2007 | 14.51 | 14.51 | 14.20 | 14.20 | 1,287,501 | -0.36(-2.48%) |
Aug 13, 2007 | 14.75 | 14.75 | 14.56 | 14.56 | 72,541 | +0.09(+0.64%) |
Aug 10, 2007 | 14.43 | 14.62 | 14.29 | 14.47 | 578,508 | -0.11(-0.74%) |
Aug 09, 2007 | 14.71 | 14.85 | 14.56 | 14.58 | 1,669,828 | -0.37(-2.49%) |
Aug 08, 2007 | 14.87 | 15.00 | 14.79 | 14.95 | 698,499 | +0.18(+1.22%) |
Aug 07, 2007 | 14.59 | 14.85 | 14.59 | 14.77 | 462,168 | +0.12(+0.84%) |
Aug 06, 2007 | 14.56 | 14.66 | 14.37 | 14.65 | 2,516,148 | +0.14(+0.98%) |
Aug 03, 2007 | 14.60 | 14.78 | 14.50 | 14.51 | 84,403 | -0.27(-1.84%) |
Aug 02, 2007 | 14.71 | 14.80 | 14.65 | 14.78 | 149,645 | +0.13(+0.91%) |
Aug 01, 2007 | 14.63 | 14.68 | 14.44 | 14.65 | 797,046 | +0.05(+0.32%) |
Jul 31, 2007 | 14.90 | 14.92 | 14.60 | 14.60 | 332,596 | -0.17(-1.16%) |
Jul 30, 2007 | 14.65 | 14.81 | 14.60 | 14.77 | 1,095,881 | +0.14(+0.97%) |
Jul 27, 2007 | 14.81 | 14.88 | 14.63 | 14.63 | 349,021 | -0.22(-1.49%) |
Jul 26, 2007 | 15.04 | 15.08 | 14.69 | 14.85 | 958,554 | -0.41(-2.71%) |
Jul 25, 2007 | 15.35 | 15.38 | 15.19 | 15.26 | 284,235 | -0.04(-0.27%) |
Jul 24, 2007 | 15.47 | 15.50 | 15.24 | 15.31 | 316,628 | -0.23(-1.48%) |
Jul 23, 2007 | 15.61 | 15.61 | 15.52 | 15.54 | 66,154 | +0.02(+0.16%) |
Jul 20, 2007 | 15.62 | 15.64 | 15.47 | 15.51 | 263,248 | -0.16(-1.01%) |
Jul 19, 2007 | 15.68 | 15.70 | 15.65 | 15.67 | 74,822 | +0.02(+0.15%) |
Jul 18, 2007 | 15.63 | 15.68 | 15.56 | 15.65 | 417,913 | -0.01(-0.04%) |
Jul 17, 2007 | 15.65 | 15.67 | 15.63 | 15.65 | 375,939 | -0.01(-0.08%) |
Jul 16, 2007 | 15.69 | 15.70 | 15.65 | 15.67 | 252,755 | -0.03(-0.21%) |
Jul 13, 2007 | 15.65 | 15.72 | 15.60 | 15.70 | 110,865 | +0.06(+0.36%) |
Jul 12, 2007 | 15.58 | 15.65 | 15.53 | 15.64 | 328,490 | +0.20(+1.32%) |
Jul 11, 2007 | 15.40 | 15.45 | 15.34 | 15.44 | 69,348 | +0.04(+0.28%) |
Jul 10, 2007 | 15.58 | 15.58 | 15.38 | 15.39 | 868,675 | -0.28(-1.78%) |
Jul 09, 2007 | 15.71 | 15.71 | 15.63 | 15.67 | 74,366 | -0.04(-0.24%) |
Jul 06, 2007 | 15.57 | 15.73 | 15.56 | 15.71 | 177,932 | +0.12(+0.76%) |
Jul 05, 2007 | 15.53 | 15.60 | 15.53 | 15.59 | 463,080 | +0.08(+0.51%) |
Jul 03, 2007 | 15.50 | 15.51 | 15.46 | 15.51 | 66,154 | +0.02(+0.13%) |
Jul 02, 2007 | 15.45 | 15.49 | 15.42 | 15.49 | 289,254 | +0.11(+0.70%) |
Jun 29, 2007 | 15.40 | 15.49 | 15.31 | 15.38 | 531,060 | -0.02(-0.11%) |
Jun 28, 2007 | 15.39 | 15.45 | 15.38 | 15.40 | 227,206 | -0.02(-0.11%) |
Jun 27, 2007 | 15.25 | 15.44 | 15.25 | 15.42 | 186,601 | +0.18(+1.18%) |
Jun 26, 2007 | 15.39 | 15.44 | 15.24 | 15.24 | 330,315 | -0.12(-0.81%) |
Jun 25, 2007 | 15.42 | 15.49 | 15.33 | 15.36 | 703,974 | -0.09(-0.55%) |
Jun 22, 2007 | 15.49 | 15.53 | 15.40 | 15.45 | 185,688 | -0.08(-0.52%) |
Jun 21, 2007 | 15.50 | 15.55 | 15.39 | 15.53 | 673,406 | -0.00(-0.03%) |
Jun 20, 2007 | 15.63 | 15.70 | 15.53 | 15.54 | 122,271 | -0.05(-0.34%) |
Jun 19, 2007 | 15.52 | 15.60 | 15.51 | 15.59 | 57,942 | +0.01(+0.08%) |
Jun 18, 2007 | 15.60 | 15.61 | 15.56 | 15.58 | 60,223 | -0.03(-0.18%) |
Jun 15, 2007 | 15.68 | 15.69 | 15.60 | 15.60 | 195,725 | +0.08(+0.51%) |
Jun 14, 2007 | 15.51 | 15.55 | 15.50 | 15.52 | 48,361 | +0.07(+0.48%) |
Jun 13, 2007 | 15.37 | 15.46 | 15.34 | 15.45 | 166,526 | +0.14(+0.89%) |
Jun 12, 2007 | 15.42 | 15.43 | 15.30 | 15.31 | 913,387 | -0.17(-1.08%) |
Jun 11, 2007 | 15.48 | 15.52 | 15.43 | 15.48 | 570,296 | +0.00(+0.00%) |
Jun 08, 2007 | 15.38 | 15.51 | 15.35 | 15.48 | 184,319 | +0.11(+0.74%) |
Jun 07, 2007 | 15.57 | 15.57 | 15.37 | 15.37 | 655,156 | -0.25(-1.60%) |
Jun 06, 2007 | 15.66 | 15.66 | 15.58 | 15.62 | 481,330 | -0.15(-0.97%) |
Jun 05, 2007 | 15.81 | 15.81 | 15.71 | 15.77 | 212,150 | -0.09(-0.59%) |
Jun 04, 2007 | 15.82 | 15.87 | 15.80 | 15.86 | 135,958 | +0.04(+0.26%) |
Jun 01, 2007 | 15.71 | 15.84 | 15.71 | 15.82 | 505,510 | +0.13(+0.85%) |
May 31, 2007 | 15.66 | 15.71 | 15.65 | 15.69 | 96,266 | +0.05(+0.31%) |
May 30, 2007 | 15.45 | 15.64 | 15.45 | 15.64 | 314,347 | +0.10(+0.66%) |
May 29, 2007 | 15.56 | 15.60 | 15.49 | 15.54 | 1,162,948 | +0.01(+0.04%) |
May 25, 2007 | 15.50 | 15.55 | 15.50 | 15.53 | 167,439 | +0.07(+0.45%) |
May 24, 2007 | 15.56 | 15.66 | 15.45 | 15.46 | 939,392 | -0.12(-0.75%) |
May 23, 2007 | 15.64 | 15.70 | 15.57 | 15.58 | 67,979 | +0.01(+0.07%) |
May 22, 2007 | 15.58 | 15.60 | 15.53 | 15.57 | 72,085 | +0.02(+0.16%) |
May 21, 2007 | 15.57 | 15.61 | 15.52 | 15.54 | 98,091 | -0.02(-0.11%) |
May 18, 2007 | 15.47 | 15.56 | 15.43 | 15.56 | 53,835 | +0.16(+1.07%) |
May 17, 2007 | 15.41 | 15.43 | 15.38 | 15.40 | 149,645 | +0.01(+0.09%) |
May 16, 2007 | 15.35 | 15.39 | 15.26 | 15.38 | 100,828 | +0.11(+0.73%) |
May 15, 2007 | 15.33 | 15.44 | 15.26 | 15.27 | 283,779 | -0.07(-0.49%) |
May 14, 2007 | 15.42 | 15.43 | 15.32 | 15.35 | 165,157 | -0.05(-0.30%) |
May 11, 2007 | 15.36 | 15.39 | 15.32 | 15.39 | 112,234 | +0.05(+0.31%) |
May 10, 2007 | 15.44 | 15.52 | 15.34 | 15.34 | 103,109 | -0.17(-1.10%) |
May 09, 2007 | 15.42 | 15.52 | 15.42 | 15.51 | 255,492 | +0.06(+0.41%) |
May 08, 2007 | 15.43 | 15.45 | 15.40 | 15.45 | 140,064 | -0.03(-0.18%) |
May 07, 2007 | 15.45 | 15.51 | 15.45 | 15.48 | 359,058 | +0.04(+0.26%) |
May 04, 2007 | 15.46 | 15.50 | 15.41 | 15.44 | 97,178 | +0.02(+0.16%) |
May 03, 2007 | 15.43 | 15.49 | 15.40 | 15.42 | 60,223 | -0.01(-0.04%) |
May 02, 2007 | 15.33 | 15.49 | 15.33 | 15.42 | 108,128 | +0.15(+0.99%) |
May 01, 2007 | 15.27 | 15.30 | 15.17 | 15.27 | 1,579,493 | +0.04(+0.24%) |
Apr 30, 2007 | 15.44 | 15.44 | 15.23 | 15.23 | 227,662 | -0.22(-1.40%) |
Apr 27, 2007 | 15.43 | 15.48 | 15.43 | 15.45 | 69,348 | -0.10(-0.63%) |
Apr 26, 2007 | 15.60 | 15.60 | 15.52 | 15.55 | 541,553 | -0.05(-0.30%) |
Apr 25, 2007 | 15.55 | 15.61 | 15.50 | 15.60 | 79,841 | +0.11(+0.71%) |
Apr 24, 2007 | 15.47 | 15.50 | 15.39 | 15.49 | 67,523 | -0.02(-0.13%) |
Apr 23, 2007 | 15.55 | 15.57 | 15.49 | 15.51 | 54,748 | -0.04(-0.25%) |
Apr 20, 2007 | 15.57 | 15.59 | 15.48 | 15.54 | 103,109 | +0.14(+0.90%) |
Apr 19, 2007 | 15.39 | 15.46 | 15.38 | 15.41 | 95,353 | -0.07(-0.42%) |
Apr 18, 2007 | 15.46 | 15.51 | 15.43 | 15.47 | 72,997 | -0.04(-0.24%) |
Apr 17, 2007 | 15.50 | 15.53 | 15.47 | 15.51 | 27,830 | +0.04(+0.26%) |
Apr 16, 2007 | 15.43 | 15.49 | 15.41 | 15.47 | 627,782 | +0.12(+0.81%) |
Apr 13, 2007 | 15.32 | 15.35 | 15.27 | 15.35 | 144,170 | +0.02(+0.14%) |
Apr 12, 2007 | 15.24 | 15.34 | 15.18 | 15.32 | 54,748 | +0.08(+0.55%) |
Apr 11, 2007 | 15.31 | 15.33 | 15.21 | 15.24 | 132,765 | -0.11(-0.71%) |
Apr 10, 2007 | 15.30 | 15.38 | 15.30 | 15.35 | 97,178 | +0.02(+0.16%) |
Apr 09, 2007 | 15.33 | 15.35 | 15.27 | 15.33 | 49,273 | +0.02(+0.10%) |
Apr 05, 2007 | 15.20 | 15.32 | 15.20 | 15.31 | 79,841 | +0.07(+0.45%) |
Apr 04, 2007 | 15.25 | 15.27 | 15.20 | 15.24 | 898,331 | -0.01(-0.09%) |
Apr 03, 2007 | 15.13 | 15.30 | 15.13 | 15.26 | 138,696 | +0.18(+1.22%) |