Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.99 | 13.00 | 12.73 | 12.78 | 638,768 | -0.34(-2.62%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.10 | 13.13 | 585,386 | -0.25(-1.90%) |
Feb 27, 2008 | 13.39 | 13.45 | 13.33 | 13.38 | 323,490 | -0.07(-0.49%) |
Feb 26, 2008 | 13.34 | 13.51 | 13.31 | 13.45 | 834,638 | +0.14(+1.09%) |
Feb 25, 2008 | 13.06 | 13.32 | 13.05 | 13.30 | 1,653,804 | +0.12(+0.95%) |
Feb 22, 2008 | 13.02 | 13.19 | 12.90 | 13.18 | 2,122,994 | +0.19(+1.45%) |
Feb 21, 2008 | 13.19 | 13.24 | 12.97 | 12.99 | 863,706 | -0.21(-1.56%) |
Feb 20, 2008 | 12.94 | 13.24 | 12.94 | 13.19 | 1,221,417 | +0.11(+0.80%) |
Feb 19, 2008 | 13.26 | 13.27 | 13.05 | 13.09 | 747,815 | -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 | 344,935 | +0.04(+0.27%) |
Feb 14, 2008 | 13.40 | 13.40 | 13.08 | 13.11 | 423,412 | -0.19(-1.43%) |
Feb 13, 2008 | 13.50 | 13.50 | 13.19 | 13.30 | 217,637 | +0.12(+0.91%) |
Feb 12, 2008 | 12.96 | 13.32 | 12.96 | 13.18 | 2,003,740 | +0.05(+0.35%) |
Feb 11, 2008 | 12.94 | 13.14 | 12.91 | 13.13 | 1,858,174 | +0.17(+1.30%) |
Feb 08, 2008 | 13.02 | 13.10 | 12.92 | 12.97 | 381,892 | -0.09(-0.69%) |
Feb 07, 2008 | 12.80 | 13.16 | 12.80 | 13.06 | 249,142 | +0.25(+1.99%) |
Feb 06, 2008 | 13.05 | 13.15 | 12.80 | 12.80 | 162,886 | -0.14(-1.12%) |
Feb 05, 2008 | 13.07 | 13.20 | 12.93 | 12.95 | 272,389 | -0.30(-2.28%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.25 | 13.25 | 243,644 | -0.26(-1.95%) |
Feb 01, 2008 | 13.31 | 13.52 | 13.26 | 13.51 | 251,857 | +0.24(+1.80%) |
Jan 31, 2008 | 12.69 | 13.37 | 12.69 | 13.27 | 312,084 | +0.41(+3.20%) |
Jan 30, 2008 | 12.87 | 13.12 | 12.84 | 12.86 | 279,023 | -0.10(-0.79%) |
Jan 29, 2008 | 12.89 | 12.96 | 12.79 | 12.96 | 198,018 | +0.11(+0.89%) |
Jan 28, 2008 | 12.65 | 12.85 | 12.55 | 12.85 | 247,751 | +0.16(+1.23%) |
Jan 25, 2008 | 13.01 | 13.02 | 12.63 | 12.69 | 320,634 | -0.21(-1.65%) |
Jan 24, 2008 | 12.85 | 12.93 | 12.79 | 12.91 | 389,649 | -0.04(-0.27%) |
Jan 23, 2008 | 12.19 | 12.94 | 12.19 | 12.94 | 386,911 | +0.43(+3.42%) |
Jan 22, 2008 | 11.84 | 12.62 | 11.67 | 12.51 | 390,561 | +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 | 646,867 | -0.01(-0.09%) |
Jan 17, 2008 | 12.61 | 12.67 | 12.38 | 12.38 | 461,738 | -0.20(-1.57%) |
Jan 16, 2008 | 12.38 | 12.74 | 12.38 | 12.58 | 381,217 | +0.15(+1.22%) |
Jan 15, 2008 | 12.54 | 12.56 | 12.41 | 12.43 | 750,097 | -0.25(-1.95%) |
Jan 14, 2008 | 12.66 | 12.69 | 12.57 | 12.68 | 157,410 | +0.08(+0.66%) |
Jan 11, 2008 | 12.78 | 12.78 | 12.57 | 12.59 | 280,602 | -0.30(-2.30%) |
Jan 10, 2008 | 12.57 | 12.99 | 12.57 | 12.89 | 445,769 | +0.18(+1.38%) |
Jan 09, 2008 | 12.58 | 12.71 | 12.35 | 12.71 | 868,269 | +0.14(+1.10%) |
Jan 08, 2008 | 12.87 | 12.96 | 12.58 | 12.58 | 242,732 | -0.27(-2.08%) |
Jan 07, 2008 | 12.83 | 12.93 | 12.70 | 12.84 | 521,052 | +0.07(+0.57%) |
Jan 04, 2008 | 12.99 | 13.00 | 12.76 | 12.77 | 430,712 | -0.34(-2.62%) |
Jan 03, 2008 | 13.29 | 13.29 | 13.09 | 13.12 | 269,195 | -0.17(-1.30%) |
Jan 02, 2008 | 13.58 | 13.58 | 13.28 | 13.29 | 748,272 | -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 | 137,791 | -0.07(-0.55%) |
Dec 28, 2007 | 13.75 | 13.75 | 13.62 | 13.63 | 149,882 | -0.01(-0.08%) |
Dec 27, 2007 | 13.83 | 13.83 | 13.63 | 13.64 | 376,417 | -0.21(-1.52%) |
Dec 26, 2007 | 13.86 | 13.86 | 13.76 | 13.85 | 241,819 | -0.08(-0.55%) |
Dec 24, 2007 | 13.81 | 13.92 | 13.81 | 13.92 | 133,228 | +0.14(+1.05%) |
Dec 21, 2007 | 13.78 | 13.82 | 13.72 | 13.78 | 397,405 | +0.19(+1.40%) |
Dec 20, 2007 | 13.61 | 13.62 | 13.45 | 13.59 | 213,075 | +0.01(+0.06%) |
Dec 19, 2007 | 13.61 | 13.67 | 13.53 | 13.58 | 219,462 | -0.09(-0.64%) |
Dec 18, 2007 | 13.64 | 13.70 | 13.51 | 13.67 | 564,854 | +0.10(+0.73%) |
Dec 17, 2007 | 13.62 | 13.70 | 13.56 | 13.57 | 679,832 | -0.14(-1.01%) |
Dec 14, 2007 | 13.74 | 13.83 | 13.69 | 13.71 | 780,666 | -0.18(-1.26%) |
Dec 13, 2007 | 13.85 | 13.93 | 13.73 | 13.88 | 2,474,773 | -0.06(-0.41%) |
Dec 12, 2007 | 14.27 | 14.27 | 13.81 | 13.94 | 509,190 | -0.02(-0.13%) |
Dec 11, 2007 | 14.31 | 14.34 | 13.96 | 13.96 | 141,441 | -0.36(-2.54%) |
Dec 10, 2007 | 14.34 | 14.34 | 14.24 | 14.32 | 202,124 | +0.03(+0.23%) |
Dec 07, 2007 | 14.28 | 14.33 | 14.25 | 14.29 | 1,236,474 | +0.06(+0.40%) |
Dec 06, 2007 | 14.09 | 14.25 | 14.03 | 14.23 | 431,169 | +0.16(+1.11%) |
Dec 05, 2007 | 14.16 | 14.16 | 14.01 | 14.08 | 217,181 | -0.02(-0.12%) |
Dec 04, 2007 | 14.02 | 14.13 | 13.98 | 14.09 | 549,797 | -0.03(-0.22%) |
Dec 03, 2007 | 14.18 | 14.23 | 14.10 | 14.12 | 269,651 | -0.05(-0.39%) |
Nov 30, 2007 | 14.20 | 14.23 | 14.13 | 14.18 | 213,987 | +0.25(+1.76%) |
Nov 29, 2007 | 13.98 | 14.04 | 13.92 | 13.93 | 404,249 | -0.12(-0.89%) |
Nov 28, 2007 | 13.85 | 14.10 | 13.81 | 14.06 | 225,850 | +0.40(+2.92%) |
Nov 27, 2007 | 13.57 | 13.68 | 13.53 | 13.66 | 278,320 | +0.16(+1.17%) |
Nov 26, 2007 | 13.79 | 13.79 | 13.49 | 13.50 | 490,939 | -0.23(-1.68%) |
Nov 23, 2007 | 13.67 | 13.77 | 13.64 | 13.73 | 145,091 | +0.18(+1.33%) |
Nov 21, 2007 | 13.55 | 13.66 | 13.48 | 13.55 | 258,245 | -0.14(-1.06%) |
Nov 20, 2007 | 13.74 | 13.86 | 13.50 | 13.70 | 163,342 | +0.02(+0.13%) |
Nov 19, 2007 | 13.88 | 13.88 | 13.66 | 13.68 | 342,653 | -0.31(-2.19%) |
Nov 16, 2007 | 13.93 | 14.01 | 13.83 | 13.98 | 247,294 | +0.02(+0.17%) |
Nov 15, 2007 | 14.00 | 14.07 | 13.88 | 13.96 | 609,111 | -0.05(-0.33%) |
Nov 14, 2007 | 14.27 | 14.27 | 13.98 | 14.01 | 288,358 | -0.19(-1.31%) |
Nov 13, 2007 | 14.01 | 14.22 | 13.99 | 14.19 | 219,919 | +0.41(+2.94%) |
Nov 12, 2007 | 13.83 | 14.02 | 13.79 | 13.79 | 447,594 | -0.03(-0.21%) |
Nov 09, 2007 | 13.93 | 13.97 | 13.82 | 13.82 | 583,104 | -0.27(-1.90%) |
Nov 08, 2007 | 14.09 | 14.17 | 13.87 | 14.08 | 916,884 | -0.01(-0.05%) |
Nov 07, 2007 | 14.24 | 14.35 | 14.09 | 14.09 | 568,048 | -0.29(-2.03%) |
Nov 06, 2007 | 14.31 | 14.38 | 14.19 | 14.38 | 358,166 | +0.11(+0.74%) |
Nov 05, 2007 | 14.28 | 14.35 | 14.20 | 14.28 | 620,518 | -0.14(-0.97%) |
Nov 02, 2007 | 14.47 | 14.47 | 14.32 | 14.42 | 330,791 | -0.04(-0.30%) |
Nov 01, 2007 | 14.68 | 14.70 | 14.45 | 14.46 | 709,946 | -0.37(-2.51%) |
Oct 31, 2007 | 14.78 | 14.85 | 14.69 | 14.83 | 483,639 | +0.09(+0.58%) |
Oct 30, 2007 | 14.74 | 14.81 | 14.73 | 14.75 | 761,503 | -0.03(-0.18%) |
Oct 29, 2007 | 14.74 | 14.81 | 14.72 | 14.77 | 460,369 | +0.05(+0.37%) |
Oct 26, 2007 | 14.63 | 14.72 | 14.57 | 14.72 | 175,661 | +0.11(+0.74%) |
Oct 25, 2007 | 14.64 | 14.70 | 14.47 | 14.61 | 549,341 | -0.06(-0.42%) |
Oct 24, 2007 | 14.61 | 14.67 | 14.43 | 14.67 | 836,787 | -0.02(-0.10%) |
Oct 23, 2007 | 14.69 | 14.75 | 14.56 | 14.69 | 316,646 | +0.03(+0.22%) |
Oct 22, 2007 | 14.41 | 14.68 | 14.41 | 14.66 | 571,241 | +0.15(+1.01%) |
Oct 19, 2007 | 14.81 | 14.81 | 14.51 | 14.51 | 410,637 | -0.35(-2.36%) |
Oct 18, 2007 | 14.90 | 14.90 | 14.79 | 14.86 | 266,914 | -0.10(-0.69%) |
Oct 17, 2007 | 15.01 | 15.02 | 14.79 | 14.96 | 190,261 | +0.03(+0.22%) |
Oct 16, 2007 | 14.98 | 15.01 | 14.90 | 14.93 | 158,323 | -0.08(-0.54%) |
Oct 15, 2007 | 14.98 | 15.14 | 14.95 | 15.01 | 125,016 | -0.19(-1.28%) |
Oct 12, 2007 | 15.16 | 15.21 | 15.16 | 15.21 | 187,068 | +0.05(+0.30%) |
Oct 11, 2007 | 15.33 | 15.38 | 15.11 | 15.16 | 342,197 | -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 | 323,490 | -0.05(-0.30%) |
Oct 05, 2007 | 15.06 | 15.25 | 15.04 | 15.22 | 1,473,731 | +0.26(+1.73%) |
Oct 04, 2007 | 15.00 | 15.01 | 14.94 | 14.96 | 335,809 | -0.03(-0.20%) |
Oct 03, 2007 | 14.91 | 15.04 | 14.91 | 14.99 | 158,323 | +0.04(+0.23%) |
Oct 02, 2007 | 14.93 | 14.98 | 14.92 | 14.95 | 163,342 | +0.05(+0.34%) |
Oct 01, 2007 | 14.78 | 14.92 | 14.77 | 14.90 | 225,850 | +0.07(+0.46%) |
Sep 28, 2007 | 14.81 | 14.84 | 14.76 | 14.84 | 526,071 | +0.01(+0.09%) |
Sep 27, 2007 | 14.81 | 14.84 | 14.79 | 14.82 | 51,101 | +0.05(+0.31%) |
Sep 26, 2007 | 14.73 | 14.81 | 14.72 | 14.78 | 236,344 | +0.10(+0.67%) |
Sep 25, 2007 | 14.59 | 14.68 | 14.55 | 14.68 | 1,345,521 | -0.12(-0.84%) |
Sep 24, 2007 | 14.88 | 14.92 | 14.78 | 14.80 | 542,953 | -0.09(-0.57%) |
Sep 21, 2007 | 14.96 | 14.97 | 14.89 | 14.89 | 79,846 | +0.00(+0.01%) |
Sep 20, 2007 | 15.02 | 15.02 | 14.85 | 14.89 | 315,278 | -0.17(-1.15%) |
Sep 19, 2007 | 15.13 | 15.17 | 15.03 | 15.06 | 555,272 | +0.04(+0.23%) |
Sep 18, 2007 | 14.70 | 15.05 | 14.66 | 15.02 | 388,736 | +0.44(+3.04%) |
Sep 17, 2007 | 14.63 | 14.63 | 14.54 | 14.58 | 166,536 | -0.10(-0.69%) |
Sep 14, 2007 | 14.53 | 14.70 | 14.53 | 14.68 | 220,831 | +0.02(+0.16%) |
Sep 13, 2007 | 14.60 | 14.74 | 14.55 | 14.66 | 256,420 | +0.17(+1.15%) |
Sep 12, 2007 | 14.50 | 14.57 | 14.49 | 14.49 | 213,075 | -0.04(-0.30%) |
Sep 11, 2007 | 14.43 | 14.54 | 14.41 | 14.54 | 229,956 | +0.21(+1.45%) |
Sep 10, 2007 | 14.43 | 14.43 | 14.24 | 14.33 | 512,383 | -0.07(-0.49%) |
Sep 07, 2007 | 14.45 | 14.47 | 14.37 | 14.40 | 497,783 | -0.27(-1.87%) |
Sep 06, 2007 | 14.71 | 14.73 | 14.61 | 14.67 | 390,105 | +0.03(+0.21%) |
Sep 05, 2007 | 14.75 | 14.75 | 14.59 | 14.64 | 503,258 | -0.18(-1.21%) |
Sep 04, 2007 | 14.75 | 14.86 | 14.75 | 14.82 | 147,829 | +0.05(+0.36%) |
Aug 31, 2007 | 14.72 | 14.82 | 14.66 | 14.77 | 948,571 | +0.18(+1.26%) |
Aug 30, 2007 | 14.54 | 14.65 | 14.52 | 14.58 | 264,176 | -0.07(-0.49%) |
Aug 29, 2007 | 14.41 | 14.68 | 14.36 | 14.66 | 840,437 | +0.32(+2.25%) |
Aug 28, 2007 | 14.56 | 14.57 | 14.30 | 14.33 | 219,919 | -0.29(-1.99%) |
Aug 27, 2007 | 14.72 | 14.73 | 14.62 | 14.63 | 236,800 | -0.09(-0.58%) |
Aug 24, 2007 | 14.52 | 14.72 | 14.52 | 14.71 | 1,411,679 | +0.19(+1.28%) |
Aug 23, 2007 | 14.62 | 14.63 | 14.30 | 14.52 | 452,157 | -0.06(-0.42%) |
Aug 22, 2007 | 14.52 | 14.59 | 14.47 | 14.59 | 269,195 | +0.22(+1.56%) |
Aug 21, 2007 | 14.26 | 14.38 | 14.25 | 14.36 | 133,685 | +0.14(+0.96%) |
Aug 20, 2007 | 14.28 | 14.33 | 14.16 | 14.23 | 387,367 | +0.01(+0.09%) |
Aug 17, 2007 | 14.34 | 14.47 | 14.08 | 14.21 | 782,035 | +0.16(+1.11%) |
Aug 16, 2007 | 13.88 | 14.06 | 13.73 | 14.06 | 2,197,821 | +0.04(+0.28%) |
Aug 15, 2007 | 14.22 | 14.31 | 13.99 | 14.02 | 1,164,840 | -0.18(-1.30%) |
Aug 14, 2007 | 14.51 | 14.51 | 14.20 | 14.20 | 1,287,575 | -0.36(-2.48%) |
Aug 13, 2007 | 14.75 | 14.75 | 14.56 | 14.56 | 72,545 | +0.09(+0.64%) |
Aug 10, 2007 | 14.43 | 14.62 | 14.29 | 14.47 | 578,542 | -0.11(-0.74%) |
Aug 09, 2007 | 14.71 | 14.85 | 14.56 | 14.58 | 1,669,924 | -0.37(-2.49%) |
Aug 08, 2007 | 14.86 | 15.00 | 14.79 | 14.95 | 698,539 | +0.18(+1.22%) |
Aug 07, 2007 | 14.59 | 14.85 | 14.59 | 14.77 | 462,194 | +0.12(+0.84%) |
Aug 06, 2007 | 14.56 | 14.66 | 14.37 | 14.65 | 2,516,293 | +0.14(+0.98%) |
Aug 03, 2007 | 14.60 | 14.78 | 14.50 | 14.51 | 84,408 | -0.27(-1.84%) |
Aug 02, 2007 | 14.71 | 14.80 | 14.65 | 14.78 | 149,654 | +0.13(+0.91%) |
Aug 01, 2007 | 14.63 | 14.68 | 14.44 | 14.64 | 797,092 | +0.05(+0.32%) |
Jul 31, 2007 | 14.90 | 14.92 | 14.60 | 14.60 | 332,616 | -0.17(-1.16%) |
Jul 30, 2007 | 14.65 | 14.81 | 14.60 | 14.77 | 1,095,944 | +0.14(+0.97%) |
Jul 27, 2007 | 14.81 | 14.88 | 14.63 | 14.63 | 349,041 | -0.22(-1.49%) |
Jul 26, 2007 | 15.04 | 15.08 | 14.69 | 14.85 | 958,609 | -0.41(-2.71%) |
Jul 25, 2007 | 15.35 | 15.38 | 15.19 | 15.26 | 284,252 | -0.04(-0.27%) |
Jul 24, 2007 | 15.47 | 15.50 | 15.24 | 15.30 | 316,646 | -0.23(-1.48%) |
Jul 23, 2007 | 15.61 | 15.61 | 15.52 | 15.53 | 66,158 | +0.02(+0.16%) |
Jul 20, 2007 | 15.62 | 15.64 | 15.47 | 15.51 | 263,264 | -0.16(-1.01%) |
Jul 19, 2007 | 15.68 | 15.70 | 15.65 | 15.67 | 74,827 | +0.02(+0.15%) |
Jul 18, 2007 | 15.63 | 15.68 | 15.55 | 15.64 | 417,937 | -0.01(-0.04%) |
Jul 17, 2007 | 15.65 | 15.67 | 15.63 | 15.65 | 375,961 | -0.01(-0.08%) |
Jul 16, 2007 | 15.69 | 15.70 | 15.65 | 15.66 | 252,769 | -0.03(-0.21%) |
Jul 13, 2007 | 15.64 | 15.72 | 15.60 | 15.70 | 110,872 | +0.06(+0.36%) |
Jul 12, 2007 | 15.58 | 15.65 | 15.53 | 15.64 | 328,509 | +0.20(+1.32%) |
Jul 11, 2007 | 15.40 | 15.45 | 15.34 | 15.44 | 69,352 | +0.04(+0.29%) |
Jul 10, 2007 | 15.58 | 15.58 | 15.38 | 15.39 | 868,725 | -0.28(-1.78%) |
Jul 09, 2007 | 15.71 | 15.71 | 15.63 | 15.67 | 74,370 | -0.04(-0.24%) |
Jul 06, 2007 | 15.57 | 15.73 | 15.56 | 15.71 | 177,942 | +0.12(+0.76%) |
Jul 05, 2007 | 15.53 | 15.60 | 15.53 | 15.59 | 463,107 | +0.08(+0.51%) |
Jul 03, 2007 | 15.50 | 15.51 | 15.46 | 15.51 | 66,158 | +0.02(+0.13%) |
Jul 02, 2007 | 15.45 | 15.49 | 15.42 | 15.49 | 289,271 | +0.11(+0.70%) |
Jun 29, 2007 | 15.40 | 15.48 | 15.31 | 15.38 | 531,090 | -0.02(-0.11%) |
Jun 28, 2007 | 15.39 | 15.45 | 15.38 | 15.40 | 227,219 | -0.02(-0.11%) |
Jun 27, 2007 | 15.25 | 15.44 | 15.25 | 15.42 | 186,611 | +0.18(+1.18%) |
Jun 26, 2007 | 15.39 | 15.43 | 15.24 | 15.24 | 330,334 | -0.12(-0.81%) |
Jun 25, 2007 | 15.42 | 15.49 | 15.33 | 15.36 | 704,014 | -0.09(-0.55%) |
Jun 22, 2007 | 15.49 | 15.53 | 15.40 | 15.45 | 185,699 | -0.08(-0.52%) |
Jun 21, 2007 | 15.50 | 15.55 | 15.39 | 15.53 | 673,444 | -0.00(-0.03%) |
Jun 20, 2007 | 15.63 | 15.70 | 15.53 | 15.53 | 122,278 | -0.05(-0.34%) |
Jun 19, 2007 | 15.52 | 15.60 | 15.50 | 15.59 | 57,945 | +0.01(+0.08%) |
Jun 18, 2007 | 15.60 | 15.61 | 15.56 | 15.57 | 60,226 | -0.03(-0.18%) |
Jun 15, 2007 | 15.68 | 15.69 | 15.60 | 15.60 | 195,737 | +0.08(+0.51%) |
Jun 14, 2007 | 15.51 | 15.55 | 15.50 | 15.52 | 48,363 | +0.07(+0.48%) |
Jun 13, 2007 | 15.37 | 15.46 | 15.34 | 15.45 | 166,536 | +0.14(+0.89%) |
Jun 12, 2007 | 15.42 | 15.43 | 15.30 | 15.31 | 913,439 | -0.17(-1.08%) |
Jun 11, 2007 | 15.48 | 15.52 | 15.43 | 15.48 | 570,329 | +0.00(+0.00%) |
Jun 08, 2007 | 15.38 | 15.51 | 15.35 | 15.48 | 184,330 | +0.11(+0.74%) |
Jun 07, 2007 | 15.57 | 15.57 | 15.37 | 15.37 | 655,194 | -0.25(-1.60%) |
Jun 06, 2007 | 15.66 | 15.66 | 15.58 | 15.62 | 481,358 | -0.15(-0.97%) |
Jun 05, 2007 | 15.81 | 15.81 | 15.71 | 15.77 | 212,162 | -0.09(-0.59%) |
Jun 04, 2007 | 15.82 | 15.87 | 15.80 | 15.86 | 135,966 | +0.04(+0.26%) |
Jun 01, 2007 | 15.71 | 15.84 | 15.71 | 15.82 | 505,539 | +0.13(+0.85%) |
May 31, 2007 | 15.66 | 15.71 | 15.65 | 15.69 | 96,271 | +0.05(+0.31%) |
May 30, 2007 | 15.45 | 15.64 | 15.45 | 15.64 | 314,365 | +0.10(+0.66%) |
May 29, 2007 | 15.56 | 15.59 | 15.49 | 15.54 | 1,163,015 | +0.01(+0.04%) |
May 25, 2007 | 15.50 | 15.55 | 15.50 | 15.53 | 167,448 | +0.07(+0.45%) |
May 24, 2007 | 15.55 | 15.66 | 15.45 | 15.46 | 939,446 | -0.12(-0.75%) |
May 23, 2007 | 15.64 | 15.70 | 15.57 | 15.58 | 67,983 | +0.01(+0.07%) |
May 22, 2007 | 15.58 | 15.60 | 15.53 | 15.57 | 72,089 | +0.02(+0.16%) |
May 21, 2007 | 15.57 | 15.61 | 15.52 | 15.54 | 98,096 | -0.02(-0.11%) |
May 18, 2007 | 15.47 | 15.56 | 15.43 | 15.56 | 53,839 | +0.16(+1.07%) |
May 17, 2007 | 15.41 | 15.43 | 15.38 | 15.39 | 149,654 | +0.01(+0.09%) |
May 16, 2007 | 15.35 | 15.39 | 15.26 | 15.38 | 100,834 | +0.11(+0.73%) |
May 15, 2007 | 15.33 | 15.44 | 15.26 | 15.27 | 283,795 | -0.07(-0.49%) |
May 14, 2007 | 15.42 | 15.43 | 15.32 | 15.34 | 165,167 | -0.05(-0.30%) |
May 11, 2007 | 15.36 | 15.39 | 15.32 | 15.39 | 112,240 | +0.05(+0.31%) |
May 10, 2007 | 15.44 | 15.52 | 15.34 | 15.34 | 103,115 | -0.17(-1.10%) |
May 09, 2007 | 15.42 | 15.52 | 15.41 | 15.51 | 255,507 | +0.06(+0.41%) |
May 08, 2007 | 15.43 | 15.45 | 15.40 | 15.45 | 140,072 | -0.03(-0.18%) |
May 07, 2007 | 15.45 | 15.51 | 15.45 | 15.48 | 359,079 | +0.04(+0.26%) |
May 04, 2007 | 15.46 | 15.50 | 15.41 | 15.44 | 97,184 | +0.02(+0.16%) |
May 03, 2007 | 15.43 | 15.49 | 15.40 | 15.41 | 60,226 | -0.01(-0.04%) |
May 02, 2007 | 15.33 | 15.49 | 15.33 | 15.42 | 108,134 | +0.15(+0.99%) |
May 01, 2007 | 15.27 | 15.30 | 15.16 | 15.27 | 1,579,584 | +0.04(+0.24%) |
Apr 30, 2007 | 15.44 | 15.44 | 15.23 | 15.23 | 227,675 | -0.22(-1.40%) |
Apr 27, 2007 | 15.43 | 15.48 | 15.43 | 15.45 | 69,352 | -0.10(-0.63%) |
Apr 26, 2007 | 15.60 | 15.60 | 15.52 | 15.55 | 541,584 | -0.05(-0.30%) |
Apr 25, 2007 | 15.55 | 15.61 | 15.50 | 15.59 | 79,846 | +0.11(+0.71%) |
Apr 24, 2007 | 15.47 | 15.50 | 15.39 | 15.48 | 67,527 | -0.02(-0.13%) |
Apr 23, 2007 | 15.55 | 15.57 | 15.49 | 15.50 | 54,751 | -0.04(-0.25%) |
Apr 20, 2007 | 15.57 | 15.59 | 15.48 | 15.54 | 103,115 | +0.14(+0.90%) |
Apr 19, 2007 | 15.39 | 15.46 | 15.37 | 15.41 | 95,359 | -0.07(-0.42%) |
Apr 18, 2007 | 15.46 | 15.50 | 15.43 | 15.47 | 73,002 | -0.04(-0.24%) |
Apr 17, 2007 | 15.50 | 15.53 | 15.47 | 15.51 | 27,832 | +0.04(+0.26%) |
Apr 16, 2007 | 15.43 | 15.48 | 15.41 | 15.47 | 627,818 | +0.12(+0.81%) |
Apr 13, 2007 | 15.32 | 15.35 | 15.27 | 15.34 | 144,179 | +0.02(+0.14%) |
Apr 12, 2007 | 15.24 | 15.34 | 15.18 | 15.32 | 54,751 | +0.08(+0.55%) |
Apr 11, 2007 | 15.31 | 15.33 | 15.21 | 15.24 | 132,772 | -0.11(-0.71%) |
Apr 10, 2007 | 15.30 | 15.38 | 15.30 | 15.35 | 97,184 | +0.02(+0.16%) |
Apr 09, 2007 | 15.33 | 15.35 | 15.27 | 15.32 | 49,276 | +0.02(+0.10%) |
Apr 05, 2007 | 15.20 | 15.32 | 15.20 | 15.31 | 79,846 | +0.07(+0.45%) |
Apr 04, 2007 | 15.25 | 15.27 | 15.20 | 15.24 | 898,382 | -0.01(-0.09%) |
Apr 03, 2007 | 15.13 | 15.30 | 15.13 | 15.25 | 138,704 | +0.18(+1.22%) |
Apr 02, 2007 | 15.02 | 15.08 | 14.99 | 15.07 | 117,715 | +0.10(+0.67%) |
Mar 30, 2007 | 15.01 | 15.09 | 14.90 | 14.97 | 336,722 | -0.02(-0.10%) |
Mar 29, 2007 | 15.05 | 15.05 | 14.89 | 14.98 | 64,789 | +0.04(+0.23%) |
Mar 28, 2007 | 15.01 | 15.02 | 14.93 | 14.95 | 196,193 | -0.14(-0.92%) |
Mar 27, 2007 | 15.10 | 15.12 | 15.04 | 15.09 | 3,116,736 | -0.10(-0.66%) |
Mar 26, 2007 | 15.20 | 15.20 | 15.10 | 15.19 | 63,876 | -0.00(-0.03%) |
Mar 23, 2007 | 15.19 | 15.21 | 15.18 | 15.19 | 48,363 | +0.00(+0.03%) |
Mar 22, 2007 | 15.22 | 15.23 | 15.14 | 15.19 | 75,283 | -0.03(-0.17%) |
Mar 21, 2007 | 14.99 | 15.24 | 14.95 | 15.21 | 236,344 | +0.25(+1.68%) |
Mar 20, 2007 | 14.86 | 14.98 | 14.86 | 14.96 | 44,257 | +0.11(+0.72%) |
Mar 19, 2007 | 14.80 | 14.87 | 14.77 | 14.86 | 122,278 | +0.18(+1.23%) |
Mar 16, 2007 | 14.74 | 14.78 | 14.65 | 14.68 | 47,451 | -0.03(-0.21%) |
Mar 15, 2007 | 14.64 | 14.75 | 14.64 | 14.71 | 72,545 | +0.09(+0.63%) |
Mar 14, 2007 | 14.62 | 14.65 | 14.40 | 14.61 | 518,315 | -0.02(-0.13%) |
Mar 13, 2007 | 14.91 | 14.86 | 14.61 | 14.63 | 74,370 | -0.27(-1.82%) |
Mar 12, 2007 | 14.87 | 14.94 | 14.86 | 14.91 | 62,508 | +0.03(+0.18%) |
Mar 09, 2007 | 14.99 | 14.99 | 14.83 | 14.88 | 113,609 | +0.01(+0.06%) |
Mar 08, 2007 | 14.89 | 14.96 | 14.86 | 14.87 | 64,333 | +0.10(+0.68%) |
Mar 07, 2007 | 14.78 | 14.83 | 14.72 | 14.77 | 259,613 | -0.02(-0.10%) |
Mar 06, 2007 | 14.66 | 14.82 | 14.62 | 14.79 | 1,804,978 | +0.24(+1.67%) |
Mar 05, 2007 | 14.63 | 14.74 | 14.54 | 14.54 | 798,917 | -0.21(-1.40%) |
Mar 02, 2007 | 14.79 | 14.91 | 14.75 | 14.75 | 558,010 | -0.14(-0.97%) |