Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.20 | 17.25 | 16.25 | 16.80 | 6,900 | +0.19(+1.14%) |
Jan 30, 2008 | 16.20 | 17.60 | 16.14 | 16.61 | 12,600 | +0.28(+1.71%) |
Jan 29, 2008 | 16.30 | 16.63 | 16.03 | 16.33 | 10,200 | +0.20(+1.24%) |
Jan 28, 2008 | 16.49 | 16.49 | 15.80 | 16.13 | 13,450 | -0.16(-0.98%) |
Jan 25, 2008 | 16.00 | 16.30 | 15.70 | 16.29 | 3,900 | +0.32(+2.00%) |
Jan 24, 2008 | 16.20 | 16.31 | 15.80 | 15.97 | 8,134 | +0.18(+1.14%) |
Jan 23, 2008 | 16.60 | 16.60 | 15.34 | 15.79 | 10,600 | -0.29(-1.80%) |
Jan 22, 2008 | 17.04 | 17.39 | 16.00 | 16.08 | 19,875 | -2.63(-14.06%) |
Jan 21, 2008 | 16.45 | 18.71 | 15.49 | 18.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.45 | 18.71 | 15.49 | 18.71 | 26,257 | +1.81(+10.71%) |
Jan 17, 2008 | 18.39 | 18.42 | 16.90 | 16.90 | 6,200 | -1.49(-8.10%) |
Jan 16, 2008 | 18.18 | 18.49 | 17.46 | 18.39 | 3,800 | +0.14(+0.77%) |
Jan 15, 2008 | 19.85 | 20.50 | 18.00 | 18.25 | 15,400 | -2.10(-10.32%) |
Jan 14, 2008 | 19.65 | 20.80 | 19.65 | 20.35 | 9,800 | +0.95(+4.90%) |
Jan 11, 2008 | 18.60 | 19.76 | 18.40 | 19.40 | 10,400 | +1.00(+5.43%) |
Jan 10, 2008 | 17.98 | 19.70 | 17.19 | 18.40 | 20,500 | -0.02(-0.11%) |
Jan 09, 2008 | 20.00 | 20.00 | 18.35 | 18.42 | 16,080 | -2.12(-10.32%) |
Jan 08, 2008 | 21.70 | 22.25 | 20.32 | 20.54 | 21,900 | -1.46(-6.64%) |
Jan 07, 2008 | 23.63 | 23.85 | 21.45 | 22.00 | 29,700 | -2.50(-10.20%) |
Jan 04, 2008 | 25.10 | 26.67 | 24.26 | 24.50 | 50,900 | -1.38(-5.33%) |
Jan 03, 2008 | 24.95 | 26.67 | 24.69 | 25.88 | 26,675 | +1.23(+4.99%) |
Jan 02, 2008 | 24.82 | 24.91 | 23.10 | 24.65 | 20,400 | +1.45(+6.25%) |
Jan 01, 2008 | 22.50 | 24.37 | 22.33 | 23.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.50 | 24.37 | 22.33 | 23.20 | 11,825 | +0.43(+1.89%) |
Dec 28, 2007 | 22.60 | 23.00 | 22.60 | 22.77 | 3,900 | -0.22(-0.96%) |
Dec 27, 2007 | 22.80 | 23.06 | 22.24 | 22.99 | 4,800 | -0.07(-0.32%) |
Dec 26, 2007 | 21.61 | 23.45 | 21.31 | 23.06 | 28,100 | +1.75(+8.23%) |
Dec 24, 2007 | 20.37 | 22.40 | 20.00 | 21.31 | 25,550 | +1.34(+6.71%) |
Dec 21, 2007 | 19.69 | 19.97 | 19.69 | 19.97 | 10,400 | +0.16(+0.81%) |
Dec 20, 2007 | 19.92 | 19.92 | 19.20 | 19.81 | 22,400 | -0.04(-0.20%) |
Dec 19, 2007 | 19.60 | 20.00 | 19.35 | 19.85 | 2,400 | +0.50(+2.58%) |
Dec 18, 2007 | 18.87 | 19.80 | 18.87 | 19.35 | 2,150 | +0.01(+0.05%) |
Dec 17, 2007 | 20.05 | 21.00 | 19.25 | 19.34 | 7,100 | -0.33(-1.68%) |
Dec 14, 2007 | 20.00 | 20.17 | 18.63 | 19.67 | 4,600 | +0.02(+0.10%) |
Dec 13, 2007 | 19.35 | 19.79 | 19.35 | 19.65 | 3,500 | -0.10(-0.51%) |
Dec 12, 2007 | 19.78 | 19.78 | 19.68 | 19.75 | 3,400 | +0.26(+1.33%) |
Dec 11, 2007 | 18.82 | 19.75 | 18.82 | 19.49 | 2,910 | +0.51(+2.69%) |
Dec 10, 2007 | 19.07 | 19.75 | 18.90 | 18.98 | 8,200 | +0.14(+0.74%) |
Dec 07, 2007 | 18.40 | 18.91 | 17.40 | 18.84 | 25,300 | +0.24(+1.29%) |
Dec 06, 2007 | 19.06 | 19.08 | 17.74 | 18.60 | 8,400 | -0.11(-0.59%) |
Dec 05, 2007 | 18.60 | 18.75 | 18.30 | 18.71 | 10,200 | +0.71(+3.94%) |
Dec 04, 2007 | 18.25 | 18.86 | 17.83 | 18.00 | 14,400 | +0.17(+0.95%) |
Dec 03, 2007 | 18.38 | 18.38 | 17.83 | 17.83 | 10,600 | -0.55(-2.99%) |
Nov 30, 2007 | 18.00 | 18.38 | 17.49 | 18.38 | 4,900 | +0.58(+3.26%) |
Nov 29, 2007 | 18.08 | 18.08 | 16.69 | 17.80 | 13,900 | -0.42(-2.31%) |
Nov 28, 2007 | 17.11 | 18.89 | 16.91 | 18.22 | 6,900 | +1.35(+8.00%) |
Nov 27, 2007 | 17.10 | 17.36 | 16.50 | 16.87 | 9,200 | -0.39(-2.26%) |
Nov 26, 2007 | 16.90 | 17.88 | 16.50 | 17.26 | 17,700 | +0.28(+1.65%) |
Nov 23, 2007 | 18.25 | 18.43 | 16.52 | 16.98 | 8,900 | -1.77(-9.44%) |
Nov 21, 2007 | 20.30 | 20.46 | 18.25 | 18.75 | 11,900 | -1.66(-8.13%) |
Nov 20, 2007 | 20.68 | 21.07 | 20.37 | 20.41 | 11,100 | -0.44(-2.11%) |
Nov 19, 2007 | 20.10 | 21.10 | 19.50 | 20.85 | 16,400 | +0.05(+0.24%) |
Nov 16, 2007 | 18.29 | 20.80 | 18.10 | 20.80 | 47,900 | +2.80(+15.56%) |
Nov 15, 2007 | 18.50 | 18.50 | 17.51 | 18.00 | 12,200 | -0.50(-2.70%) |
Nov 14, 2007 | 17.81 | 19.00 | 17.54 | 18.50 | 9,700 | +0.54(+3.01%) |
Nov 13, 2007 | 17.97 | 18.87 | 17.80 | 17.96 | 10,100 | -0.29(-1.59%) |
Nov 12, 2007 | 17.65 | 19.00 | 17.31 | 18.25 | 20,075 | -0.24(-1.30%) |
Nov 09, 2007 | 18.60 | 18.60 | 18.12 | 18.49 | 19,300 | -0.24(-1.28%) |
Nov 08, 2007 | 16.00 | 19.00 | 16.00 | 18.73 | 83,300 | +5.33(+39.78%) |
Nov 07, 2007 | 13.31 | 13.70 | 13.20 | 13.40 | 9,300 | -0.10(-0.74%) |
Nov 06, 2007 | 14.40 | 14.40 | 13.30 | 13.50 | 50,800 | -1.33(-8.97%) |
Nov 05, 2007 | 14.65 | 14.90 | 14.50 | 14.83 | 4,400 | -0.37(-2.43%) |
Nov 02, 2007 | 15.15 | 15.50 | 15.15 | 15.20 | 800 | -0.10(-0.65%) |
Nov 01, 2007 | 15.00 | 15.70 | 15.00 | 15.30 | 1,100 | +0.60(+4.08%) |
Oct 31, 2007 | 15.43 | 16.00 | 14.70 | 14.70 | 8,800 | -0.79(-5.10%) |
Oct 30, 2007 | 15.10 | 15.55 | 15.10 | 15.49 | 2,500 | +0.41(+2.72%) |
Oct 29, 2007 | 15.07 | 15.78 | 14.95 | 15.08 | 3,700 | +0.01(+0.07%) |
Oct 26, 2007 | 15.60 | 15.60 | 14.90 | 15.07 | 4,900 | -0.31(-2.02%) |
Oct 25, 2007 | 15.60 | 15.60 | 15.36 | 15.38 | 2,400 | +0.02(+0.13%) |
Oct 24, 2007 | 15.49 | 15.49 | 15.35 | 15.36 | 1,100 | +0.01(+0.07%) |
Oct 23, 2007 | 14.91 | 15.35 | 14.80 | 15.35 | 3,000 | +0.35(+2.33%) |
Oct 22, 2007 | 16.00 | 16.00 | 14.70 | 15.00 | 11,300 | -0.65(-4.15%) |
Oct 19, 2007 | 16.10 | 16.22 | 15.65 | 15.65 | 2,600 | -0.45(-2.80%) |
Oct 18, 2007 | 16.25 | 16.35 | 16.01 | 16.10 | 2,200 | +0.00(+0.00%) |
Oct 17, 2007 | 16.07 | 16.34 | 15.30 | 16.10 | 4,700 | +0.11(+0.69%) |
Oct 16, 2007 | 16.40 | 16.40 | 15.62 | 15.99 | 18,600 | -0.26(-1.60%) |
Oct 15, 2007 | 15.66 | 16.99 | 15.66 | 16.25 | 13,100 | +0.59(+3.77%) |
Oct 12, 2007 | 15.10 | 15.78 | 15.09 | 15.66 | 10,100 | +0.58(+3.85%) |
Oct 11, 2007 | 14.35 | 15.79 | 14.35 | 15.08 | 8,600 | +0.80(+5.60%) |
Oct 10, 2007 | 14.30 | 14.50 | 14.08 | 14.28 | 7,300 | +0.08(+0.56%) |
Oct 09, 2007 | 14.25 | 14.46 | 14.10 | 14.20 | 2,700 | +0.14(+1.00%) |
Oct 08, 2007 | 14.05 | 14.36 | 14.00 | 14.06 | 9,400 | +0.17(+1.22%) |
Oct 05, 2007 | 13.85 | 14.00 | 13.85 | 13.89 | 2,000 | +0.04(+0.29%) |
Oct 04, 2007 | 13.77 | 14.00 | 13.75 | 13.85 | 1,300 | -0.11(-0.79%) |
Oct 03, 2007 | 13.95 | 14.00 | 13.63 | 13.96 | 1,900 | +0.06(+0.43%) |
Oct 02, 2007 | 13.70 | 14.00 | 13.25 | 13.90 | 7,700 | +0.09(+0.65%) |
Oct 01, 2007 | 14.20 | 14.20 | 13.74 | 13.81 | 8,200 | -0.02(-0.14%) |
Sep 28, 2007 | 13.49 | 13.94 | 13.35 | 13.83 | 6,700 | +0.39(+2.90%) |
Sep 27, 2007 | 13.49 | 13.49 | 13.15 | 13.44 | 10,600 | +0.08(+0.60%) |
Sep 26, 2007 | 13.40 | 13.50 | 13.15 | 13.36 | 8,800 | -0.09(-0.67%) |
Sep 25, 2007 | 13.75 | 13.94 | 13.30 | 13.45 | 4,200 | -0.20(-1.47%) |
Sep 24, 2007 | 13.50 | 13.94 | 13.30 | 13.65 | 6,700 | +0.00(+0.00%) |
Sep 21, 2007 | 14.50 | 14.50 | 13.65 | 13.65 | 9,600 | -0.65(-4.55%) |
Sep 20, 2007 | 13.70 | 14.30 | 13.56 | 14.30 | 6,500 | +0.55(+4.00%) |
Sep 19, 2007 | 13.49 | 13.75 | 13.40 | 13.75 | 2,700 | +0.15(+1.10%) |
Sep 18, 2007 | 13.39 | 13.70 | 13.25 | 13.60 | 8,800 | +0.20(+1.49%) |
Sep 17, 2007 | 13.38 | 13.67 | 13.24 | 13.40 | 4,500 | -0.65(-4.62%) |
Sep 14, 2007 | 13.85 | 14.05 | 13.50 | 14.05 | 1,100 | +0.15(+1.06%) |
Sep 13, 2007 | 14.02 | 14.44 | 13.81 | 13.90 | 2,700 | -0.20(-1.41%) |
Sep 12, 2007 | 14.55 | 14.61 | 14.10 | 14.10 | 1,500 | -0.30(-2.08%) |
Sep 11, 2007 | 14.78 | 14.78 | 14.05 | 14.40 | 2,800 | -0.10(-0.69%) |
Sep 10, 2007 | 14.88 | 15.20 | 14.36 | 14.50 | 6,000 | +0.10(+0.69%) |
Sep 07, 2007 | 14.20 | 14.45 | 13.51 | 14.40 | 6,300 | -0.09(-0.62%) |
Sep 06, 2007 | 14.05 | 14.50 | 13.56 | 14.49 | 6,700 | +0.71(+5.15%) |
Sep 05, 2007 | 13.81 | 14.00 | 13.55 | 13.78 | 6,800 | -0.15(-1.08%) |
Sep 04, 2007 | 13.55 | 14.00 | 13.55 | 13.93 | 3,900 | -0.12(-0.85%) |
Aug 31, 2007 | 14.10 | 14.20 | 13.45 | 14.05 | 2,100 | -0.15(-1.06%) |
Aug 30, 2007 | 14.25 | 14.25 | 13.50 | 14.20 | 4,500 | -0.10(-0.70%) |
Aug 29, 2007 | 14.25 | 15.00 | 14.25 | 14.30 | 2,100 | -0.12(-0.83%) |
Aug 28, 2007 | 14.71 | 14.95 | 14.42 | 14.42 | 3,800 | -0.46(-3.09%) |
Aug 27, 2007 | 14.80 | 15.50 | 14.40 | 14.88 | 19,700 | +0.44(+3.05%) |
Aug 24, 2007 | 13.20 | 14.65 | 13.20 | 14.44 | 12,600 | +1.20(+9.06%) |
Aug 23, 2007 | 13.25 | 13.25 | 12.70 | 13.24 | 18,200 | -0.23(-1.71%) |
Aug 22, 2007 | 13.38 | 13.59 | 13.30 | 13.47 | 17,400 | -0.12(-0.91%) |
Aug 21, 2007 | 13.96 | 14.21 | 13.20 | 13.59 | 14,400 | -0.39(-2.76%) |
Aug 20, 2007 | 14.00 | 14.00 | 13.20 | 13.98 | 13,500 | +0.03(+0.22%) |
Aug 17, 2007 | 16.41 | 16.41 | 13.00 | 13.95 | 24,100 | +0.94(+7.23%) |
Aug 16, 2007 | 15.00 | 15.00 | 13.01 | 13.01 | 13,000 | -1.64(-11.19%) |
Aug 15, 2007 | 13.95 | 15.98 | 13.60 | 14.65 | 13,300 | +0.60(+4.27%) |
Aug 14, 2007 | 14.79 | 14.79 | 13.60 | 14.05 | 9,500 | -0.65(-4.42%) |
Aug 13, 2007 | 14.50 | 15.50 | 14.50 | 14.70 | 18,000 | +0.25(+1.73%) |
Aug 10, 2007 | 15.79 | 15.80 | 14.01 | 14.45 | 17,900 | -1.10(-7.07%) |
Aug 09, 2007 | 15.55 | 15.75 | 15.10 | 15.55 | 7,500 | -0.88(-5.36%) |
Aug 08, 2007 | 16.05 | 17.27 | 15.95 | 16.43 | 12,200 | +0.83(+5.32%) |
Aug 07, 2007 | 15.40 | 19.95 | 14.62 | 15.60 | 21,100 | +0.20(+1.29%) |
Aug 06, 2007 | 16.13 | 16.13 | 15.15 | 15.40 | 19,100 | -0.90(-5.51%) |
Aug 03, 2007 | 16.75 | 17.40 | 15.90 | 16.30 | 10,900 | -1.10(-6.32%) |
Aug 02, 2007 | 17.85 | 18.90 | 17.16 | 17.40 | 13,000 | -0.48(-2.68%) |
Aug 01, 2007 | 19.15 | 19.15 | 17.11 | 17.88 | 12,800 | -1.12(-5.89%) |
Jul 31, 2007 | 19.35 | 19.44 | 18.56 | 19.00 | 6,100 | -0.11(-0.58%) |
Jul 30, 2007 | 17.99 | 20.00 | 17.71 | 19.11 | 22,000 | +1.17(+6.52%) |
Jul 27, 2007 | 18.50 | 18.57 | 17.01 | 17.94 | 14,500 | -0.86(-4.57%) |
Jul 26, 2007 | 19.10 | 19.70 | 18.00 | 18.80 | 20,600 | -0.90(-4.57%) |
Jul 25, 2007 | 19.94 | 19.95 | 19.17 | 19.70 | 14,400 | -0.03(-0.15%) |
Jul 24, 2007 | 21.90 | 21.90 | 19.61 | 19.73 | 26,400 | -1.42(-6.71%) |
Jul 23, 2007 | 18.24 | 21.28 | 18.24 | 21.15 | 28,000 | +2.95(+16.21%) |
Jul 20, 2007 | 18.20 | 18.70 | 17.10 | 18.20 | 15,400 | -0.19(-1.03%) |
Jul 19, 2007 | 18.50 | 19.45 | 18.00 | 18.39 | 20,800 | -0.70(-3.67%) |
Jul 18, 2007 | 19.53 | 20.68 | 18.38 | 19.09 | 39,600 | -0.82(-4.12%) |
Jul 17, 2007 | 18.50 | 20.00 | 18.50 | 19.91 | 36,500 | +1.66(+9.10%) |
Jul 16, 2007 | 17.10 | 19.18 | 17.10 | 18.25 | 38,100 | +1.28(+7.54%) |
Jul 13, 2007 | 17.13 | 17.18 | 16.65 | 16.97 | 8,900 | -0.24(-1.39%) |
Jul 12, 2007 | 17.15 | 17.72 | 17.07 | 17.21 | 14,500 | +0.21(+1.24%) |
Jul 11, 2007 | 16.60 | 17.20 | 16.60 | 17.00 | 8,100 | +0.27(+1.61%) |
Jul 10, 2007 | 17.40 | 17.40 | 16.70 | 16.73 | 4,100 | -0.47(-2.73%) |
Jul 09, 2007 | 15.81 | 17.61 | 15.61 | 17.20 | 35,400 | +1.39(+8.79%) |
Jul 06, 2007 | 16.56 | 16.56 | 15.58 | 15.81 | 20,900 | -0.94(-5.61%) |
Jul 05, 2007 | 16.97 | 17.40 | 16.60 | 16.75 | 9,100 | -0.05(-0.30%) |
Jul 03, 2007 | 16.89 | 17.50 | 16.75 | 16.80 | 23,800 | +0.16(+0.96%) |
Jul 02, 2007 | 15.65 | 16.88 | 15.65 | 16.64 | 25,000 | +1.25(+8.12%) |
Jun 29, 2007 | 14.95 | 16.00 | 14.94 | 15.39 | 21,800 | +0.45(+3.01%) |
Jun 28, 2007 | 15.50 | 15.50 | 14.51 | 14.94 | 3,900 | +0.05(+0.34%) |
Jun 27, 2007 | 14.30 | 15.30 | 14.30 | 14.89 | 11,700 | +0.44(+3.04%) |
Jun 26, 2007 | 14.59 | 14.59 | 14.21 | 14.45 | 3,000 | +0.37(+2.63%) |
Jun 25, 2007 | 14.50 | 14.51 | 14.00 | 14.08 | 15,300 | -0.47(-3.23%) |
Jun 22, 2007 | 14.94 | 14.95 | 14.45 | 14.55 | 25,000 | -0.21(-1.42%) |
Jun 21, 2007 | 15.00 | 15.00 | 14.55 | 14.76 | 5,200 | -0.35(-2.32%) |
Jun 20, 2007 | 14.70 | 15.26 | 14.66 | 15.11 | 9,600 | +0.31(+2.09%) |
Jun 19, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 2,600 | +0.05(+0.34%) |
Jun 18, 2007 | 15.50 | 15.50 | 14.70 | 14.75 | 3,700 | -0.55(-3.59%) |
Jun 15, 2007 | 15.30 | 15.50 | 15.15 | 15.30 | 1,100 | +0.10(+0.66%) |
Jun 14, 2007 | 15.07 | 15.50 | 15.05 | 15.20 | 5,000 | +0.01(+0.07%) |
Jun 13, 2007 | 14.60 | 16.11 | 14.60 | 15.19 | 18,900 | +0.73(+5.05%) |
Jun 12, 2007 | 14.49 | 15.10 | 14.45 | 14.46 | 21,800 | +0.03(+0.21%) |
Jun 11, 2007 | 14.36 | 14.52 | 13.90 | 14.43 | 4,400 | +0.03(+0.21%) |
Jun 08, 2007 | 15.00 | 15.00 | 14.40 | 14.40 | 17,200 | -0.54(-3.61%) |
Jun 07, 2007 | 15.32 | 15.49 | 14.85 | 14.94 | 10,100 | -0.43(-2.81%) |
Jun 06, 2007 | 15.15 | 15.37 | 14.75 | 15.37 | 10,500 | +0.35(+2.33%) |
Jun 05, 2007 | 15.05 | 15.05 | 14.69 | 15.02 | 3,100 | -0.20(-1.31%) |
Jun 04, 2007 | 15.42 | 15.99 | 15.00 | 15.22 | 26,370 | +0.30(+2.01%) |
Jun 01, 2007 | 16.06 | 16.06 | 14.10 | 14.92 | 55,600 | -1.28(-7.90%) |
May 31, 2007 | 17.80 | 17.88 | 16.02 | 16.20 | 16,700 | -1.48(-8.37%) |
May 30, 2007 | 16.75 | 17.68 | 16.75 | 17.68 | 18,100 | +1.17(+7.09%) |
May 29, 2007 | 16.05 | 17.26 | 16.05 | 16.51 | 10,700 | +0.56(+3.51%) |
May 25, 2007 | 15.75 | 15.95 | 15.15 | 15.95 | 15,300 | +0.17(+1.08%) |
May 24, 2007 | 14.99 | 15.78 | 14.99 | 15.78 | 25,400 | +0.04(+0.25%) |
May 23, 2007 | 16.90 | 16.90 | 15.50 | 15.74 | 27,200 | -1.47(-8.54%) |
May 22, 2007 | 16.94 | 18.10 | 16.94 | 17.21 | 12,600 | +0.33(+1.95%) |
May 21, 2007 | 16.50 | 17.36 | 15.99 | 16.88 | 21,400 | +0.53(+3.24%) |
May 18, 2007 | 16.47 | 17.45 | 16.27 | 16.35 | 22,800 | -0.03(-0.18%) |
May 17, 2007 | 18.00 | 18.05 | 16.38 | 16.38 | 51,900 | -1.71(-9.45%) |
May 16, 2007 | 19.10 | 19.34 | 18.00 | 18.09 | 24,800 | -0.76(-4.03%) |
May 15, 2007 | 19.00 | 20.59 | 18.05 | 18.85 | 117,100 | +1.02(+5.72%) |
May 14, 2007 | 15.80 | 17.95 | 15.80 | 17.83 | 48,100 | +2.03(+12.85%) |
May 11, 2007 | 14.11 | 16.00 | 14.11 | 15.80 | 26,900 | +1.69(+11.98%) |
May 10, 2007 | 14.05 | 14.24 | 14.05 | 14.11 | 11,700 | +0.06(+0.43%) |
May 09, 2007 | 14.12 | 14.33 | 14.05 | 14.05 | 9,800 | -0.22(-1.54%) |
May 08, 2007 | 14.74 | 14.76 | 14.17 | 14.27 | 13,100 | -0.32(-2.19%) |
May 07, 2007 | 14.07 | 14.65 | 13.90 | 14.59 | 34,400 | +0.51(+3.62%) |
May 04, 2007 | 13.90 | 14.25 | 13.90 | 14.08 | 24,900 | +0.38(+2.77%) |
May 03, 2007 | 13.08 | 14.20 | 13.00 | 13.70 | 31,900 | +0.45(+3.40%) |
May 02, 2007 | 13.10 | 13.25 | 12.60 | 13.25 | 17,900 | +0.07(+0.53%) |
May 01, 2007 | 13.77 | 14.14 | 13.06 | 13.18 | 32,600 | -0.47(-3.44%) |
Apr 30, 2007 | 11.57 | 14.12 | 11.51 | 13.65 | 83,600 | +2.08(+17.98%) |
Apr 27, 2007 | 11.76 | 11.76 | 11.33 | 11.57 | 8,500 | -0.20(-1.70%) |
Apr 26, 2007 | 11.49 | 11.85 | 11.35 | 11.77 | 25,000 | +0.28(+2.44%) |
Apr 25, 2007 | 12.70 | 12.70 | 10.95 | 11.49 | 71,600 | -1.29(-10.09%) |
Apr 24, 2007 | 12.88 | 13.15 | 12.58 | 12.78 | 17,000 | -0.10(-0.78%) |
Apr 23, 2007 | 13.60 | 13.60 | 12.80 | 12.88 | 40,300 | -0.77(-5.64%) |
Apr 20, 2007 | 13.71 | 13.71 | 13.61 | 13.65 | 7,600 | -0.03(-0.22%) |
Apr 19, 2007 | 13.75 | 14.10 | 13.63 | 13.68 | 21,100 | -0.07(-0.51%) |
Apr 18, 2007 | 13.78 | 14.02 | 13.70 | 13.75 | 19,500 | -0.28(-2.00%) |
Apr 17, 2007 | 14.12 | 14.25 | 13.90 | 14.03 | 8,300 | +0.11(+0.79%) |
Apr 16, 2007 | 13.77 | 14.14 | 13.70 | 13.92 | 29,200 | +0.00(+0.00%) |
Apr 13, 2007 | 14.49 | 14.55 | 13.70 | 13.92 | 22,700 | -0.50(-3.47%) |
Apr 12, 2007 | 13.73 | 14.60 | 13.60 | 14.42 | 33,100 | +0.74(+5.41%) |
Apr 11, 2007 | 14.02 | 14.40 | 13.54 | 13.68 | 26,900 | -0.51(-3.59%) |
Apr 10, 2007 | 14.45 | 14.45 | 14.19 | 14.19 | 21,700 | +0.04(+0.28%) |
Apr 09, 2007 | 13.44 | 14.36 | 13.30 | 14.15 | 41,100 | +0.73(+5.44%) |
Apr 05, 2007 | 14.67 | 14.74 | 13.42 | 13.42 | 78,800 | -1.28(-8.70%) |
Apr 04, 2007 | 15.43 | 15.46 | 14.53 | 14.70 | 47,300 | -0.74(-4.80%) |
Apr 03, 2007 | 15.02 | 15.85 | 15.02 | 15.44 | 33,400 | +0.53(+3.55%) |
Apr 02, 2007 | 14.95 | 15.26 | 14.50 | 14.91 | 43,800 | -0.31(-2.04%) |
Mar 30, 2007 | 15.28 | 15.29 | 15.15 | 15.22 | 8,500 | -0.09(-0.59%) |
Mar 29, 2007 | 15.60 | 15.96 | 15.31 | 15.31 | 25,900 | -0.34(-2.17%) |
Mar 28, 2007 | 15.00 | 15.85 | 15.00 | 15.65 | 32,800 | +0.57(+3.78%) |
Mar 27, 2007 | 15.70 | 15.70 | 14.50 | 15.08 | 45,700 | -0.64(-4.07%) |
Mar 26, 2007 | 15.59 | 16.20 | 15.48 | 15.72 | 34,100 | +0.13(+0.83%) |
Mar 23, 2007 | 15.48 | 16.44 | 15.46 | 15.59 | 63,000 | +0.36(+2.36%) |
Mar 22, 2007 | 16.01 | 16.69 | 15.23 | 15.23 | 77,500 | -0.79(-4.93%) |
Mar 21, 2007 | 16.11 | 16.65 | 15.31 | 16.02 | 60,300 | -0.25(-1.54%) |
Mar 20, 2007 | 17.30 | 17.30 | 15.95 | 16.27 | 77,300 | -1.03(-5.95%) |
Mar 19, 2007 | 16.83 | 17.65 | 16.83 | 17.30 | 33,700 | +0.44(+2.61%) |
Mar 16, 2007 | 17.98 | 18.08 | 16.70 | 16.86 | 72,700 | -1.07(-5.97%) |
Mar 15, 2007 | 17.34 | 18.40 | 17.34 | 17.93 | 110,000 | +0.59(+3.40%) |
Mar 14, 2007 | 16.45 | 17.48 | 15.93 | 17.34 | 111,400 | +0.89(+5.41%) |
Mar 13, 2007 | 18.80 | 18.55 | 15.93 | 16.45 | 150,100 | -2.35(-12.50%) |
Mar 12, 2007 | 20.01 | 20.74 | 18.26 | 18.80 | 112,400 | -2.22(-10.56%) |
Mar 09, 2007 | 24.00 | 22.65 | 20.15 | 21.02 | 55,900 | +0.66(+3.24%) |
Mar 08, 2007 | 22.00 | 22.20 | 19.11 | 20.36 | 136,800 | -1.39(-6.39%) |
Mar 07, 2007 | 22.04 | 24.50 | 18.27 | 21.75 | 272,100 | +0.75(+3.57%) |
Mar 06, 2007 | 18.31 | 21.00 | 18.00 | 21.00 | 174,200 | +3.59(+20.62%) |
Mar 05, 2007 | 16.10 | 17.60 | 16.00 | 17.41 | 88,700 | +1.31(+8.14%) |
Mar 02, 2007 | 15.30 | 16.80 | 15.14 | 16.10 | 89,700 | +1.05(+6.98%) |
Mar 01, 2007 | 13.90 | 15.61 | 13.39 | 15.05 | 77,750 | +0.97(+6.89%) |
Feb 28, 2007 | 14.24 | 14.27 | 13.23 | 14.08 | 71,000 | -0.20(-1.40%) |
Feb 27, 2007 | 14.97 | 15.30 | 13.95 | 14.28 | 48,300 | -0.88(-5.82%) |
Feb 26, 2007 | 16.94 | 17.34 | 15.00 | 15.16 | 135,020 | -1.78(-10.49%) |
Feb 23, 2007 | 14.19 | 16.94 | 13.75 | 16.94 | 157,100 | +2.50(+17.31%) |
Feb 22, 2007 | 15.25 | 16.15 | 13.65 | 14.44 | 226,100 | -0.95(-6.17%) |
Feb 21, 2007 | 19.20 | 22.20 | 15.06 | 15.39 | 661,300 | -3.95(-20.42%) |
Feb 20, 2007 | 16.69 | 19.50 | 15.70 | 19.34 | 171,900 | +3.69(+23.58%) |
Feb 16, 2007 | 15.05 | 15.73 | 14.09 | 15.65 | 101,900 | +1.42(+9.98%) |
Feb 15, 2007 | 12.98 | 14.55 | 12.88 | 14.23 | 95,400 | +1.43(+11.17%) |
Feb 14, 2007 | 12.41 | 12.98 | 11.00 | 12.80 | 61,780 | +0.38(+3.06%) |
Feb 13, 2007 | 12.15 | 12.61 | 12.15 | 12.42 | 58,015 | +0.27(+2.22%) |
Feb 12, 2007 | 11.75 | 12.45 | 11.65 | 12.15 | 231,605 | +0.74(+6.49%) |
Feb 09, 2007 | 10.50 | 11.86 | 10.50 | 11.41 | 57,300 | +0.96(+9.19%) |
Feb 08, 2007 | 10.90 | 10.92 | 10.38 | 10.45 | 44,000 | -0.45(-4.13%) |
Feb 07, 2007 | 11.30 | 11.83 | 10.60 | 10.90 | 105,000 | -0.16(-1.45%) |
Feb 06, 2007 | 10.37 | 11.30 | 9.650 | 11.06 | 339,000 | +1.14(+11.49%) |
Feb 05, 2007 | 9.240 | 10.00 | 9.220 | 9.920 | 76,300 | +0.87(+9.61%) |
Feb 02, 2007 | 9.400 | 9.400 | 9.050 | 9.050 | 5,800 | -0.35(-3.72%) |