Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.17 | 10.76 | 10.17 | 10.53 | 506,920 | +0.36(+3.59%) |
Mar 28, 2008 | 10.17 | 10.30 | 10.12 | 10.17 | 486,303 | -0.01(-0.08%) |
Mar 27, 2008 | 10.25 | 10.37 | 10.06 | 10.17 | 283,338 | +0.00(+0.00%) |
Mar 26, 2008 | 10.59 | 10.59 | 10.16 | 10.17 | 703,630 | -0.38(-3.60%) |
Mar 25, 2008 | 11.38 | 11.38 | 10.38 | 10.55 | 804,449 | -0.89(-7.80%) |
Mar 24, 2008 | 10.97 | 11.59 | 10.93 | 11.45 | 601,372 | +0.52(+4.76%) |
Mar 21, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,808 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,808 | +0.36(+3.38%) |
Mar 19, 2008 | 10.79 | 11.20 | 10.55 | 10.57 | 438,201 | -0.23(-2.16%) |
Mar 18, 2008 | 10.69 | 10.99 | 10.42 | 10.80 | 556,014 | +0.43(+4.11%) |
Mar 17, 2008 | 10.00 | 10.86 | 10.00 | 10.38 | 461,153 | +0.10(+0.98%) |
Mar 14, 2008 | 10.64 | 10.64 | 10.17 | 10.28 | 303,714 | -0.29(-2.79%) |
Mar 13, 2008 | 10.26 | 10.71 | 10.24 | 10.57 | 456,666 | +0.17(+1.64%) |
Mar 12, 2008 | 10.65 | 10.76 | 10.36 | 10.40 | 255,522 | -0.23(-2.19%) |
Mar 11, 2008 | 10.53 | 10.87 | 10.38 | 10.63 | 920,033 | +0.41(+4.02%) |
Mar 10, 2008 | 10.24 | 10.34 | 10.08 | 10.22 | 344,819 | +0.07(+0.69%) |
Mar 07, 2008 | 10.13 | 10.52 | 9.957 | 10.15 | 437,853 | -0.07(-0.68%) |
Mar 06, 2008 | 10.68 | 10.73 | 10.14 | 10.22 | 472,412 | -0.54(-4.98%) |
Mar 05, 2008 | 10.94 | 10.97 | 10.59 | 10.76 | 236,064 | -0.13(-1.21%) |
Mar 04, 2008 | 10.76 | 11.00 | 10.72 | 10.89 | 526,635 | +0.00(+0.00%) |
Mar 03, 2008 | 10.73 | 11.26 | 10.66 | 10.89 | 947,296 | +0.12(+1.15%) |
Feb 29, 2008 | 10.73 | 10.90 | 10.67 | 10.76 | 606,268 | -0.12(-1.14%) |
Feb 28, 2008 | 10.86 | 10.98 | 10.72 | 10.89 | 403,706 | -0.05(-0.43%) |
Feb 27, 2008 | 10.79 | 11.00 | 10.70 | 10.93 | 291,439 | +0.01(+0.07%) |
Feb 26, 2008 | 10.88 | 11.13 | 10.61 | 10.93 | 787,956 | -0.05(-0.42%) |
Feb 25, 2008 | 10.82 | 10.99 | 10.61 | 10.97 | 405,767 | +0.14(+1.29%) |
Feb 22, 2008 | 11.14 | 11.18 | 10.62 | 10.83 | 631,183 | -0.19(-1.76%) |
Feb 21, 2008 | 11.49 | 11.52 | 10.94 | 11.03 | 842,343 | -0.58(-5.01%) |
Feb 20, 2008 | 11.26 | 11.64 | 11.26 | 11.61 | 1,176,071 | +0.30(+2.68%) |
Feb 19, 2008 | 11.35 | 11.63 | 11.21 | 11.31 | 447,319 | +0.09(+0.83%) |
Feb 18, 2008 | 11.35 | 11.42 | 10.94 | 11.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.35 | 11.42 | 10.94 | 11.21 | 893,731 | -0.23(-2.03%) |
Feb 14, 2008 | 12.32 | 12.49 | 11.14 | 11.45 | 905,473 | -0.81(-6.65%) |
Feb 13, 2008 | 11.53 | 12.80 | 11.53 | 12.26 | 2,187,785 | +1.65(+15.58%) |
Feb 12, 2008 | 10.71 | 11.04 | 10.52 | 10.61 | 380,126 | -0.16(-1.44%) |
Feb 11, 2008 | 10.54 | 10.84 | 10.32 | 10.76 | 435,128 | +0.21(+1.98%) |
Feb 08, 2008 | 10.72 | 10.85 | 10.39 | 10.55 | 290,858 | -0.17(-1.59%) |
Feb 07, 2008 | 10.40 | 10.90 | 10.34 | 10.73 | 438,240 | +0.29(+2.75%) |
Feb 06, 2008 | 10.31 | 10.60 | 10.07 | 10.44 | 435,534 | +0.23(+2.20%) |
Feb 05, 2008 | 10.51 | 10.52 | 9.623 | 10.21 | 745,166 | -0.50(-4.64%) |
Feb 04, 2008 | 10.87 | 10.92 | 10.52 | 10.71 | 709,942 | -0.24(-2.20%) |
Feb 01, 2008 | 10.54 | 11.04 | 10.45 | 10.95 | 1,224,953 | +0.43(+4.13%) |
Jan 31, 2008 | 9.934 | 10.59 | 9.809 | 10.52 | 770,689 | +0.52(+5.20%) |
Jan 30, 2008 | 10.16 | 10.39 | 9.934 | 9.996 | 730,228 | -0.24(-2.35%) |
Jan 29, 2008 | 10.41 | 10.51 | 10.17 | 10.24 | 993,242 | -0.18(-1.71%) |
Jan 28, 2008 | 10.34 | 10.52 | 10.08 | 10.41 | 765,267 | +0.02(+0.22%) |
Jan 25, 2008 | 10.60 | 10.77 | 10.24 | 10.39 | 632,049 | +0.04(+0.37%) |
Jan 24, 2008 | 11.01 | 11.24 | 10.35 | 10.35 | 988,456 | -0.60(-5.46%) |
Jan 23, 2008 | 10.17 | 11.09 | 9.996 | 10.95 | 1,333,319 | +0.54(+5.22%) |
Jan 22, 2008 | 10.01 | 10.97 | 9.732 | 10.41 | 717,987 | +0.00(+0.00%) |
Jan 21, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 750,642 | -0.08(-0.74%) |
Jan 17, 2008 | 10.51 | 10.69 | 10.41 | 10.48 | 772,849 | +0.02(+0.15%) |
Jan 16, 2008 | 10.35 | 10.73 | 10.26 | 10.47 | 937,300 | +0.11(+1.05%) |
Jan 15, 2008 | 10.60 | 10.67 | 10.17 | 10.36 | 552,020 | -0.44(-4.09%) |
Jan 14, 2008 | 10.83 | 11.06 | 10.77 | 10.80 | 437,724 | +0.02(+0.22%) |
Jan 11, 2008 | 11.02 | 11.11 | 10.78 | 10.78 | 281,679 | -0.29(-2.59%) |
Jan 10, 2008 | 11.15 | 11.35 | 10.93 | 11.07 | 549,324 | -0.26(-2.26%) |
Jan 09, 2008 | 11.05 | 11.34 | 10.86 | 11.32 | 662,063 | +0.32(+2.89%) |
Jan 08, 2008 | 11.52 | 11.84 | 10.98 | 11.00 | 397,779 | -0.50(-4.38%) |
Jan 07, 2008 | 11.44 | 11.72 | 11.33 | 11.51 | 432,570 | +0.14(+1.23%) |
Jan 04, 2008 | 12.08 | 12.09 | 11.14 | 11.37 | 924,672 | -0.85(-6.98%) |
Jan 03, 2008 | 12.25 | 12.35 | 12.04 | 12.22 | 590,425 | -0.01(-0.06%) |
Jan 02, 2008 | 12.46 | 12.78 | 11.94 | 12.23 | 511,815 | -0.22(-1.75%) |
Jan 01, 2008 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | +0.00(+0.00%) |
Dec 31, 2007 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | -0.02(-0.12%) |
Dec 28, 2007 | 12.47 | 12.67 | 12.36 | 12.46 | 226,973 | +0.05(+0.44%) |
Dec 27, 2007 | 12.74 | 13.02 | 12.29 | 12.41 | 514,137 | -0.40(-3.09%) |
Dec 26, 2007 | 12.66 | 12.80 | 12.39 | 12.80 | 312,266 | +0.00(+0.00%) |
Dec 24, 2007 | 12.62 | 12.86 | 12.34 | 12.80 | 160,297 | +0.27(+2.17%) |
Dec 21, 2007 | 12.77 | 13.70 | 12.38 | 12.53 | 721,208 | -0.05(-0.43%) |
Dec 20, 2007 | 12.68 | 12.88 | 12.40 | 12.59 | 485,401 | -0.10(-0.80%) |
Dec 19, 2007 | 12.68 | 12.80 | 12.49 | 12.69 | 224,725 | +0.02(+0.12%) |
Dec 18, 2007 | 12.35 | 12.72 | 12.11 | 12.67 | 480,637 | +0.44(+3.62%) |
Dec 17, 2007 | 12.21 | 12.46 | 12.19 | 12.23 | 534,753 | -0.12(-1.00%) |
Dec 14, 2007 | 12.79 | 12.79 | 12.35 | 12.35 | 520,192 | -0.47(-3.69%) |
Dec 13, 2007 | 12.78 | 12.92 | 12.65 | 12.83 | 307,837 | -0.15(-1.14%) |
Dec 12, 2007 | 13.40 | 13.68 | 12.68 | 12.98 | 663,474 | -0.09(-0.65%) |
Dec 11, 2007 | 13.91 | 13.91 | 12.77 | 13.06 | 733,470 | -0.81(-5.82%) |
Dec 10, 2007 | 13.77 | 14.10 | 13.70 | 13.87 | 238,641 | +0.11(+0.79%) |
Dec 07, 2007 | 13.70 | 14.00 | 13.58 | 13.76 | 584,968 | +0.13(+0.97%) |
Dec 06, 2007 | 12.86 | 13.63 | 12.86 | 13.63 | 538,877 | +0.78(+6.10%) |
Dec 05, 2007 | 12.87 | 13.08 | 12.70 | 12.84 | 627,661 | +0.13(+1.04%) |
Dec 04, 2007 | 12.66 | 12.86 | 12.58 | 12.71 | 567,498 | -0.09(-0.67%) |
Dec 03, 2007 | 12.84 | 12.96 | 12.76 | 12.80 | 600,083 | -0.17(-1.32%) |
Nov 30, 2007 | 13.16 | 13.25 | 12.89 | 12.97 | 591,077 | -0.03(-0.24%) |
Nov 29, 2007 | 13.27 | 13.36 | 12.85 | 13.00 | 312,089 | -0.35(-2.62%) |
Nov 28, 2007 | 13.03 | 13.39 | 12.98 | 13.35 | 595,444 | +0.32(+2.44%) |
Nov 27, 2007 | 13.17 | 13.45 | 12.80 | 13.03 | 737,962 | -0.12(-0.94%) |
Nov 26, 2007 | 14.25 | 14.43 | 13.09 | 13.15 | 527,680 | -1.10(-7.73%) |
Nov 23, 2007 | 13.96 | 14.32 | 13.82 | 14.26 | 211,362 | +0.38(+2.74%) |
Nov 21, 2007 | 13.86 | 14.03 | 13.77 | 13.88 | 471,500 | -0.09(-0.67%) |
Nov 20, 2007 | 14.65 | 14.68 | 13.77 | 13.97 | 497,256 | -0.53(-3.64%) |
Nov 19, 2007 | 14.84 | 14.84 | 14.22 | 14.50 | 488,373 | -0.53(-3.51%) |
Nov 16, 2007 | 15.03 | 15.26 | 14.63 | 15.02 | 354,232 | +0.05(+0.36%) |
Nov 15, 2007 | 15.25 | 15.30 | 14.73 | 14.97 | 341,855 | -0.34(-2.23%) |
Nov 14, 2007 | 15.92 | 15.92 | 15.23 | 15.31 | 264,670 | -0.54(-3.43%) |
Nov 13, 2007 | 15.50 | 15.89 | 15.27 | 15.85 | 280,451 | +0.47(+3.08%) |
Nov 12, 2007 | 15.40 | 16.01 | 15.25 | 15.38 | 490,298 | +0.01(+0.05%) |
Nov 09, 2007 | 15.07 | 15.57 | 14.67 | 15.37 | 434,245 | +0.09(+0.56%) |
Nov 08, 2007 | 14.64 | 15.52 | 14.10 | 15.29 | 840,143 | +0.65(+4.45%) |
Nov 07, 2007 | 15.14 | 16.08 | 14.24 | 14.64 | 996,711 | -1.04(-6.63%) |
Nov 06, 2007 | 15.27 | 15.79 | 15.12 | 15.68 | 511,172 | +0.41(+2.69%) |
Nov 05, 2007 | 15.55 | 15.61 | 15.13 | 15.27 | 302,039 | -0.47(-2.96%) |
Nov 02, 2007 | 15.82 | 15.89 | 15.49 | 15.73 | 352,937 | +0.13(+0.85%) |
Nov 01, 2007 | 16.29 | 16.59 | 15.46 | 15.60 | 485,401 | -1.04(-6.25%) |
Oct 31, 2007 | 16.26 | 16.64 | 15.98 | 16.64 | 593,383 | +0.41(+2.53%) |
Oct 30, 2007 | 16.26 | 16.44 | 16.04 | 16.23 | 574,312 | -0.12(-0.71%) |
Oct 29, 2007 | 16.49 | 16.50 | 16.03 | 16.34 | 704,715 | -0.09(-0.52%) |
Oct 26, 2007 | 16.30 | 16.51 | 16.06 | 16.43 | 903,153 | +0.29(+1.83%) |
Oct 25, 2007 | 16.13 | 16.30 | 15.96 | 16.13 | 325,877 | +0.04(+0.24%) |
Oct 24, 2007 | 16.29 | 16.46 | 15.53 | 16.10 | 583,719 | -0.25(-1.52%) |
Oct 23, 2007 | 16.43 | 16.49 | 16.11 | 16.34 | 518,259 | +0.04(+0.24%) |
Oct 22, 2007 | 15.51 | 16.40 | 15.44 | 16.30 | 739,119 | +0.57(+3.65%) |
Oct 19, 2007 | 16.03 | 16.04 | 15.72 | 15.73 | 539,263 | -0.33(-2.08%) |
Oct 18, 2007 | 15.96 | 16.27 | 15.79 | 16.06 | 393,655 | +0.05(+0.29%) |
Oct 17, 2007 | 16.24 | 16.27 | 15.71 | 16.02 | 549,185 | -0.04(-0.24%) |
Oct 16, 2007 | 16.35 | 16.35 | 15.92 | 16.06 | 522,254 | -0.27(-1.66%) |
Oct 15, 2007 | 16.63 | 16.70 | 16.04 | 16.33 | 1,251,194 | -0.48(-2.86%) |
Oct 12, 2007 | 17.47 | 17.69 | 16.20 | 16.81 | 2,249,444 | -2.17(-11.45%) |
Oct 11, 2007 | 19.20 | 19.43 | 18.76 | 18.98 | 572,508 | -0.26(-1.37%) |
Oct 10, 2007 | 19.46 | 19.49 | 19.15 | 19.25 | 466,846 | -0.22(-1.12%) |
Oct 09, 2007 | 19.46 | 19.52 | 19.35 | 19.46 | 578,822 | +0.02(+0.12%) |
Oct 08, 2007 | 19.08 | 19.48 | 18.99 | 19.44 | 439,142 | +0.26(+1.33%) |
Oct 05, 2007 | 18.66 | 19.76 | 18.56 | 19.18 | 679,716 | +0.68(+3.69%) |
Oct 04, 2007 | 18.14 | 18.63 | 18.14 | 18.50 | 335,541 | +0.37(+2.05%) |
Oct 03, 2007 | 18.07 | 18.41 | 17.84 | 18.13 | 905,988 | -0.02(-0.09%) |
Oct 02, 2007 | 18.04 | 18.28 | 17.86 | 18.14 | 265,186 | +0.19(+1.08%) |
Oct 01, 2007 | 17.38 | 18.04 | 17.38 | 17.95 | 301,910 | +0.54(+3.07%) |
Sep 28, 2007 | 17.38 | 17.55 | 17.21 | 17.41 | 729,584 | -0.01(-0.04%) |
Sep 27, 2007 | 17.21 | 17.47 | 17.13 | 17.42 | 421,875 | +0.30(+1.77%) |
Sep 26, 2007 | 17.06 | 17.29 | 16.89 | 17.12 | 169,961 | +0.16(+0.96%) |
Sep 25, 2007 | 17.04 | 17.20 | 16.52 | 16.96 | 707,034 | -0.32(-1.84%) |
Sep 24, 2007 | 17.61 | 17.83 | 17.08 | 17.28 | 323,171 | -0.40(-2.28%) |
Sep 21, 2007 | 17.62 | 17.80 | 17.48 | 17.68 | 741,181 | +0.22(+1.29%) |
Sep 20, 2007 | 17.37 | 17.73 | 17.24 | 17.45 | 590,032 | +0.03(+0.18%) |
Sep 19, 2007 | 16.91 | 17.55 | 16.79 | 17.42 | 828,288 | +0.72(+4.32%) |
Sep 18, 2007 | 16.35 | 16.93 | 16.21 | 16.70 | 697,499 | +0.40(+2.48%) |
Sep 17, 2007 | 16.58 | 16.58 | 16.19 | 16.30 | 850,064 | -0.36(-2.19%) |
Sep 14, 2007 | 16.10 | 16.80 | 16.10 | 16.66 | 530,887 | +0.50(+3.07%) |
Sep 13, 2007 | 16.24 | 16.56 | 16.05 | 16.17 | 722,497 | -0.05(-0.33%) |
Sep 12, 2007 | 16.34 | 16.72 | 16.05 | 16.22 | 488,880 | -0.21(-1.28%) |
Sep 11, 2007 | 16.47 | 16.62 | 16.19 | 16.43 | 420,844 | +0.02(+0.10%) |
Sep 10, 2007 | 17.03 | 17.21 | 16.27 | 16.41 | 622,891 | -0.48(-2.85%) |
Sep 07, 2007 | 17.41 | 17.59 | 16.79 | 16.89 | 786,281 | -0.87(-4.89%) |
Sep 06, 2007 | 17.71 | 18.01 | 17.36 | 17.76 | 378,708 | +0.09(+0.48%) |
Sep 05, 2007 | 17.80 | 17.85 | 17.56 | 17.68 | 399,067 | -0.27(-1.51%) |
Sep 04, 2007 | 17.55 | 18.15 | 17.46 | 17.95 | 376,389 | +0.36(+2.03%) |
Aug 31, 2007 | 17.85 | 17.85 | 17.47 | 17.59 | 321,367 | -0.01(-0.04%) |
Aug 30, 2007 | 17.59 | 17.82 | 17.38 | 17.60 | 373,554 | -0.20(-1.13%) |
Aug 29, 2007 | 17.76 | 17.93 | 17.51 | 17.80 | 377,806 | +0.11(+0.61%) |
Aug 28, 2007 | 17.97 | 18.19 | 17.65 | 17.69 | 386,182 | -0.42(-2.31%) |
Aug 27, 2007 | 18.49 | 18.58 | 17.93 | 18.11 | 339,665 | -0.40(-2.18%) |
Aug 24, 2007 | 18.16 | 18.52 | 18.00 | 18.52 | 353,066 | +0.33(+1.84%) |
Aug 23, 2007 | 18.61 | 18.61 | 17.96 | 18.18 | 389,919 | -0.39(-2.09%) |
Aug 22, 2007 | 18.61 | 18.77 | 17.97 | 18.57 | 357,833 | +0.18(+0.97%) |
Aug 21, 2007 | 18.65 | 19.21 | 18.38 | 18.39 | 389,661 | -0.22(-1.17%) |
Aug 20, 2007 | 18.63 | 18.69 | 18.25 | 18.61 | 448,419 | +0.06(+0.33%) |
Aug 17, 2007 | 19.13 | 19.20 | 18.13 | 18.55 | 736,155 | +0.30(+1.66%) |
Aug 16, 2007 | 17.98 | 18.25 | 17.41 | 18.25 | 951,345 | +0.22(+1.21%) |
Aug 15, 2007 | 17.69 | 18.59 | 17.65 | 18.03 | 626,757 | +0.33(+1.84%) |
Aug 14, 2007 | 18.80 | 18.87 | 17.52 | 17.70 | 834,988 | -1.13(-5.98%) |
Aug 13, 2007 | 17.57 | 19.34 | 17.66 | 18.83 | 1,029,175 | +1.26(+7.16%) |
Aug 10, 2007 | 18.94 | 19.11 | 17.46 | 17.57 | 1,839,681 | -1.64(-8.52%) |
Aug 09, 2007 | 19.24 | 20.19 | 18.24 | 19.21 | 1,702,320 | -0.03(-0.16%) |
Aug 08, 2007 | 19.53 | 20.25 | 18.97 | 19.24 | 1,776,412 | -0.15(-0.76%) |
Aug 07, 2007 | 18.82 | 19.79 | 17.17 | 19.39 | 1,709,149 | +0.57(+3.01%) |
Aug 06, 2007 | 17.46 | 19.08 | 16.95 | 18.82 | 2,994,362 | +2.78(+17.32%) |
Aug 03, 2007 | 15.97 | 16.38 | 15.80 | 16.04 | 919,776 | -0.34(-2.08%) |
Aug 02, 2007 | 16.40 | 16.62 | 16.04 | 16.38 | 652,399 | +0.05(+0.29%) |
Aug 01, 2007 | 15.36 | 16.76 | 15.36 | 16.34 | 782,415 | +0.29(+1.79%) |
Jul 31, 2007 | 16.10 | 16.27 | 15.91 | 16.05 | 853,801 | +0.02(+0.10%) |
Jul 30, 2007 | 16.08 | 16.36 | 15.39 | 16.03 | 807,155 | -0.03(-0.19%) |
Jul 27, 2007 | 16.04 | 16.30 | 15.84 | 16.06 | 725,203 | -0.06(-0.39%) |
Jul 26, 2007 | 15.91 | 16.24 | 15.66 | 16.13 | 787,183 | -0.06(-0.38%) |
Jul 25, 2007 | 16.36 | 16.60 | 15.87 | 16.19 | 548,154 | -0.11(-0.67%) |
Jul 24, 2007 | 16.76 | 16.76 | 16.28 | 16.30 | 371,621 | -0.59(-3.49%) |
Jul 23, 2007 | 17.05 | 17.15 | 16.79 | 16.89 | 263,897 | -0.16(-0.91%) |
Jul 20, 2007 | 17.49 | 17.49 | 16.86 | 17.04 | 414,788 | -0.49(-2.79%) |
Jul 19, 2007 | 17.34 | 17.66 | 17.25 | 17.53 | 335,155 | +0.27(+1.57%) |
Jul 18, 2007 | 17.00 | 17.27 | 16.95 | 17.26 | 544,031 | +0.12(+0.72%) |
Jul 17, 2007 | 17.69 | 17.74 | 17.10 | 17.14 | 897,097 | -0.57(-3.24%) |
Jul 16, 2007 | 17.93 | 18.00 | 17.66 | 17.71 | 478,572 | -0.29(-1.64%) |
Jul 13, 2007 | 17.87 | 18.08 | 17.80 | 18.00 | 421,488 | +0.06(+0.35%) |
Jul 12, 2007 | 17.85 | 18.10 | 17.73 | 17.94 | 482,051 | +0.23(+1.27%) |
Jul 11, 2007 | 17.85 | 17.90 | 17.62 | 17.72 | 561,942 | -0.17(-0.95%) |
Jul 10, 2007 | 18.03 | 18.12 | 17.76 | 17.89 | 751,618 | -0.32(-1.75%) |
Jul 09, 2007 | 18.29 | 18.61 | 17.98 | 18.21 | 397,779 | -0.11(-0.59%) |
Jul 06, 2007 | 18.37 | 18.47 | 18.14 | 18.32 | 183,491 | -0.10(-0.55%) |
Jul 05, 2007 | 18.62 | 18.64 | 18.39 | 18.42 | 235,678 | -0.22(-1.21%) |
Jul 03, 2007 | 18.45 | 18.70 | 18.38 | 18.64 | 207,845 | +0.20(+1.09%) |
Jul 02, 2007 | 17.89 | 18.47 | 17.93 | 18.44 | 642,090 | +0.55(+3.08%) |
Jun 29, 2007 | 18.63 | 18.63 | 17.73 | 17.89 | 683,453 | -0.73(-3.92%) |
Jun 28, 2007 | 18.53 | 18.77 | 18.45 | 18.62 | 233,874 | +0.09(+0.50%) |
Jun 27, 2007 | 18.11 | 18.52 | 18.08 | 18.52 | 299,719 | +0.28(+1.53%) |
Jun 26, 2007 | 18.51 | 18.59 | 18.23 | 18.25 | 401,645 | -0.12(-0.68%) |
Jun 25, 2007 | 18.63 | 18.73 | 18.27 | 18.37 | 532,563 | -0.40(-2.11%) |
Jun 22, 2007 | 19.12 | 19.12 | 18.56 | 18.77 | 622,375 | -0.43(-2.22%) |
Jun 21, 2007 | 19.17 | 19.31 | 18.82 | 19.19 | 257,326 | -0.05(-0.24%) |
Jun 20, 2007 | 19.47 | 19.48 | 19.24 | 19.24 | 341,340 | -0.19(-0.96%) |
Jun 19, 2007 | 19.18 | 19.49 | 19.13 | 19.42 | 671,985 | +0.13(+0.68%) |
Jun 18, 2007 | 19.32 | 19.34 | 19.09 | 19.29 | 443,394 | -0.02(-0.08%) |
Jun 15, 2007 | 19.71 | 19.79 | 19.30 | 19.31 | 490,555 | -0.02(-0.12%) |
Jun 14, 2007 | 19.15 | 19.39 | 19.15 | 19.33 | 631,653 | +0.18(+0.93%) |
Jun 13, 2007 | 19.02 | 19.19 | 18.75 | 19.15 | 510,142 | +0.21(+1.11%) |
Jun 12, 2007 | 19.16 | 19.25 | 18.89 | 18.94 | 299,204 | -0.35(-1.81%) |
Jun 11, 2007 | 19.42 | 19.48 | 19.24 | 19.29 | 154,112 | -0.21(-1.07%) |
Jun 08, 2007 | 19.23 | 19.56 | 19.18 | 19.50 | 229,364 | +0.19(+0.96%) |
Jun 07, 2007 | 19.50 | 19.46 | 19.02 | 19.32 | 625,339 | -0.19(-0.95%) |
Jun 06, 2007 | 19.56 | 19.56 | 19.29 | 19.50 | 311,832 | -0.11(-0.55%) |
Jun 05, 2007 | 19.62 | 19.79 | 19.35 | 19.61 | 484,241 | -0.09(-0.47%) |
Jun 04, 2007 | 19.49 | 19.70 | 19.46 | 19.70 | 362,730 | +0.14(+0.71%) |
Jun 01, 2007 | 19.51 | 19.70 | 19.47 | 19.56 | 982,271 | +0.16(+0.80%) |
May 31, 2007 | 19.44 | 19.81 | 19.34 | 19.41 | 818,495 | +0.01(+0.04%) |
May 30, 2007 | 18.86 | 20.10 | 18.83 | 19.40 | 1,452,661 | +0.69(+3.69%) |
May 29, 2007 | 18.98 | 19.11 | 18.67 | 18.71 | 702,009 | -0.23(-1.19%) |
May 25, 2007 | 18.69 | 19.00 | 18.61 | 18.94 | 591,192 | +0.28(+1.50%) |
May 24, 2007 | 18.46 | 18.77 | 18.28 | 18.66 | 711,673 | +0.14(+0.75%) |
May 23, 2007 | 18.14 | 18.52 | 18.00 | 18.52 | 1,425,021 | +0.38(+2.10%) |
May 22, 2007 | 18.06 | 18.21 | 18.04 | 18.14 | 344,432 | +0.01(+0.04%) |
May 21, 2007 | 17.95 | 18.17 | 17.90 | 18.13 | 383,862 | +0.18(+0.99%) |
May 18, 2007 | 17.78 | 17.95 | 17.77 | 17.95 | 1,381,983 | +0.17(+0.96%) |
May 17, 2007 | 17.52 | 17.83 | 17.47 | 17.78 | 1,196,688 | +0.23(+1.33%) |
May 16, 2007 | 17.36 | 17.59 | 17.29 | 17.55 | 458,084 | +0.20(+1.16%) |
May 15, 2007 | 17.43 | 17.72 | 17.33 | 17.34 | 577,662 | -0.10(-0.58%) |
May 14, 2007 | 17.58 | 17.58 | 17.42 | 17.45 | 575,729 | -0.13(-0.75%) |
May 11, 2007 | 17.39 | 17.59 | 17.37 | 17.58 | 410,278 | +0.23(+1.34%) |
May 10, 2007 | 17.62 | 17.62 | 17.17 | 17.34 | 332,449 | -0.31(-1.76%) |
May 09, 2007 | 17.42 | 17.93 | 17.35 | 17.66 | 817,077 | +0.16(+0.89%) |
May 08, 2007 | 17.47 | 17.62 | 17.27 | 17.50 | 543,644 | -0.09(-0.49%) |
May 07, 2007 | 17.34 | 17.72 | 17.34 | 17.59 | 707,678 | +0.25(+1.43%) |
May 04, 2007 | 17.55 | 17.59 | 17.07 | 17.34 | 642,864 | -0.22(-1.24%) |
May 03, 2007 | 17.52 | 17.97 | 17.39 | 17.55 | 1,155,350 | +0.03(+0.18%) |
May 02, 2007 | 18.24 | 18.25 | 17.37 | 17.52 | 2,494,400 | -1.13(-6.03%) |
May 01, 2007 | 18.44 | 18.86 | 18.33 | 18.65 | 742,097 | +0.18(+0.97%) |
Apr 30, 2007 | 18.61 | 18.63 | 18.42 | 18.47 | 684,484 | -0.08(-0.42%) |
Apr 27, 2007 | 18.79 | 18.81 | 18.55 | 18.55 | 798,780 | -0.32(-1.69%) |
Apr 26, 2007 | 18.80 | 19.05 | 18.62 | 18.87 | 928,924 | +0.05(+0.25%) |
Apr 25, 2007 | 18.86 | 18.98 | 18.79 | 18.82 | 1,185,878 | -0.02(-0.12%) |
Apr 24, 2007 | 18.95 | 19.11 | 18.80 | 18.84 | 562,328 | -0.06(-0.33%) |
Apr 23, 2007 | 18.94 | 19.00 | 18.84 | 18.90 | 540,552 | -0.03(-0.16%) |
Apr 20, 2007 | 19.14 | 19.27 | 18.87 | 18.94 | 920,162 | -0.03(-0.16%) |
Apr 19, 2007 | 19.15 | 19.15 | 18.84 | 18.97 | 610,392 | -0.30(-1.57%) |
Apr 18, 2007 | 19.22 | 19.38 | 19.11 | 19.27 | 481,793 | -0.02(-0.08%) |
Apr 17, 2007 | 19.31 | 19.40 | 19.16 | 19.29 | 427,158 | +0.00(+0.00%) |
Apr 16, 2007 | 19.35 | 19.47 | 19.24 | 19.29 | 510,657 | +0.04(+0.20%) |
Apr 13, 2007 | 19.29 | 19.29 | 19.11 | 19.25 | 887,433 | -0.04(-0.20%) |
Apr 12, 2007 | 19.29 | 19.32 | 19.18 | 19.29 | 440,559 | -0.04(-0.20%) |
Apr 11, 2007 | 19.56 | 19.58 | 19.25 | 19.32 | 1,189,472 | -0.23(-1.19%) |
Apr 10, 2007 | 19.52 | 19.63 | 19.44 | 19.56 | 591,579 | +0.08(+0.40%) |
Apr 09, 2007 | 19.56 | 19.63 | 19.42 | 19.48 | 670,439 | -0.12(-0.59%) |
Apr 05, 2007 | 19.51 | 19.77 | 19.46 | 19.60 | 495,710 | +0.15(+0.76%) |
Apr 04, 2007 | 19.17 | 19.52 | 19.05 | 19.45 | 717,600 | +0.28(+1.46%) |
Apr 03, 2007 | 18.90 | 19.18 | 18.82 | 19.17 | 750,974 | +0.28(+1.48%) |