Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.55 | 21.55 | 20.78 | 21.12 | 23,250 | +0.03(+0.16%) |
Mar 28, 2008 | 21.04 | 21.09 | 20.83 | 21.09 | 3,229 | +0.00(+0.00%) |
Mar 27, 2008 | 21.21 | 21.21 | 20.98 | 21.09 | 4,843 | -0.17(-0.80%) |
Mar 26, 2008 | 21.32 | 21.51 | 20.83 | 21.26 | 16,146 | +0.36(+1.70%) |
Mar 25, 2008 | 20.88 | 21.06 | 20.13 | 20.90 | 16,323 | +0.14(+0.67%) |
Mar 24, 2008 | 19.96 | 20.79 | 19.96 | 20.76 | 10,010 | +0.23(+1.13%) |
Mar 21, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | +0.00(+0.00%) |
Mar 20, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | -0.71(-3.35%) |
Mar 19, 2008 | 21.26 | 21.26 | 20.91 | 21.24 | 3,552 | -0.02(-0.09%) |
Mar 18, 2008 | 21.83 | 22.30 | 21.21 | 21.26 | 10,333 | -0.57(-2.61%) |
Mar 17, 2008 | 21.71 | 21.83 | 21.21 | 21.83 | 7,750 | +0.37(+1.75%) |
Mar 14, 2008 | 21.89 | 21.89 | 21.45 | 21.46 | 4,520 | +0.00(+0.01%) |
Mar 13, 2008 | 21.35 | 21.45 | 21.32 | 21.45 | 11,302 | -0.15(-0.67%) |
Mar 12, 2008 | 20.86 | 21.72 | 20.86 | 21.60 | 4,843 | -0.02(-0.07%) |
Mar 11, 2008 | 21.67 | 21.67 | 21.05 | 21.61 | 8,783 | +0.14(+0.63%) |
Mar 10, 2008 | 21.16 | 21.67 | 21.16 | 21.48 | 13,885 | -0.20(-0.91%) |
Mar 07, 2008 | 21.79 | 21.84 | 21.06 | 21.68 | 12,917 | +0.37(+1.74%) |
Mar 06, 2008 | 21.97 | 22.22 | 21.31 | 21.31 | 21,958 | -0.33(-1.50%) |
Mar 05, 2008 | 21.95 | 21.95 | 21.44 | 21.63 | 11,712 | +0.11(+0.50%) |
Mar 04, 2008 | 21.53 | 21.77 | 21.45 | 21.52 | 6,458 | +0.08(+0.38%) |
Mar 03, 2008 | 22.01 | 22.01 | 21.08 | 21.44 | 18,016 | +0.10(+0.48%) |
Feb 29, 2008 | 21.98 | 22.08 | 21.21 | 21.34 | 17,115 | -0.34(-1.57%) |
Feb 28, 2008 | 21.68 | 21.72 | 21.49 | 21.68 | 6,555 | +0.15(+0.68%) |
Feb 27, 2008 | 21.90 | 21.90 | 21.12 | 21.53 | 34,875 | -0.37(-1.71%) |
Feb 26, 2008 | 22.01 | 22.29 | 21.47 | 21.91 | 17,760 | -0.07(-0.32%) |
Feb 25, 2008 | 21.85 | 22.01 | 21.44 | 21.98 | 11,948 | +0.34(+1.57%) |
Feb 22, 2008 | 21.30 | 21.97 | 21.07 | 21.64 | 22,281 | +0.06(+0.26%) |
Feb 21, 2008 | 21.66 | 21.83 | 21.28 | 21.58 | 28,155 | -0.02(-0.09%) |
Feb 20, 2008 | 21.24 | 21.68 | 21.24 | 21.60 | 20,505 | +0.10(+0.46%) |
Feb 19, 2008 | 21.68 | 21.68 | 21.17 | 21.50 | 28,417 | +0.29(+1.37%) |
Feb 18, 2008 | 21.52 | 21.52 | 20.71 | 21.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.52 | 21.52 | 20.71 | 21.21 | 14,531 | -0.06(-0.29%) |
Feb 14, 2008 | 20.48 | 21.45 | 20.19 | 21.27 | 30,032 | +0.90(+4.41%) |
Feb 13, 2008 | 19.53 | 20.68 | 19.43 | 20.38 | 23,250 | +0.84(+4.28%) |
Feb 12, 2008 | 19.30 | 19.54 | 18.85 | 19.54 | 37,491 | +0.28(+1.45%) |
Feb 11, 2008 | 18.58 | 19.30 | 18.58 | 19.26 | 31,646 | +0.53(+2.81%) |
Feb 08, 2008 | 18.58 | 18.80 | 18.43 | 18.73 | 117,867 | +0.15(+0.83%) |
Feb 07, 2008 | 18.48 | 18.78 | 18.44 | 18.58 | 46,178 | +0.20(+1.11%) |
Feb 06, 2008 | 18.66 | 18.75 | 18.24 | 18.38 | 22,927 | -0.28(-1.51%) |
Feb 05, 2008 | 19.66 | 19.66 | 18.41 | 18.66 | 41,657 | -0.10(-0.51%) |
Feb 04, 2008 | 19.97 | 19.97 | 18.45 | 18.75 | 43,272 | -0.56(-2.92%) |
Feb 01, 2008 | 18.97 | 19.87 | 18.97 | 19.32 | 16,146 | +0.12(+0.63%) |
Jan 31, 2008 | 18.04 | 19.20 | 17.80 | 19.20 | 12,917 | +0.93(+5.09%) |
Jan 30, 2008 | 18.27 | 18.63 | 17.47 | 18.27 | 30,032 | -0.10(-0.52%) |
Jan 29, 2008 | 18.25 | 18.43 | 18.25 | 18.36 | 9,041 | +0.15(+0.82%) |
Jan 28, 2008 | 17.52 | 18.21 | 17.42 | 18.21 | 48,115 | +0.56(+3.19%) |
Jan 25, 2008 | 17.42 | 17.75 | 17.42 | 17.65 | 18,406 | +0.37(+2.15%) |
Jan 24, 2008 | 17.00 | 17.90 | 17.00 | 17.28 | 28,740 | +0.05(+0.27%) |
Jan 23, 2008 | 17.47 | 17.62 | 16.78 | 17.23 | 30,032 | -0.23(-1.33%) |
Jan 22, 2008 | 17.00 | 17.61 | 16.72 | 17.47 | 21,958 | -0.15(-0.83%) |
Jan 21, 2008 | 18.04 | 18.31 | 17.38 | 17.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.04 | 18.31 | 17.38 | 17.61 | 33,584 | -0.46(-2.52%) |
Jan 17, 2008 | 18.20 | 18.64 | 17.74 | 18.07 | 31,646 | -0.38(-2.08%) |
Jan 16, 2008 | 18.27 | 18.73 | 18.27 | 18.45 | 26,479 | +0.02(+0.12%) |
Jan 15, 2008 | 18.39 | 18.84 | 18.16 | 18.43 | 17,437 | +0.15(+0.85%) |
Jan 14, 2008 | 17.84 | 18.55 | 17.84 | 18.27 | 41,980 | +0.05(+0.29%) |
Jan 11, 2008 | 17.56 | 18.29 | 17.50 | 18.22 | 69,428 | -0.05(-0.29%) |
Jan 10, 2008 | 18.73 | 19.56 | 18.21 | 18.27 | 38,951 | -0.89(-4.65%) |
Jan 09, 2008 | 19.05 | 19.39 | 18.97 | 19.17 | 12,917 | +0.20(+1.04%) |
Jan 08, 2008 | 18.58 | 19.31 | 18.12 | 18.97 | 35,537 | +0.23(+1.22%) |
Jan 07, 2008 | 19.63 | 19.63 | 17.63 | 18.74 | 145,800 | -1.05(-5.30%) |
Jan 04, 2008 | 20.75 | 20.81 | 19.51 | 19.79 | 23,573 | -0.99(-4.77%) |
Jan 03, 2008 | 21.15 | 21.15 | 20.75 | 20.78 | 18,729 | -0.42(-1.97%) |
Jan 02, 2008 | 21.53 | 21.61 | 21.10 | 21.20 | 13,885 | -0.33(-1.51%) |
Jan 01, 2008 | 21.06 | 21.52 | 20.90 | 21.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.06 | 21.52 | 20.90 | 21.52 | 12,594 | +0.27(+1.28%) |
Dec 28, 2007 | 21.48 | 21.83 | 21.17 | 21.25 | 13,885 | -0.13(-0.62%) |
Dec 27, 2007 | 21.30 | 21.42 | 21.30 | 21.38 | 2,906 | +0.05(+0.22%) |
Dec 26, 2007 | 21.37 | 21.52 | 21.21 | 21.34 | 7,750 | -0.19(-0.86%) |
Dec 24, 2007 | 21.60 | 21.60 | 21.37 | 21.52 | 6,781 | -0.00(-0.01%) |
Dec 21, 2007 | 21.37 | 21.72 | 21.37 | 21.53 | 16,469 | +0.31(+1.46%) |
Dec 20, 2007 | 21.38 | 21.71 | 21.21 | 21.22 | 39,073 | -0.19(-0.87%) |
Dec 19, 2007 | 22.11 | 22.11 | 21.40 | 21.40 | 10,365 | -0.23(-1.07%) |
Dec 18, 2007 | 20.66 | 21.76 | 20.66 | 21.63 | 19,378 | +0.60(+2.85%) |
Dec 17, 2007 | 21.21 | 21.29 | 20.90 | 21.03 | 37,136 | -0.98(-4.43%) |
Dec 14, 2007 | 22.15 | 22.27 | 21.92 | 22.01 | 5,489 | +0.25(+1.15%) |
Dec 13, 2007 | 21.66 | 22.31 | 21.66 | 21.76 | 8,396 | -0.07(-0.34%) |
Dec 12, 2007 | 21.91 | 21.99 | 21.83 | 21.83 | 2,583 | +0.00(+0.00%) |
Dec 11, 2007 | 21.83 | 21.83 | 21.83 | 21.83 | 968 | -0.42(-1.91%) |
Dec 10, 2007 | 22.58 | 22.58 | 21.79 | 22.26 | 13,562 | -0.16(-0.73%) |
Dec 07, 2007 | 22.54 | 22.54 | 22.30 | 22.42 | 9,687 | +0.28(+1.26%) |
Dec 06, 2007 | 22.45 | 22.75 | 22.14 | 22.14 | 21,958 | -0.46(-2.05%) |
Dec 05, 2007 | 22.09 | 22.75 | 22.09 | 22.61 | 10,010 | +0.55(+2.50%) |
Dec 04, 2007 | 22.72 | 22.83 | 22.05 | 22.05 | 16,146 | -0.41(-1.83%) |
Dec 03, 2007 | 20.96 | 22.68 | 20.79 | 22.47 | 71,689 | +1.49(+7.08%) |
Nov 30, 2007 | 21.06 | 21.06 | 20.91 | 20.98 | 12,917 | -0.42(-1.95%) |
Nov 29, 2007 | 20.84 | 21.70 | 20.63 | 21.40 | 19,052 | +0.55(+2.66%) |
Nov 28, 2007 | 22.29 | 22.29 | 20.35 | 20.84 | 12,594 | +0.12(+0.60%) |
Nov 27, 2007 | 22.03 | 22.68 | 20.44 | 20.72 | 84,929 | -1.73(-7.71%) |
Nov 26, 2007 | 22.49 | 22.49 | 22.14 | 22.45 | 20,021 | +0.08(+0.35%) |
Nov 23, 2007 | 22.45 | 22.49 | 22.16 | 22.37 | 12,594 | +0.38(+1.72%) |
Nov 21, 2007 | 22.30 | 22.61 | 22.00 | 22.00 | 41,657 | -0.61(-2.69%) |
Nov 20, 2007 | 22.20 | 22.84 | 21.99 | 22.60 | 25,188 | +0.83(+3.83%) |
Nov 19, 2007 | 22.14 | 22.48 | 21.77 | 21.77 | 21,958 | +0.06(+0.29%) |
Nov 16, 2007 | 21.66 | 22.60 | 20.65 | 21.71 | 15,500 | +0.05(+0.24%) |
Nov 15, 2007 | 22.17 | 22.19 | 21.20 | 21.66 | 31,969 | -0.55(-2.46%) |
Nov 14, 2007 | 22.06 | 24.57 | 21.91 | 22.20 | 26,479 | +0.14(+0.62%) |
Nov 13, 2007 | 22.05 | 22.14 | 21.86 | 22.06 | 19,052 | +0.06(+0.27%) |
Nov 12, 2007 | 22.13 | 23.22 | 21.42 | 22.01 | 58,775 | -0.12(-0.55%) |
Nov 09, 2007 | 21.84 | 22.13 | 21.84 | 22.13 | 33,261 | +0.45(+2.06%) |
Nov 08, 2007 | 21.82 | 21.84 | 21.37 | 21.68 | 18,729 | +0.01(+0.04%) |
Nov 07, 2007 | 21.23 | 21.82 | 21.23 | 21.67 | 23,896 | +0.46(+2.16%) |
Nov 06, 2007 | 21.67 | 21.74 | 21.12 | 21.21 | 28,094 | -0.38(-1.78%) |
Nov 05, 2007 | 21.34 | 21.66 | 21.32 | 21.60 | 8,073 | +0.60(+2.86%) |
Nov 02, 2007 | 21.68 | 21.68 | 21.00 | 21.00 | 11,302 | -0.59(-2.75%) |
Nov 01, 2007 | 21.07 | 21.59 | 21.07 | 21.59 | 18,406 | +0.66(+3.15%) |
Oct 31, 2007 | 20.35 | 20.94 | 20.25 | 20.93 | 13,239 | +0.59(+2.88%) |
Oct 30, 2007 | 21.13 | 21.13 | 20.30 | 20.35 | 11,948 | -0.77(-3.67%) |
Oct 29, 2007 | 21.74 | 21.74 | 20.85 | 21.12 | 24,219 | -0.53(-2.43%) |
Oct 26, 2007 | 21.52 | 21.83 | 21.28 | 21.65 | 34,553 | +0.40(+1.89%) |
Oct 25, 2007 | 20.72 | 21.44 | 20.67 | 21.24 | 33,261 | +0.68(+3.33%) |
Oct 24, 2007 | 20.32 | 20.69 | 20.32 | 20.56 | 14,531 | +0.12(+0.59%) |
Oct 23, 2007 | 20.38 | 20.44 | 20.26 | 20.44 | 17,760 | +0.12(+0.59%) |
Oct 22, 2007 | 19.66 | 20.34 | 19.51 | 20.32 | 18,083 | +0.20(+1.02%) |
Oct 19, 2007 | 19.91 | 20.11 | 19.62 | 20.11 | 22,604 | +0.20(+0.98%) |
Oct 18, 2007 | 20.22 | 20.38 | 19.25 | 19.92 | 10,010 | -0.16(-0.80%) |
Oct 17, 2007 | 20.02 | 20.22 | 20.02 | 20.08 | 12,271 | +0.06(+0.31%) |
Oct 16, 2007 | 20.10 | 20.17 | 19.78 | 20.02 | 13,239 | -0.33(-1.64%) |
Oct 15, 2007 | 20.13 | 20.35 | 19.90 | 20.35 | 8,396 | -0.03(-0.15%) |
Oct 12, 2007 | 20.38 | 20.41 | 20.02 | 20.38 | 7,427 | +0.00(+0.02%) |
Oct 11, 2007 | 20.50 | 20.50 | 20.28 | 20.38 | 14,208 | -0.03(-0.15%) |
Oct 10, 2007 | 20.13 | 20.41 | 19.87 | 20.41 | 11,948 | +0.28(+1.38%) |
Oct 09, 2007 | 19.66 | 20.13 | 19.57 | 20.13 | 26,802 | +0.56(+2.85%) |
Oct 08, 2007 | 19.27 | 19.66 | 19.27 | 19.57 | 24,865 | +0.30(+1.54%) |
Oct 05, 2007 | 19.31 | 19.31 | 19.14 | 19.27 | 968 | -0.03(-0.18%) |
Oct 04, 2007 | 19.26 | 19.31 | 18.99 | 19.31 | 6,458 | +0.32(+1.70%) |
Oct 03, 2007 | 18.97 | 19.26 | 18.62 | 18.99 | 2,583 | +0.02(+0.10%) |
Oct 02, 2007 | 18.89 | 19.20 | 18.31 | 18.97 | 14,208 | +0.07(+0.39%) |
Oct 01, 2007 | 18.89 | 19.01 | 18.89 | 18.89 | 20,344 | +0.00(+0.02%) |
Sep 28, 2007 | 18.80 | 18.89 | 18.79 | 18.89 | 10,333 | +0.17(+0.91%) |
Sep 27, 2007 | 18.71 | 18.86 | 18.66 | 18.72 | 11,302 | +0.01(+0.04%) |
Sep 26, 2007 | 18.27 | 18.88 | 18.27 | 18.71 | 24,542 | +0.25(+1.33%) |
Sep 25, 2007 | 18.58 | 18.81 | 18.30 | 18.47 | 28,417 | -0.11(-0.61%) |
Sep 24, 2007 | 18.58 | 18.82 | 18.25 | 18.58 | 33,584 | -0.15(-0.83%) |
Sep 21, 2007 | 18.89 | 18.89 | 18.58 | 18.73 | 10,010 | -0.15(-0.82%) |
Sep 20, 2007 | 18.89 | 18.89 | 18.73 | 18.89 | 16,146 | +0.46(+2.52%) |
Sep 19, 2007 | 18.56 | 18.60 | 18.27 | 18.43 | 25,188 | +0.20(+1.10%) |
Sep 18, 2007 | 18.27 | 18.49 | 18.22 | 18.22 | 10,979 | -0.28(-1.51%) |
Sep 17, 2007 | 18.58 | 18.66 | 18.35 | 18.50 | 23,896 | -0.11(-0.60%) |
Sep 14, 2007 | 18.59 | 18.89 | 18.58 | 18.61 | 7,427 | +0.03(+0.17%) |
Sep 13, 2007 | 18.73 | 18.89 | 18.58 | 18.58 | 3,875 | +0.00(+0.00%) |
Sep 12, 2007 | 18.89 | 18.89 | 18.43 | 18.58 | 9,364 | +0.00(+0.02%) |
Sep 11, 2007 | 18.82 | 18.82 | 18.43 | 18.58 | 9,364 | +0.13(+0.69%) |
Sep 10, 2007 | 18.43 | 18.64 | 18.43 | 18.45 | 8,396 | -0.13(-0.70%) |
Sep 07, 2007 | 18.87 | 18.87 | 18.45 | 18.58 | 5,812 | -0.07(-0.40%) |
Sep 06, 2007 | 18.64 | 18.66 | 18.55 | 18.66 | 7,104 | +0.15(+0.78%) |
Sep 05, 2007 | 18.46 | 18.51 | 18.46 | 18.51 | 1,614 | -0.24(-1.26%) |
Sep 04, 2007 | 18.73 | 18.89 | 18.50 | 18.75 | 12,594 | +0.15(+0.82%) |
Aug 31, 2007 | 18.73 | 18.73 | 18.50 | 18.60 | 7,750 | +0.16(+0.89%) |
Aug 30, 2007 | 18.58 | 18.63 | 18.43 | 18.43 | 5,812 | -0.37(-1.96%) |
Aug 29, 2007 | 18.39 | 18.85 | 18.24 | 18.80 | 11,302 | +0.22(+1.18%) |
Aug 28, 2007 | 18.58 | 18.73 | 18.43 | 18.58 | 20,344 | +0.00(+0.00%) |
Aug 27, 2007 | 18.73 | 18.89 | 18.13 | 18.58 | 14,208 | +0.15(+0.84%) |
Aug 24, 2007 | 18.20 | 18.43 | 18.04 | 18.43 | 8,718 | +0.46(+2.59%) |
Aug 23, 2007 | 17.96 | 18.08 | 17.66 | 17.96 | 4,198 | +0.00(+0.00%) |
Aug 22, 2007 | 18.21 | 18.65 | 17.62 | 17.96 | 15,177 | +0.00(+0.00%) |
Aug 21, 2007 | 16.95 | 17.96 | 16.72 | 17.96 | 8,718 | +0.31(+1.75%) |
Aug 20, 2007 | 16.86 | 17.65 | 16.73 | 17.65 | 14,208 | +0.79(+4.68%) |
Aug 17, 2007 | 17.11 | 17.34 | 16.72 | 16.86 | 15,500 | +0.33(+1.97%) |
Aug 16, 2007 | 16.41 | 16.54 | 15.56 | 16.54 | 22,604 | -0.28(-1.66%) |
Aug 15, 2007 | 16.69 | 17.02 | 16.69 | 16.82 | 22,281 | -0.51(-2.95%) |
Aug 14, 2007 | 17.97 | 18.89 | 17.23 | 17.33 | 23,573 | -0.82(-4.51%) |
Aug 13, 2007 | 18.18 | 18.58 | 18.00 | 18.14 | 7,104 | +0.32(+1.77%) |
Aug 10, 2007 | 18.19 | 18.19 | 17.69 | 17.83 | 20,990 | +0.33(+1.89%) |
Aug 09, 2007 | 18.27 | 18.27 | 17.50 | 17.50 | 21,636 | -0.46(-2.55%) |
Aug 08, 2007 | 17.65 | 18.04 | 17.45 | 17.95 | 4,198 | +0.23(+1.31%) |
Aug 07, 2007 | 16.66 | 18.12 | 16.64 | 17.72 | 27,125 | +0.52(+3.04%) |
Aug 06, 2007 | 18.13 | 18.13 | 15.68 | 17.20 | 70,074 | -1.16(-6.33%) |
Aug 03, 2007 | 18.13 | 18.36 | 18.12 | 18.36 | 5,812 | +0.24(+1.33%) |
Aug 02, 2007 | 18.57 | 18.70 | 18.12 | 18.12 | 4,843 | -0.13(-0.70%) |
Aug 01, 2007 | 18.83 | 19.18 | 18.07 | 18.25 | 13,562 | -0.34(-1.82%) |
Jul 31, 2007 | 19.04 | 19.28 | 18.06 | 18.58 | 7,750 | -0.25(-1.34%) |
Jul 30, 2007 | 18.58 | 18.89 | 18.58 | 18.84 | 2,906 | +0.04(+0.20%) |
Jul 27, 2007 | 19.51 | 19.66 | 18.59 | 18.80 | 21,958 | -0.47(-2.43%) |
Jul 26, 2007 | 19.32 | 20.42 | 18.69 | 19.27 | 13,562 | +0.18(+0.94%) |
Jul 25, 2007 | 18.78 | 19.20 | 18.73 | 19.09 | 6,135 | +0.33(+1.75%) |
Jul 24, 2007 | 18.76 | 19.03 | 18.76 | 18.76 | 6,781 | -0.30(-1.59%) |
Jul 23, 2007 | 19.28 | 19.59 | 19.05 | 19.06 | 17,115 | -0.72(-3.66%) |
Jul 20, 2007 | 19.35 | 19.82 | 19.20 | 19.79 | 21,636 | +0.18(+0.92%) |
Jul 19, 2007 | 18.92 | 19.82 | 18.91 | 19.61 | 32,292 | +0.72(+3.80%) |
Jul 18, 2007 | 18.88 | 18.89 | 18.77 | 18.89 | 6,781 | +0.10(+0.51%) |
Jul 17, 2007 | 18.73 | 18.89 | 18.73 | 18.79 | 5,166 | +0.29(+1.57%) |
Jul 16, 2007 | 18.43 | 18.89 | 18.43 | 18.50 | 5,166 | -0.01(-0.05%) |
Jul 13, 2007 | 18.58 | 18.73 | 18.35 | 18.51 | 13,562 | +0.19(+1.03%) |
Jul 12, 2007 | 18.52 | 18.52 | 18.32 | 18.32 | 7,104 | +0.00(+0.02%) |
Jul 11, 2007 | 18.55 | 18.58 | 18.32 | 18.32 | 12,271 | -0.04(-0.24%) |
Jul 10, 2007 | 18.57 | 18.73 | 18.35 | 18.36 | 8,718 | -0.00(-0.01%) |
Jul 09, 2007 | 18.73 | 18.73 | 18.12 | 18.37 | 10,656 | -0.21(-1.15%) |
Jul 06, 2007 | 18.50 | 18.60 | 18.38 | 18.58 | 5,166 | +0.28(+1.52%) |
Jul 05, 2007 | 18.58 | 18.73 | 18.27 | 18.30 | 8,396 | -0.04(-0.24%) |
Jul 03, 2007 | 18.58 | 18.73 | 18.33 | 18.35 | 5,812 | +0.06(+0.33%) |
Jul 02, 2007 | 18.58 | 18.66 | 18.24 | 18.29 | 5,166 | -0.29(-1.58%) |
Jun 29, 2007 | 18.53 | 18.58 | 18.22 | 18.58 | 12,594 | +0.37(+2.05%) |
Jun 28, 2007 | 17.93 | 18.55 | 17.93 | 18.21 | 5,812 | +0.05(+0.28%) |
Jun 27, 2007 | 18.12 | 18.16 | 17.89 | 18.16 | 181,484 | +0.04(+0.22%) |
Jun 26, 2007 | 18.32 | 18.58 | 17.96 | 18.12 | 12,271 | +0.11(+0.60%) |
Jun 25, 2007 | 18.21 | 18.47 | 17.96 | 18.01 | 7,750 | -0.19(-1.02%) |
Jun 22, 2007 | 18.57 | 18.57 | 18.03 | 18.19 | 8,396 | -0.17(-0.93%) |
Jun 21, 2007 | 18.02 | 18.36 | 18.02 | 18.36 | 4,520 | +0.17(+0.94%) |
Jun 20, 2007 | 18.19 | 18.57 | 18.12 | 18.19 | 16,146 | -0.12(-0.68%) |
Jun 19, 2007 | 18.01 | 18.50 | 18.01 | 18.32 | 10,333 | +0.32(+1.78%) |
Jun 18, 2007 | 18.21 | 18.52 | 18.00 | 18.00 | 9,364 | +0.00(+0.01%) |
Jun 15, 2007 | 18.21 | 18.22 | 17.81 | 17.99 | 4,843 | -0.23(-1.24%) |
Jun 14, 2007 | 17.73 | 18.41 | 17.73 | 18.22 | 14,854 | +0.26(+1.45%) |
Jun 13, 2007 | 17.70 | 17.96 | 17.70 | 17.96 | 4,198 | +0.26(+1.49%) |
Jun 12, 2007 | 17.77 | 18.05 | 17.65 | 17.70 | 5,166 | -0.08(-0.44%) |
Jun 11, 2007 | 18.19 | 18.19 | 17.77 | 17.77 | 6,135 | -0.18(-1.02%) |
Jun 08, 2007 | 17.94 | 17.96 | 17.77 | 17.96 | 10,333 | +0.31(+1.74%) |
Jun 07, 2007 | 17.89 | 17.96 | 17.65 | 17.65 | 8,718 | -0.31(-1.72%) |
Jun 06, 2007 | 17.89 | 18.10 | 17.88 | 17.96 | 4,843 | +0.07(+0.42%) |
Jun 05, 2007 | 17.95 | 17.95 | 17.89 | 17.89 | 1,937 | -0.07(-0.41%) |
Jun 04, 2007 | 17.81 | 18.58 | 17.81 | 17.96 | 28,740 | +0.15(+0.87%) |
Jun 01, 2007 | 17.77 | 17.91 | 17.73 | 17.81 | 8,073 | +0.03(+0.17%) |
May 31, 2007 | 17.73 | 18.19 | 17.73 | 17.77 | 12,271 | +0.05(+0.28%) |
May 30, 2007 | 17.15 | 18.12 | 17.15 | 17.73 | 16,792 | +0.26(+1.51%) |
May 29, 2007 | 17.52 | 17.52 | 17.34 | 17.46 | 4,843 | -0.06(-0.35%) |
May 25, 2007 | 17.77 | 17.96 | 17.34 | 17.52 | 15,823 | -0.02(-0.14%) |
May 24, 2007 | 18.04 | 18.04 | 17.36 | 17.55 | 15,823 | -0.26(-1.44%) |
May 23, 2007 | 18.32 | 18.36 | 17.33 | 17.81 | 16,792 | -0.51(-2.79%) |
May 22, 2007 | 18.43 | 18.48 | 18.15 | 18.32 | 7,427 | -0.19(-1.03%) |
May 21, 2007 | 18.56 | 18.56 | 18.12 | 18.51 | 6,135 | +0.13(+0.70%) |
May 18, 2007 | 18.17 | 18.64 | 18.12 | 18.38 | 8,718 | +0.27(+1.49%) |
May 17, 2007 | 17.67 | 18.27 | 17.67 | 18.11 | 9,687 | +0.07(+0.40%) |
May 16, 2007 | 17.85 | 18.04 | 17.71 | 18.04 | 4,843 | +0.43(+2.43%) |
May 15, 2007 | 17.60 | 17.71 | 17.32 | 17.61 | 10,010 | +0.27(+1.55%) |
May 14, 2007 | 17.62 | 17.81 | 17.23 | 17.34 | 6,135 | -0.28(-1.56%) |
May 11, 2007 | 17.65 | 17.65 | 17.54 | 17.62 | 2,260 | +0.08(+0.46%) |
May 10, 2007 | 17.65 | 17.65 | 17.05 | 17.54 | 7,427 | -0.02(-0.11%) |
May 09, 2007 | 17.36 | 17.57 | 17.34 | 17.56 | 3,875 | -0.04(-0.21%) |
May 08, 2007 | 18.32 | 18.32 | 16.96 | 17.59 | 21,958 | -0.51(-2.82%) |
May 07, 2007 | 18.20 | 18.25 | 17.96 | 18.10 | 16,146 | -0.09(-0.49%) |
May 04, 2007 | 18.10 | 18.26 | 18.01 | 18.19 | 9,041 | -0.09(-0.51%) |
May 03, 2007 | 18.25 | 18.38 | 18.24 | 18.29 | 6,458 | +0.03(+0.19%) |
May 02, 2007 | 18.14 | 18.38 | 18.14 | 18.25 | 33,584 | -0.17(-0.91%) |
May 01, 2007 | 18.36 | 18.49 | 18.17 | 18.42 | 7,750 | -0.07(-0.35%) |
Apr 30, 2007 | 18.43 | 18.48 | 18.43 | 18.48 | 3,229 | +0.21(+1.15%) |
Apr 27, 2007 | 18.64 | 18.64 | 18.14 | 18.27 | 12,594 | -0.27(-1.45%) |
Apr 26, 2007 | 18.46 | 18.65 | 18.43 | 18.54 | 17,760 | +0.04(+0.20%) |
Apr 25, 2007 | 18.81 | 18.81 | 18.49 | 18.51 | 26,802 | -0.15(-0.80%) |
Apr 24, 2007 | 18.73 | 18.73 | 18.46 | 18.65 | 19,375 | +0.22(+1.21%) |
Apr 23, 2007 | 18.41 | 18.73 | 18.41 | 18.43 | 16,792 | +0.01(+0.05%) |
Apr 20, 2007 | 18.43 | 18.46 | 18.19 | 18.42 | 9,687 | +0.06(+0.32%) |
Apr 19, 2007 | 18.44 | 18.55 | 18.36 | 18.36 | 11,948 | -0.05(-0.25%) |
Apr 18, 2007 | 18.56 | 18.56 | 17.82 | 18.41 | 13,562 | -0.10(-0.52%) |
Apr 17, 2007 | 18.47 | 18.51 | 18.19 | 18.51 | 13,239 | +0.00(+0.02%) |
Apr 16, 2007 | 17.92 | 19.30 | 17.88 | 18.50 | 47,147 | +0.58(+3.25%) |
Apr 13, 2007 | 17.76 | 17.92 | 17.44 | 17.92 | 19,375 | +0.15(+0.85%) |
Apr 12, 2007 | 17.36 | 17.77 | 17.36 | 17.77 | 4,520 | +0.20(+1.15%) |
Apr 11, 2007 | 17.50 | 17.65 | 17.50 | 17.57 | 8,396 | +0.06(+0.37%) |
Apr 10, 2007 | 17.65 | 17.77 | 17.50 | 17.50 | 8,396 | -0.15(-0.84%) |
Apr 09, 2007 | 17.34 | 17.77 | 17.16 | 17.65 | 8,718 | +0.13(+0.77%) |
Apr 05, 2007 | 17.34 | 17.65 | 17.14 | 17.52 | 8,073 | +0.41(+2.38%) |
Apr 04, 2007 | 17.09 | 17.34 | 17.09 | 17.11 | 4,198 | -0.20(-1.18%) |
Apr 03, 2007 | 17.06 | 17.73 | 17.06 | 17.31 | 14,531 | -0.17(-0.96%) |