Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.96 | 13.97 | 13.13 | 13.37 | 189,141 | -0.67(-4.75%) |
Dec 28, 2007 | 14.23 | 14.36 | 14.00 | 14.04 | 53,211 | -0.10(-0.69%) |
Dec 27, 2007 | 13.94 | 14.19 | 13.94 | 14.14 | 102,785 | -0.08(-0.58%) |
Dec 26, 2007 | 14.10 | 14.28 | 14.05 | 14.22 | 174,192 | -0.03(-0.22%) |
Dec 24, 2007 | 14.27 | 14.31 | 14.06 | 14.25 | 50,870 | -0.02(-0.11%) |
Dec 21, 2007 | 14.31 | 14.36 | 14.04 | 14.27 | 428,890 | +0.22(+1.56%) |
Dec 20, 2007 | 14.20 | 14.20 | 13.91 | 14.05 | 172,240 | +0.02(+0.14%) |
Dec 19, 2007 | 13.65 | 14.05 | 13.65 | 14.03 | 115,822 | +0.00(+0.00%) |
Dec 18, 2007 | 14.02 | 14.06 | 13.51 | 14.03 | 102,291 | +0.20(+1.47%) |
Dec 17, 2007 | 13.92 | 14.15 | 13.83 | 13.83 | 61,445 | -0.23(-1.61%) |
Dec 14, 2007 | 13.98 | 14.31 | 13.76 | 14.05 | 195,913 | -0.08(-0.58%) |
Dec 13, 2007 | 14.36 | 14.36 | 13.99 | 14.13 | 97,630 | -0.38(-2.64%) |
Dec 12, 2007 | 14.58 | 14.77 | 14.26 | 14.52 | 131,502 | +0.31(+2.17%) |
Dec 11, 2007 | 13.98 | 14.50 | 13.95 | 14.21 | 102,227 | +0.30(+2.13%) |
Dec 10, 2007 | 13.81 | 13.99 | 13.67 | 13.91 | 47,891 | +0.14(+1.02%) |
Dec 07, 2007 | 13.50 | 13.79 | 13.50 | 13.77 | 52,043 | +0.28(+2.08%) |
Dec 06, 2007 | 13.37 | 13.49 | 13.18 | 13.49 | 405,952 | +0.39(+3.01%) |
Dec 05, 2007 | 13.32 | 13.38 | 12.97 | 13.10 | 238,808 | +0.01(+0.09%) |
Dec 04, 2007 | 12.98 | 13.09 | 12.74 | 13.08 | 88,561 | -0.04(-0.33%) |
Dec 03, 2007 | 13.34 | 13.34 | 12.95 | 13.13 | 167,228 | -0.24(-1.81%) |
Nov 30, 2007 | 13.29 | 13.40 | 13.13 | 13.37 | 129,998 | +0.25(+1.94%) |
Nov 29, 2007 | 12.92 | 13.17 | 12.92 | 13.12 | 78,900 | +0.18(+1.42%) |
Nov 28, 2007 | 12.71 | 12.95 | 12.69 | 12.93 | 210,993 | +0.34(+2.67%) |
Nov 27, 2007 | 13.28 | 13.28 | 12.37 | 12.60 | 90,110 | -0.65(-4.89%) |
Nov 26, 2007 | 13.24 | 13.30 | 13.10 | 13.24 | 104,335 | +0.00(+0.00%) |
Nov 23, 2007 | 12.78 | 13.36 | 12.77 | 13.24 | 33,587 | +0.64(+5.11%) |
Nov 21, 2007 | 13.12 | 13.38 | 12.58 | 12.60 | 59,593 | -0.57(-4.33%) |
Nov 20, 2007 | 13.26 | 13.51 | 12.66 | 13.17 | 106,007 | -0.31(-2.29%) |
Nov 19, 2007 | 14.56 | 14.71 | 13.28 | 13.48 | 232,518 | -1.25(-8.51%) |
Nov 16, 2007 | 14.56 | 14.86 | 14.45 | 14.73 | 128,180 | +0.21(+1.45%) |
Nov 15, 2007 | 14.93 | 14.93 | 14.35 | 14.52 | 56,305 | +0.05(+0.35%) |
Nov 14, 2007 | 15.03 | 15.03 | 14.35 | 14.47 | 145,447 | -0.36(-2.45%) |
Nov 13, 2007 | 14.86 | 15.38 | 14.32 | 14.83 | 283,504 | +0.31(+2.15%) |
Nov 12, 2007 | 13.91 | 14.79 | 13.49 | 14.52 | 335,168 | +0.62(+4.50%) |
Nov 09, 2007 | 14.83 | 14.86 | 13.78 | 13.90 | 124,361 | -1.18(-7.85%) |
Nov 08, 2007 | 15.16 | 15.43 | 14.77 | 15.08 | 78,649 | -0.05(-0.36%) |
Nov 07, 2007 | 15.40 | 15.48 | 14.75 | 15.13 | 105,226 | -0.46(-2.98%) |
Nov 06, 2007 | 15.30 | 15.66 | 15.23 | 15.60 | 64,980 | +0.28(+1.81%) |
Nov 05, 2007 | 15.35 | 15.44 | 15.03 | 15.32 | 126,282 | -0.23(-1.46%) |
Nov 02, 2007 | 15.21 | 15.66 | 15.06 | 15.55 | 80,480 | -0.17(-1.07%) |
Nov 01, 2007 | 15.47 | 15.79 | 15.46 | 15.72 | 155,713 | -0.05(-0.32%) |
Oct 31, 2007 | 16.06 | 16.06 | 15.03 | 15.77 | 110,746 | +0.02(+0.10%) |
Oct 30, 2007 | 16.06 | 16.06 | 15.62 | 15.75 | 49,886 | -0.35(-2.18%) |
Oct 29, 2007 | 16.38 | 16.58 | 15.86 | 16.10 | 99,095 | -0.17(-1.06%) |
Oct 26, 2007 | 15.84 | 16.30 | 15.76 | 16.27 | 65,128 | +0.52(+3.32%) |
Oct 25, 2007 | 15.46 | 15.92 | 15.46 | 15.75 | 165,939 | +0.28(+1.79%) |
Oct 24, 2007 | 15.31 | 15.74 | 15.21 | 15.47 | 104,624 | -0.01(-0.08%) |
Oct 23, 2007 | 15.57 | 15.58 | 15.22 | 15.48 | 146,392 | +0.00(+0.00%) |
Oct 22, 2007 | 15.46 | 15.57 | 14.66 | 15.48 | 154,184 | -0.14(-0.92%) |
Oct 19, 2007 | 17.11 | 17.11 | 15.36 | 15.63 | 246,064 | -1.48(-8.67%) |
Oct 18, 2007 | 17.02 | 17.11 | 16.80 | 17.11 | 37,675 | +0.01(+0.07%) |
Oct 17, 2007 | 17.41 | 17.53 | 16.63 | 17.10 | 117,607 | -0.07(-0.43%) |
Oct 16, 2007 | 16.88 | 17.28 | 16.88 | 17.18 | 70,084 | +0.21(+1.27%) |
Oct 15, 2007 | 17.54 | 17.54 | 16.64 | 16.96 | 80,605 | -0.60(-3.42%) |
Oct 12, 2007 | 16.46 | 17.68 | 16.46 | 17.56 | 116,229 | +1.15(+6.99%) |
Oct 11, 2007 | 16.70 | 16.70 | 16.00 | 16.41 | 179,432 | -0.23(-1.36%) |
Oct 10, 2007 | 16.84 | 16.88 | 16.42 | 16.64 | 95,081 | -0.26(-1.55%) |
Oct 09, 2007 | 16.52 | 16.98 | 16.46 | 16.90 | 34,968 | +0.40(+2.44%) |
Oct 08, 2007 | 16.57 | 16.84 | 16.34 | 16.50 | 82,649 | -0.15(-0.89%) |
Oct 05, 2007 | 16.42 | 16.67 | 16.32 | 16.65 | 99,092 | +0.25(+1.55%) |
Oct 04, 2007 | 16.59 | 16.59 | 16.18 | 16.39 | 44,751 | -0.01(-0.07%) |
Oct 03, 2007 | 16.56 | 16.69 | 16.17 | 16.41 | 117,374 | -0.29(-1.71%) |
Oct 02, 2007 | 16.26 | 16.73 | 15.86 | 16.69 | 97,842 | +0.47(+2.91%) |
Oct 01, 2007 | 15.50 | 16.29 | 15.28 | 16.22 | 76,095 | +0.70(+4.50%) |
Sep 28, 2007 | 15.21 | 15.60 | 15.21 | 15.52 | 222,550 | +0.29(+1.90%) |
Sep 27, 2007 | 15.61 | 15.61 | 15.19 | 15.23 | 29,607 | -0.28(-1.81%) |
Sep 26, 2007 | 15.50 | 15.62 | 15.24 | 15.51 | 98,173 | +0.11(+0.74%) |
Sep 25, 2007 | 15.31 | 15.72 | 14.83 | 15.40 | 168,247 | -0.04(-0.25%) |
Sep 24, 2007 | 15.44 | 15.63 | 15.19 | 15.44 | 41,529 | -0.04(-0.23%) |
Sep 21, 2007 | 15.64 | 15.99 | 15.44 | 15.47 | 319,575 | -0.04(-0.25%) |
Sep 20, 2007 | 14.91 | 16.03 | 14.91 | 15.51 | 150,790 | +0.60(+4.03%) |
Sep 19, 2007 | 14.26 | 15.34 | 14.26 | 14.91 | 119,956 | +0.77(+5.41%) |
Sep 18, 2007 | 14.29 | 14.43 | 13.60 | 14.15 | 253,609 | -0.12(-0.82%) |
Sep 17, 2007 | 15.09 | 15.09 | 14.15 | 14.26 | 267,824 | -0.84(-5.58%) |
Sep 14, 2007 | 14.40 | 15.11 | 14.40 | 15.11 | 82,452 | +0.11(+0.70%) |
Sep 13, 2007 | 14.91 | 15.22 | 14.21 | 15.00 | 63,031 | +0.19(+1.29%) |
Sep 12, 2007 | 14.95 | 15.13 | 14.71 | 14.81 | 65,753 | -0.17(-1.12%) |
Sep 11, 2007 | 14.83 | 15.03 | 14.48 | 14.98 | 137,856 | +0.30(+2.08%) |
Sep 10, 2007 | 14.63 | 14.92 | 14.19 | 14.67 | 112,700 | +0.11(+0.75%) |
Sep 07, 2007 | 14.83 | 14.83 | 14.15 | 14.56 | 124,937 | -0.47(-3.14%) |
Sep 06, 2007 | 15.29 | 15.40 | 15.01 | 15.04 | 69,006 | -0.23(-1.51%) |
Sep 05, 2007 | 15.42 | 15.43 | 15.03 | 15.27 | 127,340 | -0.29(-1.83%) |
Sep 04, 2007 | 15.86 | 16.02 | 14.98 | 15.55 | 98,413 | -0.10(-0.62%) |
Aug 31, 2007 | 15.79 | 16.11 | 15.02 | 15.65 | 96,303 | +0.06(+0.40%) |
Aug 30, 2007 | 15.63 | 16.07 | 15.52 | 15.59 | 128,666 | -0.25(-1.55%) |
Aug 29, 2007 | 15.47 | 15.92 | 15.29 | 15.83 | 131,812 | +0.42(+2.71%) |
Aug 28, 2007 | 15.45 | 15.64 | 15.26 | 15.41 | 122,619 | -0.14(-0.90%) |
Aug 27, 2007 | 16.07 | 16.55 | 15.20 | 15.56 | 111,914 | -0.53(-3.30%) |
Aug 24, 2007 | 14.84 | 16.13 | 14.64 | 16.09 | 234,754 | +0.96(+6.35%) |
Aug 23, 2007 | 15.33 | 15.54 | 14.80 | 15.13 | 180,231 | -0.10(-0.67%) |
Aug 22, 2007 | 15.45 | 15.79 | 15.04 | 15.23 | 184,454 | -0.05(-0.33%) |
Aug 21, 2007 | 15.70 | 16.13 | 15.15 | 15.28 | 156,245 | -0.36(-2.30%) |
Aug 20, 2007 | 16.38 | 16.44 | 15.51 | 15.64 | 118,076 | -0.61(-3.75%) |
Aug 17, 2007 | 16.58 | 17.07 | 16.25 | 16.25 | 244,837 | +0.47(+2.99%) |
Aug 16, 2007 | 15.22 | 16.09 | 15.04 | 15.77 | 288,385 | +0.53(+3.51%) |
Aug 15, 2007 | 15.49 | 15.78 | 15.24 | 15.24 | 245,378 | -0.40(-2.57%) |
Aug 14, 2007 | 15.78 | 15.78 | 15.40 | 15.64 | 473,339 | -0.11(-0.69%) |
Aug 13, 2007 | 16.14 | 17.08 | 15.34 | 15.75 | 237,133 | -0.17(-1.08%) |
Aug 10, 2007 | 15.97 | 17.37 | 15.23 | 15.92 | 231,870 | -0.23(-1.45%) |
Aug 09, 2007 | 16.60 | 17.46 | 15.52 | 16.16 | 422,902 | -0.14(-0.84%) |
Aug 08, 2007 | 15.91 | 17.50 | 15.91 | 16.29 | 400,315 | +0.51(+3.24%) |
Aug 07, 2007 | 15.57 | 16.24 | 15.57 | 15.78 | 214,139 | +0.09(+0.57%) |
Aug 06, 2007 | 15.83 | 16.32 | 15.17 | 15.69 | 200,242 | -0.14(-0.89%) |
Aug 03, 2007 | 15.92 | 16.90 | 15.72 | 15.83 | 126,986 | -0.74(-4.48%) |
Aug 02, 2007 | 16.76 | 17.07 | 16.33 | 16.57 | 161,923 | -0.12(-0.72%) |
Aug 01, 2007 | 16.58 | 16.80 | 16.16 | 16.70 | 438,482 | +0.53(+3.31%) |
Jul 31, 2007 | 16.38 | 16.52 | 15.84 | 16.16 | 209,989 | -0.09(-0.55%) |
Jul 30, 2007 | 16.76 | 16.76 | 16.20 | 16.25 | 240,178 | -0.56(-3.34%) |
Jul 27, 2007 | 17.44 | 18.31 | 16.55 | 16.81 | 111,038 | -0.72(-4.10%) |
Jul 26, 2007 | 18.30 | 18.45 | 17.15 | 17.53 | 360,724 | -0.88(-4.79%) |
Jul 25, 2007 | 18.64 | 18.93 | 17.94 | 18.41 | 170,388 | -0.05(-0.30%) |
Jul 24, 2007 | 18.87 | 18.92 | 18.46 | 18.47 | 224,972 | -0.41(-2.17%) |
Jul 23, 2007 | 19.17 | 19.59 | 18.88 | 18.88 | 213,847 | -0.26(-1.37%) |
Jul 20, 2007 | 19.16 | 19.18 | 18.55 | 19.14 | 316,891 | -0.07(-0.37%) |
Jul 19, 2007 | 19.23 | 19.36 | 19.08 | 19.21 | 161,122 | +0.00(+0.02%) |
Jul 18, 2007 | 19.10 | 19.24 | 18.92 | 19.21 | 161,637 | +0.05(+0.24%) |
Jul 17, 2007 | 19.10 | 19.26 | 19.00 | 19.16 | 133,786 | +0.03(+0.14%) |
Jul 16, 2007 | 19.27 | 19.31 | 18.82 | 19.13 | 190,980 | -0.22(-1.13%) |
Jul 13, 2007 | 19.54 | 19.54 | 19.31 | 19.35 | 90,123 | -0.27(-1.37%) |
Jul 12, 2007 | 19.10 | 19.69 | 18.92 | 19.62 | 138,763 | +0.60(+3.16%) |
Jul 11, 2007 | 18.86 | 19.22 | 18.85 | 19.02 | 117,876 | +0.18(+0.95%) |
Jul 10, 2007 | 19.43 | 19.43 | 18.84 | 18.84 | 207,917 | -0.59(-3.03%) |
Jul 09, 2007 | 19.48 | 19.49 | 19.30 | 19.43 | 112,656 | -0.08(-0.41%) |
Jul 06, 2007 | 19.24 | 19.57 | 19.18 | 19.51 | 157,521 | +0.23(+1.19%) |
Jul 05, 2007 | 19.52 | 19.57 | 19.07 | 19.28 | 134,880 | -0.24(-1.24%) |
Jul 03, 2007 | 19.52 | 19.59 | 19.22 | 19.52 | 91,398 | +0.00(+0.00%) |
Jul 02, 2007 | 19.37 | 19.69 | 19.28 | 19.52 | 296,123 | +0.28(+1.46%) |
Jun 29, 2007 | 19.52 | 19.60 | 19.24 | 19.24 | 150,595 | -0.29(-1.48%) |
Jun 28, 2007 | 19.53 | 19.56 | 19.47 | 19.53 | 221,750 | +0.04(+0.20%) |
Jun 27, 2007 | 19.41 | 19.58 | 19.37 | 19.49 | 245,918 | -0.03(-0.14%) |
Jun 26, 2007 | 19.45 | 19.63 | 19.33 | 19.52 | 181,637 | +0.12(+0.62%) |
Jun 25, 2007 | 19.46 | 19.71 | 19.11 | 19.40 | 153,968 | -0.15(-0.76%) |
Jun 22, 2007 | 19.25 | 20.13 | 19.13 | 19.55 | 411,241 | +0.21(+1.07%) |
Jun 21, 2007 | 19.01 | 19.46 | 18.88 | 19.34 | 151,166 | +0.32(+1.68%) |
Jun 20, 2007 | 19.01 | 19.29 | 18.90 | 19.02 | 162,892 | -0.16(-0.83%) |
Jun 19, 2007 | 19.21 | 19.54 | 18.96 | 19.18 | 309,392 | -0.16(-0.81%) |
Jun 18, 2007 | 19.14 | 19.41 | 19.03 | 19.33 | 248,179 | +0.16(+0.86%) |
Jun 15, 2007 | 19.21 | 19.21 | 18.68 | 19.17 | 364,458 | +0.31(+1.66%) |
Jun 14, 2007 | 19.07 | 19.07 | 18.68 | 18.86 | 165,453 | -0.07(-0.39%) |
Jun 13, 2007 | 18.70 | 19.18 | 18.60 | 18.93 | 149,830 | +0.32(+1.72%) |
Jun 12, 2007 | 18.81 | 18.90 | 18.45 | 18.61 | 210,274 | -0.34(-1.81%) |
Jun 11, 2007 | 18.89 | 19.21 | 18.82 | 18.96 | 95,665 | +0.05(+0.27%) |
Jun 08, 2007 | 18.29 | 19.05 | 18.19 | 18.91 | 139,408 | +0.60(+3.26%) |
Jun 07, 2007 | 18.22 | 18.44 | 17.98 | 18.31 | 103,828 | +0.04(+0.21%) |
Jun 06, 2007 | 17.87 | 18.32 | 17.83 | 18.27 | 105,769 | +0.24(+1.32%) |
Jun 05, 2007 | 18.14 | 18.30 | 17.85 | 18.03 | 102,117 | -0.22(-1.22%) |
Jun 04, 2007 | 18.48 | 18.51 | 18.20 | 18.25 | 67,664 | -0.29(-1.56%) |
Jun 01, 2007 | 18.34 | 18.80 | 18.31 | 18.54 | 300,351 | +0.23(+1.26%) |
May 31, 2007 | 18.02 | 18.38 | 17.52 | 18.31 | 431,784 | +0.26(+1.43%) |
May 30, 2007 | 18.12 | 18.15 | 17.93 | 18.05 | 91,117 | -0.23(-1.24%) |
May 29, 2007 | 18.29 | 18.42 | 18.07 | 18.28 | 114,062 | +0.08(+0.45%) |
May 25, 2007 | 17.80 | 18.26 | 17.78 | 18.20 | 153,390 | +0.45(+2.55%) |
May 24, 2007 | 17.80 | 17.91 | 17.39 | 17.75 | 130,459 | -0.11(-0.63%) |
May 23, 2007 | 18.09 | 18.24 | 17.80 | 17.86 | 244,235 | -0.36(-1.99%) |
May 22, 2007 | 18.41 | 18.41 | 18.02 | 18.22 | 104,133 | -0.14(-0.74%) |
May 21, 2007 | 18.05 | 18.42 | 17.89 | 18.36 | 75,596 | +0.29(+1.58%) |
May 18, 2007 | 17.87 | 18.12 | 17.37 | 18.07 | 77,325 | +0.21(+1.20%) |
May 17, 2007 | 17.85 | 18.02 | 17.45 | 17.86 | 152,291 | -0.10(-0.57%) |
May 16, 2007 | 18.25 | 18.25 | 17.43 | 17.96 | 396,014 | -0.27(-1.50%) |
May 15, 2007 | 19.03 | 19.14 | 17.95 | 18.23 | 279,710 | -0.85(-4.44%) |
May 14, 2007 | 19.07 | 19.24 | 18.90 | 19.08 | 230,730 | -0.07(-0.39%) |
May 11, 2007 | 19.30 | 19.51 | 18.98 | 19.16 | 71,121 | +0.04(+0.20%) |
May 10, 2007 | 19.29 | 19.33 | 18.44 | 19.12 | 307,643 | -0.33(-1.69%) |
May 09, 2007 | 18.91 | 19.51 | 18.91 | 19.44 | 165,186 | +0.46(+2.41%) |
May 08, 2007 | 19.82 | 20.04 | 18.41 | 18.99 | 247,795 | -1.04(-5.19%) |
May 07, 2007 | 19.73 | 20.23 | 19.73 | 20.03 | 149,194 | +0.29(+1.46%) |
May 04, 2007 | 19.20 | 19.74 | 19.20 | 19.74 | 202,851 | +0.68(+3.54%) |
May 03, 2007 | 19.10 | 19.12 | 19.01 | 19.06 | 407,473 | -0.01(-0.06%) |
May 02, 2007 | 18.98 | 19.30 | 18.98 | 19.07 | 251,765 | +0.14(+0.76%) |
May 01, 2007 | 18.71 | 18.98 | 18.36 | 18.93 | 228,548 | +0.20(+1.06%) |
Apr 30, 2007 | 19.24 | 19.51 | 18.67 | 18.73 | 93,934 | -0.45(-2.32%) |
Apr 27, 2007 | 19.21 | 19.33 | 18.85 | 19.17 | 59,389 | -0.12(-0.65%) |
Apr 26, 2007 | 19.21 | 19.47 | 18.60 | 19.30 | 120,086 | -0.01(-0.06%) |
Apr 25, 2007 | 19.25 | 19.62 | 19.01 | 19.31 | 147,232 | +0.16(+0.82%) |
Apr 24, 2007 | 19.74 | 19.81 | 19.09 | 19.16 | 107,629 | -0.50(-2.56%) |
Apr 23, 2007 | 19.92 | 20.09 | 19.61 | 19.66 | 80,188 | -0.25(-1.27%) |
Apr 20, 2007 | 19.91 | 19.95 | 19.83 | 19.91 | 198,605 | +0.33(+1.70%) |
Apr 19, 2007 | 19.46 | 19.78 | 19.46 | 19.58 | 139,426 | -0.22(-1.10%) |
Apr 18, 2007 | 19.73 | 19.92 | 19.73 | 19.80 | 107,075 | -0.11(-0.57%) |
Apr 17, 2007 | 19.88 | 19.99 | 19.62 | 19.91 | 87,224 | -0.02(-0.10%) |
Apr 16, 2007 | 20.07 | 20.07 | 19.88 | 19.93 | 119,807 | -0.05(-0.27%) |
Apr 13, 2007 | 19.98 | 20.03 | 19.65 | 19.99 | 120,030 | +0.05(+0.27%) |
Apr 12, 2007 | 19.83 | 19.95 | 19.83 | 19.93 | 68,355 | +0.02(+0.12%) |
Apr 11, 2007 | 19.83 | 20.01 | 19.68 | 19.91 | 124,023 | +0.14(+0.69%) |
Apr 10, 2007 | 19.79 | 20.01 | 19.77 | 19.77 | 169,722 | -0.02(-0.10%) |
Apr 09, 2007 | 19.84 | 19.99 | 19.70 | 19.79 | 234,687 | -0.01(-0.04%) |
Apr 05, 2007 | 19.83 | 19.91 | 19.67 | 19.80 | 71,516 | -0.07(-0.35%) |
Apr 04, 2007 | 19.77 | 19.91 | 19.67 | 19.87 | 117,843 | +0.05(+0.28%) |
Apr 03, 2007 | 19.17 | 19.91 | 19.06 | 19.82 | 202,329 | +0.73(+3.80%) |
Apr 02, 2007 | 19.87 | 19.87 | 18.97 | 19.09 | 155,313 | -0.78(-3.91%) |
Mar 30, 2007 | 19.50 | 19.87 | 19.48 | 19.87 | 197,972 | +0.32(+1.62%) |
Mar 29, 2007 | 19.74 | 19.85 | 19.33 | 19.55 | 111,399 | -0.03(-0.14%) |
Mar 28, 2007 | 19.69 | 19.91 | 19.58 | 19.58 | 303,583 | -0.18(-0.91%) |
Mar 27, 2007 | 19.89 | 19.89 | 19.62 | 19.76 | 44,608 | -0.16(-0.78%) |
Mar 26, 2007 | 19.87 | 19.91 | 19.75 | 19.91 | 77,460 | +0.04(+0.18%) |
Mar 23, 2007 | 19.85 | 19.92 | 19.83 | 19.88 | 43,104 | -0.02(-0.10%) |
Mar 22, 2007 | 20.08 | 20.28 | 19.85 | 19.90 | 191,623 | -0.05(-0.27%) |
Mar 21, 2007 | 19.56 | 20.11 | 19.52 | 19.95 | 163,478 | +0.46(+2.36%) |
Mar 20, 2007 | 19.26 | 19.59 | 19.26 | 19.49 | 154,616 | +0.16(+0.83%) |
Mar 19, 2007 | 19.44 | 19.56 | 19.27 | 19.33 | 138,204 | +0.00(+0.02%) |
Mar 16, 2007 | 19.10 | 19.58 | 19.00 | 19.33 | 285,926 | +0.22(+1.14%) |
Mar 15, 2007 | 19.05 | 19.34 | 18.65 | 19.11 | 74,891 | +0.03(+0.14%) |
Mar 14, 2007 | 18.62 | 19.14 | 18.36 | 19.08 | 173,316 | +0.27(+1.45%) |
Mar 13, 2007 | 19.39 | 19.37 | 18.75 | 18.81 | 133,210 | -0.58(-2.98%) |
Mar 12, 2007 | 18.69 | 19.39 | 18.69 | 19.39 | 209,201 | +0.73(+3.91%) |
Mar 09, 2007 | 18.32 | 18.66 | 18.32 | 18.66 | 142,528 | +0.34(+1.83%) |
Mar 08, 2007 | 17.99 | 18.38 | 17.99 | 18.32 | 260,448 | +0.44(+2.45%) |
Mar 07, 2007 | 18.11 | 18.11 | 17.83 | 17.88 | 96,646 | -0.23(-1.25%) |
Mar 06, 2007 | 18.50 | 18.50 | 17.95 | 18.11 | 206,207 | +0.26(+1.47%) |
Mar 05, 2007 | 17.73 | 18.53 | 17.73 | 17.85 | 147,133 | -0.12(-0.70%) |
Mar 02, 2007 | 18.19 | 18.69 | 17.93 | 17.97 | 166,500 | -0.29(-1.60%) |
Mar 01, 2007 | 17.88 | 18.51 | 17.69 | 18.26 | 178,056 | +0.09(+0.49%) |
Feb 28, 2007 | 18.11 | 19.60 | 18.02 | 18.18 | 173,505 | -0.33(-1.79%) |
Feb 27, 2007 | 19.41 | 19.50 | 18.16 | 18.51 | 278,770 | -1.02(-5.20%) |
Feb 26, 2007 | 20.01 | 20.03 | 19.40 | 19.52 | 154,281 | -0.43(-2.17%) |
Feb 23, 2007 | 19.91 | 20.03 | 19.88 | 19.96 | 197,750 | +0.02(+0.08%) |
Feb 22, 2007 | 19.82 | 20.06 | 19.82 | 19.94 | 627,972 | +0.07(+0.35%) |
Feb 21, 2007 | 20.02 | 20.18 | 19.74 | 19.87 | 114,119 | -0.23(-1.15%) |
Feb 20, 2007 | 20.22 | 20.34 | 19.90 | 20.10 | 317,834 | -0.16(-0.79%) |
Feb 16, 2007 | 20.30 | 20.46 | 20.10 | 20.26 | 297,982 | +0.02(+0.08%) |
Feb 15, 2007 | 20.60 | 20.65 | 20.19 | 20.24 | 233,404 | -0.24(-1.16%) |
Feb 14, 2007 | 20.63 | 20.73 | 20.22 | 20.48 | 648,669 | -0.04(-0.21%) |
Feb 13, 2007 | 20.06 | 20.53 | 19.71 | 20.53 | 417,995 | +0.55(+2.74%) |
Feb 12, 2007 | 19.91 | 20.06 | 19.79 | 19.98 | 551,779 | +0.02(+0.08%) |
Feb 09, 2007 | 19.59 | 19.96 | 19.43 | 19.96 | 253,005 | +0.43(+2.22%) |
Feb 08, 2007 | 19.58 | 19.69 | 19.23 | 19.53 | 177,539 | +0.00(+0.00%) |
Feb 07, 2007 | 19.37 | 19.69 | 19.31 | 19.53 | 265,068 | +0.18(+0.95%) |
Feb 06, 2007 | 19.03 | 19.35 | 19.00 | 19.35 | 191,198 | +0.48(+2.55%) |
Feb 05, 2007 | 18.58 | 19.08 | 18.41 | 18.87 | 137,546 | +0.23(+1.24%) |
Feb 02, 2007 | 18.70 | 18.75 | 18.46 | 18.64 | 388,979 | +0.02(+0.13%) |
Feb 01, 2007 | 18.59 | 18.97 | 17.98 | 18.61 | 422,279 | +0.00(+0.00%) |
Jan 31, 2007 | 18.82 | 18.92 | 18.49 | 18.61 | 252,536 | -0.17(-0.91%) |
Jan 30, 2007 | 18.44 | 19.11 | 18.39 | 18.78 | 384,888 | +0.48(+2.65%) |
Jan 29, 2007 | 17.75 | 18.44 | 17.75 | 18.30 | 310,537 | +0.56(+3.15%) |
Jan 26, 2007 | 17.53 | 17.77 | 17.37 | 17.74 | 233,312 | +0.22(+1.27%) |
Jan 25, 2007 | 17.09 | 17.65 | 17.09 | 17.52 | 384,594 | +0.41(+2.40%) |
Jan 24, 2007 | 16.74 | 17.25 | 16.66 | 17.11 | 438,051 | +0.40(+2.38%) |
Jan 23, 2007 | 16.46 | 16.71 | 16.37 | 16.71 | 89,467 | +0.28(+1.69%) |
Jan 22, 2007 | 16.84 | 16.86 | 16.29 | 16.43 | 167,909 | -0.36(-2.12%) |
Jan 19, 2007 | 16.10 | 17.16 | 15.95 | 16.79 | 413,520 | +0.77(+4.83%) |
Jan 18, 2007 | 16.02 | 16.19 | 15.91 | 16.02 | 191,044 | +0.00(+0.02%) |
Jan 17, 2007 | 15.93 | 16.13 | 15.93 | 16.01 | 154,540 | +0.06(+0.37%) |
Jan 16, 2007 | 15.92 | 16.08 | 15.83 | 15.95 | 262,696 | +0.09(+0.59%) |
Jan 12, 2007 | 15.79 | 15.99 | 15.77 | 15.86 | 99,054 | +0.06(+0.40%) |
Jan 11, 2007 | 15.77 | 15.97 | 15.72 | 15.80 | 239,069 | +0.06(+0.40%) |
Jan 10, 2007 | 15.66 | 15.78 | 15.53 | 15.73 | 158,635 | -0.01(-0.05%) |
Jan 09, 2007 | 15.73 | 15.74 | 15.23 | 15.74 | 221,617 | +0.05(+0.35%) |
Jan 08, 2007 | 15.62 | 15.73 | 15.40 | 15.69 | 171,764 | +0.09(+0.60%) |
Jan 05, 2007 | 15.47 | 15.66 | 15.33 | 15.59 | 1,248,657 | -0.01(-0.05%) |
Jan 04, 2007 | 16.03 | 16.03 | 15.34 | 15.60 | 735,504 | -0.49(-3.03%) |