Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.45 | 13.94 | 13.33 | 13.37 | 284,904 | -0.11(-0.82%) |
Jan 30, 2008 | 14.19 | 14.33 | 13.32 | 13.48 | 121,830 | -0.68(-4.80%) |
Jan 29, 2008 | 14.39 | 14.67 | 14.16 | 14.16 | 39,836 | -0.07(-0.52%) |
Jan 28, 2008 | 14.11 | 14.60 | 14.02 | 14.23 | 23,260 | +0.29(+2.07%) |
Jan 25, 2008 | 14.69 | 14.69 | 13.82 | 13.94 | 41,040 | -0.30(-2.08%) |
Jan 24, 2008 | 14.92 | 14.92 | 13.76 | 14.24 | 40,175 | -0.80(-5.31%) |
Jan 23, 2008 | 13.85 | 15.04 | 13.75 | 15.04 | 68,776 | +0.92(+6.49%) |
Jan 22, 2008 | 13.30 | 14.48 | 13.30 | 14.12 | 72,538 | +0.59(+4.37%) |
Jan 21, 2008 | 13.74 | 14.03 | 13.30 | 13.53 | 65,203 | +0.00(+0.00%) |
Jan 18, 2008 | 13.74 | 14.03 | 13.30 | 13.53 | 65,203 | -0.46(-3.28%) |
Jan 17, 2008 | 14.40 | 14.45 | 13.89 | 13.99 | 51,445 | -0.12(-0.84%) |
Jan 16, 2008 | 13.74 | 14.49 | 13.64 | 14.11 | 47,911 | +0.35(+2.52%) |
Jan 15, 2008 | 13.49 | 13.88 | 13.36 | 13.76 | 32,411 | +0.11(+0.81%) |
Jan 14, 2008 | 13.63 | 13.93 | 13.58 | 13.65 | 34,292 | +0.14(+1.04%) |
Jan 11, 2008 | 14.02 | 14.05 | 13.51 | 13.51 | 75,620 | -0.50(-3.54%) |
Jan 10, 2008 | 13.15 | 14.04 | 13.03 | 14.00 | 39,918 | +0.69(+5.22%) |
Jan 09, 2008 | 12.85 | 13.32 | 12.78 | 13.31 | 34,184 | +0.44(+3.45%) |
Jan 08, 2008 | 13.49 | 13.69 | 12.83 | 12.86 | 41,426 | -0.58(-4.34%) |
Jan 07, 2008 | 13.00 | 13.85 | 13.00 | 13.45 | 43,379 | +0.54(+4.18%) |
Jan 04, 2008 | 13.08 | 13.61 | 12.75 | 12.91 | 90,834 | -0.18(-1.35%) |
Jan 03, 2008 | 13.67 | 13.86 | 13.01 | 13.09 | 28,191 | -0.50(-3.65%) |
Jan 02, 2008 | 13.81 | 14.15 | 13.19 | 13.58 | 51,740 | -0.38(-2.70%) |
Jan 01, 2008 | 14.27 | 14.62 | 13.49 | 13.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.27 | 14.62 | 13.49 | 13.96 | 143,410 | -0.35(-2.43%) |
Dec 28, 2007 | 14.71 | 14.97 | 14.27 | 14.31 | 43,892 | -0.16(-1.07%) |
Dec 27, 2007 | 15.45 | 15.45 | 14.46 | 14.46 | 58,191 | -1.09(-7.03%) |
Dec 26, 2007 | 15.14 | 15.77 | 15.11 | 15.55 | 42,134 | +0.25(+1.64%) |
Dec 24, 2007 | 14.70 | 15.41 | 14.27 | 15.30 | 38,489 | +0.57(+3.86%) |
Dec 21, 2007 | 14.32 | 14.76 | 14.26 | 14.73 | 164,032 | +0.82(+5.89%) |
Dec 20, 2007 | 13.47 | 13.91 | 13.27 | 13.91 | 53,945 | +0.56(+4.21%) |
Dec 19, 2007 | 13.52 | 13.73 | 12.93 | 13.35 | 68,275 | -0.41(-2.95%) |
Dec 18, 2007 | 13.19 | 13.76 | 12.93 | 13.76 | 53,878 | +0.71(+5.44%) |
Dec 17, 2007 | 13.08 | 13.20 | 13.04 | 13.05 | 19,763 | -0.06(-0.45%) |
Dec 14, 2007 | 13.60 | 13.74 | 13.11 | 13.11 | 31,427 | -0.66(-4.78%) |
Dec 13, 2007 | 13.43 | 13.77 | 13.30 | 13.77 | 26,363 | +0.20(+1.47%) |
Dec 12, 2007 | 13.61 | 13.74 | 13.23 | 13.57 | 23,645 | +0.37(+2.80%) |
Dec 11, 2007 | 13.92 | 14.23 | 13.17 | 13.20 | 49,238 | -0.66(-4.75%) |
Dec 10, 2007 | 13.94 | 14.14 | 13.62 | 13.85 | 49,828 | -0.18(-1.32%) |
Dec 07, 2007 | 14.25 | 14.25 | 13.94 | 14.04 | 25,431 | -0.15(-1.04%) |
Dec 06, 2007 | 13.85 | 14.31 | 13.73 | 14.19 | 34,874 | +0.47(+3.39%) |
Dec 05, 2007 | 13.91 | 13.92 | 13.54 | 13.72 | 13,057 | +0.02(+0.16%) |
Dec 04, 2007 | 13.47 | 13.91 | 13.47 | 13.70 | 31,763 | +0.14(+1.04%) |
Dec 03, 2007 | 14.08 | 14.14 | 13.54 | 13.56 | 51,806 | -0.56(-3.98%) |
Nov 30, 2007 | 14.53 | 14.77 | 14.12 | 14.12 | 44,610 | -0.23(-1.60%) |
Nov 29, 2007 | 14.64 | 14.78 | 14.34 | 14.35 | 48,523 | -0.30(-2.02%) |
Nov 28, 2007 | 13.91 | 14.73 | 13.65 | 14.64 | 77,010 | +0.92(+6.67%) |
Nov 27, 2007 | 13.66 | 13.84 | 13.54 | 13.73 | 34,597 | +0.16(+1.20%) |
Nov 26, 2007 | 14.04 | 14.04 | 13.52 | 13.57 | 57,787 | -0.48(-3.42%) |
Nov 23, 2007 | 13.65 | 14.05 | 13.63 | 14.05 | 23,969 | +0.49(+3.60%) |
Nov 21, 2007 | 13.40 | 13.64 | 13.40 | 13.56 | 38,040 | +0.11(+0.82%) |
Nov 20, 2007 | 13.17 | 13.62 | 12.82 | 13.45 | 62,115 | +0.23(+1.73%) |
Nov 19, 2007 | 13.41 | 13.56 | 12.98 | 13.22 | 49,334 | -0.36(-2.67%) |
Nov 16, 2007 | 13.43 | 13.61 | 13.03 | 13.58 | 56,873 | +0.18(+1.38%) |
Nov 15, 2007 | 13.68 | 13.68 | 13.28 | 13.40 | 32,532 | -0.38(-2.74%) |
Nov 14, 2007 | 14.03 | 14.03 | 13.53 | 13.77 | 52,371 | -0.18(-1.32%) |
Nov 13, 2007 | 13.85 | 13.96 | 13.79 | 13.96 | 61,901 | +0.11(+0.80%) |
Nov 12, 2007 | 13.38 | 13.85 | 13.17 | 13.85 | 37,593 | +0.48(+3.59%) |
Nov 09, 2007 | 12.66 | 13.74 | 12.57 | 13.37 | 37,631 | +0.50(+3.91%) |
Nov 08, 2007 | 12.61 | 13.00 | 12.47 | 12.86 | 61,805 | +0.38(+3.08%) |
Nov 07, 2007 | 12.67 | 13.06 | 12.48 | 12.48 | 34,563 | -0.33(-2.60%) |
Nov 06, 2007 | 12.75 | 12.84 | 12.41 | 12.81 | 54,233 | +0.09(+0.70%) |
Nov 05, 2007 | 12.61 | 12.81 | 12.42 | 12.72 | 48,833 | +0.01(+0.12%) |
Nov 02, 2007 | 12.88 | 13.66 | 12.58 | 12.71 | 49,906 | +0.10(+0.82%) |
Nov 01, 2007 | 13.30 | 13.43 | 12.58 | 12.61 | 107,431 | -0.76(-5.69%) |
Oct 31, 2007 | 13.66 | 14.04 | 13.30 | 13.37 | 114,774 | -0.22(-1.63%) |
Oct 30, 2007 | 14.48 | 14.48 | 13.52 | 13.59 | 66,021 | -0.95(-6.55%) |
Oct 29, 2007 | 14.61 | 14.93 | 14.46 | 14.54 | 29,018 | +0.04(+0.31%) |
Oct 26, 2007 | 14.08 | 14.50 | 13.97 | 14.50 | 22,940 | +0.58(+4.20%) |
Oct 25, 2007 | 13.84 | 14.23 | 13.60 | 13.91 | 28,771 | +0.22(+1.62%) |
Oct 24, 2007 | 14.06 | 14.24 | 13.52 | 13.69 | 20,784 | -0.56(-3.94%) |
Oct 23, 2007 | 14.62 | 14.62 | 14.04 | 14.25 | 21,682 | -0.23(-1.58%) |
Oct 22, 2007 | 14.02 | 14.50 | 13.86 | 14.48 | 22,871 | +0.60(+4.31%) |
Oct 19, 2007 | 15.07 | 15.07 | 13.88 | 13.88 | 51,356 | -1.19(-7.89%) |
Oct 18, 2007 | 14.98 | 15.13 | 14.97 | 15.07 | 16,041 | -0.07(-0.49%) |
Oct 17, 2007 | 15.30 | 15.30 | 15.04 | 15.15 | 39,853 | +0.06(+0.39%) |
Oct 16, 2007 | 15.15 | 15.36 | 15.04 | 15.09 | 12,308 | -0.20(-1.30%) |
Oct 15, 2007 | 15.61 | 15.61 | 14.91 | 15.29 | 40,511 | -0.34(-2.17%) |
Oct 12, 2007 | 15.40 | 15.63 | 15.39 | 15.63 | 4,962 | +0.11(+0.71%) |
Oct 11, 2007 | 15.65 | 15.72 | 15.40 | 15.52 | 22,097 | -0.07(-0.47%) |
Oct 10, 2007 | 15.52 | 15.59 | 15.34 | 15.59 | 22,802 | +0.00(+0.00%) |
Oct 09, 2007 | 15.27 | 15.63 | 15.06 | 15.59 | 16,760 | +0.35(+2.33%) |
Oct 08, 2007 | 15.56 | 15.61 | 15.07 | 15.24 | 20,032 | -0.39(-2.51%) |
Oct 05, 2007 | 15.36 | 15.76 | 15.29 | 15.63 | 38,547 | +0.39(+2.59%) |
Oct 04, 2007 | 15.24 | 15.25 | 14.96 | 15.23 | 7,754 | +0.09(+0.57%) |
Oct 03, 2007 | 15.49 | 15.49 | 15.10 | 15.15 | 27,676 | -0.47(-2.98%) |
Oct 02, 2007 | 15.50 | 15.74 | 15.39 | 15.61 | 46,114 | +0.12(+0.76%) |
Oct 01, 2007 | 14.90 | 15.51 | 14.90 | 15.49 | 38,716 | +0.44(+2.89%) |
Sep 28, 2007 | 15.44 | 15.46 | 14.98 | 15.06 | 31,358 | -0.42(-2.72%) |
Sep 27, 2007 | 15.26 | 15.48 | 15.26 | 15.48 | 13,252 | +0.15(+0.96%) |
Sep 26, 2007 | 15.16 | 15.44 | 14.99 | 15.33 | 30,412 | -0.01(-0.05%) |
Sep 25, 2007 | 15.12 | 15.41 | 14.93 | 15.34 | 22,093 | +0.10(+0.63%) |
Sep 24, 2007 | 15.25 | 15.29 | 15.04 | 15.24 | 22,431 | -0.04(-0.29%) |
Sep 21, 2007 | 15.31 | 15.38 | 15.20 | 15.29 | 82,544 | +0.01(+0.05%) |
Sep 20, 2007 | 15.32 | 15.41 | 15.17 | 15.28 | 29,128 | -0.12(-0.77%) |
Sep 19, 2007 | 15.22 | 15.49 | 14.81 | 15.40 | 77,604 | +0.28(+1.86%) |
Sep 18, 2007 | 13.53 | 15.15 | 13.44 | 15.12 | 71,211 | +1.52(+11.20%) |
Sep 17, 2007 | 13.71 | 13.71 | 13.49 | 13.60 | 12,127 | -0.10(-0.75%) |
Sep 14, 2007 | 13.73 | 13.73 | 13.53 | 13.70 | 22,082 | -0.12(-0.86%) |
Sep 13, 2007 | 13.80 | 14.04 | 13.56 | 13.82 | 30,573 | +0.05(+0.38%) |
Sep 12, 2007 | 14.08 | 14.08 | 13.68 | 13.77 | 16,504 | -0.38(-2.72%) |
Sep 11, 2007 | 13.89 | 14.16 | 13.83 | 14.15 | 15,011 | +0.30(+2.19%) |
Sep 10, 2007 | 13.88 | 13.92 | 13.60 | 13.85 | 30,832 | -0.06(-0.42%) |
Sep 07, 2007 | 14.04 | 14.22 | 13.80 | 13.91 | 28,684 | -0.29(-2.03%) |
Sep 06, 2007 | 14.17 | 14.22 | 14.11 | 14.19 | 12,192 | +0.04(+0.26%) |
Sep 05, 2007 | 14.48 | 14.72 | 14.14 | 14.16 | 25,509 | -0.44(-3.04%) |
Sep 04, 2007 | 14.33 | 14.72 | 14.19 | 14.60 | 30,322 | +0.16(+1.07%) |
Aug 31, 2007 | 14.70 | 14.76 | 14.31 | 14.45 | 23,043 | -0.33(-2.25%) |
Aug 30, 2007 | 14.52 | 14.78 | 14.52 | 14.78 | 17,672 | +0.03(+0.20%) |
Aug 29, 2007 | 14.52 | 14.76 | 14.09 | 14.75 | 28,902 | +0.28(+1.94%) |
Aug 28, 2007 | 14.63 | 14.75 | 14.35 | 14.47 | 24,544 | -0.30(-2.00%) |
Aug 27, 2007 | 14.83 | 14.89 | 14.33 | 14.76 | 40,748 | -0.08(-0.55%) |
Aug 24, 2007 | 14.62 | 14.85 | 14.22 | 14.84 | 27,692 | +0.34(+2.34%) |
Aug 23, 2007 | 14.93 | 14.93 | 14.48 | 14.50 | 21,421 | -0.41(-2.73%) |
Aug 22, 2007 | 14.93 | 15.07 | 14.65 | 14.91 | 27,120 | -0.01(-0.05%) |
Aug 21, 2007 | 14.85 | 15.25 | 14.78 | 14.92 | 16,991 | -0.04(-0.30%) |
Aug 20, 2007 | 15.41 | 15.41 | 14.65 | 14.96 | 26,099 | -0.41(-2.69%) |
Aug 17, 2007 | 15.52 | 15.80 | 14.83 | 15.38 | 109,823 | +0.25(+1.66%) |
Aug 16, 2007 | 13.91 | 15.52 | 13.91 | 15.13 | 137,119 | +1.26(+9.06%) |
Aug 15, 2007 | 13.85 | 14.29 | 13.82 | 13.87 | 28,868 | +0.01(+0.05%) |
Aug 14, 2007 | 14.11 | 14.18 | 13.82 | 13.86 | 25,324 | -0.26(-1.83%) |
Aug 13, 2007 | 14.16 | 14.26 | 13.82 | 14.12 | 50,510 | -0.04(-0.31%) |
Aug 10, 2007 | 13.14 | 14.28 | 13.03 | 14.16 | 100,774 | +1.11(+8.49%) |
Aug 09, 2007 | 12.87 | 13.28 | 12.67 | 13.06 | 40,770 | -0.10(-0.73%) |
Aug 08, 2007 | 12.84 | 13.45 | 12.67 | 13.15 | 73,076 | +0.47(+3.73%) |
Aug 07, 2007 | 12.64 | 12.85 | 12.21 | 12.68 | 65,307 | -0.06(-0.46%) |
Aug 06, 2007 | 12.32 | 12.87 | 12.18 | 12.74 | 62,277 | +0.45(+3.67%) |
Aug 03, 2007 | 12.36 | 13.30 | 12.23 | 12.29 | 58,470 | -0.85(-6.47%) |
Aug 02, 2007 | 13.40 | 13.40 | 12.92 | 13.14 | 35,636 | -0.24(-1.82%) |
Aug 01, 2007 | 13.25 | 13.49 | 13.08 | 13.38 | 45,467 | +0.01(+0.11%) |
Jul 31, 2007 | 13.10 | 13.65 | 12.78 | 13.37 | 132,741 | +0.37(+2.84%) |
Jul 30, 2007 | 12.55 | 13.18 | 12.46 | 13.00 | 60,719 | +0.55(+4.39%) |
Jul 27, 2007 | 12.45 | 12.86 | 12.45 | 12.45 | 58,957 | -0.07(-0.53%) |
Jul 26, 2007 | 12.27 | 12.94 | 12.22 | 12.52 | 60,511 | +0.01(+0.06%) |
Jul 25, 2007 | 13.09 | 13.09 | 12.15 | 12.51 | 82,073 | +0.39(+3.23%) |
Jul 24, 2007 | 12.38 | 12.50 | 12.12 | 12.12 | 63,337 | -0.41(-3.24%) |
Jul 23, 2007 | 12.56 | 12.78 | 12.52 | 12.52 | 51,894 | -0.03(-0.23%) |
Jul 20, 2007 | 13.03 | 13.04 | 12.47 | 12.55 | 77,226 | -0.50(-3.85%) |
Jul 19, 2007 | 13.25 | 13.25 | 12.93 | 13.06 | 25,575 | -0.14(-1.06%) |
Jul 18, 2007 | 13.00 | 13.20 | 12.93 | 13.20 | 48,040 | +0.16(+1.19%) |
Jul 17, 2007 | 13.12 | 13.14 | 13.00 | 13.04 | 28,864 | -0.10(-0.73%) |
Jul 16, 2007 | 13.12 | 13.28 | 12.94 | 13.14 | 43,291 | -0.04(-0.34%) |
Jul 13, 2007 | 13.45 | 13.45 | 12.95 | 13.18 | 77,415 | -0.33(-2.41%) |
Jul 12, 2007 | 13.39 | 13.51 | 13.27 | 13.51 | 18,208 | +0.23(+1.73%) |
Jul 11, 2007 | 13.28 | 13.40 | 13.20 | 13.28 | 24,425 | -0.06(-0.44%) |
Jul 10, 2007 | 13.53 | 13.73 | 13.29 | 13.34 | 47,362 | -0.34(-2.49%) |
Jul 09, 2007 | 13.87 | 13.94 | 13.64 | 13.68 | 20,584 | -0.19(-1.39%) |
Jul 06, 2007 | 13.89 | 13.94 | 13.82 | 13.87 | 6,623 | -0.05(-0.37%) |
Jul 05, 2007 | 14.00 | 14.00 | 13.77 | 13.92 | 9,695 | -0.05(-0.37%) |
Jul 03, 2007 | 13.72 | 13.97 | 13.72 | 13.97 | 4,979 | +0.06(+0.42%) |
Jul 02, 2007 | 13.94 | 14.08 | 13.85 | 13.91 | 29,242 | +0.07(+0.53%) |
Jun 29, 2007 | 14.45 | 14.48 | 13.80 | 13.84 | 59,507 | -0.52(-3.65%) |
Jun 28, 2007 | 14.45 | 14.51 | 14.30 | 14.36 | 12,724 | -0.10(-0.72%) |
Jun 27, 2007 | 13.77 | 14.47 | 13.77 | 14.47 | 28,400 | +0.33(+2.35%) |
Jun 26, 2007 | 14.26 | 14.45 | 14.09 | 14.14 | 30,864 | -0.03(-0.21%) |
Jun 25, 2007 | 14.01 | 14.63 | 13.90 | 14.16 | 69,588 | +0.16(+1.11%) |
Jun 22, 2007 | 14.09 | 14.15 | 13.77 | 14.01 | 189,049 | -0.14(-0.99%) |
Jun 21, 2007 | 13.89 | 14.31 | 13.89 | 14.15 | 37,078 | +0.11(+0.79%) |
Jun 20, 2007 | 14.59 | 14.59 | 14.03 | 14.04 | 40,465 | -0.51(-3.50%) |
Jun 19, 2007 | 14.21 | 14.59 | 14.05 | 14.55 | 40,871 | +0.30(+2.13%) |
Jun 18, 2007 | 14.19 | 14.36 | 14.04 | 14.25 | 19,353 | +0.04(+0.26%) |
Jun 15, 2007 | 14.25 | 14.43 | 14.04 | 14.21 | 96,765 | +0.33(+2.40%) |
Jun 14, 2007 | 14.13 | 14.13 | 13.75 | 13.88 | 28,826 | -0.21(-1.47%) |
Jun 13, 2007 | 14.02 | 14.22 | 13.71 | 14.08 | 34,781 | +0.13(+0.90%) |
Jun 12, 2007 | 14.00 | 14.15 | 13.86 | 13.96 | 47,503 | -0.12(-0.84%) |
Jun 11, 2007 | 14.06 | 14.28 | 14.00 | 14.08 | 19,059 | -0.13(-0.88%) |
Jun 08, 2007 | 13.98 | 14.23 | 13.88 | 14.20 | 21,421 | +0.16(+1.16%) |
Jun 07, 2007 | 14.14 | 14.21 | 13.94 | 14.04 | 30,652 | -0.20(-1.40%) |
Jun 06, 2007 | 14.13 | 14.24 | 14.04 | 14.24 | 28,626 | -0.04(-0.31%) |
Jun 05, 2007 | 14.42 | 14.42 | 14.14 | 14.28 | 49,602 | -0.24(-1.63%) |
Jun 04, 2007 | 14.39 | 14.52 | 14.26 | 14.52 | 24,305 | +0.03(+0.20%) |
Jun 01, 2007 | 14.45 | 14.84 | 14.25 | 14.49 | 41,526 | +0.08(+0.56%) |
May 31, 2007 | 14.30 | 14.42 | 14.14 | 14.41 | 59,864 | +0.11(+0.78%) |
May 30, 2007 | 14.27 | 14.53 | 14.04 | 14.30 | 82,385 | -0.12(-0.82%) |
May 29, 2007 | 14.53 | 14.53 | 14.11 | 14.42 | 33,471 | -0.03(-0.20%) |
May 25, 2007 | 14.04 | 14.48 | 14.04 | 14.45 | 50,571 | +0.47(+3.38%) |
May 24, 2007 | 14.27 | 14.31 | 13.86 | 13.97 | 34,112 | -0.34(-2.37%) |
May 23, 2007 | 14.48 | 14.66 | 14.15 | 14.31 | 36,123 | -0.18(-1.27%) |
May 22, 2007 | 14.25 | 14.51 | 14.04 | 14.50 | 46,853 | +0.26(+1.82%) |
May 21, 2007 | 14.03 | 14.29 | 13.74 | 14.24 | 44,854 | +0.30(+2.12%) |
May 18, 2007 | 14.08 | 14.24 | 13.85 | 13.94 | 56,489 | -0.05(-0.37%) |
May 17, 2007 | 14.33 | 14.44 | 13.88 | 13.99 | 54,118 | -0.35(-2.42%) |
May 16, 2007 | 14.47 | 14.70 | 14.19 | 14.34 | 24,589 | -0.05(-0.36%) |
May 15, 2007 | 14.60 | 14.70 | 14.34 | 14.39 | 60,216 | -0.19(-1.32%) |
May 14, 2007 | 14.90 | 14.98 | 14.54 | 14.59 | 35,843 | -0.37(-2.47%) |
May 11, 2007 | 14.77 | 15.10 | 14.77 | 14.96 | 13,421 | +0.24(+1.61%) |
May 10, 2007 | 15.10 | 15.13 | 14.59 | 14.72 | 46,692 | -0.50(-3.25%) |
May 09, 2007 | 14.97 | 15.30 | 14.94 | 15.21 | 12,855 | -0.01(-0.05%) |
May 08, 2007 | 15.25 | 15.27 | 15.04 | 15.22 | 61,716 | -0.17(-1.10%) |
May 07, 2007 | 15.42 | 15.42 | 15.22 | 15.39 | 29,936 | -0.04(-0.24%) |
May 04, 2007 | 15.49 | 15.56 | 15.25 | 15.43 | 23,310 | -0.06(-0.38%) |
May 03, 2007 | 15.48 | 15.59 | 15.37 | 15.49 | 15,439 | -0.07(-0.43%) |
May 02, 2007 | 15.44 | 15.64 | 15.35 | 15.55 | 26,571 | +0.12(+0.77%) |
May 01, 2007 | 15.34 | 15.52 | 15.20 | 15.44 | 35,799 | +0.04(+0.29%) |
Apr 30, 2007 | 15.24 | 15.69 | 15.22 | 15.39 | 81,412 | +0.07(+0.48%) |
Apr 27, 2007 | 15.37 | 15.66 | 15.26 | 15.32 | 62,900 | -0.10(-0.62%) |
Apr 26, 2007 | 15.79 | 15.79 | 15.38 | 15.41 | 30,518 | -0.40(-2.52%) |
Apr 25, 2007 | 15.35 | 15.95 | 15.35 | 15.81 | 34,218 | +0.15(+0.94%) |
Apr 24, 2007 | 15.54 | 15.66 | 15.34 | 15.66 | 13,065 | +0.16(+1.00%) |
Apr 23, 2007 | 15.59 | 15.67 | 15.34 | 15.51 | 15,416 | -0.23(-1.46%) |
Apr 20, 2007 | 15.72 | 15.92 | 15.62 | 15.74 | 36,122 | +0.37(+2.40%) |
Apr 19, 2007 | 15.37 | 15.54 | 15.21 | 15.37 | 17,776 | -0.16(-1.05%) |
Apr 18, 2007 | 15.92 | 16.01 | 15.42 | 15.53 | 38,289 | -0.29(-1.82%) |
Apr 17, 2007 | 15.92 | 15.92 | 15.73 | 15.82 | 13,886 | -0.09(-0.56%) |
Apr 16, 2007 | 15.75 | 15.94 | 15.66 | 15.91 | 32,643 | +0.26(+1.65%) |
Apr 13, 2007 | 15.49 | 15.82 | 15.38 | 15.65 | 26,612 | +0.11(+0.71%) |
Apr 12, 2007 | 15.37 | 15.54 | 15.26 | 15.54 | 34,367 | +0.17(+1.11%) |
Apr 11, 2007 | 15.55 | 15.57 | 15.28 | 15.37 | 42,809 | -0.16(-1.00%) |
Apr 10, 2007 | 15.28 | 15.66 | 15.28 | 15.52 | 13,308 | +0.18(+1.16%) |
Apr 09, 2007 | 15.81 | 15.89 | 15.22 | 15.35 | 30,757 | -0.48(-3.03%) |
Apr 05, 2007 | 15.89 | 15.92 | 15.75 | 15.83 | 10,940 | +0.01(+0.09%) |
Apr 04, 2007 | 15.78 | 15.95 | 15.73 | 15.81 | 23,164 | -0.01(-0.05%) |
Apr 03, 2007 | 15.61 | 16.00 | 15.61 | 15.82 | 26,646 | +0.32(+2.05%) |
Apr 02, 2007 | 15.86 | 15.91 | 15.44 | 15.50 | 29,890 | -0.30(-1.87%) |
Mar 30, 2007 | 15.83 | 15.87 | 15.57 | 15.80 | 29,660 | -0.03(-0.19%) |
Mar 29, 2007 | 15.86 | 15.90 | 15.59 | 15.83 | 33,681 | +0.11(+0.71%) |
Mar 28, 2007 | 16.03 | 16.25 | 15.70 | 15.72 | 18,013 | -0.46(-2.83%) |
Mar 27, 2007 | 16.27 | 16.34 | 16.00 | 16.17 | 24,424 | -0.21(-1.30%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.14 | 16.39 | 62,285 | -0.36(-2.13%) |
Mar 23, 2007 | 16.79 | 16.79 | 16.65 | 16.74 | 5,529 | +0.01(+0.04%) |
Mar 22, 2007 | 16.64 | 16.78 | 16.43 | 16.74 | 22,977 | +0.20(+1.21%) |
Mar 21, 2007 | 16.14 | 16.55 | 15.93 | 16.54 | 20,788 | +0.40(+2.47%) |
Mar 20, 2007 | 16.00 | 16.21 | 15.99 | 16.14 | 9,798 | +0.10(+0.65%) |
Mar 19, 2007 | 15.84 | 16.26 | 15.81 | 16.03 | 28,867 | +0.37(+2.36%) |
Mar 16, 2007 | 15.87 | 15.87 | 15.54 | 15.66 | 120,646 | -0.21(-1.35%) |
Mar 15, 2007 | 15.78 | 15.88 | 15.70 | 15.88 | 19,983 | +0.12(+0.75%) |
Mar 14, 2007 | 15.72 | 15.76 | 15.49 | 15.76 | 15,207 | +0.07(+0.42%) |
Mar 13, 2007 | 16.26 | 16.23 | 15.60 | 15.69 | 73,921 | -0.57(-3.50%) |
Mar 12, 2007 | 16.30 | 16.36 | 15.96 | 16.26 | 30,675 | +0.13(+0.78%) |
Mar 09, 2007 | 16.11 | 16.27 | 15.85 | 16.14 | 41,408 | +0.18(+1.16%) |
Mar 08, 2007 | 16.02 | 16.25 | 15.95 | 15.95 | 55,715 | +0.03(+0.19%) |
Mar 07, 2007 | 16.36 | 16.37 | 15.91 | 15.92 | 34,158 | -0.48(-2.93%) |
Mar 06, 2007 | 15.70 | 16.44 | 15.70 | 16.40 | 45,736 | +0.62(+3.93%) |
Mar 05, 2007 | 16.06 | 16.29 | 15.77 | 15.78 | 29,216 | -0.38(-2.33%) |
Mar 02, 2007 | 16.30 | 16.42 | 16.16 | 16.16 | 53,486 | -0.29(-1.75%) |
Mar 01, 2007 | 16.94 | 16.94 | 16.03 | 16.45 | 93,358 | +0.04(+0.22%) |
Feb 28, 2007 | 16.44 | 16.87 | 16.36 | 16.41 | 52,006 | +0.03(+0.18%) |
Feb 27, 2007 | 17.15 | 17.34 | 16.38 | 16.38 | 53,767 | -1.06(-6.10%) |
Feb 26, 2007 | 17.62 | 17.70 | 17.14 | 17.45 | 45,403 | -0.14(-0.80%) |
Feb 23, 2007 | 17.73 | 17.73 | 17.41 | 17.59 | 36,900 | -0.10(-0.54%) |
Feb 22, 2007 | 17.36 | 17.71 | 17.22 | 17.68 | 46,145 | +0.23(+1.31%) |
Feb 21, 2007 | 17.21 | 17.47 | 17.18 | 17.45 | 43,111 | +0.10(+0.55%) |
Feb 20, 2007 | 17.09 | 17.44 | 16.93 | 17.36 | 20,863 | +0.20(+1.16%) |
Feb 16, 2007 | 17.37 | 17.37 | 16.81 | 17.16 | 59,256 | -0.21(-1.19%) |
Feb 15, 2007 | 17.75 | 17.75 | 17.32 | 17.36 | 34,323 | -0.25(-1.43%) |
Feb 14, 2007 | 17.87 | 17.94 | 17.54 | 17.62 | 60,035 | -0.32(-1.77%) |
Feb 13, 2007 | 17.67 | 17.93 | 17.59 | 17.93 | 22,258 | +0.22(+1.25%) |
Feb 12, 2007 | 17.94 | 17.94 | 17.57 | 17.71 | 48,449 | -0.24(-1.32%) |
Feb 09, 2007 | 18.10 | 18.30 | 17.80 | 17.95 | 58,706 | -0.23(-1.26%) |
Feb 08, 2007 | 17.95 | 18.26 | 17.88 | 18.18 | 34,809 | +0.16(+0.90%) |
Feb 07, 2007 | 17.76 | 18.10 | 17.70 | 18.01 | 23,262 | +0.32(+1.80%) |
Feb 06, 2007 | 17.84 | 17.87 | 17.37 | 17.70 | 28,806 | -0.05(-0.29%) |
Feb 05, 2007 | 18.44 | 18.47 | 17.67 | 17.75 | 64,792 | -0.68(-3.69%) |
Feb 02, 2007 | 18.18 | 18.47 | 17.90 | 18.43 | 59,214 | +0.26(+1.42%) |