Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.56 | 18.04 | 17.45 | 17.88 | 1,563,430 | -0.06(-0.31%) |
Jan 30, 2008 | 18.31 | 18.43 | 17.85 | 17.93 | 641,013 | -0.37(-2.01%) |
Jan 29, 2008 | 18.30 | 18.52 | 18.17 | 18.30 | 944,034 | +0.28(+1.55%) |
Jan 28, 2008 | 17.87 | 18.10 | 17.68 | 18.02 | 638,214 | +0.12(+0.68%) |
Jan 25, 2008 | 18.55 | 18.55 | 17.73 | 17.90 | 1,424,945 | -0.37(-2.02%) |
Jan 24, 2008 | 17.35 | 18.33 | 17.35 | 18.27 | 1,174,567 | +0.90(+5.19%) |
Jan 23, 2008 | 17.21 | 17.60 | 16.72 | 17.37 | 1,511,312 | -0.37(-2.10%) |
Jan 22, 2008 | 16.49 | 18.09 | 16.49 | 17.74 | 1,992,527 | +0.18(+1.01%) |
Jan 21, 2008 | 17.47 | 17.90 | 17.12 | 17.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.90 | 17.12 | 17.56 | 1,405,228 | +0.04(+0.21%) |
Jan 17, 2008 | 17.42 | 17.82 | 17.27 | 17.53 | 1,287,686 | +0.03(+0.19%) |
Jan 16, 2008 | 17.87 | 18.15 | 17.33 | 17.49 | 2,189,173 | -0.64(-3.53%) |
Jan 15, 2008 | 18.18 | 18.89 | 17.91 | 18.13 | 1,806,540 | +0.13(+0.73%) |
Jan 14, 2008 | 18.32 | 18.73 | 17.45 | 18.00 | 1,495,453 | -0.41(-2.21%) |
Jan 11, 2008 | 18.83 | 18.83 | 18.36 | 18.41 | 752,441 | -0.72(-3.78%) |
Jan 10, 2008 | 18.68 | 19.39 | 18.54 | 19.13 | 812,448 | +0.17(+0.91%) |
Jan 09, 2008 | 19.63 | 19.63 | 18.76 | 18.96 | 1,033,191 | -0.52(-2.66%) |
Jan 08, 2008 | 19.28 | 19.82 | 19.26 | 19.48 | 2,211,676 | +0.45(+2.35%) |
Jan 07, 2008 | 20.42 | 20.58 | 18.89 | 19.03 | 2,064,552 | -1.26(-6.23%) |
Jan 04, 2008 | 20.82 | 20.82 | 20.19 | 20.29 | 612,441 | -0.49(-2.38%) |
Jan 03, 2008 | 20.82 | 20.86 | 20.55 | 20.79 | 558,525 | -0.18(-0.87%) |
Jan 02, 2008 | 21.23 | 21.38 | 20.86 | 20.97 | 811,850 | -0.14(-0.68%) |
Jan 01, 2008 | 21.34 | 21.53 | 21.07 | 21.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.34 | 21.53 | 21.07 | 21.11 | 385,114 | -0.46(-2.12%) |
Dec 28, 2007 | 21.26 | 21.65 | 21.25 | 21.57 | 434,950 | +0.34(+1.58%) |
Dec 27, 2007 | 21.32 | 21.47 | 21.13 | 21.24 | 324,036 | -0.27(-1.24%) |
Dec 26, 2007 | 21.15 | 21.61 | 21.12 | 21.50 | 182,506 | +0.17(+0.79%) |
Dec 24, 2007 | 21.00 | 21.36 | 21.00 | 21.33 | 361,540 | +0.27(+1.28%) |
Dec 21, 2007 | 20.18 | 21.11 | 20.18 | 21.06 | 1,347,320 | +0.59(+2.89%) |
Dec 20, 2007 | 20.53 | 20.55 | 20.14 | 20.47 | 452,832 | +0.06(+0.27%) |
Dec 19, 2007 | 19.98 | 20.42 | 19.98 | 20.41 | 1,062,547 | +0.26(+1.27%) |
Dec 18, 2007 | 19.94 | 20.18 | 19.79 | 20.16 | 674,218 | +0.26(+1.29%) |
Dec 17, 2007 | 19.89 | 20.29 | 19.85 | 19.90 | 957,544 | -0.15(-0.74%) |
Dec 14, 2007 | 19.80 | 20.06 | 19.57 | 20.05 | 1,056,118 | +0.34(+1.70%) |
Dec 13, 2007 | 19.47 | 20.12 | 19.46 | 19.71 | 950,035 | +0.07(+0.38%) |
Dec 12, 2007 | 19.73 | 20.11 | 19.29 | 19.64 | 926,568 | +0.02(+0.12%) |
Dec 11, 2007 | 20.05 | 20.20 | 19.56 | 19.62 | 735,886 | -0.58(-2.87%) |
Dec 10, 2007 | 20.53 | 20.53 | 20.02 | 20.20 | 576,278 | -0.28(-1.37%) |
Dec 07, 2007 | 20.06 | 20.55 | 20.06 | 20.48 | 548,975 | +0.40(+1.98%) |
Dec 06, 2007 | 19.77 | 20.14 | 19.67 | 20.08 | 590,037 | +0.39(+1.99%) |
Dec 05, 2007 | 19.69 | 20.04 | 19.57 | 19.69 | 1,109,352 | +0.03(+0.14%) |
Dec 04, 2007 | 19.45 | 19.88 | 19.45 | 19.66 | 1,277,500 | +0.01(+0.07%) |
Dec 03, 2007 | 19.40 | 19.83 | 19.34 | 19.64 | 1,435,693 | +0.11(+0.57%) |
Nov 30, 2007 | 19.83 | 19.83 | 18.98 | 19.53 | 3,502,099 | +0.17(+0.87%) |
Nov 29, 2007 | 19.48 | 19.83 | 18.93 | 19.36 | 9,720,875 | -2.16(-10.04%) |
Nov 28, 2007 | 20.55 | 21.53 | 20.53 | 21.52 | 1,070,050 | +0.88(+4.27%) |
Nov 27, 2007 | 19.95 | 20.81 | 19.95 | 20.64 | 972,061 | +0.08(+0.39%) |
Nov 26, 2007 | 20.55 | 20.84 | 20.50 | 20.56 | 1,247,496 | -0.24(-1.17%) |
Nov 23, 2007 | 20.27 | 20.82 | 20.27 | 20.81 | 358,713 | +0.54(+2.65%) |
Nov 21, 2007 | 19.81 | 20.44 | 19.81 | 20.27 | 1,030,403 | +0.04(+0.18%) |
Nov 20, 2007 | 21.23 | 21.23 | 19.74 | 20.23 | 1,737,880 | -0.87(-4.11%) |
Nov 19, 2007 | 21.64 | 21.64 | 21.06 | 21.10 | 625,912 | -0.72(-3.31%) |
Nov 16, 2007 | 21.50 | 21.87 | 21.45 | 21.82 | 796,589 | +0.52(+2.43%) |
Nov 15, 2007 | 21.59 | 21.65 | 21.11 | 21.31 | 1,223,910 | -0.28(-1.28%) |
Nov 14, 2007 | 22.57 | 22.57 | 21.51 | 21.58 | 949,402 | -0.48(-2.18%) |
Nov 13, 2007 | 22.30 | 22.37 | 21.90 | 22.06 | 711,218 | +0.13(+0.57%) |
Nov 12, 2007 | 22.75 | 23.02 | 21.83 | 21.94 | 1,136,143 | -0.97(-4.24%) |
Nov 09, 2007 | 23.44 | 23.59 | 22.91 | 22.91 | 876,633 | -1.25(-5.18%) |
Nov 08, 2007 | 24.46 | 25.00 | 23.61 | 24.16 | 929,246 | -0.40(-1.63%) |
Nov 07, 2007 | 25.07 | 25.33 | 24.46 | 24.56 | 1,030,615 | -0.24(-0.98%) |
Nov 06, 2007 | 24.45 | 24.98 | 24.45 | 24.80 | 723,081 | +0.54(+2.23%) |
Nov 05, 2007 | 23.98 | 24.72 | 23.98 | 24.26 | 673,254 | -0.07(-0.29%) |
Nov 02, 2007 | 23.82 | 24.42 | 23.62 | 24.33 | 1,022,686 | +1.07(+4.59%) |
Nov 01, 2007 | 23.62 | 23.76 | 23.13 | 23.26 | 765,728 | -0.52(-2.18%) |
Oct 31, 2007 | 23.59 | 23.86 | 23.24 | 23.78 | 947,463 | +0.67(+2.91%) |
Oct 30, 2007 | 23.27 | 23.44 | 22.92 | 23.11 | 515,629 | -0.37(-1.57%) |
Oct 29, 2007 | 23.43 | 23.80 | 23.25 | 23.48 | 858,739 | +0.18(+0.76%) |
Oct 26, 2007 | 23.80 | 24.26 | 23.17 | 23.30 | 1,185,132 | +0.05(+0.22%) |
Oct 25, 2007 | 22.76 | 23.61 | 22.76 | 23.25 | 1,748,767 | +0.56(+2.45%) |
Oct 24, 2007 | 22.59 | 22.69 | 22.16 | 22.69 | 418,332 | +0.08(+0.35%) |
Oct 23, 2007 | 22.70 | 22.81 | 22.43 | 22.61 | 346,324 | +0.21(+0.94%) |
Oct 22, 2007 | 22.05 | 22.55 | 21.94 | 22.40 | 504,913 | -0.10(-0.46%) |
Oct 19, 2007 | 23.03 | 23.24 | 22.29 | 22.50 | 573,707 | -0.53(-2.29%) |
Oct 18, 2007 | 22.85 | 23.13 | 22.69 | 23.03 | 467,195 | +0.24(+1.06%) |
Oct 17, 2007 | 22.77 | 22.87 | 22.62 | 22.79 | 544,561 | +0.28(+1.24%) |
Oct 16, 2007 | 22.60 | 22.90 | 22.46 | 22.51 | 296,818 | -0.20(-0.88%) |
Oct 15, 2007 | 23.27 | 23.28 | 22.59 | 22.71 | 502,770 | -0.56(-2.43%) |
Oct 12, 2007 | 23.05 | 23.30 | 23.00 | 23.27 | 776,229 | +0.27(+1.18%) |
Oct 11, 2007 | 23.09 | 23.50 | 22.93 | 23.00 | 937,605 | +0.07(+0.28%) |
Oct 10, 2007 | 22.71 | 22.99 | 22.68 | 22.94 | 290,818 | +0.28(+1.24%) |
Oct 09, 2007 | 22.75 | 22.77 | 22.50 | 22.66 | 366,898 | +0.00(+0.02%) |
Oct 08, 2007 | 22.82 | 22.96 | 22.65 | 22.65 | 177,448 | -0.14(-0.63%) |
Oct 05, 2007 | 22.68 | 23.01 | 22.59 | 22.80 | 598,995 | +0.47(+2.11%) |
Oct 04, 2007 | 22.39 | 22.43 | 22.10 | 22.33 | 463,337 | +0.11(+0.48%) |
Oct 03, 2007 | 21.93 | 22.56 | 21.80 | 22.22 | 524,630 | +0.26(+1.17%) |
Oct 02, 2007 | 22.03 | 22.07 | 21.46 | 21.96 | 623,212 | +0.11(+0.49%) |
Oct 01, 2007 | 21.46 | 21.90 | 21.45 | 21.86 | 553,562 | +0.61(+2.88%) |
Sep 28, 2007 | 21.25 | 21.40 | 21.18 | 21.25 | 310,749 | +0.11(+0.53%) |
Sep 27, 2007 | 21.21 | 21.39 | 21.01 | 21.13 | 529,987 | +0.02(+0.11%) |
Sep 26, 2007 | 21.09 | 21.26 | 20.97 | 21.11 | 458,622 | -0.02(-0.09%) |
Sep 25, 2007 | 20.82 | 21.27 | 20.82 | 21.13 | 478,982 | +0.10(+0.47%) |
Sep 24, 2007 | 21.17 | 21.30 | 21.00 | 21.03 | 727,795 | -0.14(-0.66%) |
Sep 21, 2007 | 21.14 | 21.29 | 21.01 | 21.17 | 420,475 | +0.07(+0.31%) |
Sep 20, 2007 | 21.16 | 21.23 | 20.97 | 21.11 | 803,018 | +0.14(+0.65%) |
Sep 19, 2007 | 21.34 | 21.41 | 20.85 | 20.97 | 886,599 | -0.47(-2.18%) |
Sep 18, 2007 | 21.04 | 21.49 | 20.84 | 21.44 | 477,053 | +0.49(+2.36%) |
Sep 17, 2007 | 21.24 | 21.46 | 20.84 | 20.94 | 346,324 | -0.20(-0.93%) |
Sep 14, 2007 | 21.34 | 21.49 | 20.90 | 21.14 | 717,508 | -0.20(-0.94%) |
Sep 13, 2007 | 21.18 | 21.56 | 21.18 | 21.34 | 1,118,696 | +0.26(+1.24%) |
Sep 12, 2007 | 20.91 | 21.17 | 20.78 | 21.08 | 798,303 | +0.18(+0.85%) |
Sep 11, 2007 | 20.58 | 20.93 | 20.25 | 20.90 | 851,023 | +0.70(+3.49%) |
Sep 10, 2007 | 20.35 | 20.53 | 19.98 | 20.20 | 477,482 | -0.18(-0.89%) |
Sep 07, 2007 | 20.45 | 20.60 | 20.21 | 20.38 | 474,696 | -0.26(-1.27%) |
Sep 06, 2007 | 21.04 | 21.04 | 20.59 | 20.64 | 786,516 | -0.26(-1.23%) |
Sep 05, 2007 | 21.02 | 21.31 | 20.80 | 20.89 | 520,344 | -0.34(-1.58%) |
Sep 04, 2007 | 21.18 | 21.30 | 20.95 | 21.23 | 657,502 | +0.10(+0.49%) |
Aug 31, 2007 | 20.85 | 21.22 | 20.65 | 21.13 | 702,507 | +0.66(+3.21%) |
Aug 30, 2007 | 20.48 | 20.85 | 20.28 | 20.47 | 534,274 | -0.08(-0.41%) |
Aug 29, 2007 | 20.45 | 20.61 | 20.03 | 20.55 | 738,511 | +0.37(+1.85%) |
Aug 28, 2007 | 20.71 | 20.82 | 20.11 | 20.18 | 678,718 | -0.81(-3.85%) |
Aug 27, 2007 | 20.89 | 21.21 | 20.89 | 20.99 | 515,414 | -0.19(-0.90%) |
Aug 24, 2007 | 21.24 | 21.35 | 21.04 | 21.18 | 655,573 | +0.25(+1.20%) |
Aug 23, 2007 | 21.49 | 21.54 | 20.61 | 20.93 | 1,308,575 | -0.23(-1.10%) |
Aug 22, 2007 | 21.32 | 21.63 | 21.04 | 21.16 | 1,543,887 | +0.27(+1.27%) |
Aug 21, 2007 | 20.26 | 20.97 | 20.25 | 20.89 | 537,703 | +0.50(+2.45%) |
Aug 20, 2007 | 20.15 | 20.53 | 19.94 | 20.40 | 651,287 | +0.40(+2.01%) |
Aug 17, 2007 | 20.57 | 20.78 | 19.80 | 19.99 | 739,797 | +0.54(+2.78%) |
Aug 16, 2007 | 19.31 | 19.65 | 18.79 | 19.45 | 1,148,271 | +0.21(+1.09%) |
Aug 15, 2007 | 19.68 | 20.06 | 19.19 | 19.24 | 558,705 | -0.74(-3.69%) |
Aug 14, 2007 | 20.54 | 20.54 | 19.81 | 19.98 | 593,852 | -0.57(-2.77%) |
Aug 13, 2007 | 20.22 | 20.87 | 20.20 | 20.55 | 1,827,633 | +0.61(+3.04%) |
Aug 10, 2007 | 19.93 | 20.27 | 19.54 | 19.94 | 1,349,936 | -0.09(-0.47%) |
Aug 09, 2007 | 20.06 | 20.78 | 19.93 | 20.04 | 2,377,980 | -0.74(-3.57%) |
Aug 08, 2007 | 20.41 | 20.96 | 20.34 | 20.78 | 1,765,697 | +0.60(+2.98%) |
Aug 07, 2007 | 20.41 | 20.41 | 19.81 | 20.18 | 878,669 | -0.26(-1.28%) |
Aug 06, 2007 | 20.20 | 21.20 | 19.89 | 20.44 | 633,070 | +0.06(+0.30%) |
Aug 03, 2007 | 20.54 | 20.97 | 20.25 | 20.38 | 1,245,568 | -0.60(-2.85%) |
Aug 02, 2007 | 21.16 | 21.34 | 20.72 | 20.97 | 1,092,336 | +0.23(+1.12%) |
Aug 01, 2007 | 20.98 | 22.65 | 20.20 | 20.74 | 1,334,720 | -0.39(-1.85%) |
Jul 31, 2007 | 21.49 | 22.05 | 21.06 | 21.13 | 1,693,475 | -1.12(-5.01%) |
Jul 30, 2007 | 21.47 | 22.32 | 21.14 | 22.25 | 1,315,004 | +0.76(+3.52%) |
Jul 27, 2007 | 21.30 | 21.95 | 21.18 | 21.49 | 930,532 | -0.04(-0.17%) |
Jul 26, 2007 | 21.86 | 21.91 | 21.16 | 21.53 | 960,321 | -0.66(-2.99%) |
Jul 25, 2007 | 22.78 | 22.78 | 21.77 | 22.19 | 1,217,279 | -0.45(-1.98%) |
Jul 24, 2007 | 23.34 | 23.37 | 22.52 | 22.64 | 1,436,488 | -0.36(-1.58%) |
Jul 23, 2007 | 23.12 | 23.80 | 22.86 | 23.00 | 1,386,583 | +0.23(+1.00%) |
Jul 20, 2007 | 22.87 | 23.09 | 22.65 | 22.78 | 661,145 | -0.27(-1.17%) |
Jul 19, 2007 | 23.00 | 23.20 | 22.78 | 23.05 | 504,056 | +0.15(+0.65%) |
Jul 18, 2007 | 22.90 | 22.90 | 22.43 | 22.90 | 846,952 | +0.09(+0.39%) |
Jul 17, 2007 | 22.29 | 23.10 | 22.27 | 22.81 | 2,399,840 | +0.70(+3.14%) |
Jul 16, 2007 | 22.22 | 22.32 | 21.86 | 22.11 | 1,543,030 | +0.02(+0.11%) |
Jul 13, 2007 | 22.12 | 22.20 | 21.83 | 22.09 | 1,325,719 | +0.04(+0.17%) |
Jul 12, 2007 | 21.56 | 22.08 | 21.51 | 22.05 | 1,040,473 | +0.69(+3.23%) |
Jul 11, 2007 | 20.94 | 21.38 | 20.81 | 21.36 | 575,421 | +0.34(+1.62%) |
Jul 10, 2007 | 20.95 | 21.37 | 20.95 | 21.02 | 897,957 | -0.02(-0.11%) |
Jul 09, 2007 | 20.92 | 21.29 | 20.74 | 21.04 | 913,816 | +0.34(+1.65%) |
Jul 06, 2007 | 20.44 | 20.78 | 20.35 | 20.70 | 572,421 | +0.39(+1.91%) |
Jul 05, 2007 | 20.95 | 20.95 | 19.98 | 20.32 | 2,070,017 | -0.04(-0.18%) |
Jul 03, 2007 | 20.37 | 20.41 | 20.29 | 20.35 | 1,241,067 | +0.28(+1.37%) |
Jul 02, 2007 | 20.08 | 20.18 | 19.82 | 20.08 | 708,507 | +0.25(+1.27%) |
Jun 29, 2007 | 20.00 | 20.00 | 19.69 | 19.83 | 2,485,992 | -0.12(-0.59%) |
Jun 28, 2007 | 20.00 | 20.20 | 19.86 | 19.94 | 1,189,419 | +0.06(+0.28%) |
Jun 27, 2007 | 19.50 | 19.89 | 19.42 | 19.89 | 1,853,350 | +0.38(+1.94%) |
Jun 26, 2007 | 20.22 | 20.22 | 19.49 | 19.51 | 1,016,899 | -0.45(-2.24%) |
Jun 25, 2007 | 20.32 | 20.52 | 19.91 | 19.96 | 506,628 | -0.36(-1.79%) |
Jun 22, 2007 | 20.46 | 20.53 | 20.23 | 20.32 | 470,195 | -0.15(-0.75%) |
Jun 21, 2007 | 20.48 | 20.65 | 20.37 | 20.48 | 789,517 | +0.03(+0.16%) |
Jun 20, 2007 | 20.57 | 20.69 | 20.22 | 20.44 | 556,562 | -0.24(-1.15%) |
Jun 19, 2007 | 20.52 | 20.90 | 20.52 | 20.68 | 408,688 | +0.14(+0.66%) |
Jun 18, 2007 | 21.29 | 37.33 | 20.30 | 20.55 | 379,971 | +0.14(+0.66%) |
Jun 15, 2007 | 20.23 | 20.73 | 20.16 | 20.41 | 402,473 | +0.36(+1.79%) |
Jun 14, 2007 | 19.53 | 20.18 | 19.43 | 20.05 | 847,380 | +0.69(+3.59%) |
Jun 13, 2007 | 19.27 | 19.57 | 19.24 | 19.36 | 690,077 | +0.20(+1.05%) |
Jun 12, 2007 | 19.24 | 19.48 | 19.14 | 19.15 | 600,710 | -0.22(-1.16%) |
Jun 11, 2007 | 19.22 | 19.56 | 19.22 | 19.38 | 806,447 | +0.05(+0.24%) |
Jun 08, 2007 | 18.88 | 19.40 | 18.88 | 19.33 | 1,089,336 | +0.42(+2.20%) |
Jun 07, 2007 | 19.13 | 19.18 | 18.88 | 18.92 | 1,029,543 | -0.26(-1.34%) |
Jun 06, 2007 | 19.26 | 19.31 | 19.01 | 19.17 | 797,446 | -0.14(-0.72%) |
Jun 05, 2007 | 19.43 | 19.45 | 19.15 | 19.31 | 1,115,053 | -0.12(-0.62%) |
Jun 04, 2007 | 19.30 | 19.47 | 18.95 | 19.43 | 669,289 | +0.01(+0.05%) |
Jun 01, 2007 | 19.38 | 19.59 | 19.36 | 19.43 | 889,599 | +0.07(+0.34%) |
May 31, 2007 | 19.50 | 19.56 | 19.18 | 19.36 | 1,178,274 | -0.04(-0.22%) |
May 30, 2007 | 19.15 | 19.40 | 19.05 | 19.40 | 722,652 | +0.25(+1.32%) |
May 29, 2007 | 19.36 | 19.64 | 19.04 | 19.15 | 838,272 | +0.35(+1.86%) |
May 25, 2007 | 19.04 | 19.08 | 18.59 | 18.80 | 580,447 | +0.06(+0.30%) |
May 24, 2007 | 19.15 | 19.19 | 18.71 | 18.74 | 687,559 | -0.45(-2.33%) |
May 23, 2007 | 19.21 | 19.30 | 19.14 | 19.19 | 942,962 | +0.13(+0.69%) |
May 22, 2007 | 19.13 | 19.23 | 19.00 | 19.06 | 658,573 | -0.07(-0.37%) |
May 21, 2007 | 18.94 | 19.39 | 18.93 | 19.13 | 440,192 | +0.20(+1.04%) |
May 18, 2007 | 18.84 | 19.06 | 18.80 | 18.94 | 516,047 | +0.24(+1.30%) |
May 17, 2007 | 18.77 | 18.83 | 18.58 | 18.69 | 577,136 | -0.07(-0.40%) |
May 16, 2007 | 18.29 | 18.78 | 18.27 | 18.77 | 2,700,516 | +0.57(+3.13%) |
May 15, 2007 | 18.17 | 18.26 | 18.13 | 18.20 | 1,982,364 | +0.14(+0.75%) |
May 14, 2007 | 18.24 | 18.37 | 18.02 | 18.06 | 720,509 | -0.21(-1.15%) |
May 11, 2007 | 18.40 | 18.49 | 18.25 | 18.27 | 542,632 | -0.12(-0.63%) |
May 10, 2007 | 18.78 | 18.68 | 18.31 | 18.39 | 1,391,298 | -0.11(-0.58%) |
May 09, 2007 | 18.36 | 18.54 | 18.21 | 18.50 | 397,758 | +0.12(+0.66%) |
May 08, 2007 | 18.60 | 18.62 | 18.30 | 18.38 | 652,358 | -0.26(-1.38%) |
May 07, 2007 | 18.68 | 18.79 | 18.57 | 18.63 | 535,131 | +0.09(+0.48%) |
May 04, 2007 | 18.54 | 18.70 | 18.48 | 18.54 | 868,811 | +0.03(+0.18%) |
May 03, 2007 | 18.68 | 18.88 | 18.47 | 18.51 | 1,567,032 | -0.12(-0.63%) |
May 02, 2007 | 18.63 | 18.74 | 18.47 | 18.63 | 1,236,995 | +0.65(+3.63%) |
May 01, 2007 | 17.93 | 18.07 | 17.60 | 17.97 | 706,429 | +0.17(+0.94%) |
Apr 30, 2007 | 17.99 | 18.01 | 17.75 | 17.81 | 705,293 | +0.07(+0.37%) |
Apr 27, 2007 | 18.18 | 18.18 | 17.52 | 17.74 | 780,623 | -0.16(-0.91%) |
Apr 26, 2007 | 17.83 | 18.06 | 17.83 | 17.90 | 889,171 | -0.21(-1.16%) |
Apr 25, 2007 | 18.29 | 18.39 | 18.02 | 18.11 | 843,308 | +0.13(+0.70%) |
Apr 24, 2007 | 17.78 | 18.34 | 17.68 | 17.99 | 1,411,658 | +0.19(+1.05%) |
Apr 23, 2007 | 17.46 | 17.97 | 17.39 | 17.80 | 877,812 | +0.35(+1.98%) |
Apr 20, 2007 | 17.26 | 17.53 | 17.26 | 17.46 | 747,726 | +0.32(+1.85%) |
Apr 19, 2007 | 17.18 | 17.27 | 17.07 | 17.14 | 713,008 | -0.21(-1.24%) |
Apr 18, 2007 | 17.50 | 17.67 | 17.31 | 17.35 | 689,220 | -0.05(-0.27%) |
Apr 17, 2007 | 17.04 | 17.57 | 16.99 | 17.40 | 1,450,233 | +0.60(+3.55%) |
Apr 16, 2007 | 16.58 | 16.81 | 16.56 | 16.80 | 474,267 | +0.28(+1.72%) |
Apr 13, 2007 | 16.56 | 16.56 | 16.38 | 16.52 | 253,742 | -0.01(-0.08%) |
Apr 12, 2007 | 16.25 | 16.57 | 16.02 | 16.53 | 722,866 | +0.38(+2.34%) |
Apr 11, 2007 | 16.33 | 16.35 | 16.10 | 16.15 | 421,761 | -0.08(-0.49%) |
Apr 10, 2007 | 16.20 | 16.32 | 16.14 | 16.23 | 613,783 | +0.29(+1.81%) |
Apr 09, 2007 | 15.96 | 16.10 | 15.90 | 15.94 | 443,835 | +0.03(+0.20%) |
Apr 05, 2007 | 15.85 | 15.97 | 15.68 | 15.91 | 465,266 | +0.19(+1.19%) |
Apr 04, 2007 | 15.68 | 15.86 | 15.63 | 15.72 | 306,034 | +0.13(+0.84%) |
Apr 03, 2007 | 15.39 | 15.76 | 15.39 | 15.59 | 391,758 | +0.24(+1.55%) |
Apr 02, 2007 | 15.32 | 15.42 | 15.16 | 15.36 | 421,975 | +0.07(+0.46%) |
Mar 30, 2007 | 15.12 | 15.40 | 15.05 | 15.29 | 560,419 | +0.22(+1.46%) |
Mar 29, 2007 | 15.05 | 15.20 | 14.89 | 15.07 | 564,063 | +0.18(+1.19%) |
Mar 28, 2007 | 15.10 | 15.15 | 14.78 | 14.89 | 572,206 | -0.25(-1.66%) |
Mar 27, 2007 | 15.42 | 15.44 | 15.11 | 15.14 | 827,878 | -0.24(-1.55%) |
Mar 26, 2007 | 15.29 | 15.38 | 15.13 | 15.38 | 354,682 | +0.06(+0.40%) |
Mar 23, 2007 | 15.23 | 15.36 | 15.14 | 15.32 | 412,331 | +0.16(+1.08%) |
Mar 22, 2007 | 15.45 | 15.60 | 15.10 | 15.16 | 564,920 | -0.30(-1.93%) |
Mar 21, 2007 | 15.43 | 15.55 | 15.33 | 15.45 | 507,271 | +0.07(+0.49%) |
Mar 20, 2007 | 15.48 | 15.72 | 15.33 | 15.38 | 602,638 | -0.02(-0.15%) |
Mar 19, 2007 | 14.93 | 15.54 | 14.93 | 15.40 | 1,132,412 | +0.28(+1.88%) |
Mar 16, 2007 | 14.85 | 15.16 | 14.85 | 15.12 | 596,852 | +0.29(+1.95%) |
Mar 15, 2007 | 14.91 | 14.95 | 14.79 | 14.83 | 399,473 | -0.01(-0.06%) |
Mar 14, 2007 | 14.76 | 14.94 | 14.56 | 14.84 | 400,544 | +0.13(+0.86%) |
Mar 13, 2007 | 15.05 | 15.11 | 14.69 | 14.71 | 528,916 | -0.34(-2.26%) |
Mar 12, 2007 | 15.08 | 15.24 | 14.94 | 15.05 | 550,347 | -0.01(-0.06%) |
Mar 09, 2007 | 14.93 | 15.12 | 14.78 | 15.06 | 507,056 | +0.20(+1.35%) |
Mar 08, 2007 | 14.87 | 14.93 | 14.75 | 14.86 | 599,638 | -0.02(-0.16%) |
Mar 07, 2007 | 14.97 | 15.03 | 14.35 | 14.88 | 539,417 | +0.01(+0.06%) |
Mar 06, 2007 | 14.96 | 15.02 | 14.85 | 14.88 | 670,575 | +0.15(+1.05%) |
Mar 05, 2007 | 14.84 | 14.96 | 14.68 | 14.72 | 613,568 | -0.29(-1.93%) |
Mar 02, 2007 | 14.88 | 15.14 | 14.87 | 15.01 | 595,781 | +0.03(+0.22%) |
Mar 01, 2007 | 14.98 | 15.13 | 14.75 | 14.98 | 877,384 | -0.26(-1.68%) |
Feb 28, 2007 | 15.33 | 15.86 | 15.11 | 15.23 | 1,075,406 | +0.06(+0.37%) |
Feb 27, 2007 | 15.67 | 15.85 | 15.04 | 15.18 | 787,373 | -0.88(-5.49%) |
Feb 26, 2007 | 16.00 | 16.10 | 15.94 | 16.06 | 453,050 | +0.09(+0.58%) |
Feb 23, 2007 | 15.85 | 15.99 | 15.76 | 15.97 | 344,610 | +0.15(+0.97%) |
Feb 22, 2007 | 15.95 | 16.05 | 15.70 | 15.81 | 623,641 | -0.19(-1.17%) |
Feb 21, 2007 | 15.95 | 16.00 | 15.76 | 16.00 | 642,071 | +0.21(+1.33%) |
Feb 20, 2007 | 15.83 | 15.91 | 15.73 | 15.79 | 811,376 | -0.25(-1.57%) |
Feb 16, 2007 | 16.10 | 16.30 | 15.97 | 16.04 | 2,014,511 | +0.59(+3.84%) |
Feb 15, 2007 | 15.21 | 15.62 | 15.21 | 15.45 | 1,677,402 | +0.37(+2.44%) |
Feb 14, 2007 | 14.72 | 15.09 | 14.72 | 15.08 | 1,253,360 | +0.44(+3.03%) |
Feb 13, 2007 | 14.46 | 14.65 | 14.40 | 14.64 | 357,655 | +0.28(+1.92%) |
Feb 12, 2007 | 14.65 | 14.65 | 14.29 | 14.36 | 735,510 | -0.18(-1.22%) |
Feb 09, 2007 | 14.67 | 14.72 | 14.43 | 14.54 | 450,479 | -0.07(-0.51%) |
Feb 08, 2007 | 14.65 | 14.78 | 14.60 | 14.61 | 609,925 | +0.01(+0.06%) |
Feb 07, 2007 | 14.72 | 14.79 | 14.56 | 14.61 | 674,861 | +0.00(+0.03%) |
Feb 06, 2007 | 14.48 | 14.78 | 14.45 | 14.60 | 1,725,621 | +0.19(+1.33%) |
Feb 05, 2007 | 14.26 | 14.41 | 14.04 | 14.41 | 1,286,929 | +0.09(+0.65%) |
Feb 02, 2007 | 14.48 | 14.54 | 14.27 | 14.32 | 1,686,617 | -0.14(-0.94%) |