Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.63 | 12.60 | 11.45 | 12.15 | 279,059 | +0.28(+2.34%) |
Jan 30, 2008 | 12.15 | 12.53 | 11.84 | 11.87 | 258,977 | -0.38(-3.13%) |
Jan 29, 2008 | 12.01 | 12.28 | 11.88 | 12.26 | 344,691 | +0.34(+2.88%) |
Jan 28, 2008 | 11.47 | 12.19 | 11.17 | 11.92 | 368,079 | +0.41(+3.55%) |
Jan 25, 2008 | 11.80 | 12.25 | 11.38 | 11.51 | 372,364 | -0.11(-0.91%) |
Jan 24, 2008 | 11.56 | 11.93 | 11.24 | 11.61 | 497,262 | +0.02(+0.14%) |
Jan 23, 2008 | 10.04 | 11.65 | 9.816 | 11.60 | 904,980 | +1.47(+14.52%) |
Jan 22, 2008 | 9.122 | 12.45 | 5.480 | 10.13 | 1,033,707 | -1.72(-14.54%) |
Jan 21, 2008 | 12.09 | 12.09 | 11.56 | 11.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.09 | 12.09 | 11.56 | 11.85 | 431,752 | -0.16(-1.36%) |
Jan 17, 2008 | 12.41 | 12.45 | 11.78 | 12.01 | 509,372 | -0.40(-3.22%) |
Jan 16, 2008 | 12.14 | 12.85 | 12.14 | 12.41 | 451,711 | -0.05(-0.39%) |
Jan 15, 2008 | 12.33 | 12.79 | 12.27 | 12.46 | 276,152 | +0.01(+0.07%) |
Jan 14, 2008 | 12.56 | 12.72 | 12.45 | 12.45 | 349,589 | +0.00(+0.00%) |
Jan 11, 2008 | 13.11 | 13.16 | 12.43 | 12.45 | 345,671 | -0.69(-5.28%) |
Jan 10, 2008 | 13.07 | 13.39 | 12.81 | 13.15 | 235,590 | +0.13(+1.00%) |
Jan 09, 2008 | 12.76 | 13.34 | 12.56 | 13.02 | 259,957 | +0.13(+1.01%) |
Jan 08, 2008 | 13.43 | 13.59 | 12.84 | 12.89 | 413,299 | -0.51(-3.78%) |
Jan 07, 2008 | 13.34 | 13.75 | 13.27 | 13.39 | 326,990 | +0.08(+0.61%) |
Jan 04, 2008 | 13.31 | 13.61 | 13.27 | 13.31 | 252,243 | -0.16(-1.21%) |
Jan 03, 2008 | 13.86 | 13.97 | 13.43 | 13.48 | 194,202 | -0.37(-2.65%) |
Jan 02, 2008 | 13.92 | 14.29 | 13.82 | 13.84 | 298,283 | -0.04(-0.29%) |
Jan 01, 2008 | 13.88 | 14.05 | 13.83 | 13.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.88 | 14.05 | 13.83 | 13.88 | 193,223 | -0.05(-0.35%) |
Dec 28, 2007 | 13.93 | 14.49 | 13.91 | 13.93 | 212,937 | +0.11(+0.77%) |
Dec 27, 2007 | 14.43 | 14.57 | 13.83 | 13.83 | 220,039 | -0.62(-4.30%) |
Dec 26, 2007 | 13.96 | 14.83 | 13.95 | 14.45 | 347,875 | +0.47(+3.39%) |
Dec 24, 2007 | 14.33 | 14.42 | 13.93 | 13.97 | 169,223 | -0.29(-2.00%) |
Dec 21, 2007 | 14.46 | 14.68 | 13.58 | 14.26 | 1,151,747 | -0.01(-0.06%) |
Dec 20, 2007 | 14.60 | 14.60 | 13.98 | 14.27 | 473,874 | -0.16(-1.13%) |
Dec 19, 2007 | 14.64 | 14.77 | 14.17 | 14.43 | 519,153 | -0.27(-1.83%) |
Dec 18, 2007 | 14.02 | 14.77 | 13.75 | 14.70 | 468,172 | +1.03(+7.53%) |
Dec 17, 2007 | 13.74 | 13.91 | 13.42 | 13.67 | 240,120 | -0.12(-0.89%) |
Dec 14, 2007 | 14.23 | 14.27 | 13.79 | 13.79 | 201,428 | -0.69(-4.79%) |
Dec 13, 2007 | 14.45 | 14.50 | 14.27 | 14.49 | 193,056 | -0.11(-0.78%) |
Dec 12, 2007 | 14.64 | 14.84 | 14.46 | 14.60 | 206,612 | +0.33(+2.29%) |
Dec 11, 2007 | 14.81 | 14.82 | 14.23 | 14.28 | 440,201 | -0.48(-3.27%) |
Dec 10, 2007 | 14.72 | 14.90 | 14.66 | 14.76 | 186,733 | +0.04(+0.28%) |
Dec 07, 2007 | 14.72 | 14.72 | 14.30 | 14.72 | 266,141 | +0.02(+0.11%) |
Dec 06, 2007 | 13.96 | 14.72 | 13.96 | 14.70 | 241,529 | +0.69(+4.90%) |
Dec 05, 2007 | 14.54 | 14.54 | 13.95 | 14.01 | 321,181 | -0.28(-1.94%) |
Dec 04, 2007 | 14.25 | 14.43 | 13.97 | 14.29 | 334,773 | -0.01(-0.06%) |
Dec 03, 2007 | 14.23 | 14.42 | 14.18 | 14.30 | 470,690 | -0.10(-0.68%) |
Nov 30, 2007 | 14.27 | 14.67 | 14.23 | 14.40 | 529,343 | +0.29(+2.03%) |
Nov 29, 2007 | 13.81 | 14.43 | 13.81 | 14.11 | 1,114,375 | +0.09(+0.64%) |
Nov 28, 2007 | 14.92 | 15.12 | 13.83 | 14.02 | 1,500,480 | -2.34(-14.28%) |
Nov 27, 2007 | 16.89 | 16.89 | 16.16 | 16.36 | 451,588 | -0.20(-1.18%) |
Nov 26, 2007 | 17.26 | 17.40 | 16.48 | 16.55 | 294,758 | -0.72(-4.16%) |
Nov 23, 2007 | 17.13 | 17.68 | 17.12 | 17.27 | 100,898 | +0.25(+1.44%) |
Nov 21, 2007 | 17.43 | 17.48 | 17.03 | 17.03 | 214,831 | -0.54(-3.07%) |
Nov 20, 2007 | 17.51 | 17.57 | 17.17 | 17.57 | 265,100 | +0.02(+0.14%) |
Nov 19, 2007 | 17.53 | 17.90 | 17.40 | 17.54 | 316,522 | -0.10(-0.56%) |
Nov 16, 2007 | 17.94 | 18.05 | 17.51 | 17.64 | 1,081,463 | -0.23(-1.28%) |
Nov 15, 2007 | 17.91 | 18.27 | 17.77 | 17.87 | 1,030,034 | -0.10(-0.55%) |
Nov 14, 2007 | 16.96 | 18.11 | 16.96 | 17.97 | 571,528 | +1.27(+7.58%) |
Nov 13, 2007 | 16.66 | 16.92 | 16.54 | 16.70 | 416,813 | +0.16(+0.99%) |
Nov 12, 2007 | 16.28 | 16.91 | 16.14 | 16.54 | 197,264 | +0.26(+1.61%) |
Nov 09, 2007 | 16.06 | 16.33 | 15.94 | 16.28 | 264,137 | +0.02(+0.15%) |
Nov 08, 2007 | 15.75 | 16.33 | 15.70 | 16.25 | 195,549 | +0.58(+3.70%) |
Nov 07, 2007 | 15.92 | 15.97 | 15.61 | 15.67 | 163,713 | -0.40(-2.49%) |
Nov 06, 2007 | 15.31 | 16.10 | 15.31 | 16.07 | 182,815 | +0.58(+3.74%) |
Nov 05, 2007 | 15.48 | 15.63 | 14.99 | 15.49 | 156,978 | +0.04(+0.26%) |
Nov 02, 2007 | 15.19 | 15.51 | 14.90 | 15.45 | 148,284 | +0.46(+3.05%) |
Nov 01, 2007 | 15.17 | 15.22 | 14.76 | 14.99 | 295,222 | -0.38(-2.50%) |
Oct 31, 2007 | 15.08 | 15.40 | 15.08 | 15.38 | 195,059 | +0.29(+1.95%) |
Oct 30, 2007 | 14.81 | 15.11 | 14.81 | 15.08 | 296,447 | +0.16(+1.04%) |
Oct 29, 2007 | 15.11 | 15.24 | 14.86 | 14.93 | 127,835 | -0.12(-0.81%) |
Oct 26, 2007 | 15.02 | 15.13 | 14.70 | 15.05 | 287,018 | +0.16(+1.10%) |
Oct 25, 2007 | 14.90 | 15.07 | 14.75 | 14.89 | 140,203 | +0.05(+0.33%) |
Oct 24, 2007 | 14.62 | 14.89 | 14.27 | 14.84 | 230,325 | +0.17(+1.17%) |
Oct 23, 2007 | 15.04 | 15.08 | 14.48 | 14.67 | 227,386 | -0.36(-2.39%) |
Oct 22, 2007 | 14.61 | 15.11 | 14.28 | 15.03 | 362,079 | -0.29(-1.87%) |
Oct 19, 2007 | 15.93 | 15.93 | 15.14 | 15.31 | 229,345 | -0.69(-4.29%) |
Oct 18, 2007 | 15.98 | 16.26 | 15.93 | 16.00 | 159,182 | -0.02(-0.15%) |
Oct 17, 2007 | 16.14 | 16.33 | 15.76 | 16.02 | 502,159 | -0.11(-0.71%) |
Oct 16, 2007 | 16.12 | 16.33 | 16.05 | 16.14 | 116,080 | -0.04(-0.25%) |
Oct 15, 2007 | 16.10 | 16.33 | 16.05 | 16.18 | 195,304 | -0.01(-0.05%) |
Oct 12, 2007 | 16.17 | 16.35 | 16.08 | 16.19 | 288,243 | -0.02(-0.15%) |
Oct 11, 2007 | 16.28 | 16.36 | 16.07 | 16.21 | 307,957 | -0.09(-0.55%) |
Oct 10, 2007 | 16.30 | 16.35 | 16.13 | 16.30 | 346,161 | +0.00(+0.00%) |
Oct 09, 2007 | 16.17 | 16.36 | 16.17 | 16.30 | 200,570 | +0.07(+0.45%) |
Oct 08, 2007 | 16.30 | 16.43 | 16.15 | 16.23 | 179,019 | -0.19(-1.14%) |
Oct 05, 2007 | 15.70 | 16.55 | 15.46 | 16.42 | 371,507 | +0.86(+5.51%) |
Oct 04, 2007 | 15.18 | 15.64 | 15.18 | 15.56 | 128,448 | +0.38(+2.47%) |
Oct 03, 2007 | 15.31 | 15.48 | 15.15 | 15.18 | 184,039 | -0.29(-1.90%) |
Oct 02, 2007 | 14.91 | 15.51 | 14.87 | 15.48 | 262,406 | +0.56(+3.78%) |
Oct 01, 2007 | 14.50 | 15.18 | 14.46 | 14.91 | 339,426 | +0.21(+1.44%) |
Sep 28, 2007 | 14.95 | 15.03 | 14.47 | 14.70 | 326,201 | -0.57(-3.74%) |
Sep 27, 2007 | 15.54 | 15.61 | 15.22 | 15.27 | 433,711 | -0.29(-1.89%) |
Sep 26, 2007 | 15.52 | 15.62 | 15.44 | 15.57 | 189,427 | +0.24(+1.55%) |
Sep 25, 2007 | 15.40 | 15.44 | 15.21 | 15.33 | 162,978 | -0.20(-1.31%) |
Sep 24, 2007 | 15.55 | 15.71 | 15.34 | 15.53 | 368,446 | +0.01(+0.05%) |
Sep 21, 2007 | 15.26 | 15.57 | 14.99 | 15.52 | 481,711 | +0.42(+2.76%) |
Sep 20, 2007 | 15.05 | 15.22 | 14.91 | 15.11 | 140,080 | -0.04(-0.27%) |
Sep 19, 2007 | 15.06 | 15.43 | 14.86 | 15.15 | 263,018 | +0.16(+1.04%) |
Sep 18, 2007 | 14.61 | 15.18 | 14.57 | 14.99 | 252,977 | +0.40(+2.74%) |
Sep 17, 2007 | 14.94 | 14.94 | 14.43 | 14.59 | 304,038 | -0.42(-2.77%) |
Sep 14, 2007 | 14.68 | 15.12 | 14.55 | 15.01 | 356,324 | +0.10(+0.66%) |
Sep 13, 2007 | 14.89 | 15.08 | 14.74 | 14.91 | 356,201 | +0.04(+0.27%) |
Sep 12, 2007 | 14.95 | 15.18 | 14.69 | 14.87 | 158,937 | -0.11(-0.71%) |
Sep 11, 2007 | 14.72 | 15.07 | 14.67 | 14.98 | 227,141 | +0.30(+2.06%) |
Sep 10, 2007 | 14.75 | 14.86 | 14.67 | 14.68 | 234,365 | -0.07(-0.50%) |
Sep 07, 2007 | 14.45 | 14.79 | 14.42 | 14.75 | 208,406 | +0.05(+0.33%) |
Sep 06, 2007 | 14.71 | 14.90 | 14.37 | 14.70 | 94,529 | -0.02(-0.17%) |
Sep 05, 2007 | 14.78 | 14.78 | 14.52 | 14.72 | 126,121 | -0.04(-0.28%) |
Sep 04, 2007 | 14.72 | 14.87 | 14.63 | 14.77 | 128,570 | +0.05(+0.33%) |
Aug 31, 2007 | 14.66 | 14.74 | 14.37 | 14.72 | 131,999 | +0.22(+1.52%) |
Aug 30, 2007 | 14.69 | 14.99 | 14.45 | 14.50 | 133,590 | -0.42(-2.79%) |
Aug 29, 2007 | 14.64 | 15.00 | 14.59 | 14.91 | 148,529 | +0.33(+2.24%) |
Aug 28, 2007 | 14.51 | 14.76 | 14.46 | 14.59 | 192,978 | -0.05(-0.33%) |
Aug 27, 2007 | 14.75 | 15.02 | 14.62 | 14.63 | 118,529 | -0.18(-1.21%) |
Aug 24, 2007 | 14.93 | 15.03 | 14.60 | 14.81 | 230,692 | -0.05(-0.33%) |
Aug 23, 2007 | 15.42 | 15.42 | 14.77 | 14.86 | 238,039 | -0.45(-2.93%) |
Aug 22, 2007 | 15.33 | 15.61 | 15.17 | 15.31 | 283,467 | +0.16(+1.08%) |
Aug 21, 2007 | 15.03 | 15.23 | 14.79 | 15.15 | 214,284 | +0.21(+1.42%) |
Aug 20, 2007 | 15.05 | 15.23 | 14.72 | 14.94 | 288,977 | -0.08(-0.54%) |
Aug 17, 2007 | 15.60 | 15.60 | 14.95 | 15.02 | 282,977 | -0.04(-0.27%) |
Aug 16, 2007 | 14.62 | 15.25 | 14.62 | 15.06 | 526,282 | +0.38(+2.62%) |
Aug 15, 2007 | 14.87 | 14.91 | 14.60 | 14.68 | 621,302 | -0.03(-0.22%) |
Aug 14, 2007 | 15.11 | 15.29 | 14.66 | 14.71 | 322,773 | -0.44(-2.91%) |
Aug 13, 2007 | 15.61 | 15.77 | 15.00 | 15.15 | 365,140 | -0.55(-3.49%) |
Aug 10, 2007 | 15.87 | 16.12 | 15.44 | 15.70 | 1,111,951 | -0.53(-3.27%) |
Aug 09, 2007 | 15.98 | 17.60 | 15.79 | 16.23 | 998,197 | -0.10(-0.60%) |
Aug 08, 2007 | 18.99 | 18.99 | 16.19 | 16.33 | 1,882,518 | -3.93(-19.40%) |
Aug 07, 2007 | 18.91 | 20.52 | 18.87 | 20.25 | 460,160 | +1.22(+6.44%) |
Aug 06, 2007 | 18.83 | 19.44 | 17.97 | 19.03 | 348,365 | +0.91(+5.05%) |
Aug 03, 2007 | 18.36 | 18.54 | 18.11 | 18.11 | 308,691 | -0.24(-1.33%) |
Aug 02, 2007 | 18.11 | 18.46 | 17.75 | 18.36 | 315,181 | +0.28(+1.54%) |
Aug 01, 2007 | 17.55 | 18.41 | 17.48 | 18.08 | 375,915 | +0.42(+2.36%) |
Jul 31, 2007 | 17.94 | 18.09 | 17.65 | 17.66 | 196,896 | -0.13(-0.73%) |
Jul 30, 2007 | 17.50 | 17.89 | 17.09 | 17.80 | 236,814 | +0.13(+0.74%) |
Jul 27, 2007 | 18.29 | 18.46 | 17.62 | 17.66 | 242,814 | -0.59(-3.22%) |
Jul 26, 2007 | 18.06 | 18.46 | 17.82 | 18.25 | 235,835 | -0.19(-1.02%) |
Jul 25, 2007 | 18.09 | 18.61 | 17.90 | 18.44 | 235,957 | +0.38(+2.08%) |
Jul 24, 2007 | 18.46 | 18.58 | 17.99 | 18.06 | 200,202 | -0.67(-3.57%) |
Jul 23, 2007 | 18.91 | 19.03 | 18.67 | 18.73 | 133,835 | -0.17(-0.91%) |
Jul 20, 2007 | 19.46 | 19.47 | 18.70 | 18.91 | 215,263 | -0.60(-3.06%) |
Jul 19, 2007 | 19.85 | 19.93 | 19.39 | 19.50 | 93,305 | -0.19(-0.95%) |
Jul 18, 2007 | 20.00 | 20.18 | 19.45 | 19.69 | 142,284 | -0.47(-2.31%) |
Jul 17, 2007 | 20.12 | 20.58 | 20.01 | 20.16 | 325,589 | -0.03(-0.16%) |
Jul 16, 2007 | 21.15 | 21.18 | 20.11 | 20.19 | 304,038 | -1.07(-5.03%) |
Jul 13, 2007 | 20.83 | 21.27 | 20.60 | 21.26 | 184,774 | +0.36(+1.72%) |
Jul 12, 2007 | 20.87 | 20.97 | 20.79 | 20.90 | 265,467 | +0.16(+0.75%) |
Jul 11, 2007 | 20.46 | 20.77 | 20.36 | 20.74 | 156,856 | +0.18(+0.87%) |
Jul 10, 2007 | 20.45 | 20.61 | 20.45 | 20.56 | 214,896 | -0.10(-0.47%) |
Jul 09, 2007 | 20.46 | 20.75 | 20.36 | 20.66 | 196,774 | +0.16(+0.76%) |
Jul 06, 2007 | 20.75 | 20.83 | 20.43 | 20.51 | 192,121 | -0.32(-1.53%) |
Jul 05, 2007 | 20.82 | 20.86 | 20.65 | 20.83 | 311,018 | -0.03(-0.16%) |
Jul 03, 2007 | 20.77 | 20.89 | 20.74 | 20.86 | 98,080 | +0.03(+0.16%) |
Jul 02, 2007 | 20.74 | 20.87 | 20.69 | 20.83 | 187,713 | +0.09(+0.43%) |
Jun 29, 2007 | 20.60 | 21.00 | 20.38 | 20.74 | 309,793 | +0.09(+0.43%) |
Jun 28, 2007 | 20.78 | 20.96 | 20.57 | 20.65 | 292,528 | -0.13(-0.63%) |
Jun 27, 2007 | 20.07 | 20.91 | 19.81 | 20.78 | 341,752 | +0.56(+2.79%) |
Jun 26, 2007 | 20.42 | 20.56 | 20.11 | 20.21 | 310,773 | -0.20(-1.00%) |
Jun 25, 2007 | 19.35 | 21.05 | 19.28 | 20.42 | 617,138 | +1.07(+5.53%) |
Jun 22, 2007 | 19.17 | 19.38 | 18.95 | 19.35 | 348,977 | +0.18(+0.94%) |
Jun 21, 2007 | 18.96 | 19.19 | 18.87 | 19.17 | 204,243 | +0.11(+0.56%) |
Jun 20, 2007 | 19.60 | 19.60 | 19.05 | 19.06 | 125,631 | -0.53(-2.71%) |
Jun 19, 2007 | 19.36 | 19.67 | 19.28 | 19.59 | 212,202 | +0.24(+1.22%) |
Jun 18, 2007 | 19.59 | 19.67 | 19.24 | 19.36 | 190,774 | -0.24(-1.21%) |
Jun 15, 2007 | 19.89 | 19.90 | 19.53 | 19.59 | 298,283 | +0.28(+1.44%) |
Jun 14, 2007 | 19.57 | 19.62 | 19.28 | 19.31 | 119,142 | -0.26(-1.33%) |
Jun 13, 2007 | 19.26 | 19.61 | 19.19 | 19.58 | 156,243 | +0.33(+1.70%) |
Jun 12, 2007 | 19.36 | 19.41 | 19.19 | 19.25 | 143,386 | -0.20(-1.05%) |
Jun 11, 2007 | 19.43 | 19.58 | 19.22 | 19.45 | 243,304 | -0.04(-0.21%) |
Jun 08, 2007 | 19.18 | 19.62 | 19.18 | 19.49 | 257,753 | +0.25(+1.32%) |
Jun 07, 2007 | 19.39 | 19.47 | 19.16 | 19.24 | 193,345 | -0.15(-0.76%) |
Jun 06, 2007 | 19.28 | 19.40 | 19.20 | 19.39 | 121,223 | +0.01(+0.04%) |
Jun 05, 2007 | 19.35 | 19.40 | 19.17 | 19.38 | 155,264 | -0.05(-0.25%) |
Jun 04, 2007 | 19.31 | 19.51 | 19.31 | 19.43 | 118,529 | +0.04(+0.21%) |
Jun 01, 2007 | 19.36 | 19.44 | 19.35 | 19.39 | 321,304 | +0.11(+0.55%) |
May 31, 2007 | 19.44 | 19.45 | 19.16 | 19.28 | 155,386 | -0.16(-0.80%) |
May 30, 2007 | 19.44 | 19.50 | 19.13 | 19.44 | 230,692 | -0.16(-0.83%) |
May 29, 2007 | 19.03 | 19.76 | 18.95 | 19.60 | 531,914 | +0.60(+3.18%) |
May 25, 2007 | 19.04 | 19.22 | 18.98 | 19.00 | 187,835 | -0.01(-0.04%) |
May 24, 2007 | 18.82 | 19.23 | 18.82 | 19.00 | 339,491 | +0.13(+0.69%) |
May 23, 2007 | 19.28 | 19.38 | 18.80 | 18.87 | 479,139 | -0.38(-1.95%) |
May 22, 2007 | 19.45 | 19.39 | 18.76 | 19.25 | 626,509 | -0.20(-1.01%) |
May 21, 2007 | 19.20 | 19.56 | 19.19 | 19.45 | 248,202 | +0.25(+1.28%) |
May 18, 2007 | 19.27 | 19.27 | 18.87 | 19.20 | 146,203 | -0.07(-0.38%) |
May 17, 2007 | 19.58 | 19.58 | 19.23 | 19.27 | 157,590 | -0.33(-1.67%) |
May 16, 2007 | 19.47 | 19.60 | 19.16 | 19.60 | 165,917 | +0.14(+0.71%) |
May 15, 2007 | 19.92 | 20.01 | 19.36 | 19.46 | 353,752 | -0.43(-2.18%) |
May 14, 2007 | 20.38 | 20.42 | 19.80 | 19.89 | 308,569 | -0.50(-2.44%) |
May 11, 2007 | 20.47 | 20.73 | 20.21 | 20.39 | 393,793 | -0.49(-2.35%) |
May 10, 2007 | 21.69 | 21.69 | 20.69 | 20.88 | 320,079 | -1.04(-4.73%) |
May 09, 2007 | 20.95 | 22.15 | 21.55 | 21.92 | 495,441 | +0.96(+4.60%) |
May 08, 2007 | 21.05 | 21.05 | 20.68 | 20.96 | 179,096 | -0.11(-0.50%) |
May 07, 2007 | 20.99 | 21.13 | 20.79 | 21.06 | 201,446 | +0.10(+0.47%) |
May 04, 2007 | 20.68 | 20.96 | 20.50 | 20.96 | 333,303 | +0.29(+1.38%) |
May 03, 2007 | 20.74 | 20.75 | 20.48 | 20.68 | 149,876 | -0.11(-0.55%) |
May 02, 2007 | 20.64 | 20.99 | 20.52 | 20.79 | 203,876 | +0.12(+0.59%) |
May 01, 2007 | 20.47 | 20.67 | 20.36 | 20.67 | 189,672 | +0.20(+0.96%) |
Apr 30, 2007 | 20.68 | 20.69 | 20.47 | 20.47 | 142,529 | -0.17(-0.83%) |
Apr 27, 2007 | 20.41 | 20.65 | 20.36 | 20.65 | 256,528 | +0.24(+1.20%) |
Apr 26, 2007 | 20.38 | 20.51 | 20.29 | 20.40 | 203,998 | +0.07(+0.32%) |
Apr 25, 2007 | 20.51 | 20.56 | 20.30 | 20.34 | 398,201 | -0.07(-0.32%) |
Apr 24, 2007 | 20.58 | 20.59 | 20.12 | 20.40 | 150,366 | -0.18(-0.87%) |
Apr 23, 2007 | 20.88 | 20.98 | 20.58 | 20.58 | 108,611 | -0.36(-1.72%) |
Apr 20, 2007 | 20.62 | 20.96 | 20.55 | 20.94 | 226,896 | +0.54(+2.64%) |
Apr 19, 2007 | 20.50 | 20.61 | 20.25 | 20.40 | 139,223 | -0.13(-0.64%) |
Apr 18, 2007 | 20.54 | 20.69 | 20.51 | 20.53 | 131,754 | -0.02(-0.12%) |
Apr 17, 2007 | 20.36 | 20.56 | 20.36 | 20.56 | 164,080 | +0.20(+0.96%) |
Apr 16, 2007 | 19.73 | 20.36 | 19.73 | 20.36 | 237,916 | +0.73(+3.70%) |
Apr 13, 2007 | 19.39 | 19.64 | 19.36 | 19.63 | 288,487 | +0.25(+1.26%) |
Apr 12, 2007 | 19.22 | 19.40 | 19.19 | 19.39 | 92,448 | +0.15(+0.76%) |
Apr 11, 2007 | 19.35 | 19.35 | 19.14 | 19.24 | 153,305 | -0.09(-0.46%) |
Apr 10, 2007 | 19.27 | 19.36 | 19.24 | 19.33 | 96,978 | +0.06(+0.30%) |
Apr 09, 2007 | 19.16 | 19.29 | 19.03 | 19.27 | 155,141 | +0.11(+0.60%) |
Apr 05, 2007 | 19.05 | 19.22 | 19.05 | 19.16 | 148,529 | +0.07(+0.39%) |
Apr 04, 2007 | 18.85 | 19.09 | 18.78 | 19.09 | 139,223 | +0.22(+1.17%) |
Apr 03, 2007 | 18.91 | 19.07 | 18.79 | 18.87 | 174,978 | +0.00(+0.00%) |
Apr 02, 2007 | 18.87 | 19.00 | 18.73 | 18.87 | 103,223 | +0.02(+0.09%) |
Mar 30, 2007 | 18.81 | 19.12 | 18.64 | 18.85 | 127,468 | +0.02(+0.09%) |
Mar 29, 2007 | 18.92 | 18.92 | 18.66 | 18.83 | 204,243 | +0.04(+0.22%) |
Mar 28, 2007 | 18.86 | 18.86 | 18.52 | 18.79 | 112,284 | -0.12(-0.65%) |
Mar 27, 2007 | 18.94 | 18.96 | 18.78 | 18.91 | 80,815 | -0.05(-0.26%) |
Mar 26, 2007 | 19.15 | 19.16 | 18.50 | 18.96 | 191,019 | -0.30(-1.57%) |
Mar 23, 2007 | 19.22 | 19.36 | 19.18 | 19.27 | 109,713 | +0.07(+0.34%) |
Mar 22, 2007 | 18.96 | 19.26 | 18.87 | 19.20 | 258,243 | +0.33(+1.78%) |
Mar 21, 2007 | 18.60 | 18.91 | 18.46 | 18.87 | 173,876 | +0.27(+1.45%) |
Mar 20, 2007 | 18.59 | 18.62 | 18.48 | 18.60 | 184,529 | -0.01(-0.04%) |
Mar 19, 2007 | 18.80 | 18.80 | 18.58 | 18.60 | 226,406 | -0.22(-1.17%) |
Mar 16, 2007 | 19.03 | 19.05 | 18.74 | 18.82 | 359,018 | -0.20(-1.03%) |
Mar 15, 2007 | 18.99 | 19.13 | 18.78 | 19.02 | 240,733 | +0.03(+0.17%) |
Mar 14, 2007 | 18.95 | 19.12 | 18.74 | 18.99 | 333,181 | +0.00(+0.00%) |
Mar 13, 2007 | 19.13 | 19.23 | 18.99 | 18.99 | 264,120 | -0.15(-0.77%) |
Mar 12, 2007 | 19.19 | 19.72 | 18.95 | 19.13 | 545,139 | -0.61(-3.10%) |
Mar 09, 2007 | 19.91 | 19.97 | 19.65 | 19.75 | 87,672 | +0.04(+0.21%) |
Mar 08, 2007 | 19.72 | 19.88 | 19.58 | 19.71 | 190,651 | +0.17(+0.88%) |
Mar 07, 2007 | 19.58 | 19.72 | 19.27 | 19.53 | 280,283 | -0.04(-0.21%) |
Mar 06, 2007 | 19.72 | 20.00 | 19.56 | 19.58 | 419,140 | +0.07(+0.33%) |
Mar 05, 2007 | 19.56 | 19.82 | 19.40 | 19.51 | 373,956 | -0.09(-0.46%) |
Mar 02, 2007 | 19.54 | 19.90 | 19.52 | 19.60 | 612,730 | +0.06(+0.29%) |
Mar 01, 2007 | 19.30 | 19.60 | 19.15 | 19.54 | 339,872 | +0.25(+1.27%) |
Feb 28, 2007 | 19.53 | 19.60 | 19.26 | 19.30 | 374,813 | -0.30(-1.54%) |
Feb 27, 2007 | 19.97 | 20.16 | 19.51 | 19.60 | 378,977 | -0.60(-2.99%) |
Feb 26, 2007 | 19.88 | 20.34 | 19.88 | 20.20 | 310,651 | +0.42(+2.15%) |
Feb 23, 2007 | 19.35 | 19.80 | 19.35 | 19.78 | 227,263 | +0.45(+2.32%) |
Feb 22, 2007 | 19.38 | 19.68 | 19.31 | 19.33 | 170,325 | -0.09(-0.46%) |
Feb 21, 2007 | 19.36 | 19.49 | 19.28 | 19.42 | 283,957 | +0.06(+0.30%) |
Feb 20, 2007 | 19.45 | 19.53 | 19.28 | 19.36 | 135,182 | -0.13(-0.67%) |
Feb 16, 2007 | 19.31 | 19.49 | 18.95 | 19.49 | 281,753 | +0.19(+0.97%) |
Feb 15, 2007 | 19.19 | 19.33 | 19.04 | 19.31 | 171,427 | +0.11(+0.60%) |
Feb 14, 2007 | 19.36 | 19.64 | 19.19 | 19.19 | 214,399 | -0.13(-0.68%) |
Feb 13, 2007 | 19.67 | 19.67 | 19.31 | 19.32 | 514,228 | -0.34(-1.74%) |
Feb 12, 2007 | 19.58 | 19.71 | 19.47 | 19.67 | 416,040 | +0.20(+1.05%) |
Feb 09, 2007 | 19.27 | 19.66 | 19.23 | 19.46 | 410,446 | +0.27(+1.40%) |
Feb 08, 2007 | 20.09 | 20.09 | 18.40 | 19.19 | 984,850 | -1.16(-5.70%) |
Feb 07, 2007 | 19.40 | 20.52 | 19.40 | 20.35 | 497,506 | +1.11(+5.77%) |
Feb 06, 2007 | 19.14 | 19.24 | 19.03 | 19.24 | 363,793 | +0.11(+0.60%) |
Feb 05, 2007 | 19.40 | 19.49 | 19.04 | 19.13 | 338,814 | -0.27(-1.39%) |
Feb 02, 2007 | 19.40 | 19.50 | 19.19 | 19.40 | 167,876 | +0.16(+0.81%) |