Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.21 | 17.25 | 16.85 | 17.00 | 16,724 | -0.21(-1.22%) |
Feb 28, 2008 | 17.21 | 17.50 | 17.15 | 17.21 | 68,125 | +0.11(+0.64%) |
Feb 27, 2008 | 17.10 | 17.40 | 16.80 | 17.10 | 35,043 | +0.40(+2.40%) |
Feb 26, 2008 | 16.70 | 17.00 | 16.40 | 16.70 | 39,154 | +0.45(+2.77%) |
Feb 25, 2008 | 16.25 | 16.25 | 15.80 | 16.25 | 26,989 | +0.48(+3.04%) |
Feb 22, 2008 | 15.65 | 15.85 | 15.40 | 15.77 | 19,854 | +0.12(+0.77%) |
Feb 21, 2008 | 16.00 | 16.20 | 15.65 | 15.65 | 29,676 | -0.35(-2.19%) |
Feb 20, 2008 | 16.40 | 16.20 | 15.70 | 16.00 | 19,536 | -0.40(-2.44%) |
Feb 19, 2008 | 15.75 | 16.75 | 16.15 | 16.40 | 18,554 | +0.65(+4.13%) |
Feb 18, 2008 | 15.75 | 15.85 | 15.50 | 15.75 | 21,647 | +0.00(+0.00%) |
Feb 15, 2008 | 15.75 | 15.85 | 15.50 | 15.75 | 21,647 | +0.10(+0.64%) |
Feb 14, 2008 | 15.65 | 16.10 | 15.50 | 15.65 | 19,335 | -0.30(-1.88%) |
Feb 13, 2008 | 15.95 | 15.95 | 15.10 | 15.95 | 23,123 | +0.90(+5.98%) |
Feb 12, 2008 | 15.05 | 15.25 | 14.75 | 15.05 | 38,538 | +0.50(+3.44%) |
Feb 11, 2008 | 14.55 | 14.60 | 14.25 | 14.55 | 21,601 | +0.00(+0.00%) |
Feb 08, 2008 | 14.55 | 14.55 | 14.30 | 14.55 | 23,680 | -0.05(-0.34%) |
Feb 07, 2008 | 14.85 | 14.85 | 14.35 | 14.60 | 35,267 | -0.25(-1.68%) |
Feb 06, 2008 | 14.85 | 15.20 | 14.50 | 14.85 | 54,827 | +0.45(+3.12%) |
Feb 05, 2008 | 15.25 | 14.75 | 14.25 | 14.40 | 23,416 | -0.85(-5.57%) |
Feb 04, 2008 | 14.90 | 15.65 | 15.05 | 15.25 | 55,923 | +0.35(+2.35%) |
Feb 01, 2008 | 14.30 | 14.95 | 14.70 | 14.90 | 21,322 | +0.60(+4.20%) |
Jan 31, 2008 | 14.30 | 14.70 | 13.50 | 14.30 | 33,106 | -0.50(-3.38%) |
Jan 30, 2008 | 14.80 | 15.35 | 14.75 | 14.80 | 24,536 | +0.10(+0.68%) |
Jan 29, 2008 | 14.70 | 15.00 | 14.45 | 14.70 | 77,186 | +0.00(+0.00%) |
Jan 28, 2008 | 14.45 | 14.90 | 14.15 | 14.70 | 44,683 | +0.25(+1.73%) |
Jan 25, 2008 | 15.15 | 15.15 | 14.45 | 14.45 | 39,130 | -0.70(-4.62%) |
Jan 24, 2008 | 15.15 | 15.25 | 14.50 | 15.15 | 122,056 | +0.65(+4.48%) |
Jan 23, 2008 | 14.50 | 15.00 | 13.90 | 14.50 | 43,354 | -0.60(-3.97%) |
Jan 22, 2008 | 13.95 | 15.35 | 14.40 | 15.10 | 45,402 | +1.15(+8.24%) |
Jan 21, 2008 | 13.95 | 14.52 | 13.80 | 13.95 | 42,693 | +0.00(+0.00%) |
Jan 18, 2008 | 13.95 | 14.52 | 13.80 | 13.95 | 42,693 | -0.05(-0.36%) |
Jan 17, 2008 | 14.00 | 14.80 | 14.00 | 14.00 | 38,434 | -0.15(-1.06%) |
Jan 16, 2008 | 14.15 | 14.60 | 14.00 | 14.15 | 66,626 | +0.15(+1.07%) |
Jan 15, 2008 | 15.40 | 14.85 | 14.00 | 14.00 | 35,583 | -1.40(-9.09%) |
Jan 14, 2008 | 14.24 | 15.40 | 15.10 | 15.40 | 47,557 | +1.16(+8.15%) |
Jan 11, 2008 | 14.24 | 14.50 | 14.05 | 14.24 | 21,929 | -0.16(-1.11%) |
Jan 10, 2008 | 14.40 | 14.60 | 14.20 | 14.40 | 28,070 | -0.20(-1.37%) |
Jan 09, 2008 | 15.25 | 14.69 | 14.34 | 14.60 | 32,063 | -0.65(-4.26%) |
Jan 08, 2008 | 15.25 | 15.90 | 15.00 | 15.25 | 33,329 | +0.05(+0.33%) |
Jan 07, 2008 | 15.60 | 15.30 | 14.85 | 15.20 | 40,788 | -0.40(-2.56%) |
Jan 04, 2008 | 15.60 | 16.00 | 15.35 | 15.60 | 25,212 | -0.87(-5.28%) |
Jan 03, 2008 | 16.47 | 16.50 | 16.20 | 16.47 | 21,793 | +0.10(+0.61%) |
Jan 02, 2008 | 17.05 | 17.05 | 16.37 | 16.37 | 17,710 | -0.68(-3.99%) |
Jan 01, 2008 | 17.05 | 17.50 | 16.90 | 17.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.05 | 17.50 | 16.90 | 17.05 | 50,140 | -0.10(-0.58%) |
Dec 28, 2007 | 17.15 | 17.41 | 17.12 | 17.15 | 19,340 | +0.40(+2.39%) |
Dec 27, 2007 | 17.05 | 17.00 | 16.69 | 16.75 | 18,657 | -0.30(-1.76%) |
Dec 26, 2007 | 17.05 | 17.20 | 16.70 | 17.05 | 28,686 | +0.30(+1.79%) |
Dec 24, 2007 | 16.75 | 17.10 | 16.65 | 16.75 | 15,172 | +0.10(+0.60%) |
Dec 21, 2007 | 16.65 | 17.05 | 16.65 | 16.65 | 24,101 | +0.30(+1.83%) |
Dec 20, 2007 | 16.35 | 16.70 | 16.35 | 16.35 | 40,317 | +0.00(+0.00%) |
Dec 19, 2007 | 16.65 | 17.00 | 16.30 | 16.35 | 17,145 | -0.30(-1.80%) |
Dec 18, 2007 | 16.65 | 17.25 | 16.58 | 16.65 | 17,423 | +0.20(+1.22%) |
Dec 17, 2007 | 17.39 | 17.00 | 16.45 | 16.45 | 29,779 | -0.94(-5.41%) |
Dec 14, 2007 | 17.39 | 17.70 | 17.35 | 17.39 | 33,560 | -0.61(-3.39%) |
Dec 13, 2007 | 18.45 | 18.40 | 17.95 | 18.00 | 23,510 | -0.45(-2.44%) |
Dec 12, 2007 | 18.45 | 19.05 | 18.45 | 18.45 | 84,765 | -0.50(-2.64%) |
Dec 11, 2007 | 18.95 | 19.25 | 18.55 | 18.95 | 23,831 | +0.10(+0.53%) |
Dec 10, 2007 | 18.85 | 19.25 | 18.70 | 18.85 | 23,935 | +0.35(+1.89%) |
Dec 07, 2007 | 18.00 | 18.50 | 18.25 | 18.50 | 18,031 | +0.50(+2.78%) |
Dec 06, 2007 | 17.85 | 18.20 | 17.85 | 18.00 | 16,887 | +0.15(+0.84%) |
Dec 05, 2007 | 17.85 | 17.90 | 17.65 | 17.85 | 24,334 | +0.30(+1.71%) |
Dec 04, 2007 | 17.55 | 17.58 | 17.25 | 17.55 | 21,549 | -0.25(-1.40%) |
Dec 03, 2007 | 17.80 | 17.95 | 17.55 | 17.80 | 12,221 | -0.67(-3.63%) |
Nov 30, 2007 | 18.15 | 18.50 | 18.05 | 18.47 | 15,977 | +0.32(+1.76%) |
Nov 29, 2007 | 18.35 | 18.20 | 17.95 | 18.15 | 11,569 | -0.20(-1.09%) |
Nov 28, 2007 | 18.35 | 18.80 | 18.05 | 18.35 | 13,803 | +0.45(+2.51%) |
Nov 27, 2007 | 17.90 | 18.06 | 17.75 | 17.90 | 15,335 | -0.10(-0.56%) |
Nov 26, 2007 | 18.00 | 18.70 | 18.00 | 18.00 | 18,621 | +0.15(+0.84%) |
Nov 23, 2007 | 18.30 | 18.28 | 17.85 | 17.85 | 36,565 | -0.45(-2.46%) |
Nov 21, 2007 | 18.55 | 18.55 | 18.00 | 18.30 | 22,770 | +0.00(+0.00%) |
Nov 20, 2007 | 18.30 | 18.55 | 18.00 | 18.30 | 22,770 | +0.75(+4.27%) |
Nov 19, 2007 | 17.55 | 17.70 | 17.30 | 17.55 | 8,823 | -0.25(-1.40%) |
Nov 16, 2007 | 17.80 | 17.89 | 17.55 | 17.80 | 12,407 | +0.55(+3.19%) |
Nov 15, 2007 | 17.25 | 17.35 | 17.10 | 17.25 | 9,637 | -0.40(-2.27%) |
Nov 14, 2007 | 17.41 | 17.91 | 17.65 | 17.65 | 255,548 | +0.24(+1.38%) |
Nov 13, 2007 | 17.60 | 17.55 | 17.10 | 17.41 | 20,959 | -0.19(-1.08%) |
Nov 12, 2007 | 17.60 | 17.95 | 17.55 | 17.60 | 43,981 | +0.00(+0.00%) |
Nov 09, 2007 | 17.60 | 17.90 | 17.50 | 17.60 | 40,611 | -0.95(-5.12%) |
Nov 08, 2007 | 18.55 | 18.75 | 18.10 | 18.55 | 32,056 | -0.25(-1.33%) |
Nov 07, 2007 | 18.80 | 18.95 | 18.65 | 18.80 | 14,974 | -0.36(-1.88%) |
Nov 06, 2007 | 19.16 | 19.35 | 19.00 | 19.16 | 19,404 | +0.55(+2.96%) |
Nov 05, 2007 | 18.12 | 18.80 | 18.20 | 18.61 | 15,243 | +0.49(+2.70%) |
Nov 02, 2007 | 18.12 | 18.50 | 17.75 | 18.12 | 40,792 | -0.27(-1.47%) |
Nov 01, 2007 | 18.39 | 18.70 | 18.10 | 18.39 | 33,420 | -0.86(-4.47%) |
Oct 31, 2007 | 19.30 | 19.25 | 18.65 | 19.25 | 32,747 | -0.05(-0.26%) |
Oct 30, 2007 | 19.25 | 19.40 | 19.20 | 19.30 | 20,515 | +0.05(+0.26%) |
Oct 29, 2007 | 19.75 | 19.75 | 19.21 | 19.25 | 23,548 | -0.50(-2.53%) |
Oct 26, 2007 | 19.75 | 19.90 | 19.70 | 19.75 | 23,909 | -1.01(-4.87%) |
Oct 25, 2007 | 20.76 | 21.08 | 20.45 | 20.76 | 24,501 | +0.40(+1.96%) |
Oct 24, 2007 | 21.16 | 20.50 | 20.00 | 20.36 | 22,499 | -0.80(-3.78%) |
Oct 23, 2007 | 21.16 | 21.30 | 20.95 | 21.16 | 14,899 | +0.96(+4.75%) |
Oct 19, 2007 | 20.20 | 20.75 | 20.20 | 20.20 | 23,186 | -0.95(-4.49%) |
Oct 18, 2007 | 21.15 | 21.16 | 20.95 | 21.15 | 18,005 | +0.10(+0.48%) |
Oct 17, 2007 | 21.05 | 21.25 | 20.90 | 21.05 | 19,486 | +0.25(+1.20%) |
Oct 16, 2007 | 20.80 | 20.80 | 20.50 | 20.80 | 20,613 | +0.22(+1.07%) |
Oct 15, 2007 | 20.58 | 21.15 | 20.58 | 20.58 | 13,320 | -0.77(-3.61%) |
Oct 12, 2007 | 21.35 | 21.35 | 21.15 | 21.35 | 13,214 | -0.30(-1.39%) |
Oct 11, 2007 | 21.65 | 21.96 | 21.58 | 21.65 | 28,202 | +0.05(+0.23%) |
Oct 10, 2007 | 21.60 | 21.65 | 21.40 | 21.60 | 23,545 | +0.20(+0.93%) |
Oct 09, 2007 | 21.40 | 21.45 | 21.20 | 21.40 | 25,748 | -0.15(-0.70%) |
Oct 08, 2007 | 21.85 | 21.84 | 21.55 | 21.55 | 5,021 | -0.30(-1.37%) |
Oct 05, 2007 | 21.85 | 21.94 | 21.70 | 21.85 | 13,614 | +0.45(+2.10%) |
Oct 04, 2007 | 21.45 | 21.50 | 21.25 | 21.40 | 15,797 | -0.05(-0.23%) |
Oct 03, 2007 | 21.45 | 21.70 | 21.35 | 21.45 | 18,821 | -0.05(-0.23%) |
Oct 02, 2007 | 21.50 | 21.60 | 21.30 | 21.50 | 50,211 | -0.60(-2.71%) |
Oct 01, 2007 | 21.50 | 22.16 | 21.54 | 22.10 | 35,369 | +0.60(+2.79%) |
Sep 28, 2007 | 21.50 | 21.60 | 21.25 | 21.50 | 11,160 | +0.26(+1.22%) |
Sep 27, 2007 | 20.75 | 21.24 | 21.04 | 21.24 | 17,610 | +0.49(+2.36%) |
Sep 26, 2007 | 20.85 | 20.95 | 20.70 | 20.75 | 22,005 | -0.10(-0.48%) |
Sep 25, 2007 | 20.85 | 21.10 | 20.70 | 20.85 | 27,811 | -0.15(-0.71%) |
Sep 24, 2007 | 21.00 | 21.30 | 20.85 | 21.00 | 19,958 | -0.35(-1.64%) |
Sep 21, 2007 | 21.19 | 21.35 | 21.10 | 21.35 | 26,312 | +0.16(+0.76%) |
Sep 20, 2007 | 21.19 | 21.50 | 21.10 | 21.19 | 36,005 | -0.06(-0.28%) |
Sep 19, 2007 | 21.25 | 21.35 | 21.05 | 21.25 | 14,010 | +0.65(+3.16%) |
Sep 18, 2007 | 19.40 | 20.75 | 19.90 | 20.60 | 54,008 | +1.20(+6.19%) |
Sep 17, 2007 | 19.40 | 19.85 | 19.25 | 19.40 | 25,307 | -0.75(-3.70%) |
Sep 14, 2007 | 20.14 | 20.35 | 19.95 | 20.14 | 39,083 | -0.00(-0.02%) |
Sep 13, 2007 | 20.15 | 20.25 | 20.05 | 20.15 | 17,466 | +0.70(+3.60%) |
Sep 12, 2007 | 19.40 | 19.70 | 19.15 | 19.45 | 45,022 | +0.05(+0.26%) |
Sep 11, 2007 | 19.40 | 19.50 | 19.30 | 19.40 | 35,074 | +0.70(+3.74%) |
Sep 10, 2007 | 18.70 | 19.15 | 18.65 | 18.70 | 24,784 | -0.50(-2.60%) |
Sep 07, 2007 | 19.20 | 19.60 | 19.00 | 19.20 | 38,940 | -0.65(-3.27%) |
Sep 06, 2007 | 20.10 | 20.15 | 19.75 | 19.85 | 75,759 | -0.25(-1.24%) |
Sep 05, 2007 | 20.10 | 20.10 | 19.85 | 20.10 | 6,126 | -0.49(-2.38%) |
Sep 04, 2007 | 20.59 | 20.59 | 20.25 | 20.59 | 9,881 | +0.04(+0.19%) |
Aug 31, 2007 | 20.55 | 20.55 | 20.10 | 20.55 | 46,606 | +0.50(+2.49%) |
Aug 30, 2007 | 20.05 | 20.20 | 19.75 | 20.05 | 25,793 | +0.25(+1.26%) |
Aug 29, 2007 | 19.05 | 19.80 | 19.15 | 19.80 | 10,178 | +0.75(+3.94%) |
Aug 28, 2007 | 19.05 | 19.20 | 18.75 | 19.05 | 14,498 | -0.60(-3.05%) |
Aug 27, 2007 | 19.65 | 19.95 | 19.60 | 19.65 | 13,016 | -0.35(-1.75%) |
Aug 24, 2007 | 19.50 | 20.20 | 19.55 | 20.00 | 13,012 | +0.50(+2.56%) |
Aug 23, 2007 | 19.50 | 19.70 | 19.25 | 19.50 | 14,189 | +0.30(+1.56%) |
Aug 22, 2007 | 19.20 | 19.45 | 19.20 | 19.20 | 8,733 | +0.90(+4.92%) |
Aug 21, 2007 | 18.30 | 18.50 | 18.30 | 18.30 | 10,490 | -0.10(-0.54%) |
Aug 20, 2007 | 18.40 | 18.85 | 18.40 | 18.40 | 154,144 | +0.00(+0.00%) |
Aug 17, 2007 | 18.40 | 19.00 | 18.25 | 18.40 | 10,494 | +0.55(+3.08%) |
Aug 16, 2007 | 17.85 | 18.42 | 17.85 | 17.85 | 44,290 | -0.65(-3.51%) |
Aug 15, 2007 | 18.50 | 19.05 | 18.50 | 18.50 | 12,363 | -0.90(-4.64%) |
Aug 14, 2007 | 19.40 | 19.90 | 19.05 | 19.40 | 33,813 | +0.10(+0.52%) |
Aug 13, 2007 | 19.30 | 19.80 | 19.30 | 19.30 | 11,959 | +0.45(+2.39%) |
Aug 10, 2007 | 18.85 | 19.35 | 18.85 | 18.85 | 9,729 | -0.85(-4.31%) |
Aug 09, 2007 | 19.70 | 20.25 | 19.70 | 19.70 | 16,920 | -1.30(-6.19%) |
Aug 08, 2007 | 21.00 | 21.25 | 21.00 | 21.00 | 12,028 | +0.45(+2.19%) |
Aug 07, 2007 | 20.55 | 20.55 | 20.00 | 20.55 | 10,606 | +0.35(+1.73%) |
Aug 06, 2007 | 20.20 | 20.20 | 19.85 | 20.20 | 9,224 | +0.10(+0.50%) |
Aug 03, 2007 | 20.10 | 20.60 | 19.95 | 20.10 | 16,039 | -0.65(-3.13%) |
Aug 02, 2007 | 20.75 | 20.80 | 20.35 | 20.75 | 16,948 | +0.85(+4.27%) |
Aug 01, 2007 | 19.90 | 20.38 | 19.90 | 19.90 | 14,249 | -0.95(-4.56%) |
Jul 31, 2007 | 20.85 | 20.90 | 20.40 | 20.85 | 22,429 | +0.40(+1.96%) |
Jul 30, 2007 | 20.45 | 20.65 | 20.15 | 20.45 | 14,108 | +0.45(+2.25%) |
Jul 27, 2007 | 19.85 | 20.40 | 19.90 | 20.00 | 17,519 | +0.15(+0.76%) |
Jul 26, 2007 | 19.85 | 20.50 | 19.60 | 19.85 | 15,987 | -1.25(-5.92%) |
Jul 25, 2007 | 21.10 | 21.40 | 21.10 | 21.10 | 10,728 | -0.90(-4.09%) |
Jul 24, 2007 | 22.00 | 22.15 | 21.55 | 22.00 | 568,500 | -0.20(-0.90%) |
Jul 23, 2007 | 22.20 | 22.25 | 22.00 | 22.20 | 80,291 | +0.20(+0.91%) |
Jul 20, 2007 | 22.00 | 22.15 | 21.80 | 22.00 | 115,171 | -0.65(-2.87%) |
Jul 19, 2007 | 22.65 | 22.65 | 22.10 | 22.65 | 7,918 | +1.05(+4.86%) |
Jul 18, 2007 | 22.50 | 22.20 | 21.60 | 21.60 | 7,731 | -0.90(-4.00%) |
Jul 17, 2007 | 22.50 | 22.65 | 22.20 | 22.50 | 18,686 | -0.05(-0.22%) |
Jul 16, 2007 | 22.90 | 23.00 | 22.55 | 22.55 | 10,708 | -0.35(-1.53%) |
Jul 13, 2007 | 23.15 | 23.00 | 22.40 | 22.90 | 55,111 | -0.25(-1.08%) |
Jul 12, 2007 | 22.05 | 23.15 | 22.40 | 23.15 | 16,668 | +1.10(+4.99%) |
Jul 11, 2007 | 22.00 | 22.30 | 21.58 | 22.05 | 182,168 | +0.05(+0.23%) |
Jul 10, 2007 | 22.00 | 22.05 | 21.65 | 22.00 | 19,012 | +0.05(+0.23%) |
Jul 09, 2007 | 21.95 | 21.95 | 21.55 | 21.95 | 21,306 | +0.50(+2.33%) |
Jul 06, 2007 | 21.45 | 21.50 | 21.25 | 21.45 | 31,467 | +0.30(+1.42%) |
Jul 05, 2007 | 21.15 | 21.45 | 21.15 | 21.15 | 9,449 | -0.20(-0.94%) |
Jul 03, 2007 | 21.35 | 21.35 | 20.85 | 21.35 | 14,439 | +1.35(+6.75%) |
Jul 02, 2007 | 20.00 | 22.00 | 20.00 | 20.00 | 5,390 | -0.45(-2.20%) |
Jun 29, 2007 | 20.45 | 20.75 | 20.20 | 20.45 | 23,619 | -0.05(-0.24%) |
Jun 28, 2007 | 20.50 | 20.90 | 20.00 | 20.50 | 11,058 | +0.65(+3.27%) |
Jun 27, 2007 | 19.85 | 19.85 | 19.25 | 19.85 | 65,058 | +0.15(+0.76%) |
Jun 26, 2007 | 19.70 | 19.85 | 19.40 | 19.70 | 12,471 | -0.15(-0.76%) |
Jun 25, 2007 | 19.85 | 20.20 | 19.85 | 19.85 | 12,787 | -0.25(-1.24%) |
Jun 22, 2007 | 20.00 | 20.10 | 19.85 | 20.10 | 16,315 | +0.10(+0.50%) |
Jun 21, 2007 | 20.00 | 20.00 | 19.60 | 20.00 | 24,684 | +1.60(+8.70%) |
Jun 20, 2007 | 18.40 | 20.35 | 19.85 | 18.40 | 37,321 | +0.00(+0.00%) |
Jun 19, 2007 | 18.40 | 19.55 | 19.25 | 18.40 | 19,368 | +0.00(+0.00%) |
Jun 18, 2007 | 18.40 | 19.65 | 19.30 | 18.40 | 11,498 | +0.00(+0.00%) |
Jun 15, 2007 | 18.40 | 19.60 | 19.25 | 18.40 | 9,845 | +0.00(+0.00%) |
Jun 14, 2007 | 18.40 | 19.25 | 18.60 | 18.40 | 14,358 | +0.00(+0.00%) |
Jun 13, 2007 | 18.40 | 18.75 | 18.20 | 18.40 | 31,268 | +0.00(+0.00%) |
Jun 12, 2007 | 18.40 | 18.50 | 18.00 | 18.40 | 23,351 | +0.00(+0.00%) |
Jun 11, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 18.40 | 18.50 | 18.00 | 18.40 | 45,276 | +0.15(+0.82%) |
Jun 07, 2007 | 18.25 | 18.80 | 18.10 | 18.25 | 59,855 | -1.00(-5.19%) |
Jun 06, 2007 | 19.25 | 19.25 | 18.65 | 19.25 | 18,483 | +0.05(+0.26%) |
Jun 05, 2007 | 19.20 | 19.25 | 18.85 | 19.20 | 8,188 | +0.20(+1.05%) |
Jun 04, 2007 | 19.00 | 19.00 | 18.70 | 19.00 | 188,440 | +0.10(+0.53%) |
Jun 01, 2007 | 18.90 | 19.20 | 18.85 | 18.90 | 111,590 | -0.10(-0.53%) |
May 31, 2007 | 19.00 | 19.00 | 18.50 | 19.00 | 15,787 | +0.50(+2.70%) |
May 30, 2007 | 18.50 | 18.50 | 18.00 | 18.50 | 14,877 | +0.25(+1.37%) |
May 29, 2007 | 18.25 | 18.55 | 18.25 | 18.25 | 12,783 | -0.40(-2.14%) |
May 25, 2007 | 18.65 | 18.65 | 18.05 | 18.65 | 55,732 | -0.15(-0.80%) |
May 24, 2007 | 18.75 | 19.10 | 18.20 | 18.80 | 14,144 | +0.05(+0.27%) |
May 23, 2007 | 18.75 | 18.75 | 18.50 | 18.75 | 16,813 | +0.65(+3.59%) |
May 22, 2007 | 18.50 | 18.55 | 17.95 | 18.10 | 14,009 | -0.40(-2.16%) |
May 21, 2007 | 18.50 | 18.65 | 18.20 | 18.50 | 11,707 | -0.30(-1.60%) |
May 18, 2007 | 18.80 | 18.85 | 18.40 | 18.80 | 6,207 | -0.40(-2.08%) |
May 17, 2007 | 19.20 | 19.20 | 18.85 | 19.20 | 10,763 | +0.25(+1.32%) |
May 16, 2007 | 18.95 | 19.30 | 18.95 | 18.95 | 15,834 | -0.20(-1.04%) |
May 15, 2007 | 19.15 | 19.70 | 19.15 | 19.15 | 20,335 | -0.25(-1.29%) |
May 14, 2007 | 19.40 | 19.40 | 18.95 | 19.40 | 10,748 | +0.20(+1.04%) |
May 11, 2007 | 19.20 | 19.25 | 18.45 | 19.20 | 20,458 | +0.35(+1.86%) |
May 10, 2007 | 18.85 | 19.10 | 18.50 | 18.85 | 19,401 | -0.40(-2.08%) |
May 09, 2007 | 19.25 | 19.65 | 19.05 | 19.25 | 12,427 | +0.25(+1.32%) |
May 08, 2007 | 19.00 | 19.45 | 19.00 | 19.00 | 46,973 | -1.30(-6.40%) |
May 07, 2007 | 20.30 | 20.35 | 19.95 | 20.30 | 10,074 | +0.55(+2.78%) |
May 04, 2007 | 19.75 | 20.15 | 19.70 | 19.75 | 22,885 | +0.35(+1.80%) |
May 03, 2007 | 19.40 | 19.80 | 19.40 | 19.40 | 41,708 | -0.55(-2.76%) |
May 02, 2007 | 19.95 | 20.15 | 19.75 | 19.95 | 14,085 | +0.00(+0.00%) |
May 01, 2007 | 19.95 | 19.95 | 19.50 | 19.95 | 29,900 | +0.30(+1.53%) |
Apr 30, 2007 | 19.65 | 19.87 | 19.20 | 19.65 | 123,053 | +0.40(+2.08%) |
Apr 27, 2007 | 19.90 | 19.45 | 19.05 | 19.25 | 13,917 | -0.65(-3.27%) |
Apr 26, 2007 | 19.90 | 19.90 | 19.65 | 19.90 | 13,784 | +0.00(+0.00%) |
Apr 25, 2007 | 19.50 | 19.95 | 19.50 | 19.90 | 11,633 | +0.40(+2.05%) |
Apr 24, 2007 | 19.50 | 19.50 | 19.02 | 19.50 | 59,618 | -0.05(-0.26%) |
Apr 23, 2007 | 19.55 | 19.95 | 19.55 | 19.55 | 16,006 | +0.65(+3.44%) |
Apr 20, 2007 | 18.90 | 19.25 | 18.90 | 18.90 | 11,600 | +0.20(+1.07%) |
Apr 19, 2007 | 19.00 | 18.85 | 18.50 | 18.70 | 14,529 | -0.30(-1.58%) |
Apr 18, 2007 | 19.00 | 19.00 | 18.60 | 19.00 | 8,903 | +0.10(+0.53%) |
Apr 17, 2007 | 18.90 | 19.00 | 18.65 | 18.90 | 23,610 | +0.25(+1.34%) |
Apr 16, 2007 | 18.65 | 19.05 | 18.60 | 18.65 | 780,013 | +0.10(+0.54%) |
Apr 13, 2007 | 18.55 | 18.70 | 18.25 | 18.55 | 43,279 | -0.30(-1.59%) |
Apr 12, 2007 | 18.85 | 18.85 | 18.27 | 18.85 | 63,532 | +0.60(+3.29%) |
Apr 11, 2007 | 18.25 | 18.75 | 18.25 | 18.25 | 26,650 | -0.75(-3.95%) |
Apr 10, 2007 | 19.00 | 19.00 | 18.45 | 19.00 | 19,274 | +0.50(+2.70%) |
Apr 09, 2007 | 18.50 | 18.50 | 18.25 | 18.50 | 14,803 | +0.00(+0.00%) |
Apr 05, 2007 | 18.50 | 18.50 | 18.10 | 18.50 | 21,573 | +0.40(+2.21%) |
Apr 04, 2007 | 18.10 | 18.35 | 18.05 | 18.10 | 30,514 | -0.40(-2.16%) |
Apr 03, 2007 | 18.50 | 18.65 | 18.35 | 18.50 | 9,520 | +0.95(+5.41%) |
Apr 02, 2007 | 17.55 | 17.85 | 17.55 | 17.55 | 12,043 | -0.05(-0.28%) |
Mar 30, 2007 | 17.60 | 17.85 | 17.55 | 17.60 | 30,819 | +0.10(+0.57%) |
Mar 29, 2007 | 17.50 | 17.50 | 17.15 | 17.50 | 12,482 | +0.75(+4.48%) |
Mar 28, 2007 | 16.75 | 17.25 | 16.75 | 16.75 | 12,423 | -0.60(-3.46%) |
Mar 27, 2007 | 17.35 | 17.40 | 16.90 | 17.35 | 30,595 | +0.65(+3.89%) |
Mar 26, 2007 | 16.70 | 17.05 | 16.65 | 16.70 | 10,852 | -0.20(-1.18%) |
Mar 23, 2007 | 16.90 | 17.10 | 16.80 | 16.90 | 8,245 | -0.30(-1.74%) |
Mar 22, 2007 | 17.20 | 17.20 | 16.80 | 17.20 | 18,123 | +0.10(+0.58%) |
Mar 21, 2007 | 17.10 | 17.35 | 16.70 | 17.10 | 13,619 | +0.45(+2.70%) |
Mar 20, 2007 | 16.65 | 16.80 | 16.39 | 16.65 | 154,515 | -0.30(-1.77%) |
Mar 19, 2007 | 16.95 | 17.00 | 16.70 | 16.95 | 31,628 | +0.10(+0.59%) |
Mar 16, 2007 | 16.85 | 16.85 | 16.40 | 16.85 | 44,644 | +0.65(+4.01%) |
Mar 15, 2007 | 16.20 | 16.58 | 16.15 | 16.20 | 52,313 | -0.30(-1.82%) |
Mar 14, 2007 | 16.50 | 16.50 | 16.00 | 16.50 | 17,400 | +0.05(+0.30%) |
Mar 13, 2007 | 16.65 | 16.80 | 16.10 | 16.45 | 13,053 | -0.20(-1.20%) |
Mar 12, 2007 | 16.65 | 16.65 | 16.35 | 16.65 | 13,410 | +0.35(+2.15%) |
Mar 09, 2007 | 16.30 | 16.80 | 16.30 | 16.30 | 11,579 | -0.10(-0.61%) |
Mar 08, 2007 | 16.40 | 16.50 | 16.10 | 16.40 | 27,543 | +0.60(+3.80%) |
Mar 07, 2007 | 15.80 | 16.10 | 15.80 | 15.80 | 15,136 | -0.05(-0.32%) |
Mar 06, 2007 | 15.85 | 15.85 | 15.55 | 15.85 | 17,592 | +0.45(+2.92%) |
Mar 05, 2007 | 15.40 | 15.75 | 15.35 | 15.40 | 21,552 | -0.45(-2.84%) |
Mar 02, 2007 | 15.75 | 15.90 | 15.65 | 15.85 | 21,558 | +0.10(+0.63%) |