Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.53 | 17.81 | 17.33 | 17.80 | 1,527,157 | +0.33(+1.88%) |
Mar 28, 2008 | 17.46 | 17.69 | 17.40 | 17.47 | 1,065,677 | +0.05(+0.28%) |
Mar 27, 2008 | 17.72 | 17.72 | 17.34 | 17.42 | 1,279,210 | -0.26(-1.47%) |
Mar 26, 2008 | 17.80 | 17.80 | 17.53 | 17.68 | 786,770 | -0.17(-0.93%) |
Mar 25, 2008 | 17.65 | 17.92 | 17.51 | 17.85 | 1,124,767 | +0.24(+1.36%) |
Mar 24, 2008 | 17.20 | 17.85 | 17.17 | 17.61 | 1,059,388 | +0.45(+2.60%) |
Mar 21, 2008 | 16.95 | 17.17 | 16.78 | 17.16 | 1,330,566 | +0.00(+0.00%) |
Mar 20, 2008 | 16.95 | 17.17 | 16.78 | 17.16 | 1,330,566 | +0.17(+0.98%) |
Mar 19, 2008 | 17.56 | 17.63 | 17.00 | 17.00 | 1,613,014 | -0.36(-2.10%) |
Mar 18, 2008 | 17.07 | 17.42 | 16.87 | 17.36 | 1,466,712 | +0.60(+3.60%) |
Mar 17, 2008 | 16.80 | 16.90 | 16.48 | 16.76 | 2,415,820 | -0.24(-1.41%) |
Mar 14, 2008 | 17.50 | 17.58 | 16.84 | 17.00 | 1,536,532 | -0.33(-1.90%) |
Mar 13, 2008 | 16.95 | 17.43 | 16.82 | 17.32 | 1,158,355 | +0.13(+0.75%) |
Mar 12, 2008 | 17.26 | 17.54 | 17.17 | 17.19 | 1,296,480 | +0.01(+0.05%) |
Mar 11, 2008 | 17.01 | 17.22 | 16.71 | 17.19 | 1,531,105 | +0.53(+3.16%) |
Mar 10, 2008 | 16.90 | 16.98 | 16.62 | 16.66 | 1,542,394 | -0.25(-1.49%) |
Mar 07, 2008 | 17.02 | 17.19 | 16.84 | 16.91 | 1,136,856 | -0.28(-1.60%) |
Mar 06, 2008 | 17.32 | 17.53 | 17.19 | 17.19 | 1,328,980 | -0.19(-1.12%) |
Mar 05, 2008 | 17.35 | 17.72 | 17.30 | 17.38 | 1,238,996 | +0.07(+0.42%) |
Mar 04, 2008 | 17.55 | 17.58 | 17.07 | 17.31 | 2,269,038 | -0.34(-1.91%) |
Mar 03, 2008 | 17.26 | 17.65 | 17.15 | 17.64 | 1,649,138 | +0.38(+2.21%) |
Feb 29, 2008 | 17.73 | 17.73 | 17.22 | 17.26 | 1,289,145 | -0.62(-3.45%) |
Feb 28, 2008 | 18.01 | 18.01 | 17.77 | 17.88 | 1,039,158 | -0.26(-1.41%) |
Feb 27, 2008 | 18.01 | 18.50 | 18.01 | 18.13 | 1,665,332 | +0.01(+0.04%) |
Feb 26, 2008 | 17.71 | 18.18 | 17.68 | 18.13 | 1,340,333 | +0.38(+2.15%) |
Feb 25, 2008 | 17.49 | 17.79 | 17.40 | 17.75 | 1,180,007 | +0.21(+1.18%) |
Feb 22, 2008 | 17.41 | 17.54 | 17.21 | 17.54 | 1,761,289 | +0.21(+1.19%) |
Feb 21, 2008 | 17.32 | 17.36 | 17.21 | 17.33 | 2,097,979 | +0.14(+0.82%) |
Feb 20, 2008 | 17.02 | 17.25 | 16.55 | 17.19 | 2,124,335 | +0.13(+0.74%) |
Feb 19, 2008 | 17.45 | 17.62 | 17.04 | 17.06 | 1,210,624 | -0.24(-1.41%) |
Feb 18, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 902,972 | -0.33(-1.88%) |
Feb 14, 2008 | 17.85 | 17.87 | 17.55 | 17.64 | 1,376,909 | -0.15(-0.84%) |
Feb 13, 2008 | 17.62 | 17.80 | 17.56 | 17.79 | 916,294 | +0.26(+1.48%) |
Feb 12, 2008 | 17.53 | 17.67 | 17.39 | 17.53 | 1,931,304 | +0.05(+0.30%) |
Feb 11, 2008 | 17.20 | 17.54 | 17.12 | 17.48 | 1,168,103 | +0.22(+1.29%) |
Feb 08, 2008 | 17.01 | 17.36 | 16.95 | 17.25 | 1,562,344 | +0.23(+1.33%) |
Feb 07, 2008 | 17.23 | 17.26 | 16.85 | 17.03 | 2,337,903 | -0.28(-1.59%) |
Feb 06, 2008 | 17.60 | 17.73 | 17.26 | 17.30 | 1,740,412 | -0.21(-1.18%) |
Feb 05, 2008 | 17.54 | 17.73 | 17.43 | 17.51 | 1,846,314 | -0.31(-1.75%) |
Feb 04, 2008 | 18.37 | 18.37 | 17.80 | 17.82 | 1,502,030 | -0.21(-1.17%) |
Feb 01, 2008 | 17.92 | 18.07 | 17.65 | 18.03 | 3,608,247 | +0.18(+1.02%) |
Jan 31, 2008 | 17.42 | 17.92 | 17.35 | 17.85 | 3,251,780 | +0.14(+0.78%) |
Jan 30, 2008 | 17.81 | 18.12 | 17.68 | 17.71 | 1,803,723 | -0.17(-0.95%) |
Jan 29, 2008 | 18.05 | 18.33 | 17.70 | 17.88 | 2,447,264 | -0.06(-0.32%) |
Jan 28, 2008 | 17.70 | 17.96 | 17.53 | 17.94 | 2,383,686 | +0.21(+1.19%) |
Jan 25, 2008 | 17.75 | 18.10 | 17.62 | 17.73 | 3,210,238 | +0.14(+0.81%) |
Jan 24, 2008 | 16.80 | 17.86 | 16.80 | 17.59 | 4,298,715 | +1.14(+6.92%) |
Jan 23, 2008 | 15.26 | 17.02 | 15.26 | 16.45 | 5,412,656 | +0.60(+3.79%) |
Jan 22, 2008 | 15.10 | 16.10 | 15.03 | 15.85 | 2,656,929 | +0.06(+0.39%) |
Jan 21, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 2,459,488 | -0.20(-1.27%) |
Jan 17, 2008 | 16.68 | 16.91 | 15.96 | 15.99 | 1,970,749 | -0.65(-3.92%) |
Jan 16, 2008 | 16.67 | 16.95 | 16.52 | 16.64 | 1,650,603 | -0.13(-0.77%) |
Jan 15, 2008 | 16.76 | 16.99 | 16.69 | 16.77 | 1,567,769 | -0.21(-1.22%) |
Jan 14, 2008 | 17.08 | 17.11 | 16.89 | 16.98 | 1,763,376 | -0.01(-0.07%) |
Jan 11, 2008 | 17.11 | 17.36 | 16.88 | 16.99 | 2,113,349 | -0.30(-1.71%) |
Jan 10, 2008 | 17.17 | 17.45 | 16.90 | 17.29 | 3,075,831 | -0.09(-0.49%) |
Jan 09, 2008 | 17.40 | 17.64 | 17.03 | 17.37 | 2,251,274 | -0.09(-0.49%) |
Jan 08, 2008 | 18.26 | 18.43 | 17.45 | 17.46 | 1,625,596 | -0.79(-4.33%) |
Jan 07, 2008 | 18.36 | 18.51 | 18.02 | 18.25 | 2,269,272 | -0.06(-0.35%) |
Jan 04, 2008 | 18.62 | 18.64 | 18.20 | 18.31 | 1,513,830 | -0.53(-2.80%) |
Jan 03, 2008 | 18.77 | 19.02 | 18.65 | 18.84 | 1,361,126 | +0.17(+0.89%) |
Jan 02, 2008 | 18.97 | 19.03 | 18.54 | 18.67 | 1,342,541 | -0.31(-1.64%) |
Jan 01, 2008 | 18.99 | 19.03 | 18.89 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.99 | 19.03 | 18.89 | 18.99 | 1,192,609 | +0.01(+0.04%) |
Dec 28, 2007 | 19.02 | 19.12 | 18.82 | 18.98 | 810,947 | +0.07(+0.36%) |
Dec 27, 2007 | 19.27 | 19.35 | 18.85 | 18.91 | 441,864 | -0.37(-1.91%) |
Dec 26, 2007 | 19.25 | 19.33 | 19.17 | 19.28 | 465,302 | -0.03(-0.17%) |
Dec 24, 2007 | 19.08 | 19.36 | 19.07 | 19.31 | 301,484 | +0.23(+1.19%) |
Dec 21, 2007 | 18.90 | 19.12 | 18.73 | 19.08 | 1,822,227 | +0.38(+2.06%) |
Dec 20, 2007 | 18.85 | 18.88 | 18.56 | 18.70 | 1,340,395 | -0.05(-0.26%) |
Dec 19, 2007 | 18.80 | 19.02 | 18.74 | 18.75 | 758,163 | -0.05(-0.28%) |
Dec 18, 2007 | 18.90 | 18.94 | 18.70 | 18.80 | 1,456,679 | +0.04(+0.22%) |
Dec 17, 2007 | 18.82 | 19.13 | 18.75 | 18.76 | 1,790,648 | -0.11(-0.60%) |
Dec 14, 2007 | 18.99 | 18.99 | 18.24 | 18.87 | 1,730,671 | -0.01(-0.06%) |
Dec 13, 2007 | 18.75 | 18.93 | 18.63 | 18.88 | 1,194,696 | +0.09(+0.50%) |
Dec 12, 2007 | 19.18 | 19.18 | 18.53 | 18.79 | 2,338,283 | +0.02(+0.11%) |
Dec 11, 2007 | 19.50 | 19.50 | 18.63 | 18.77 | 1,569,373 | -0.65(-3.34%) |
Dec 10, 2007 | 19.33 | 19.64 | 19.29 | 19.42 | 1,078,385 | +0.15(+0.78%) |
Dec 07, 2007 | 19.29 | 19.39 | 19.16 | 19.27 | 889,168 | -0.02(-0.08%) |
Dec 06, 2007 | 18.78 | 19.35 | 18.78 | 19.29 | 1,586,122 | +0.51(+2.70%) |
Dec 05, 2007 | 18.59 | 18.81 | 18.48 | 18.78 | 1,619,675 | +0.40(+2.18%) |
Dec 04, 2007 | 18.09 | 18.46 | 18.08 | 18.38 | 1,900,929 | +0.13(+0.69%) |
Dec 03, 2007 | 17.88 | 18.35 | 17.68 | 18.25 | 2,135,324 | +0.42(+2.34%) |
Nov 30, 2007 | 17.93 | 18.13 | 17.74 | 17.83 | 1,791,827 | +0.07(+0.41%) |
Nov 29, 2007 | 17.84 | 18.00 | 17.69 | 17.76 | 1,138,793 | -0.12(-0.66%) |
Nov 28, 2007 | 17.63 | 18.02 | 17.59 | 17.88 | 1,765,236 | +0.32(+1.85%) |
Nov 27, 2007 | 17.32 | 17.56 | 17.26 | 17.55 | 1,183,843 | +0.28(+1.64%) |
Nov 26, 2007 | 17.45 | 17.88 | 17.25 | 17.27 | 979,206 | -0.14(-0.79%) |
Nov 23, 2007 | 17.34 | 17.48 | 17.29 | 17.41 | 281,006 | +0.15(+0.87%) |
Nov 21, 2007 | 17.44 | 17.55 | 17.26 | 17.26 | 1,618,688 | -0.30(-1.69%) |
Nov 20, 2007 | 17.62 | 17.95 | 17.02 | 17.55 | 1,843,938 | -0.04(-0.23%) |
Nov 19, 2007 | 18.09 | 18.10 | 17.56 | 17.60 | 2,327,916 | -0.59(-3.25%) |
Nov 16, 2007 | 18.53 | 18.65 | 18.00 | 18.19 | 2,158,251 | -0.28(-1.49%) |
Nov 15, 2007 | 19.01 | 19.04 | 18.34 | 18.46 | 1,602,898 | -0.54(-2.86%) |
Nov 14, 2007 | 19.25 | 19.37 | 18.97 | 19.01 | 1,007,581 | -0.18(-0.95%) |
Nov 13, 2007 | 18.80 | 19.22 | 18.78 | 19.19 | 1,288,585 | +0.48(+2.58%) |
Nov 12, 2007 | 19.03 | 19.25 | 18.52 | 18.71 | 2,527,734 | -0.37(-1.95%) |
Nov 09, 2007 | 18.99 | 19.28 | 18.91 | 19.08 | 2,265,572 | +0.01(+0.06%) |
Nov 08, 2007 | 19.16 | 19.21 | 18.24 | 19.07 | 2,269,100 | +0.06(+0.32%) |
Nov 07, 2007 | 19.25 | 19.33 | 18.95 | 19.01 | 1,006,591 | -0.38(-1.97%) |
Nov 06, 2007 | 19.22 | 19.46 | 19.15 | 19.39 | 1,161,399 | +0.10(+0.50%) |
Nov 05, 2007 | 18.69 | 19.37 | 18.69 | 19.29 | 2,100,273 | +0.40(+2.10%) |
Nov 02, 2007 | 19.23 | 19.23 | 18.77 | 18.89 | 1,286,118 | -0.01(-0.06%) |
Nov 01, 2007 | 18.95 | 19.12 | 18.79 | 18.90 | 1,628,557 | -0.15(-0.77%) |
Oct 31, 2007 | 18.53 | 19.05 | 18.43 | 19.05 | 1,162,515 | +0.56(+3.02%) |
Oct 30, 2007 | 18.74 | 18.82 | 18.48 | 18.49 | 938,498 | -0.26(-1.40%) |
Oct 29, 2007 | 18.92 | 19.00 | 18.60 | 18.75 | 656,258 | -0.06(-0.30%) |
Oct 26, 2007 | 18.67 | 18.88 | 18.52 | 18.81 | 752,230 | +0.38(+2.07%) |
Oct 25, 2007 | 18.65 | 18.73 | 18.29 | 18.43 | 1,222,959 | -0.10(-0.52%) |
Oct 24, 2007 | 18.52 | 18.74 | 18.32 | 18.53 | 1,089,734 | -0.09(-0.48%) |
Oct 23, 2007 | 18.66 | 18.73 | 18.43 | 18.62 | 911,360 | +0.06(+0.33%) |
Oct 22, 2007 | 18.15 | 18.65 | 18.02 | 18.56 | 1,515,809 | +0.28(+1.53%) |
Oct 19, 2007 | 18.26 | 18.75 | 18.26 | 18.28 | 1,896,488 | +0.03(+0.18%) |
Oct 18, 2007 | 17.83 | 18.32 | 17.83 | 18.24 | 1,481,022 | +0.69(+3.92%) |
Oct 17, 2007 | 17.93 | 17.98 | 17.23 | 17.55 | 2,123,464 | -0.19(-1.07%) |
Oct 16, 2007 | 18.02 | 18.09 | 17.67 | 17.75 | 1,212,597 | -0.27(-1.51%) |
Oct 15, 2007 | 18.16 | 18.22 | 17.78 | 18.02 | 967,117 | -0.15(-0.83%) |
Oct 12, 2007 | 17.94 | 18.24 | 17.86 | 18.17 | 1,021,641 | +0.26(+1.43%) |
Oct 11, 2007 | 17.96 | 18.14 | 17.70 | 17.91 | 1,114,652 | +0.00(+0.00%) |
Oct 10, 2007 | 18.16 | 18.16 | 17.68 | 17.91 | 1,746,239 | -0.46(-2.52%) |
Oct 09, 2007 | 18.26 | 18.39 | 18.22 | 18.37 | 994,749 | +0.11(+0.62%) |
Oct 08, 2007 | 18.06 | 18.26 | 18.00 | 18.26 | 672,788 | +0.20(+1.12%) |
Oct 05, 2007 | 17.83 | 18.13 | 17.76 | 18.06 | 1,028,549 | +0.32(+1.83%) |
Oct 04, 2007 | 17.96 | 18.00 | 17.68 | 17.73 | 1,361,119 | -0.13(-0.75%) |
Oct 03, 2007 | 17.80 | 17.98 | 17.73 | 17.87 | 1,288,585 | +0.02(+0.11%) |
Oct 02, 2007 | 17.60 | 17.88 | 17.59 | 17.85 | 970,078 | +0.26(+1.50%) |
Oct 01, 2007 | 17.56 | 17.67 | 17.50 | 17.58 | 1,237,515 | +0.06(+0.37%) |
Sep 28, 2007 | 17.67 | 17.75 | 17.40 | 17.52 | 635,041 | -0.13(-0.73%) |
Sep 27, 2007 | 17.57 | 17.65 | 17.46 | 17.65 | 611,603 | +0.17(+1.00%) |
Sep 26, 2007 | 17.17 | 17.53 | 17.17 | 17.47 | 1,005,111 | +0.36(+2.08%) |
Sep 25, 2007 | 17.00 | 17.13 | 16.89 | 17.12 | 1,193,600 | +0.11(+0.67%) |
Sep 24, 2007 | 17.08 | 17.10 | 16.95 | 17.00 | 1,093,681 | +0.00(+0.02%) |
Sep 21, 2007 | 16.84 | 17.17 | 16.84 | 17.00 | 1,358,405 | +0.18(+1.06%) |
Sep 20, 2007 | 16.92 | 16.99 | 16.72 | 16.82 | 458,887 | -0.10(-0.60%) |
Sep 19, 2007 | 16.98 | 17.21 | 16.85 | 16.92 | 900,645 | -0.02(-0.12%) |
Sep 18, 2007 | 16.28 | 16.94 | 16.23 | 16.94 | 1,072,217 | +0.79(+4.87%) |
Sep 17, 2007 | 16.30 | 16.30 | 16.15 | 16.16 | 612,096 | -0.17(-1.07%) |
Sep 14, 2007 | 16.33 | 16.35 | 16.17 | 16.33 | 861,277 | +0.00(+0.00%) |
Sep 13, 2007 | 16.23 | 16.42 | 16.08 | 16.33 | 1,152,153 | +0.18(+1.10%) |
Sep 12, 2007 | 16.14 | 16.22 | 15.97 | 16.15 | 1,050,753 | -0.01(-0.08%) |
Sep 11, 2007 | 16.10 | 16.32 | 16.06 | 16.16 | 1,358,652 | +0.10(+0.63%) |
Sep 10, 2007 | 16.21 | 16.27 | 15.92 | 16.06 | 1,130,688 | -0.10(-0.63%) |
Sep 07, 2007 | 16.23 | 16.28 | 16.08 | 16.16 | 1,079,619 | -0.20(-1.21%) |
Sep 06, 2007 | 16.27 | 16.39 | 16.12 | 16.36 | 650,337 | +0.13(+0.77%) |
Sep 05, 2007 | 16.21 | 16.27 | 16.05 | 16.24 | 1,275,016 | -0.06(-0.37%) |
Sep 04, 2007 | 16.19 | 16.42 | 16.19 | 16.30 | 893,350 | +0.09(+0.55%) |
Aug 31, 2007 | 16.21 | 16.28 | 16.08 | 16.21 | 1,068,023 | +0.17(+1.06%) |
Aug 30, 2007 | 15.92 | 16.11 | 15.80 | 16.04 | 838,333 | +0.12(+0.76%) |
Aug 29, 2007 | 15.81 | 16.09 | 15.74 | 15.92 | 1,760,795 | +0.22(+1.39%) |
Aug 28, 2007 | 15.97 | 16.01 | 15.67 | 15.70 | 831,425 | -0.35(-2.20%) |
Aug 27, 2007 | 16.08 | 16.20 | 15.91 | 16.05 | 877,067 | -0.03(-0.18%) |
Aug 24, 2007 | 15.83 | 16.10 | 15.83 | 16.08 | 736,440 | +0.20(+1.28%) |
Aug 23, 2007 | 16.27 | 16.32 | 15.75 | 15.88 | 982,660 | -0.39(-2.42%) |
Aug 22, 2007 | 15.89 | 16.32 | 15.85 | 16.27 | 914,814 | +0.45(+2.82%) |
Aug 21, 2007 | 15.89 | 16.04 | 15.62 | 15.82 | 1,285,131 | -0.04(-0.28%) |
Aug 20, 2007 | 15.58 | 16.01 | 15.54 | 15.87 | 1,067,036 | +0.40(+2.57%) |
Aug 17, 2007 | 15.73 | 15.77 | 15.22 | 15.47 | 1,328,059 | +0.13(+0.82%) |
Aug 16, 2007 | 15.30 | 15.59 | 14.75 | 15.35 | 1,461,285 | +0.04(+0.29%) |
Aug 15, 2007 | 15.73 | 15.88 | 15.24 | 15.30 | 744,828 | -0.43(-2.71%) |
Aug 14, 2007 | 16.19 | 16.27 | 15.67 | 15.73 | 1,423,784 | -0.41(-2.51%) |
Aug 13, 2007 | 16.02 | 16.74 | 15.97 | 16.13 | 1,988,512 | +0.34(+2.13%) |
Aug 10, 2007 | 15.87 | 16.19 | 15.55 | 15.80 | 2,278,401 | -0.21(-1.29%) |
Aug 09, 2007 | 16.17 | 16.53 | 15.89 | 16.00 | 1,693,689 | -0.39(-2.40%) |
Aug 08, 2007 | 15.95 | 16.40 | 15.91 | 16.40 | 1,766,716 | +0.43(+2.67%) |
Aug 07, 2007 | 15.86 | 16.09 | 15.65 | 15.97 | 1,689,495 | +0.10(+0.64%) |
Aug 06, 2007 | 15.85 | 15.87 | 15.52 | 15.87 | 1,506,433 | -0.02(-0.13%) |
Aug 03, 2007 | 16.01 | 16.12 | 15.86 | 15.89 | 1,765,976 | -0.21(-1.28%) |
Aug 02, 2007 | 15.91 | 16.10 | 15.76 | 16.10 | 1,315,970 | +0.23(+1.43%) |
Aug 01, 2007 | 15.80 | 15.96 | 15.61 | 15.87 | 1,415,396 | +0.05(+0.33%) |
Jul 31, 2007 | 16.03 | 16.33 | 15.80 | 15.82 | 1,685,301 | -0.11(-0.66%) |
Jul 30, 2007 | 15.61 | 16.02 | 15.52 | 15.92 | 1,312,763 | +0.34(+2.21%) |
Jul 27, 2007 | 15.61 | 15.80 | 15.37 | 15.58 | 1,544,674 | -0.14(-0.88%) |
Jul 26, 2007 | 15.94 | 16.11 | 15.54 | 15.71 | 1,829,135 | -0.41(-2.56%) |
Jul 25, 2007 | 16.42 | 16.60 | 15.97 | 16.13 | 1,807,424 | -0.19(-1.14%) |
Jul 24, 2007 | 16.52 | 16.53 | 16.27 | 16.31 | 1,544,921 | -0.33(-2.00%) |
Jul 23, 2007 | 17.14 | 17.14 | 16.63 | 16.65 | 1,663,590 | -0.14(-0.82%) |
Jul 20, 2007 | 16.90 | 17.04 | 16.66 | 16.78 | 1,081,346 | -0.11(-0.67%) |
Jul 19, 2007 | 17.23 | 17.52 | 16.60 | 16.90 | 2,403,731 | -0.31(-1.79%) |
Jul 18, 2007 | 16.88 | 17.22 | 16.83 | 17.21 | 1,502,486 | +0.15(+0.88%) |
Jul 17, 2007 | 16.94 | 17.10 | 16.91 | 17.06 | 951,328 | +0.19(+1.10%) |
Jul 16, 2007 | 16.94 | 16.97 | 16.72 | 16.87 | 843,020 | -0.09(-0.50%) |
Jul 13, 2007 | 16.84 | 16.96 | 16.70 | 16.95 | 592,112 | +0.06(+0.38%) |
Jul 12, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 828,217 | +0.45(+2.76%) |
Jul 11, 2007 | 16.35 | 16.46 | 16.25 | 16.44 | 678,956 | +0.07(+0.45%) |
Jul 10, 2007 | 16.60 | 16.66 | 16.34 | 16.36 | 1,783,493 | -0.26(-1.56%) |
Jul 09, 2007 | 16.54 | 16.70 | 16.48 | 16.62 | 1,136,116 | +0.13(+0.81%) |
Jul 06, 2007 | 16.43 | 16.50 | 16.35 | 16.49 | 617,771 | +0.07(+0.42%) |
Jul 05, 2007 | 16.46 | 16.46 | 16.33 | 16.42 | 1,667,291 | +0.02(+0.15%) |
Jul 03, 2007 | 16.42 | 16.50 | 16.32 | 16.40 | 499,595 | +0.01(+0.05%) |
Jul 02, 2007 | 16.23 | 16.61 | 16.23 | 16.39 | 1,295,740 | +0.30(+1.89%) |
Jun 29, 2007 | 16.15 | 16.27 | 15.99 | 16.08 | 1,363,093 | -0.07(-0.43%) |
Jun 28, 2007 | 15.43 | 16.59 | 15.43 | 16.15 | 4,330,812 | +0.79(+5.17%) |
Jun 27, 2007 | 14.88 | 15.37 | 14.80 | 15.36 | 1,293,273 | +0.36(+2.41%) |
Jun 26, 2007 | 15.05 | 15.13 | 14.96 | 15.00 | 1,455,117 | -0.04(-0.24%) |
Jun 25, 2007 | 15.16 | 15.25 | 15.02 | 15.03 | 1,541,713 | -0.13(-0.86%) |
Jun 22, 2007 | 15.35 | 15.37 | 15.12 | 15.16 | 966,130 | -0.20(-1.29%) |
Jun 21, 2007 | 15.33 | 15.40 | 15.10 | 15.36 | 1,498,539 | -0.03(-0.18%) |
Jun 20, 2007 | 15.61 | 15.62 | 15.37 | 15.39 | 857,083 | -0.22(-1.40%) |
Jun 19, 2007 | 15.71 | 15.71 | 15.59 | 15.61 | 851,902 | -0.13(-0.82%) |
Jun 18, 2007 | 15.83 | 15.83 | 15.66 | 15.74 | 624,432 | -0.09(-0.59%) |
Jun 15, 2007 | 16.03 | 16.03 | 15.78 | 15.83 | 980,686 | -0.11(-0.69%) |
Jun 14, 2007 | 15.75 | 16.05 | 15.75 | 15.94 | 1,496,565 | +0.19(+1.24%) |
Jun 13, 2007 | 15.45 | 15.76 | 15.43 | 15.75 | 962,183 | +0.32(+2.05%) |
Jun 12, 2007 | 15.47 | 15.58 | 15.35 | 15.43 | 687,097 | -0.06(-0.42%) |
Jun 11, 2007 | 15.47 | 15.60 | 15.36 | 15.50 | 690,798 | +0.02(+0.10%) |
Jun 08, 2007 | 15.23 | 15.48 | 15.23 | 15.48 | 987,940 | +0.29(+1.89%) |
Jun 07, 2007 | 15.31 | 15.40 | 15.19 | 15.19 | 1,186,199 | -0.15(-1.00%) |
Jun 06, 2007 | 15.40 | 15.40 | 15.29 | 15.35 | 599,514 | -0.11(-0.68%) |
Jun 05, 2007 | 15.53 | 15.58 | 15.37 | 15.45 | 452,226 | -0.09(-0.60%) |
Jun 04, 2007 | 15.48 | 15.56 | 15.39 | 15.54 | 535,615 | +0.06(+0.37%) |
Jun 01, 2007 | 15.36 | 15.49 | 15.26 | 15.49 | 818,842 | +0.19(+1.25%) |
May 31, 2007 | 15.40 | 15.46 | 15.28 | 15.30 | 3,864,523 | -0.06(-0.42%) |
May 30, 2007 | 15.00 | 15.36 | 14.90 | 15.36 | 822,543 | +0.32(+2.10%) |
May 29, 2007 | 14.83 | 15.05 | 14.79 | 15.05 | 638,741 | +0.22(+1.50%) |
May 25, 2007 | 14.71 | 14.86 | 14.65 | 14.82 | 463,328 | +0.14(+0.97%) |
May 24, 2007 | 14.91 | 15.01 | 14.67 | 14.68 | 652,557 | -0.21(-1.42%) |
May 23, 2007 | 15.00 | 15.09 | 14.89 | 14.89 | 670,814 | -0.11(-0.70%) |
May 22, 2007 | 15.07 | 15.07 | 14.95 | 15.00 | 401,896 | -0.08(-0.51%) |
May 21, 2007 | 14.95 | 15.13 | 14.91 | 15.07 | 1,006,345 | +0.09(+0.62%) |
May 18, 2007 | 14.83 | 15.01 | 14.73 | 14.98 | 818,842 | +0.22(+1.48%) |
May 17, 2007 | 14.75 | 14.81 | 14.60 | 14.76 | 536,849 | -0.04(-0.27%) |
May 16, 2007 | 14.66 | 14.80 | 14.54 | 14.80 | 555,599 | +0.19(+1.28%) |
May 15, 2007 | 14.64 | 14.74 | 14.51 | 14.62 | 671,554 | -0.04(-0.30%) |
May 14, 2007 | 14.73 | 14.81 | 14.58 | 14.66 | 498,608 | -0.09(-0.63%) |
May 11, 2007 | 14.67 | 14.77 | 14.66 | 14.75 | 408,064 | +0.10(+0.69%) |
May 10, 2007 | 14.86 | 14.86 | 14.59 | 14.65 | 608,659 | -0.28(-1.87%) |
May 09, 2007 | 14.76 | 14.94 | 14.75 | 14.93 | 544,003 | +0.12(+0.79%) |
May 08, 2007 | 14.83 | 14.83 | 14.68 | 14.81 | 801,572 | -0.10(-0.68%) |
May 07, 2007 | 15.02 | 15.06 | 14.86 | 14.92 | 698,199 | -0.14(-0.94%) |
May 04, 2007 | 15.04 | 15.06 | 14.98 | 15.06 | 967,117 | +0.10(+0.65%) |
May 03, 2007 | 15.02 | 15.02 | 14.92 | 14.96 | 460,614 | -0.01(-0.08%) |
May 02, 2007 | 14.79 | 15.00 | 14.77 | 14.97 | 592,359 | +0.22(+1.48%) |
May 01, 2007 | 14.73 | 14.80 | 14.56 | 14.75 | 866,705 | +0.05(+0.33%) |
Apr 30, 2007 | 14.87 | 14.87 | 14.70 | 14.71 | 682,903 | -0.10(-0.68%) |
Apr 27, 2007 | 14.87 | 14.87 | 14.74 | 14.81 | 615,057 | -0.09(-0.60%) |
Apr 26, 2007 | 14.81 | 14.90 | 14.75 | 14.90 | 634,300 | +0.06(+0.38%) |
Apr 25, 2007 | 14.84 | 14.86 | 14.73 | 14.84 | 1,116,626 | +0.07(+0.47%) |
Apr 24, 2007 | 14.79 | 14.82 | 14.70 | 14.77 | 736,440 | +0.02(+0.11%) |
Apr 23, 2007 | 14.71 | 14.79 | 14.64 | 14.75 | 675,502 | +0.05(+0.33%) |
Apr 20, 2007 | 14.56 | 14.71 | 14.35 | 14.71 | 921,722 | +0.27(+1.85%) |
Apr 19, 2007 | 14.28 | 14.57 | 14.05 | 14.44 | 1,683,821 | +0.15(+1.08%) |
Apr 18, 2007 | 14.27 | 14.37 | 14.19 | 14.28 | 672,294 | -0.05(-0.34%) |
Apr 17, 2007 | 14.30 | 14.38 | 14.25 | 14.33 | 821,556 | +0.05(+0.34%) |
Apr 16, 2007 | 13.97 | 14.28 | 13.97 | 14.28 | 808,727 | +0.41(+2.92%) |
Apr 13, 2007 | 13.86 | 13.88 | 13.77 | 13.88 | 552,391 | +0.02(+0.15%) |
Apr 12, 2007 | 13.67 | 13.86 | 13.58 | 13.86 | 616,290 | +0.19(+1.36%) |
Apr 11, 2007 | 13.84 | 13.89 | 13.60 | 13.67 | 845,487 | -0.20(-1.46%) |
Apr 10, 2007 | 13.98 | 14.04 | 13.85 | 13.87 | 776,901 | -0.10(-0.72%) |
Apr 09, 2007 | 14.02 | 14.11 | 13.96 | 13.98 | 491,453 | -0.05(-0.38%) |
Apr 05, 2007 | 14.17 | 14.20 | 14.02 | 14.03 | 688,903 | -0.13(-0.92%) |
Apr 04, 2007 | 14.11 | 14.17 | 14.03 | 14.16 | 551,898 | +0.07(+0.49%) |
Apr 03, 2007 | 14.16 | 14.19 | 14.08 | 14.09 | 650,090 | +0.01(+0.06%) |