Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.09 | 17.09 | 15.58 | 16.39 | 45,862 | -0.71(-4.13%) |
Mar 28, 2008 | 17.71 | 18.10 | 16.25 | 17.09 | 32,123 | -0.66(-3.71%) |
Mar 27, 2008 | 17.78 | 17.91 | 17.65 | 17.75 | 17,153 | -0.15(-0.84%) |
Mar 26, 2008 | 17.14 | 17.91 | 16.80 | 17.90 | 51,727 | +0.46(+2.65%) |
Mar 25, 2008 | 17.13 | 17.55 | 16.94 | 17.44 | 27,042 | +0.31(+1.79%) |
Mar 24, 2008 | 16.58 | 17.13 | 15.65 | 17.13 | 18,138 | +0.65(+3.94%) |
Mar 21, 2008 | 15.96 | 16.48 | 15.02 | 16.48 | 194,878 | +0.00(+0.00%) |
Mar 20, 2008 | 15.96 | 16.48 | 15.02 | 16.48 | 194,878 | +0.99(+6.40%) |
Mar 19, 2008 | 15.37 | 15.91 | 15.24 | 15.49 | 32,901 | +0.03(+0.17%) |
Mar 18, 2008 | 15.04 | 15.47 | 14.29 | 15.47 | 33,180 | +0.80(+5.45%) |
Mar 17, 2008 | 15.03 | 15.06 | 14.20 | 14.67 | 7,012 | -0.18(-1.19%) |
Mar 14, 2008 | 15.57 | 15.57 | 14.84 | 14.84 | 17,151 | -0.63(-4.09%) |
Mar 13, 2008 | 15.09 | 15.55 | 15.09 | 15.48 | 10,418 | +0.22(+1.46%) |
Mar 12, 2008 | 15.32 | 15.57 | 15.25 | 15.25 | 24,521 | -0.06(-0.41%) |
Mar 11, 2008 | 14.80 | 15.32 | 14.30 | 15.32 | 29,850 | +0.52(+3.51%) |
Mar 10, 2008 | 14.32 | 14.80 | 13.98 | 14.80 | 21,264 | +0.56(+3.90%) |
Mar 07, 2008 | 14.22 | 15.03 | 14.17 | 14.24 | 21,100 | -0.16(-1.08%) |
Mar 06, 2008 | 14.80 | 15.28 | 14.31 | 14.40 | 11,136 | -0.20(-1.39%) |
Mar 05, 2008 | 14.95 | 15.27 | 14.41 | 14.60 | 13,421 | -0.25(-1.68%) |
Mar 04, 2008 | 14.32 | 14.99 | 14.05 | 14.85 | 12,386 | +0.40(+2.77%) |
Mar 03, 2008 | 14.92 | 15.30 | 14.11 | 14.45 | 33,315 | -0.09(-0.61%) |
Feb 29, 2008 | 15.07 | 15.10 | 14.54 | 14.54 | 37,826 | -0.69(-4.53%) |
Feb 28, 2008 | 14.81 | 15.82 | 14.79 | 15.23 | 36,366 | +0.33(+2.20%) |
Feb 27, 2008 | 15.59 | 15.81 | 12.98 | 14.90 | 145,249 | -1.19(-7.42%) |
Feb 26, 2008 | 16.14 | 16.14 | 15.60 | 16.09 | 6,471 | +0.42(+2.65%) |
Feb 25, 2008 | 15.36 | 16.00 | 15.35 | 15.68 | 6,463 | +0.33(+2.17%) |
Feb 22, 2008 | 15.82 | 15.98 | 14.85 | 15.35 | 20,326 | -0.38(-2.41%) |
Feb 21, 2008 | 16.64 | 17.18 | 15.60 | 15.73 | 24,253 | -0.83(-5.02%) |
Feb 20, 2008 | 15.93 | 16.58 | 15.45 | 16.56 | 35,430 | +0.55(+3.44%) |
Feb 19, 2008 | 16.14 | 16.27 | 15.46 | 16.01 | 32,350 | +0.11(+0.69%) |
Feb 18, 2008 | 16.62 | 16.76 | 15.82 | 15.90 | 14,628 | +0.00(+0.00%) |
Feb 15, 2008 | 16.62 | 16.76 | 15.82 | 15.90 | 14,628 | -0.81(-4.85%) |
Feb 14, 2008 | 17.06 | 17.14 | 16.56 | 16.71 | 8,222 | -0.28(-1.65%) |
Feb 13, 2008 | 16.87 | 16.99 | 16.45 | 16.99 | 15,142 | +0.31(+1.87%) |
Feb 12, 2008 | 16.61 | 16.87 | 16.61 | 16.68 | 12,292 | +0.06(+0.34%) |
Feb 11, 2008 | 16.25 | 16.74 | 16.24 | 16.62 | 34,423 | +0.26(+1.62%) |
Feb 08, 2008 | 16.23 | 16.60 | 16.16 | 16.35 | 24,596 | +0.24(+1.51%) |
Feb 07, 2008 | 15.41 | 16.25 | 15.23 | 16.11 | 70,895 | +0.60(+3.88%) |
Feb 06, 2008 | 14.93 | 15.52 | 14.92 | 15.51 | 75,300 | +0.72(+4.88%) |
Feb 05, 2008 | 14.47 | 14.93 | 14.11 | 14.79 | 44,575 | -0.02(-0.10%) |
Feb 04, 2008 | 14.78 | 14.93 | 14.71 | 14.80 | 7,650 | +0.02(+0.10%) |
Feb 01, 2008 | 14.52 | 14.88 | 14.42 | 14.79 | 9,285 | +0.30(+2.04%) |
Jan 31, 2008 | 14.27 | 15.21 | 14.25 | 14.49 | 64,734 | +0.01(+0.07%) |
Jan 30, 2008 | 14.66 | 14.93 | 14.22 | 14.48 | 20,199 | +0.63(+4.57%) |
Jan 29, 2008 | 14.78 | 14.78 | 13.76 | 13.85 | 38,392 | -0.82(-5.56%) |
Jan 28, 2008 | 14.25 | 14.66 | 14.25 | 14.66 | 21,778 | +0.62(+4.40%) |
Jan 25, 2008 | 14.77 | 14.77 | 14.04 | 14.04 | 137,677 | -0.26(-1.85%) |
Jan 24, 2008 | 14.61 | 14.91 | 14.31 | 14.31 | 20,955 | -0.19(-1.29%) |
Jan 23, 2008 | 14.38 | 14.93 | 14.04 | 14.50 | 29,948 | -0.25(-1.72%) |
Jan 22, 2008 | 14.15 | 15.05 | 14.04 | 14.75 | 40,827 | +0.33(+2.27%) |
Jan 21, 2008 | 14.55 | 15.44 | 13.88 | 14.42 | 32,298 | +0.00(+0.00%) |
Jan 18, 2008 | 14.55 | 15.44 | 13.88 | 14.42 | 32,298 | -0.24(-1.66%) |
Jan 17, 2008 | 14.78 | 14.79 | 14.09 | 14.67 | 18,710 | -0.62(-4.08%) |
Jan 16, 2008 | 14.60 | 15.78 | 14.60 | 15.29 | 38,938 | +0.68(+4.66%) |
Jan 15, 2008 | 15.20 | 15.20 | 13.52 | 14.61 | 57,925 | -0.59(-3.89%) |
Jan 14, 2008 | 15.40 | 15.68 | 15.18 | 15.20 | 18,922 | -0.24(-1.55%) |
Jan 11, 2008 | 15.61 | 17.10 | 15.44 | 15.44 | 21,329 | -0.32(-2.04%) |
Jan 10, 2008 | 15.66 | 16.17 | 15.65 | 15.76 | 21,502 | -0.41(-2.54%) |
Jan 09, 2008 | 16.01 | 16.33 | 15.61 | 16.17 | 17,548 | +0.10(+0.61%) |
Jan 08, 2008 | 16.32 | 16.87 | 16.07 | 16.07 | 14,124 | -0.20(-1.24%) |
Jan 07, 2008 | 16.14 | 16.77 | 16.14 | 16.28 | 16,364 | +0.19(+1.16%) |
Jan 04, 2008 | 16.88 | 16.88 | 16.06 | 16.09 | 24,775 | -1.00(-5.86%) |
Jan 03, 2008 | 17.21 | 17.95 | 16.82 | 17.09 | 11,984 | -0.15(-0.87%) |
Jan 02, 2008 | 17.28 | 18.04 | 17.24 | 17.24 | 9,486 | -0.10(-0.60%) |
Jan 01, 2008 | 17.65 | 18.33 | 17.29 | 17.35 | 20,314 | +0.00(+0.00%) |
Dec 31, 2007 | 17.65 | 18.33 | 17.29 | 17.35 | 20,314 | -0.42(-2.37%) |
Dec 28, 2007 | 18.61 | 18.66 | 17.70 | 17.77 | 3,474 | -0.48(-2.65%) |
Dec 27, 2007 | 19.21 | 19.21 | 18.14 | 18.25 | 9,339 | -0.96(-5.00%) |
Dec 26, 2007 | 19.21 | 19.21 | 18.75 | 19.21 | 21,370 | -0.46(-2.32%) |
Dec 24, 2007 | 19.73 | 19.73 | 18.98 | 19.67 | 14,973 | +0.45(+2.32%) |
Dec 21, 2007 | 19.21 | 19.31 | 18.94 | 19.22 | 152,184 | +0.04(+0.22%) |
Dec 20, 2007 | 19.31 | 19.31 | 18.48 | 19.18 | 15,634 | +0.15(+0.76%) |
Dec 19, 2007 | 18.66 | 19.33 | 18.55 | 19.03 | 21,728 | +0.37(+2.00%) |
Dec 18, 2007 | 17.28 | 19.08 | 17.28 | 18.66 | 14,567 | +1.33(+7.67%) |
Dec 17, 2007 | 18.08 | 19.18 | 17.33 | 17.33 | 7,796 | -0.90(-4.95%) |
Dec 14, 2007 | 18.44 | 19.44 | 18.01 | 18.23 | 4,308 | -0.60(-3.17%) |
Dec 13, 2007 | 19.19 | 19.62 | 17.93 | 18.83 | 6,646 | -0.56(-2.89%) |
Dec 12, 2007 | 19.27 | 19.46 | 18.13 | 19.39 | 8,557 | +0.83(+4.48%) |
Dec 11, 2007 | 19.96 | 20.22 | 18.20 | 18.56 | 16,554 | -1.26(-6.34%) |
Dec 10, 2007 | 19.69 | 21.05 | 19.10 | 19.82 | 28,839 | +0.13(+0.69%) |
Dec 07, 2007 | 19.59 | 19.78 | 17.66 | 19.68 | 37,678 | +0.09(+0.48%) |
Dec 06, 2007 | 17.80 | 19.59 | 17.80 | 19.59 | 17,026 | +1.57(+8.70%) |
Dec 05, 2007 | 18.74 | 18.74 | 16.56 | 18.02 | 11,233 | -0.37(-2.00%) |
Dec 04, 2007 | 18.49 | 19.17 | 18.25 | 18.39 | 10,701 | -0.47(-2.48%) |
Dec 03, 2007 | 19.81 | 19.90 | 18.69 | 18.86 | 22,425 | -0.50(-2.58%) |
Nov 30, 2007 | 19.67 | 19.99 | 19.14 | 19.36 | 19,921 | -0.08(-0.40%) |
Nov 29, 2007 | 18.35 | 19.44 | 18.35 | 19.43 | 11,184 | +1.26(+6.92%) |
Nov 28, 2007 | 16.99 | 18.18 | 16.99 | 18.18 | 18,748 | +1.30(+7.69%) |
Nov 27, 2007 | 16.95 | 16.99 | 16.33 | 16.88 | 3,644 | -0.05(-0.31%) |
Nov 26, 2007 | 17.20 | 17.46 | 16.78 | 16.93 | 9,489 | -0.28(-1.65%) |
Nov 23, 2007 | 17.46 | 17.46 | 16.76 | 17.21 | 3,781 | -0.25(-1.43%) |
Nov 21, 2007 | 17.40 | 17.46 | 17.26 | 17.46 | 8,375 | +0.00(+0.00%) |
Nov 20, 2007 | 17.46 | 17.46 | 17.05 | 17.46 | 8,688 | +0.09(+0.54%) |
Nov 19, 2007 | 16.76 | 17.46 | 16.76 | 17.37 | 10,032 | +0.06(+0.33%) |
Nov 16, 2007 | 16.88 | 17.37 | 16.52 | 17.31 | 86,388 | +0.44(+2.60%) |
Nov 15, 2007 | 16.87 | 17.02 | 16.15 | 16.87 | 5,904 | +0.14(+0.85%) |
Nov 14, 2007 | 16.66 | 16.73 | 16.24 | 16.73 | 9,220 | -0.03(-0.20%) |
Nov 13, 2007 | 16.54 | 16.97 | 16.26 | 16.76 | 19,742 | -0.25(-1.48%) |
Nov 12, 2007 | 17.04 | 17.09 | 16.12 | 17.02 | 12,288 | -0.02(-0.13%) |
Nov 09, 2007 | 16.33 | 17.23 | 16.14 | 17.04 | 24,098 | +0.34(+2.06%) |
Nov 08, 2007 | 15.91 | 16.69 | 15.91 | 16.69 | 10,943 | +0.96(+6.09%) |
Nov 07, 2007 | 15.89 | 16.05 | 15.60 | 15.74 | 22,661 | -0.38(-2.37%) |
Nov 06, 2007 | 15.80 | 16.26 | 15.65 | 16.12 | 22,968 | +0.33(+2.09%) |
Nov 05, 2007 | 15.91 | 15.92 | 15.58 | 15.79 | 9,970 | -0.37(-2.31%) |
Nov 02, 2007 | 15.72 | 16.90 | 15.65 | 16.16 | 19,176 | +0.42(+2.64%) |
Nov 01, 2007 | 16.71 | 16.99 | 15.60 | 15.75 | 57,251 | -1.26(-7.41%) |
Oct 31, 2007 | 17.00 | 17.10 | 16.72 | 17.01 | 88,557 | +0.01(+0.06%) |
Oct 30, 2007 | 16.97 | 17.02 | 16.67 | 17.00 | 9,574 | -0.01(-0.06%) |
Oct 29, 2007 | 17.46 | 17.46 | 16.84 | 17.01 | 33,922 | -0.36(-2.09%) |
Oct 26, 2007 | 16.98 | 17.46 | 16.98 | 17.37 | 5,036 | +0.66(+3.93%) |
Oct 25, 2007 | 16.92 | 17.32 | 16.71 | 16.71 | 3,372 | -0.12(-0.70%) |
Oct 24, 2007 | 16.82 | 17.46 | 16.82 | 16.83 | 6,781 | -0.17(-1.03%) |
Oct 23, 2007 | 17.27 | 17.39 | 16.82 | 17.01 | 15,828 | -0.09(-0.52%) |
Oct 22, 2007 | 16.79 | 17.81 | 16.79 | 17.10 | 11,229 | +0.06(+0.36%) |
Oct 19, 2007 | 17.46 | 17.87 | 16.76 | 17.03 | 18,911 | -0.41(-2.33%) |
Oct 18, 2007 | 17.93 | 17.93 | 17.41 | 17.44 | 2,779 | +0.00(+0.00%) |
Oct 17, 2007 | 17.87 | 17.87 | 16.71 | 17.44 | 11,697 | -0.29(-1.65%) |
Oct 16, 2007 | 17.83 | 17.83 | 17.25 | 17.73 | 9,332 | -0.11(-0.63%) |
Oct 15, 2007 | 17.94 | 17.94 | 17.48 | 17.85 | 11,417 | -0.02(-0.11%) |
Oct 12, 2007 | 17.70 | 18.17 | 17.59 | 17.86 | 49,232 | +0.12(+0.66%) |
Oct 11, 2007 | 17.73 | 17.86 | 17.54 | 17.75 | 12,913 | +0.07(+0.37%) |
Oct 10, 2007 | 17.70 | 17.73 | 17.49 | 17.68 | 13,991 | -0.02(-0.13%) |
Oct 09, 2007 | 17.84 | 17.92 | 17.68 | 17.70 | 9,875 | -0.15(-0.82%) |
Oct 08, 2007 | 17.89 | 17.89 | 17.52 | 17.85 | 12,171 | -0.04(-0.21%) |
Oct 05, 2007 | 17.09 | 17.89 | 16.83 | 17.89 | 14,261 | +1.02(+6.07%) |
Oct 04, 2007 | 17.20 | 17.23 | 16.86 | 16.86 | 8,279 | -0.04(-0.22%) |
Oct 03, 2007 | 17.52 | 17.91 | 16.90 | 16.90 | 35,373 | -0.79(-4.48%) |
Oct 02, 2007 | 17.63 | 17.69 | 17.47 | 17.69 | 11,998 | +0.17(+0.97%) |
Oct 01, 2007 | 16.81 | 17.62 | 16.81 | 17.52 | 12,282 | +0.64(+3.80%) |
Sep 28, 2007 | 17.35 | 17.46 | 16.58 | 16.88 | 15,930 | -0.55(-3.17%) |
Sep 27, 2007 | 17.21 | 17.45 | 17.02 | 17.44 | 7,546 | +0.14(+0.82%) |
Sep 26, 2007 | 16.99 | 17.35 | 16.57 | 17.29 | 36,232 | +0.45(+2.66%) |
Sep 25, 2007 | 16.99 | 17.11 | 16.52 | 16.85 | 6,315 | -0.17(-0.97%) |
Sep 24, 2007 | 16.75 | 17.39 | 16.63 | 17.01 | 10,417 | -0.19(-1.10%) |
Sep 21, 2007 | 17.62 | 17.62 | 16.64 | 17.20 | 62,478 | -0.21(-1.19%) |
Sep 20, 2007 | 17.35 | 17.65 | 17.11 | 17.41 | 16,710 | -0.02(-0.14%) |
Sep 19, 2007 | 16.71 | 17.56 | 16.64 | 17.43 | 45,183 | +0.91(+5.51%) |
Sep 18, 2007 | 15.75 | 16.52 | 15.70 | 16.52 | 20,314 | +0.70(+4.45%) |
Sep 17, 2007 | 15.85 | 15.91 | 15.69 | 15.82 | 12,932 | -0.05(-0.33%) |
Sep 14, 2007 | 15.70 | 16.02 | 15.70 | 15.87 | 9,337 | +0.01(+0.06%) |
Sep 13, 2007 | 15.86 | 16.00 | 15.59 | 15.86 | 7,557 | +0.11(+0.69%) |
Sep 12, 2007 | 15.59 | 15.79 | 15.58 | 15.75 | 8,949 | +0.04(+0.27%) |
Sep 11, 2007 | 15.53 | 15.93 | 15.53 | 15.71 | 11,837 | +0.17(+1.09%) |
Sep 10, 2007 | 15.58 | 15.67 | 15.50 | 15.54 | 10,466 | +0.01(+0.06%) |
Sep 07, 2007 | 15.64 | 15.65 | 15.46 | 15.53 | 44,653 | -0.34(-2.14%) |
Sep 06, 2007 | 15.81 | 15.92 | 15.64 | 15.87 | 4,163 | +0.07(+0.42%) |
Sep 05, 2007 | 15.99 | 16.00 | 15.73 | 15.80 | 11,998 | -0.24(-1.50%) |
Sep 04, 2007 | 16.26 | 16.26 | 15.89 | 16.04 | 16,303 | +0.08(+0.53%) |
Aug 31, 2007 | 16.40 | 16.40 | 15.89 | 15.96 | 10,426 | -0.17(-1.05%) |
Aug 30, 2007 | 16.03 | 16.20 | 15.85 | 16.13 | 11,343 | -0.11(-0.67%) |
Aug 29, 2007 | 15.91 | 16.24 | 15.75 | 16.24 | 11,985 | +0.39(+2.44%) |
Aug 28, 2007 | 16.38 | 16.47 | 15.79 | 15.85 | 18,934 | -0.55(-3.37%) |
Aug 27, 2007 | 16.68 | 16.99 | 16.40 | 16.40 | 8,157 | -0.34(-2.00%) |
Aug 24, 2007 | 16.54 | 16.89 | 16.54 | 16.74 | 11,803 | -0.20(-1.17%) |
Aug 23, 2007 | 17.35 | 17.43 | 16.67 | 16.93 | 9,565 | -0.46(-2.63%) |
Aug 22, 2007 | 17.30 | 17.44 | 17.17 | 17.39 | 14,894 | +0.29(+1.71%) |
Aug 21, 2007 | 17.25 | 17.25 | 16.76 | 17.10 | 15,705 | -0.01(-0.06%) |
Aug 20, 2007 | 17.87 | 17.88 | 16.63 | 17.11 | 45,562 | -0.75(-4.20%) |
Aug 17, 2007 | 17.46 | 18.05 | 17.26 | 17.86 | 74,479 | +0.75(+4.39%) |
Aug 16, 2007 | 16.70 | 17.46 | 16.16 | 17.11 | 58,302 | +0.47(+2.84%) |
Aug 15, 2007 | 16.14 | 17.12 | 16.14 | 16.64 | 21,339 | +0.27(+1.67%) |
Aug 14, 2007 | 16.44 | 16.89 | 16.36 | 16.36 | 12,769 | -0.18(-1.08%) |
Aug 13, 2007 | 15.96 | 17.25 | 15.65 | 16.54 | 50,808 | +0.76(+4.85%) |
Aug 10, 2007 | 15.52 | 16.50 | 15.40 | 15.78 | 74,953 | +0.08(+0.54%) |
Aug 09, 2007 | 16.67 | 16.99 | 15.29 | 15.69 | 30,803 | -1.09(-6.47%) |
Aug 08, 2007 | 16.38 | 17.18 | 15.79 | 16.78 | 58,567 | +0.57(+3.49%) |
Aug 07, 2007 | 15.92 | 16.44 | 15.60 | 16.21 | 40,092 | +0.17(+1.06%) |
Aug 06, 2007 | 15.42 | 16.17 | 15.00 | 16.04 | 31,399 | +0.66(+4.30%) |
Aug 03, 2007 | 15.42 | 16.03 | 15.34 | 15.38 | 33,068 | -0.54(-3.41%) |
Aug 02, 2007 | 15.80 | 16.26 | 15.80 | 15.92 | 20,782 | +0.16(+1.02%) |
Aug 01, 2007 | 15.66 | 15.90 | 15.47 | 15.76 | 22,026 | -0.00(-0.03%) |
Jul 31, 2007 | 15.98 | 16.38 | 15.77 | 15.77 | 31,581 | -0.15(-0.92%) |
Jul 30, 2007 | 15.76 | 15.92 | 15.40 | 15.92 | 28,897 | +0.08(+0.51%) |
Jul 27, 2007 | 16.33 | 16.33 | 15.72 | 15.84 | 61,796 | -0.69(-4.20%) |
Jul 26, 2007 | 16.61 | 16.99 | 16.19 | 16.53 | 57,635 | +0.08(+0.49%) |
Jul 25, 2007 | 16.50 | 16.57 | 16.12 | 16.45 | 43,537 | +0.30(+1.84%) |
Jul 24, 2007 | 16.68 | 17.07 | 16.05 | 16.15 | 66,633 | -0.77(-4.57%) |
Jul 23, 2007 | 17.41 | 17.41 | 16.79 | 16.93 | 24,488 | -0.45(-2.58%) |
Jul 20, 2007 | 17.74 | 17.77 | 17.28 | 17.37 | 54,548 | -0.40(-2.26%) |
Jul 19, 2007 | 17.19 | 17.93 | 16.96 | 17.77 | 91,384 | +0.84(+4.96%) |
Jul 18, 2007 | 17.01 | 17.01 | 16.43 | 16.93 | 79,216 | +0.49(+2.96%) |
Jul 17, 2007 | 16.29 | 16.67 | 16.15 | 16.45 | 36,547 | +0.16(+0.96%) |
Jul 16, 2007 | 16.43 | 16.58 | 16.17 | 16.29 | 15,854 | -0.12(-0.72%) |
Jul 13, 2007 | 16.51 | 16.51 | 16.24 | 16.41 | 15,913 | -0.03(-0.20%) |
Jul 12, 2007 | 16.47 | 16.59 | 16.31 | 16.44 | 63,222 | +0.00(+0.00%) |
Jul 11, 2007 | 16.50 | 16.52 | 16.16 | 16.44 | 74,067 | +0.10(+0.64%) |
Jul 10, 2007 | 16.52 | 16.76 | 16.21 | 16.34 | 61,046 | -0.22(-1.34%) |
Jul 09, 2007 | 16.61 | 16.68 | 16.45 | 16.56 | 16,977 | -0.15(-0.90%) |
Jul 06, 2007 | 16.66 | 16.87 | 16.31 | 16.71 | 95,464 | -0.11(-0.67%) |
Jul 05, 2007 | 17.10 | 17.10 | 16.40 | 16.83 | 67,230 | -0.29(-1.71%) |
Jul 03, 2007 | 17.06 | 17.18 | 16.54 | 17.12 | 66,817 | +0.34(+2.00%) |
Jul 02, 2007 | 17.26 | 17.26 | 16.78 | 16.78 | 18,547 | -0.33(-1.93%) |
Jun 29, 2007 | 17.57 | 17.69 | 16.92 | 17.11 | 110,007 | -0.33(-1.87%) |
Jun 28, 2007 | 16.99 | 17.44 | 16.84 | 17.44 | 25,301 | +0.40(+2.35%) |
Jun 27, 2007 | 16.59 | 17.04 | 16.11 | 17.04 | 25,161 | +0.30(+1.78%) |
Jun 26, 2007 | 16.69 | 16.90 | 16.56 | 16.74 | 48,408 | +0.20(+1.23%) |
Jun 25, 2007 | 15.47 | 16.85 | 15.41 | 16.54 | 54,745 | +0.96(+6.18%) |
Jun 22, 2007 | 15.58 | 15.76 | 15.41 | 15.58 | 67,497 | -0.09(-0.60%) |
Jun 21, 2007 | 15.81 | 15.85 | 15.41 | 15.67 | 53,069 | -0.43(-2.70%) |
Jun 20, 2007 | 16.54 | 17.08 | 16.10 | 16.10 | 18,644 | -0.65(-3.86%) |
Jun 19, 2007 | 15.53 | 16.76 | 15.47 | 16.75 | 76,061 | +1.25(+8.07%) |
Jun 18, 2007 | 15.58 | 15.58 | 15.29 | 15.50 | 16,737 | +0.08(+0.52%) |
Jun 15, 2007 | 15.82 | 15.82 | 15.35 | 15.42 | 68,010 | -0.05(-0.31%) |
Jun 14, 2007 | 15.57 | 15.74 | 15.38 | 15.47 | 11,441 | -0.04(-0.24%) |
Jun 13, 2007 | 15.72 | 15.72 | 15.42 | 15.50 | 6,568 | -0.11(-0.70%) |
Jun 12, 2007 | 15.29 | 15.77 | 15.29 | 15.61 | 41,526 | +0.20(+1.32%) |
Jun 11, 2007 | 15.20 | 15.50 | 15.20 | 15.41 | 20,252 | +0.09(+0.62%) |
Jun 08, 2007 | 15.34 | 15.44 | 15.21 | 15.32 | 18,712 | +0.03(+0.19%) |
Jun 07, 2007 | 15.27 | 15.46 | 15.20 | 15.29 | 40,719 | -0.09(-0.58%) |
Jun 06, 2007 | 15.27 | 15.38 | 15.17 | 15.38 | 17,420 | -0.01(-0.09%) |
Jun 05, 2007 | 15.34 | 15.41 | 15.14 | 15.39 | 23,367 | -0.09(-0.58%) |
Jun 04, 2007 | 15.55 | 15.55 | 15.26 | 15.48 | 22,138 | +0.08(+0.52%) |
Jun 01, 2007 | 15.77 | 16.00 | 15.39 | 15.40 | 20,235 | -0.27(-1.72%) |
May 31, 2007 | 15.65 | 15.67 | 15.49 | 15.67 | 5,788 | +0.11(+0.70%) |
May 30, 2007 | 15.35 | 15.65 | 15.32 | 15.56 | 8,614 | +0.06(+0.40%) |
May 29, 2007 | 15.53 | 15.69 | 15.21 | 15.50 | 35,316 | +0.07(+0.43%) |
May 25, 2007 | 15.43 | 15.60 | 15.34 | 15.43 | 15,169 | -0.17(-1.06%) |
May 24, 2007 | 15.69 | 15.92 | 15.46 | 15.60 | 31,200 | -0.05(-0.33%) |
May 23, 2007 | 15.65 | 15.93 | 15.37 | 15.65 | 18,288 | +0.06(+0.36%) |
May 22, 2007 | 15.58 | 15.84 | 15.47 | 15.59 | 20,358 | +0.02(+0.12%) |
May 21, 2007 | 15.16 | 15.58 | 15.16 | 15.58 | 6,890 | +0.23(+1.51%) |
May 18, 2007 | 15.23 | 15.36 | 15.11 | 15.34 | 50,385 | +0.19(+1.25%) |
May 17, 2007 | 15.27 | 15.27 | 15.03 | 15.16 | 42,153 | -0.12(-0.80%) |
May 16, 2007 | 15.32 | 15.32 | 14.68 | 15.28 | 48,408 | -0.02(-0.12%) |
May 15, 2007 | 16.00 | 16.00 | 15.16 | 15.30 | 31,604 | -0.09(-0.58%) |
May 14, 2007 | 15.56 | 15.69 | 15.17 | 15.39 | 15,042 | -0.18(-1.18%) |
May 11, 2007 | 15.20 | 15.57 | 15.14 | 15.57 | 19,915 | +0.34(+2.23%) |
May 10, 2007 | 15.63 | 15.63 | 15.15 | 15.23 | 23,763 | -0.48(-3.05%) |
May 09, 2007 | 15.67 | 15.80 | 15.62 | 15.71 | 12,593 | -0.12(-0.79%) |
May 08, 2007 | 15.34 | 15.84 | 15.34 | 15.84 | 13,070 | -0.25(-1.58%) |
May 07, 2007 | 16.05 | 16.21 | 16.03 | 16.09 | 10,504 | -0.12(-0.76%) |
May 04, 2007 | 16.22 | 16.39 | 16.00 | 16.21 | 10,875 | -0.04(-0.23%) |
May 03, 2007 | 16.34 | 16.73 | 16.14 | 16.25 | 13,580 | -0.06(-0.35%) |
May 02, 2007 | 15.45 | 16.34 | 15.45 | 16.31 | 17,879 | +0.42(+2.61%) |
May 01, 2007 | 15.45 | 15.98 | 15.29 | 15.89 | 55,736 | +0.42(+2.71%) |
Apr 30, 2007 | 16.58 | 16.65 | 15.47 | 15.47 | 23,733 | -0.84(-5.15%) |
Apr 27, 2007 | 16.68 | 16.93 | 16.30 | 16.31 | 13,318 | -0.27(-1.62%) |
Apr 26, 2007 | 16.79 | 16.79 | 16.54 | 16.58 | 22,585 | -0.24(-1.43%) |
Apr 25, 2007 | 17.01 | 17.02 | 16.76 | 16.82 | 7,229 | -0.03(-0.17%) |
Apr 24, 2007 | 16.88 | 16.94 | 16.85 | 16.85 | 7,974 | -0.23(-1.33%) |
Apr 23, 2007 | 16.85 | 17.16 | 16.53 | 17.08 | 18,066 | +0.23(+1.37%) |
Apr 20, 2007 | 17.20 | 17.25 | 16.75 | 16.85 | 15,091 | -0.08(-0.47%) |
Apr 19, 2007 | 17.13 | 17.13 | 16.78 | 16.93 | 10,813 | -0.35(-2.02%) |
Apr 18, 2007 | 17.50 | 17.64 | 17.27 | 17.27 | 7,957 | -0.42(-2.40%) |
Apr 17, 2007 | 17.57 | 17.83 | 17.48 | 17.70 | 63,546 | +0.11(+0.64%) |
Apr 16, 2007 | 16.76 | 17.59 | 16.76 | 17.59 | 10,339 | +0.49(+2.84%) |
Apr 13, 2007 | 16.78 | 17.11 | 16.78 | 17.10 | 6,563 | +0.24(+1.40%) |
Apr 12, 2007 | 16.35 | 16.86 | 16.35 | 16.86 | 10,593 | +0.34(+2.09%) |
Apr 11, 2007 | 16.71 | 16.71 | 16.34 | 16.52 | 9,163 | -0.09(-0.57%) |
Apr 10, 2007 | 16.84 | 16.84 | 16.54 | 16.61 | 4,574 | -0.03(-0.20%) |
Apr 09, 2007 | 16.74 | 16.74 | 16.58 | 16.65 | 5,809 | +0.06(+0.34%) |
Apr 05, 2007 | 16.08 | 16.76 | 16.08 | 16.59 | 19,032 | +0.61(+3.84%) |
Apr 04, 2007 | 15.93 | 16.16 | 15.82 | 15.98 | 28,248 | +0.01(+0.06%) |
Apr 03, 2007 | 15.85 | 16.16 | 15.83 | 15.97 | 7,457 | +0.15(+0.92%) |