Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.65 | 15.75 | 15.40 | 15.65 | 56,223 | -0.05(-0.32%) |
Mar 28, 2008 | 15.15 | 15.95 | 15.60 | 15.70 | 54,099 | +0.55(+3.63%) |
Mar 27, 2008 | 14.75 | 15.60 | 15.09 | 15.15 | 336,028 | +0.40(+2.71%) |
Mar 26, 2008 | 15.20 | 15.05 | 14.65 | 14.75 | 372,680 | -0.25(-1.67%) |
Mar 25, 2008 | 5.200 | 15.00 | 15.00 | 15.00 | 38,718 | +0.00(+0.00%) |
Mar 24, 2008 | 14.80 | 15.20 | 14.15 | 15.00 | 230,140 | +0.20(+1.35%) |
Mar 21, 2008 | 14.80 | 14.80 | 13.80 | 14.80 | 595,830 | +0.00(+0.00%) |
Mar 20, 2008 | 14.80 | 14.80 | 13.80 | 14.80 | 595,830 | +0.00(+0.00%) |
Mar 19, 2008 | 14.80 | 15.25 | 14.75 | 14.80 | 64,433 | -0.50(-3.27%) |
Mar 18, 2008 | 14.60 | 15.40 | 14.60 | 15.30 | 46,105 | +0.70(+4.79%) |
Mar 17, 2008 | 14.60 | 14.85 | 14.31 | 14.60 | 42,395 | -0.08(-0.54%) |
Mar 14, 2008 | 15.35 | 15.30 | 14.68 | 14.68 | 19,273 | -0.67(-4.36%) |
Mar 13, 2008 | 16.00 | 15.50 | 14.85 | 15.35 | 24,225 | -0.65(-4.06%) |
Mar 12, 2008 | 16.00 | 16.20 | 15.85 | 16.00 | 42,344 | +0.20(+1.27%) |
Mar 11, 2008 | 15.80 | 15.80 | 15.30 | 15.80 | 83,126 | +0.40(+2.60%) |
Mar 10, 2008 | 15.40 | 15.80 | 15.15 | 15.40 | 34,863 | -0.50(-3.14%) |
Mar 07, 2008 | 15.90 | 16.25 | 15.75 | 15.90 | 35,405 | -0.80(-4.79%) |
Mar 06, 2008 | 16.70 | 17.49 | 16.65 | 16.70 | 45,924 | +0.00(+0.00%) |
Mar 05, 2008 | 16.80 | 16.90 | 16.60 | 16.70 | 25,183 | -0.10(-0.60%) |
Mar 04, 2008 | 16.80 | 17.00 | 16.50 | 16.80 | 26,975 | -0.40(-2.33%) |
Mar 03, 2008 | 17.20 | 17.35 | 17.00 | 17.20 | 25,938 | -0.25(-1.43%) |
Feb 29, 2008 | 18.29 | 18.10 | 17.45 | 17.45 | 27,691 | -0.84(-4.59%) |
Feb 28, 2008 | 18.29 | 18.30 | 18.00 | 18.29 | 29,613 | +0.39(+2.18%) |
Feb 27, 2008 | 17.90 | 17.90 | 17.70 | 17.90 | 17,513 | +0.20(+1.13%) |
Feb 26, 2008 | 17.70 | 17.70 | 17.15 | 17.70 | 40,867 | +0.80(+4.73%) |
Feb 25, 2008 | 16.90 | 16.90 | 16.51 | 16.90 | 86,611 | +0.22(+1.32%) |
Feb 22, 2008 | 16.96 | 17.09 | 16.50 | 16.68 | 496,925 | -0.28(-1.65%) |
Feb 21, 2008 | 17.85 | 17.20 | 16.65 | 16.96 | 75,878 | -0.89(-4.99%) |
Feb 20, 2008 | 18.15 | 17.90 | 17.40 | 17.85 | 24,227 | -0.30(-1.65%) |
Feb 19, 2008 | 18.20 | 18.20 | 17.90 | 18.15 | 37,912 | -0.05(-0.27%) |
Feb 18, 2008 | 18.20 | 18.30 | 17.84 | 18.20 | 22,105 | +0.00(+0.00%) |
Feb 15, 2008 | 18.20 | 18.30 | 17.84 | 18.20 | 22,105 | +0.20(+1.11%) |
Feb 14, 2008 | 18.00 | 18.35 | 18.00 | 18.00 | 44,341 | -0.05(-0.28%) |
Feb 13, 2008 | 18.05 | 18.20 | 17.50 | 18.05 | 25,280 | +0.25(+1.40%) |
Feb 12, 2008 | 17.80 | 17.95 | 17.30 | 17.80 | 48,856 | +0.20(+1.14%) |
Feb 11, 2008 | 17.60 | 17.60 | 17.05 | 17.60 | 22,492 | -0.35(-1.95%) |
Feb 08, 2008 | 17.95 | 17.95 | 17.50 | 17.95 | 34,686 | +0.00(+0.00%) |
Feb 07, 2008 | 17.94 | 17.95 | 17.65 | 17.95 | 30,342 | +0.01(+0.06%) |
Feb 06, 2008 | 17.94 | 18.10 | 17.70 | 17.94 | 29,952 | -0.48(-2.61%) |
Feb 05, 2008 | 18.70 | 18.80 | 18.10 | 18.42 | 47,440 | -0.28(-1.50%) |
Feb 04, 2008 | 19.35 | 19.05 | 18.55 | 18.70 | 31,479 | -0.65(-3.36%) |
Feb 01, 2008 | 20.10 | 19.35 | 18.80 | 19.35 | 54,233 | -0.75(-3.73%) |
Jan 31, 2008 | 20.10 | 20.10 | 19.31 | 20.10 | 31,495 | +0.00(+0.00%) |
Jan 30, 2008 | 20.10 | 20.70 | 20.00 | 20.10 | 39,218 | -0.75(-3.60%) |
Jan 29, 2008 | 20.85 | 20.85 | 20.30 | 20.85 | 26,712 | +0.60(+2.96%) |
Jan 28, 2008 | 20.30 | 20.25 | 19.55 | 20.25 | 31,991 | -0.05(-0.25%) |
Jan 25, 2008 | 20.20 | 20.45 | 19.90 | 20.30 | 272,508 | +0.10(+0.50%) |
Jan 24, 2008 | 20.20 | 20.25 | 19.30 | 20.20 | 86,877 | -0.15(-0.74%) |
Jan 23, 2008 | 20.35 | 20.35 | 18.80 | 20.35 | 121,824 | +1.25(+6.54%) |
Jan 22, 2008 | 20.30 | 19.30 | 17.90 | 19.10 | 44,094 | -1.20(-5.91%) |
Jan 21, 2008 | 20.30 | 20.55 | 19.90 | 20.30 | 21,966 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.55 | 19.90 | 20.30 | 21,966 | +0.80(+4.10%) |
Jan 17, 2008 | 19.50 | 20.45 | 19.50 | 19.50 | 48,203 | -0.35(-1.76%) |
Jan 16, 2008 | 19.85 | 20.15 | 19.75 | 19.85 | 61,879 | -0.70(-3.41%) |
Jan 15, 2008 | 21.70 | 21.05 | 20.50 | 20.55 | 176,312 | -1.15(-5.30%) |
Jan 14, 2008 | 21.45 | 21.70 | 21.35 | 21.70 | 81,167 | +0.25(+1.17%) |
Jan 11, 2008 | 21.45 | 21.52 | 21.25 | 21.45 | 40,206 | -0.15(-0.69%) |
Jan 10, 2008 | 21.60 | 21.75 | 21.20 | 21.60 | 139,317 | -0.55(-2.48%) |
Jan 09, 2008 | 21.45 | 22.20 | 21.90 | 22.15 | 37,620 | +0.70(+3.26%) |
Jan 08, 2008 | 21.45 | 22.00 | 21.45 | 21.45 | 57,380 | -0.55(-2.50%) |
Jan 07, 2008 | 20.65 | 22.00 | 21.60 | 22.00 | 21,802 | +1.35(+6.54%) |
Jan 04, 2008 | 20.65 | 21.34 | 20.65 | 20.65 | 32,522 | -0.25(-1.20%) |
Jan 03, 2008 | 20.90 | 20.90 | 20.60 | 20.90 | 69,834 | -0.40(-1.88%) |
Jan 02, 2008 | 21.25 | 21.60 | 20.90 | 21.30 | 16,869 | +0.05(+0.24%) |
Jan 01, 2008 | 21.25 | 21.40 | 20.90 | 21.25 | 28,229 | +0.00(+0.00%) |
Dec 31, 2007 | 21.25 | 21.40 | 20.90 | 21.25 | 28,229 | +0.70(+3.41%) |
Dec 28, 2007 | 20.55 | 20.79 | 20.50 | 20.55 | 33,581 | -0.40(-1.91%) |
Dec 27, 2007 | 21.15 | 21.10 | 20.85 | 20.95 | 95,944 | -0.20(-0.95%) |
Dec 26, 2007 | 21.15 | 21.30 | 20.95 | 21.15 | 128,883 | +0.00(+0.00%) |
Dec 24, 2007 | 21.15 | 21.15 | 20.70 | 21.15 | 10,298 | +0.20(+0.95%) |
Dec 21, 2007 | 20.95 | 20.95 | 20.40 | 20.95 | 21,051 | +1.00(+5.01%) |
Dec 20, 2007 | 19.95 | 19.96 | 19.75 | 19.95 | 51,991 | -0.10(-0.50%) |
Dec 19, 2007 | 19.35 | 20.05 | 19.80 | 20.05 | 26,234 | +0.70(+3.62%) |
Dec 18, 2007 | 19.35 | 19.60 | 19.15 | 19.35 | 22,711 | +0.25(+1.31%) |
Dec 17, 2007 | 20.65 | 19.25 | 18.85 | 19.10 | 50,137 | -1.55(-7.51%) |
Dec 14, 2007 | 20.65 | 20.70 | 20.30 | 20.65 | 40,054 | +0.20(+0.98%) |
Dec 13, 2007 | 20.75 | 20.45 | 20.10 | 20.45 | 436,762 | -0.30(-1.45%) |
Dec 12, 2007 | 20.75 | 21.10 | 20.50 | 20.75 | 37,823 | -0.11(-0.53%) |
Dec 11, 2007 | 20.86 | 21.40 | 20.45 | 20.86 | 23,473 | +0.41(+2.00%) |
Dec 10, 2007 | 20.45 | 20.45 | 19.75 | 20.45 | 122,365 | +0.55(+2.76%) |
Dec 07, 2007 | 21.05 | 19.95 | 19.65 | 19.90 | 31,080 | -1.15(-5.46%) |
Dec 06, 2007 | 21.41 | 21.05 | 20.45 | 21.05 | 117,132 | -0.36(-1.68%) |
Dec 05, 2007 | 21.41 | 21.80 | 21.30 | 21.41 | 33,033 | -0.19(-0.88%) |
Dec 04, 2007 | 21.60 | 21.65 | 21.30 | 21.60 | 54,679 | +0.60(+2.86%) |
Dec 03, 2007 | 21.00 | 21.10 | 20.85 | 21.00 | 18,677 | -0.20(-0.94%) |
Nov 30, 2007 | 20.85 | 21.25 | 20.64 | 21.20 | 34,550 | +0.35(+1.68%) |
Nov 29, 2007 | 20.35 | 20.85 | 20.50 | 20.85 | 20,230 | +0.50(+2.46%) |
Nov 28, 2007 | 20.35 | 20.35 | 19.50 | 20.35 | 46,765 | +1.60(+8.53%) |
Nov 27, 2007 | 18.75 | 19.00 | 18.60 | 18.75 | 19,930 | +0.45(+2.46%) |
Nov 26, 2007 | 18.30 | 18.85 | 18.30 | 18.30 | 16,286 | -0.30(-1.61%) |
Nov 23, 2007 | 19.45 | 18.60 | 17.91 | 18.60 | 15,878 | -0.85(-4.37%) |
Nov 21, 2007 | 18.30 | 19.45 | 18.70 | 19.45 | 52,625 | +0.00(+0.00%) |
Nov 20, 2007 | 19.45 | 19.45 | 18.70 | 19.45 | 52,625 | +0.71(+3.79%) |
Nov 19, 2007 | 18.74 | 19.05 | 18.60 | 18.74 | 17,837 | +0.24(+1.30%) |
Nov 16, 2007 | 18.50 | 18.65 | 18.35 | 18.50 | 18,397 | -0.60(-3.14%) |
Nov 15, 2007 | 19.10 | 19.15 | 18.80 | 19.10 | 20,440 | -0.64(-3.24%) |
Nov 14, 2007 | 19.75 | 19.75 | 19.35 | 19.74 | 18,956 | -0.01(-0.05%) |
Nov 13, 2007 | 18.64 | 19.81 | 19.15 | 19.75 | 28,442 | +1.11(+5.95%) |
Nov 12, 2007 | 18.64 | 18.80 | 18.30 | 18.64 | 14,981 | -0.31(-1.64%) |
Nov 09, 2007 | 18.95 | 19.00 | 18.50 | 18.95 | 11,203 | -0.05(-0.26%) |
Nov 08, 2007 | 19.00 | 19.05 | 18.70 | 19.00 | 22,021 | -0.05(-0.26%) |
Nov 07, 2007 | 19.05 | 19.15 | 18.70 | 19.05 | 24,028 | +0.75(+4.10%) |
Nov 06, 2007 | 18.30 | 18.35 | 18.10 | 18.30 | 44,614 | +0.90(+5.17%) |
Nov 05, 2007 | 18.25 | 17.70 | 16.80 | 17.40 | 8,945 | -0.85(-4.66%) |
Nov 02, 2007 | 18.25 | 18.25 | 17.90 | 18.25 | 39,473 | -0.25(-1.35%) |
Nov 01, 2007 | 18.50 | 18.95 | 18.50 | 18.50 | 12,713 | -0.80(-4.15%) |
Oct 31, 2007 | 19.55 | 19.30 | 18.80 | 19.30 | 20,816 | -0.25(-1.28%) |
Oct 30, 2007 | 20.50 | 19.75 | 19.45 | 19.55 | 148,678 | -0.95(-4.63%) |
Oct 29, 2007 | 20.05 | 20.85 | 20.40 | 20.50 | 194,840 | +0.45(+2.24%) |
Oct 26, 2007 | 20.05 | 20.10 | 19.75 | 20.05 | 12,981 | +1.05(+5.53%) |
Oct 25, 2007 | 19.00 | 19.10 | 18.80 | 19.00 | 14,375 | +1.50(+8.57%) |
Oct 24, 2007 | 17.50 | 17.75 | 17.25 | 17.50 | 700,034 | +0.00(+0.00%) |
Oct 23, 2007 | 17.50 | 17.55 | 17.25 | 17.50 | 70,718 | +0.20(+1.16%) |
Oct 19, 2007 | 17.30 | 17.75 | 17.25 | 17.30 | 85,090 | -0.45(-2.54%) |
Oct 18, 2007 | 17.75 | 17.80 | 17.15 | 17.75 | 361,683 | +0.45(+2.60%) |
Oct 17, 2007 | 17.30 | 17.30 | 16.95 | 17.30 | 35,059 | +0.60(+3.59%) |
Oct 16, 2007 | 16.70 | 16.70 | 16.25 | 16.70 | 13,415 | -0.55(-3.19%) |
Oct 15, 2007 | 17.25 | 17.30 | 17.00 | 17.25 | 9,691 | +0.25(+1.47%) |
Oct 12, 2007 | 17.00 | 17.00 | 16.65 | 17.00 | 32,404 | +0.15(+0.89%) |
Oct 11, 2007 | 16.85 | 17.25 | 16.85 | 16.85 | 351,737 | -0.10(-0.59%) |
Oct 10, 2007 | 16.95 | 17.35 | 16.95 | 16.95 | 14,859 | -0.70(-3.97%) |
Oct 09, 2007 | 17.65 | 17.65 | 17.30 | 17.65 | 16,012 | +0.85(+5.06%) |
Oct 08, 2007 | 17.15 | 16.80 | 16.50 | 16.80 | 4,378 | -0.35(-2.04%) |
Oct 05, 2007 | 17.15 | 17.25 | 16.80 | 17.15 | 18,958 | +1.40(+8.89%) |
Oct 04, 2007 | 16.80 | 16.05 | 15.75 | 15.75 | 11,945 | -1.05(-6.25%) |
Oct 03, 2007 | 16.80 | 16.85 | 16.35 | 16.80 | 42,719 | -1.10(-6.15%) |
Oct 02, 2007 | 17.90 | 18.10 | 17.80 | 17.90 | 19,983 | +0.75(+4.37%) |
Oct 01, 2007 | 17.15 | 17.20 | 16.75 | 17.15 | 10,516 | +0.00(+0.00%) |
Sep 28, 2007 | 17.15 | 17.15 | 16.95 | 17.15 | 60,650 | +0.15(+0.88%) |
Sep 27, 2007 | 16.75 | 17.00 | 16.65 | 17.00 | 5,528 | +0.25(+1.49%) |
Sep 26, 2007 | 16.60 | 16.75 | 16.40 | 16.75 | 9,386 | +0.15(+0.90%) |
Sep 25, 2007 | 16.60 | 16.60 | 16.25 | 16.60 | 26,360 | +0.55(+3.43%) |
Sep 24, 2007 | 16.05 | 16.25 | 15.95 | 16.05 | 11,240 | +0.45(+2.88%) |
Sep 21, 2007 | 15.40 | 15.60 | 15.25 | 15.60 | 13,904 | +0.20(+1.30%) |
Sep 20, 2007 | 15.40 | 15.70 | 15.40 | 15.40 | 10,436 | -0.65(-4.05%) |
Sep 19, 2007 | 16.05 | 16.05 | 15.70 | 16.05 | 9,673 | +0.70(+4.56%) |
Sep 18, 2007 | 15.05 | 15.35 | 14.90 | 15.35 | 15,441 | +0.30(+1.99%) |
Sep 17, 2007 | 15.05 | 15.05 | 14.70 | 15.05 | 10,658 | -0.65(-4.14%) |
Sep 14, 2007 | 15.70 | 15.70 | 15.20 | 15.70 | 27,716 | +0.20(+1.29%) |
Sep 13, 2007 | 15.50 | 15.50 | 15.20 | 15.50 | 8,114 | +0.35(+2.31%) |
Sep 12, 2007 | 14.30 | 15.15 | 14.85 | 15.15 | 15,559 | +0.85(+5.94%) |
Sep 11, 2007 | 14.30 | 14.30 | 14.05 | 14.30 | 28,158 | +0.60(+4.38%) |
Sep 10, 2007 | 13.70 | 13.70 | 13.45 | 13.70 | 3,094 | +0.15(+1.11%) |
Sep 07, 2007 | 13.55 | 13.70 | 13.35 | 13.55 | 14,366 | -0.60(-4.24%) |
Sep 06, 2007 | 13.95 | 14.15 | 13.80 | 14.15 | 25,900 | +0.20(+1.43%) |
Sep 05, 2007 | 13.95 | 14.15 | 13.85 | 13.95 | 13,917 | -0.05(-0.36%) |
Sep 04, 2007 | 14.00 | 14.00 | 13.65 | 14.00 | 14,111 | +0.55(+4.09%) |
Aug 31, 2007 | 13.45 | 13.60 | 13.25 | 13.45 | 29,394 | +0.45(+3.46%) |
Aug 30, 2007 | 13.00 | 13.00 | 12.80 | 13.00 | 112,767 | -0.05(-0.38%) |
Aug 29, 2007 | 12.85 | 13.05 | 12.50 | 13.05 | 147,321 | +0.20(+1.56%) |
Aug 28, 2007 | 12.85 | 13.00 | 12.85 | 12.85 | 17,757 | -0.40(-3.02%) |
Aug 27, 2007 | 13.25 | 13.45 | 13.15 | 13.25 | 39,206 | -0.20(-1.49%) |
Aug 24, 2007 | 13.40 | 13.70 | 12.95 | 13.45 | 162,272 | +0.05(+0.37%) |
Aug 23, 2007 | 13.40 | 13.40 | 13.05 | 13.40 | 91,262 | +0.75(+5.93%) |
Aug 22, 2007 | 12.65 | 12.70 | 12.40 | 12.65 | 20,549 | +0.40(+3.27%) |
Aug 21, 2007 | 12.25 | 12.25 | 11.90 | 12.25 | 5,813 | +0.20(+1.66%) |
Aug 20, 2007 | 12.05 | 12.05 | 11.75 | 12.05 | 7,844 | +0.10(+0.84%) |
Aug 17, 2007 | 11.95 | 11.95 | 11.20 | 11.95 | 37,574 | +0.60(+5.29%) |
Aug 16, 2007 | 11.35 | 11.70 | 11.35 | 11.35 | 22,883 | -0.75(-6.20%) |
Aug 15, 2007 | 12.10 | 12.10 | 11.80 | 12.10 | 8,169 | -0.10(-0.82%) |
Aug 14, 2007 | 12.20 | 12.30 | 12.10 | 12.20 | 10,431 | -0.10(-0.81%) |
Aug 13, 2007 | 12.30 | 12.35 | 12.05 | 12.30 | 78,786 | +0.20(+1.65%) |
Aug 10, 2007 | 12.10 | 12.10 | 11.80 | 12.10 | 16,633 | -0.45(-3.59%) |
Aug 09, 2007 | 12.55 | 12.72 | 12.20 | 12.55 | 5,600 | -0.20(-1.57%) |
Aug 08, 2007 | 12.75 | 12.75 | 12.50 | 12.75 | 6,555 | +0.30(+2.41%) |
Aug 07, 2007 | 12.45 | 12.45 | 12.05 | 12.45 | 22,094 | +0.05(+0.40%) |
Aug 06, 2007 | 12.40 | 12.40 | 12.05 | 12.40 | 10,213 | +0.00(+0.00%) |
Aug 03, 2007 | 12.40 | 12.42 | 12.00 | 12.40 | 13,730 | -0.05(-0.40%) |
Aug 02, 2007 | 12.45 | 12.45 | 12.30 | 12.45 | 14,947 | +0.07(+0.57%) |
Aug 01, 2007 | 12.38 | 12.70 | 12.25 | 12.38 | 36,680 | -0.47(-3.66%) |
Jul 31, 2007 | 12.85 | 13.00 | 12.85 | 12.85 | 25,864 | +0.05(+0.39%) |
Jul 30, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 1,060,377 | +0.10(+0.79%) |
Jul 27, 2007 | 12.95 | 12.70 | 12.45 | 12.70 | 7,713 | -0.25(-1.93%) |
Jul 26, 2007 | 12.95 | 13.25 | 12.95 | 12.95 | 22,488 | -0.45(-3.36%) |
Jul 25, 2007 | 13.40 | 13.40 | 13.20 | 13.40 | 20,825 | +0.20(+1.52%) |
Jul 24, 2007 | 13.20 | 13.40 | 13.20 | 13.20 | 3,847 | +0.45(+3.53%) |
Jul 23, 2007 | 12.75 | 13.00 | 12.75 | 12.75 | 5,360 | +0.20(+1.59%) |
Jul 20, 2007 | 12.55 | 12.75 | 12.55 | 12.55 | 9,701 | -0.05(-0.40%) |
Jul 19, 2007 | 12.60 | 12.85 | 12.60 | 12.60 | 7,117 | +0.00(+0.00%) |
Jul 18, 2007 | 12.80 | 12.65 | 12.35 | 12.60 | 26,175 | -0.20(-1.56%) |
Jul 17, 2007 | 12.80 | 12.80 | 12.65 | 12.80 | 11,377 | +0.15(+1.19%) |
Jul 16, 2007 | 12.65 | 12.75 | 12.65 | 12.65 | 12,077 | +0.00(+0.00%) |
Jul 13, 2007 | 12.80 | 12.75 | 12.65 | 12.65 | 11,089 | -0.15(-1.17%) |
Jul 12, 2007 | 12.65 | 12.80 | 12.55 | 12.80 | 16,143 | +0.15(+1.19%) |
Jul 11, 2007 | 12.80 | 12.65 | 12.30 | 12.65 | 83,613 | -0.15(-1.17%) |
Jul 10, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 21,536 | -0.05(-0.39%) |
Jul 09, 2007 | 12.85 | 12.85 | 12.60 | 12.85 | 9,851 | +0.45(+3.63%) |
Jul 06, 2007 | 12.40 | 12.70 | 12.35 | 12.40 | 16,572 | +0.10(+0.81%) |
Jul 05, 2007 | 12.30 | 12.30 | 12.15 | 12.30 | 9,768 | +0.25(+2.07%) |
Jul 03, 2007 | 12.05 | 12.20 | 12.00 | 12.05 | 3,128 | +0.25(+2.12%) |
Jul 02, 2007 | 11.80 | 12.30 | 11.80 | 11.80 | 12,773 | -0.40(-3.28%) |
Jun 29, 2007 | 12.20 | 12.20 | 11.95 | 12.20 | 11,012 | -0.05(-0.41%) |
Jun 28, 2007 | 12.25 | 12.25 | 12.05 | 12.25 | 24,857 | +0.05(+0.41%) |
Jun 27, 2007 | 12.20 | 12.20 | 11.90 | 12.20 | 6,724 | +0.05(+0.41%) |
Jun 26, 2007 | 12.15 | 12.15 | 12.00 | 12.15 | 8,096 | +0.30(+2.53%) |
Jun 25, 2007 | 11.85 | 11.85 | 11.70 | 11.85 | 7,888 | -0.05(-0.42%) |
Jun 22, 2007 | 11.95 | 11.95 | 11.65 | 11.90 | 13,511 | -0.05(-0.42%) |
Jun 21, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 17,428 | +0.40(+3.46%) |
Jun 20, 2007 | 11.55 | 11.90 | 11.60 | 11.55 | 12,465 | +0.00(+0.00%) |
Jun 19, 2007 | 11.55 | 11.80 | 11.50 | 11.55 | 8,056 | +0.00(+0.00%) |
Jun 18, 2007 | 11.55 | 11.75 | 11.50 | 11.55 | 16,557 | +0.00(+0.00%) |
Jun 15, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 9,044 | +0.00(+0.00%) |
Jun 14, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 10,328 | +0.00(+0.00%) |
Jun 13, 2007 | 11.55 | 11.70 | 11.35 | 11.55 | 15,358 | +0.00(+0.00%) |
Jun 12, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 14,309 | +0.00(+0.00%) |
Jun 11, 2007 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 24,796 | -0.05(-0.43%) |
Jun 07, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 7,861 | +0.00(+0.00%) |
Jun 06, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 37,029 | -0.10(-0.85%) |
Jun 05, 2007 | 11.70 | 11.70 | 11.45 | 11.70 | 9,481 | +0.15(+1.30%) |
Jun 04, 2007 | 11.55 | 11.65 | 11.55 | 11.55 | 10,976 | -0.10(-0.86%) |
Jun 01, 2007 | 11.65 | 11.65 | 11.50 | 11.65 | 22,634 | -0.05(-0.43%) |
May 31, 2007 | 11.70 | 11.75 | 11.50 | 11.70 | 12,381 | +0.05(+0.43%) |
May 30, 2007 | 11.65 | 11.65 | 11.50 | 11.65 | 12,031 | -0.20(-1.69%) |
May 29, 2007 | 11.85 | 11.85 | 11.55 | 11.85 | 9,612 | -0.05(-0.42%) |
May 25, 2007 | 11.90 | 11.90 | 11.55 | 11.90 | 24,227 | +0.00(+0.00%) |
May 24, 2007 | 11.95 | 11.95 | 11.60 | 11.90 | 11,663 | -0.05(-0.42%) |
May 23, 2007 | 11.95 | 11.95 | 11.90 | 11.95 | 8,994 | -0.05(-0.42%) |
May 22, 2007 | 12.05 | 12.00 | 11.70 | 12.00 | 7,332 | -0.05(-0.41%) |
May 21, 2007 | 12.05 | 12.05 | 11.90 | 12.05 | 7,149 | +0.10(+0.84%) |
May 18, 2007 | 11.95 | 12.05 | 11.90 | 11.95 | 12,376 | -0.30(-2.45%) |
May 17, 2007 | 12.25 | 12.25 | 12.10 | 12.25 | 9,457 | +0.10(+0.82%) |
May 16, 2007 | 12.15 | 12.30 | 12.00 | 12.15 | 17,411 | -0.10(-0.82%) |
May 15, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 4,148 | +0.20(+1.66%) |
May 14, 2007 | 12.05 | 12.25 | 12.05 | 12.05 | 17,999 | -0.45(-3.60%) |
May 11, 2007 | 12.50 | 12.65 | 12.15 | 12.50 | 33,550 | +0.25(+2.04%) |
May 10, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 9,224 | -0.10(-0.81%) |
May 09, 2007 | 12.35 | 12.35 | 12.10 | 12.35 | 19,659 | +0.05(+0.41%) |
May 08, 2007 | 12.30 | 12.30 | 12.15 | 12.30 | 51,355 | -0.20(-1.60%) |
May 07, 2007 | 12.50 | 12.52 | 11.45 | 12.50 | 53,128 | +0.05(+0.40%) |
May 04, 2007 | 12.45 | 12.45 | 12.20 | 12.45 | 8,257 | +0.20(+1.63%) |
May 03, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 226,711 | +0.20(+1.66%) |
May 02, 2007 | 12.05 | 12.05 | 11.75 | 12.05 | 29,626 | +0.20(+1.69%) |
May 01, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 16,508 | +0.00(+0.00%) |
Apr 30, 2007 | 11.85 | 11.85 | 11.75 | 11.85 | 10,170 | -0.15(-1.25%) |
Apr 27, 2007 | 11.90 | 12.00 | 11.75 | 12.00 | 9,005 | +0.10(+0.84%) |
Apr 26, 2007 | 11.90 | 12.00 | 11.85 | 11.90 | 26,215 | +0.05(+0.42%) |
Apr 25, 2007 | 12.00 | 11.95 | 11.65 | 11.85 | 13,649 | -0.15(-1.25%) |
Apr 24, 2007 | 12.00 | 12.00 | 11.70 | 12.00 | 1,013,699 | +0.10(+0.84%) |
Apr 23, 2007 | 11.90 | 11.90 | 11.65 | 11.90 | 9,062 | +0.00(+0.00%) |
Apr 20, 2007 | 11.90 | 11.90 | 11.90 | 11.90 | 8,423 | +0.15(+1.28%) |
Apr 19, 2007 | 12.00 | 11.75 | 11.64 | 11.75 | 24,611 | -0.25(-2.08%) |
Apr 18, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 3,832 | -0.05(-0.41%) |
Apr 17, 2007 | 12.05 | 12.05 | 12.05 | 12.05 | 9,522 | -0.05(-0.41%) |
Apr 16, 2007 | 12.10 | 12.10 | 11.90 | 12.10 | 4,722 | +0.15(+1.26%) |
Apr 13, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 4,646 | -0.35(-2.85%) |
Apr 12, 2007 | 12.30 | 12.30 | 11.80 | 12.30 | 96,245 | +0.30(+2.50%) |
Apr 11, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 4,155 | +0.15(+1.27%) |
Apr 10, 2007 | 11.85 | 12.10 | 11.85 | 11.85 | 6,397 | -0.10(-0.84%) |
Apr 09, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 11,520 | +0.15(+1.27%) |
Apr 05, 2007 | 11.80 | 11.80 | 11.65 | 11.80 | 4,783 | +0.00(+0.00%) |
Apr 04, 2007 | 11.80 | 11.80 | 11.70 | 11.80 | 13,588 | +0.20(+1.72%) |
Apr 03, 2007 | 11.60 | 11.80 | 11.60 | 11.60 | 31,841 | -0.05(-0.43%) |