Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.14 | 32.38 | 31.19 | 32.15 | 273,014 | -0.21(-0.64%) |
Mar 28, 2008 | 32.19 | 33.08 | 31.96 | 32.36 | 194,387 | -0.02(-0.06%) |
Mar 27, 2008 | 32.92 | 33.84 | 32.09 | 32.38 | 322,674 | -0.67(-2.02%) |
Mar 26, 2008 | 32.85 | 33.48 | 31.42 | 33.05 | 755,808 | +0.44(+1.36%) |
Mar 25, 2008 | 29.85 | 32.85 | 29.85 | 32.60 | 727,491 | +2.95(+9.95%) |
Mar 24, 2008 | 28.54 | 31.12 | 27.73 | 29.65 | 508,258 | +1.93(+6.95%) |
Mar 21, 2008 | 27.70 | 28.84 | 27.30 | 27.73 | 418,671 | +0.00(+0.00%) |
Mar 20, 2008 | 27.70 | 28.84 | 27.30 | 27.73 | 418,671 | -0.80(-2.80%) |
Mar 19, 2008 | 29.09 | 30.82 | 28.22 | 28.53 | 471,551 | -1.15(-3.86%) |
Mar 18, 2008 | 27.17 | 30.16 | 27.17 | 29.67 | 717,375 | +2.65(+9.81%) |
Mar 17, 2008 | 26.02 | 27.30 | 26.02 | 27.02 | 313,232 | -0.67(-2.41%) |
Mar 14, 2008 | 28.09 | 28.09 | 25.82 | 27.69 | 497,855 | -0.43(-1.54%) |
Mar 13, 2008 | 28.30 | 29.01 | 27.14 | 28.12 | 704,485 | -0.91(-3.14%) |
Mar 12, 2008 | 28.51 | 29.45 | 28.41 | 29.03 | 326,021 | +0.31(+1.08%) |
Mar 11, 2008 | 27.04 | 28.80 | 26.48 | 28.72 | 255,488 | +2.30(+8.72%) |
Mar 10, 2008 | 28.12 | 28.12 | 25.58 | 26.42 | 307,061 | -1.96(-6.92%) |
Mar 07, 2008 | 28.25 | 28.57 | 27.50 | 28.38 | 438,502 | -0.19(-0.66%) |
Mar 06, 2008 | 27.60 | 28.95 | 26.97 | 28.57 | 512,513 | +1.34(+4.94%) |
Mar 05, 2008 | 27.28 | 28.07 | 26.61 | 27.23 | 281,207 | -0.14(-0.52%) |
Mar 04, 2008 | 26.43 | 27.61 | 25.85 | 27.37 | 559,222 | +0.93(+3.52%) |
Mar 03, 2008 | 25.38 | 27.26 | 25.38 | 26.44 | 758,160 | +0.68(+2.63%) |
Feb 29, 2008 | 27.01 | 27.20 | 25.45 | 25.76 | 965,938 | -1.49(-5.48%) |
Feb 28, 2008 | 27.26 | 27.60 | 27.01 | 27.26 | 564,275 | -0.49(-1.76%) |
Feb 27, 2008 | 29.11 | 29.34 | 27.16 | 27.75 | 756,011 | -1.41(-4.84%) |
Feb 26, 2008 | 29.51 | 29.51 | 28.43 | 29.16 | 504,571 | -0.40(-1.37%) |
Feb 25, 2008 | 30.11 | 30.11 | 29.17 | 29.56 | 215,411 | -0.28(-0.95%) |
Feb 22, 2008 | 29.61 | 29.91 | 29.14 | 29.84 | 224,660 | +0.37(+1.24%) |
Feb 21, 2008 | 30.08 | 30.31 | 29.17 | 29.47 | 401,288 | -0.74(-2.46%) |
Feb 20, 2008 | 30.48 | 31.44 | 28.20 | 30.22 | 1,367,439 | -3.34(-9.94%) |
Feb 19, 2008 | 32.33 | 33.66 | 31.76 | 33.55 | 602,934 | +1.62(+5.06%) |
Feb 18, 2008 | 30.59 | 31.98 | 30.59 | 31.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.59 | 31.98 | 30.59 | 31.94 | 285,606 | +0.51(+1.61%) |
Feb 14, 2008 | 30.64 | 31.98 | 30.08 | 31.43 | 481,765 | +1.59(+5.32%) |
Feb 13, 2008 | 29.09 | 30.41 | 28.79 | 29.84 | 247,602 | +0.85(+2.92%) |
Feb 12, 2008 | 28.93 | 29.80 | 28.65 | 29.00 | 131,543 | +0.18(+0.62%) |
Feb 11, 2008 | 30.04 | 30.04 | 28.45 | 28.82 | 196,251 | -0.47(-1.60%) |
Feb 08, 2008 | 29.71 | 30.08 | 28.61 | 29.29 | 228,008 | -0.40(-1.36%) |
Feb 07, 2008 | 28.57 | 29.75 | 27.64 | 29.69 | 507,087 | +1.04(+3.64%) |
Feb 06, 2008 | 29.68 | 29.79 | 28.24 | 28.65 | 308,870 | -0.73(-2.50%) |
Feb 05, 2008 | 31.11 | 31.11 | 29.17 | 29.38 | 408,345 | -2.02(-6.44%) |
Feb 04, 2008 | 30.46 | 32.08 | 30.46 | 31.40 | 372,847 | +0.20(+0.63%) |
Feb 01, 2008 | 31.03 | 31.66 | 30.56 | 31.20 | 299,733 | +0.69(+2.25%) |
Jan 31, 2008 | 31.37 | 32.24 | 30.41 | 30.52 | 431,895 | -1.52(-4.75%) |
Jan 30, 2008 | 30.37 | 33.38 | 30.37 | 32.04 | 607,792 | +1.35(+4.41%) |
Jan 29, 2008 | 30.14 | 31.39 | 29.61 | 30.69 | 419,813 | +0.36(+1.18%) |
Jan 28, 2008 | 27.34 | 30.33 | 27.27 | 30.33 | 493,006 | +2.27(+8.11%) |
Jan 25, 2008 | 29.37 | 30.55 | 27.17 | 28.06 | 394,775 | -0.61(-2.13%) |
Jan 24, 2008 | 24.99 | 28.90 | 24.59 | 28.67 | 465,805 | +3.34(+13.17%) |
Jan 23, 2008 | 24.25 | 25.38 | 23.02 | 25.33 | 487,563 | +0.89(+3.65%) |
Jan 22, 2008 | 21.67 | 24.66 | 14.10 | 24.44 | 644,127 | +0.43(+1.80%) |
Jan 21, 2008 | 25.20 | 25.20 | 22.66 | 24.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.20 | 25.20 | 22.66 | 24.00 | 538,298 | -0.19(-0.78%) |
Jan 17, 2008 | 25.27 | 26.79 | 23.95 | 24.19 | 428,805 | -1.61(-6.23%) |
Jan 16, 2008 | 26.55 | 26.87 | 24.11 | 25.80 | 1,100,265 | -1.59(-5.80%) |
Jan 15, 2008 | 28.66 | 28.88 | 26.57 | 27.39 | 656,979 | -2.59(-8.65%) |
Jan 14, 2008 | 29.70 | 30.30 | 29.04 | 29.98 | 275,807 | +0.61(+2.08%) |
Jan 11, 2008 | 28.74 | 29.98 | 28.67 | 29.37 | 417,501 | +0.23(+0.77%) |
Jan 10, 2008 | 29.15 | 30.10 | 26.94 | 29.15 | 956,880 | -1.21(-3.99%) |
Jan 09, 2008 | 32.75 | 32.75 | 27.40 | 30.36 | 1,374,403 | -2.83(-8.52%) |
Jan 08, 2008 | 32.40 | 34.08 | 32.31 | 33.19 | 323,553 | +0.92(+2.85%) |
Jan 07, 2008 | 34.77 | 34.97 | 31.46 | 32.27 | 362,627 | -2.41(-6.94%) |
Jan 04, 2008 | 35.18 | 35.18 | 34.04 | 34.67 | 309,380 | -0.51(-1.44%) |
Jan 03, 2008 | 35.56 | 35.86 | 34.75 | 35.18 | 354,003 | -0.65(-1.81%) |
Jan 02, 2008 | 36.48 | 37.76 | 35.53 | 35.83 | 423,954 | -0.25(-0.70%) |
Jan 01, 2008 | 37.75 | 37.82 | 35.73 | 36.08 | 192,982 | +0.00(+0.00%) |
Dec 31, 2007 | 37.75 | 37.82 | 35.73 | 36.08 | 192,982 | -1.26(-3.37%) |
Dec 28, 2007 | 36.80 | 37.74 | 36.66 | 37.34 | 147,359 | +0.20(+0.53%) |
Dec 27, 2007 | 38.35 | 39.17 | 36.54 | 37.14 | 298,846 | -1.84(-4.73%) |
Dec 26, 2007 | 37.02 | 39.11 | 36.72 | 38.99 | 200,744 | +1.73(+4.64%) |
Dec 24, 2007 | 37.13 | 37.74 | 36.66 | 37.26 | 154,062 | +0.36(+0.97%) |
Dec 21, 2007 | 34.87 | 36.90 | 34.87 | 36.90 | 387,524 | +2.16(+6.22%) |
Dec 20, 2007 | 34.59 | 35.72 | 33.06 | 34.74 | 382,105 | -0.38(-1.07%) |
Dec 19, 2007 | 34.95 | 35.34 | 34.17 | 35.11 | 231,094 | +0.20(+0.57%) |
Dec 18, 2007 | 33.98 | 35.57 | 32.38 | 34.92 | 504,449 | +1.83(+5.54%) |
Dec 17, 2007 | 35.43 | 36.03 | 32.57 | 33.08 | 487,148 | -2.78(-7.76%) |
Dec 14, 2007 | 34.95 | 36.00 | 34.78 | 35.87 | 157,680 | +0.85(+2.42%) |
Dec 13, 2007 | 35.25 | 35.88 | 34.52 | 35.02 | 500,491 | -0.49(-1.38%) |
Dec 12, 2007 | 37.65 | 38.45 | 34.48 | 35.51 | 786,273 | -1.96(-5.24%) |
Dec 11, 2007 | 38.53 | 38.76 | 37.10 | 37.47 | 455,831 | +0.05(+0.13%) |
Dec 10, 2007 | 40.04 | 40.04 | 36.47 | 37.43 | 636,998 | -2.42(-6.06%) |
Dec 07, 2007 | 39.72 | 39.99 | 39.05 | 39.84 | 187,790 | +0.37(+0.93%) |
Dec 06, 2007 | 38.88 | 39.85 | 38.55 | 39.47 | 134,453 | +0.94(+2.44%) |
Dec 05, 2007 | 40.01 | 40.88 | 37.78 | 38.53 | 281,898 | -1.37(-3.44%) |
Dec 04, 2007 | 39.68 | 41.26 | 38.77 | 39.91 | 405,851 | +0.34(+0.86%) |
Dec 03, 2007 | 37.93 | 40.38 | 37.68 | 39.57 | 531,771 | +1.97(+5.25%) |
Nov 30, 2007 | 37.27 | 38.36 | 37.22 | 37.60 | 282,762 | +1.22(+3.36%) |
Nov 29, 2007 | 36.60 | 38.06 | 36.16 | 36.37 | 279,132 | +0.14(+0.39%) |
Nov 28, 2007 | 36.94 | 37.28 | 35.63 | 36.23 | 263,119 | +0.33(+0.92%) |
Nov 27, 2007 | 36.00 | 36.60 | 35.51 | 35.90 | 282,058 | +0.39(+1.11%) |
Nov 26, 2007 | 35.61 | 37.58 | 35.48 | 35.51 | 497,405 | -0.10(-0.29%) |
Nov 23, 2007 | 33.42 | 35.92 | 33.38 | 35.61 | 247,619 | +2.25(+6.73%) |
Nov 21, 2007 | 31.48 | 33.93 | 30.89 | 33.37 | 597,379 | +0.91(+2.81%) |
Nov 20, 2007 | 35.49 | 36.17 | 31.29 | 32.45 | 1,297,547 | -3.10(-8.72%) |
Nov 19, 2007 | 37.11 | 37.21 | 35.06 | 35.56 | 428,233 | -2.02(-5.38%) |
Nov 16, 2007 | 38.52 | 38.52 | 36.66 | 37.58 | 396,876 | -0.10(-0.27%) |
Nov 15, 2007 | 34.68 | 38.25 | 34.54 | 37.68 | 2,746,849 | +1.73(+4.81%) |
Nov 14, 2007 | 37.32 | 37.32 | 35.64 | 35.95 | 666,470 | -0.99(-2.67%) |
Nov 13, 2007 | 34.57 | 37.13 | 34.55 | 36.94 | 431,652 | +2.56(+7.44%) |
Nov 12, 2007 | 35.32 | 36.24 | 34.18 | 34.38 | 490,649 | -1.42(-3.96%) |
Nov 09, 2007 | 36.95 | 37.13 | 34.31 | 35.80 | 776,974 | -1.89(-5.01%) |
Nov 08, 2007 | 38.59 | 38.59 | 37.32 | 37.69 | 442,824 | -1.44(-3.68%) |
Nov 07, 2007 | 38.23 | 41.05 | 36.66 | 39.13 | 555,354 | -1.28(-3.16%) |
Nov 06, 2007 | 38.97 | 41.16 | 38.97 | 40.41 | 332,797 | +0.64(+1.61%) |
Nov 05, 2007 | 40.23 | 40.23 | 38.22 | 39.77 | 437,450 | -1.01(-2.47%) |
Nov 02, 2007 | 39.94 | 41.34 | 39.19 | 40.77 | 462,401 | +1.63(+4.15%) |
Nov 01, 2007 | 37.17 | 40.40 | 36.75 | 39.15 | 635,615 | +0.64(+1.66%) |
Oct 31, 2007 | 38.26 | 39.56 | 38.10 | 38.51 | 469,742 | +0.67(+1.76%) |
Oct 30, 2007 | 36.93 | 39.15 | 36.19 | 37.84 | 631,784 | +0.16(+0.42%) |
Oct 29, 2007 | 39.08 | 39.50 | 37.14 | 37.68 | 653,383 | -1.49(-3.79%) |
Oct 26, 2007 | 37.13 | 40.35 | 35.48 | 39.16 | 1,338,366 | +3.50(+9.80%) |
Oct 25, 2007 | 42.76 | 43.51 | 35.18 | 35.67 | 1,908,016 | -8.22(-18.74%) |
Oct 24, 2007 | 43.22 | 44.55 | 42.29 | 43.89 | 544,326 | +0.14(+0.32%) |
Oct 23, 2007 | 41.35 | 43.75 | 41.08 | 43.75 | 574,649 | +3.38(+8.38%) |
Oct 22, 2007 | 39.57 | 41.23 | 38.89 | 40.37 | 672,960 | -0.89(-2.16%) |
Oct 19, 2007 | 44.81 | 45.26 | 40.93 | 41.26 | 835,428 | -3.62(-8.06%) |
Oct 18, 2007 | 42.29 | 45.71 | 41.45 | 44.88 | 776,697 | +2.59(+6.13%) |
Oct 17, 2007 | 42.28 | 43.09 | 41.60 | 42.29 | 737,649 | +1.80(+4.46%) |
Oct 16, 2007 | 43.05 | 44.50 | 39.94 | 40.48 | 1,423,484 | -1.88(-4.44%) |
Oct 15, 2007 | 37.88 | 42.39 | 37.84 | 42.36 | 884,477 | +4.67(+12.39%) |
Oct 12, 2007 | 38.30 | 39.72 | 37.29 | 37.69 | 352,280 | -0.51(-1.33%) |
Oct 11, 2007 | 39.51 | 40.46 | 37.69 | 38.20 | 1,044,605 | +0.17(+0.44%) |
Oct 10, 2007 | 36.66 | 38.53 | 36.66 | 38.03 | 1,166,961 | +1.67(+4.60%) |
Oct 09, 2007 | 35.06 | 36.46 | 34.02 | 36.35 | 579,969 | +1.58(+4.54%) |
Oct 08, 2007 | 33.12 | 35.03 | 32.84 | 34.78 | 444,739 | +1.82(+5.53%) |
Oct 05, 2007 | 33.47 | 33.84 | 31.72 | 32.95 | 954,699 | +0.05(+0.14%) |
Oct 04, 2007 | 36.37 | 36.37 | 32.47 | 32.91 | 787,869 | -2.79(-7.82%) |
Oct 03, 2007 | 33.61 | 36.02 | 33.60 | 35.70 | 562,201 | +1.61(+4.71%) |
Oct 02, 2007 | 34.63 | 34.78 | 33.38 | 34.09 | 698,283 | -1.08(-3.07%) |
Oct 01, 2007 | 34.35 | 37.12 | 34.17 | 35.17 | 1,445,295 | +1.09(+3.20%) |
Sep 28, 2007 | 30.26 | 34.78 | 30.26 | 34.08 | 1,727,673 | +4.24(+14.20%) |
Sep 27, 2007 | 30.31 | 30.31 | 28.24 | 29.84 | 757,226 | -0.14(-0.47%) |
Sep 26, 2007 | 31.25 | 31.25 | 29.19 | 29.98 | 732,862 | -1.03(-3.33%) |
Sep 25, 2007 | 31.91 | 32.75 | 30.85 | 31.02 | 900,862 | -0.94(-2.94%) |
Sep 24, 2007 | 31.90 | 33.00 | 31.11 | 31.96 | 1,248,461 | +2.16(+7.26%) |
Sep 21, 2007 | 28.48 | 29.88 | 27.87 | 29.79 | 349,301 | +1.69(+6.02%) |
Sep 20, 2007 | 28.15 | 28.49 | 27.49 | 28.10 | 490,064 | -0.55(-1.90%) |
Sep 19, 2007 | 28.20 | 30.39 | 27.95 | 28.65 | 1,101,101 | +0.51(+1.80%) |
Sep 18, 2007 | 26.63 | 28.53 | 26.17 | 28.14 | 1,351,134 | +1.77(+6.70%) |
Sep 17, 2007 | 24.91 | 27.27 | 24.67 | 26.37 | 1,575,951 | +1.98(+8.13%) |
Sep 14, 2007 | 21.62 | 24.39 | 21.34 | 24.39 | 880,434 | +3.16(+14.87%) |
Sep 13, 2007 | 21.26 | 21.34 | 21.07 | 21.23 | 81,500 | +0.07(+0.31%) |
Sep 12, 2007 | 21.46 | 21.53 | 21.13 | 21.17 | 163,212 | -0.29(-1.36%) |
Sep 11, 2007 | 21.62 | 21.71 | 21.38 | 21.46 | 38,728 | -0.01(-0.04%) |
Sep 10, 2007 | 21.71 | 22.00 | 21.15 | 21.47 | 77,882 | -0.10(-0.48%) |
Sep 07, 2007 | 22.09 | 22.09 | 21.26 | 21.57 | 196,940 | -0.81(-3.61%) |
Sep 06, 2007 | 22.56 | 22.75 | 22.23 | 22.38 | 132,570 | +0.01(+0.04%) |
Sep 05, 2007 | 22.09 | 23.09 | 22.04 | 22.37 | 132,570 | +0.75(+3.48%) |
Sep 04, 2007 | 20.77 | 21.98 | 20.60 | 21.62 | 296,102 | +0.80(+3.84%) |
Aug 31, 2007 | 20.68 | 21.61 | 20.50 | 20.82 | 142,678 | +0.70(+3.50%) |
Aug 30, 2007 | 18.63 | 20.58 | 18.56 | 20.11 | 159,063 | +1.76(+9.58%) |
Aug 29, 2007 | 18.14 | 18.43 | 18.14 | 18.36 | 8,511 | +0.17(+0.93%) |
Aug 28, 2007 | 18.36 | 18.62 | 18.14 | 18.19 | 37,451 | -0.10(-0.57%) |
Aug 27, 2007 | 18.03 | 18.35 | 17.95 | 18.29 | 96,182 | +0.36(+1.99%) |
Aug 24, 2007 | 17.86 | 17.99 | 17.58 | 17.93 | 69,051 | +0.05(+0.26%) |
Aug 23, 2007 | 18.23 | 18.66 | 17.76 | 17.89 | 91,075 | -0.07(-0.37%) |
Aug 22, 2007 | 17.95 | 18.34 | 17.86 | 17.95 | 80,861 | +0.09(+0.53%) |
Aug 21, 2007 | 18.14 | 18.14 | 17.86 | 17.86 | 52,453 | -0.28(-1.55%) |
Aug 20, 2007 | 18.52 | 18.52 | 18.07 | 18.14 | 81,712 | -0.38(-2.03%) |
Aug 17, 2007 | 18.42 | 18.66 | 18.23 | 18.52 | 141,827 | +0.09(+0.51%) |
Aug 16, 2007 | 18.70 | 18.70 | 17.81 | 18.42 | 120,122 | -0.21(-1.11%) |
Aug 15, 2007 | 18.21 | 18.75 | 18.21 | 18.63 | 80,755 | +0.32(+1.75%) |
Aug 14, 2007 | 18.09 | 18.52 | 18.09 | 18.31 | 54,368 | +0.20(+1.09%) |
Aug 13, 2007 | 17.86 | 18.41 | 17.59 | 18.11 | 122,675 | +0.31(+1.74%) |
Aug 10, 2007 | 17.86 | 18.92 | 16.92 | 17.80 | 215,985 | -0.70(-3.81%) |
Aug 09, 2007 | 19.79 | 20.42 | 18.47 | 18.51 | 179,491 | -1.29(-6.51%) |
Aug 08, 2007 | 19.74 | 22.13 | 17.58 | 19.79 | 378,453 | +0.16(+0.81%) |
Aug 07, 2007 | 19.37 | 19.94 | 18.95 | 19.63 | 170,873 | +0.41(+2.15%) |
Aug 06, 2007 | 17.80 | 19.60 | 16.88 | 19.22 | 296,209 | +0.55(+2.92%) |
Aug 03, 2007 | 18.66 | 18.69 | 18.22 | 18.68 | 37,664 | +0.45(+2.48%) |
Aug 02, 2007 | 18.89 | 19.15 | 18.21 | 18.22 | 110,546 | -0.50(-2.66%) |
Aug 01, 2007 | 20.07 | 20.07 | 18.59 | 18.72 | 351,854 | -0.96(-4.87%) |
Jul 31, 2007 | 19.78 | 19.87 | 19.60 | 19.68 | 73,413 | +0.11(+0.58%) |
Jul 30, 2007 | 19.74 | 19.93 | 19.46 | 19.57 | 77,776 | +0.01(+0.05%) |
Jul 27, 2007 | 19.51 | 19.77 | 19.44 | 19.56 | 91,075 | +0.05(+0.24%) |
Jul 26, 2007 | 19.91 | 19.91 | 19.43 | 19.51 | 103,311 | -0.40(-2.03%) |
Jul 25, 2007 | 19.56 | 20.02 | 19.50 | 19.92 | 142,784 | +0.63(+3.27%) |
Jul 24, 2007 | 18.73 | 19.37 | 18.69 | 19.29 | 60,859 | +0.39(+2.04%) |
Jul 23, 2007 | 19.17 | 19.22 | 18.56 | 18.90 | 63,518 | +0.06(+0.30%) |
Jul 20, 2007 | 19.60 | 19.60 | 18.70 | 18.84 | 120,441 | -0.52(-2.67%) |
Jul 19, 2007 | 19.66 | 20.24 | 19.24 | 19.36 | 154,169 | -0.25(-1.29%) |
Jul 18, 2007 | 19.58 | 19.85 | 18.98 | 19.62 | 73,094 | -0.43(-2.16%) |
Jul 17, 2007 | 20.82 | 20.90 | 20.05 | 20.05 | 101,396 | -0.21(-1.02%) |
Jul 16, 2007 | 20.48 | 20.87 | 20.11 | 20.25 | 97,885 | +0.05(+0.23%) |
Jul 13, 2007 | 20.49 | 20.64 | 20.02 | 20.21 | 91,607 | -0.23(-1.15%) |
Jul 12, 2007 | 20.16 | 20.68 | 19.83 | 20.44 | 205,984 | +0.85(+4.32%) |
Jul 11, 2007 | 19.74 | 20.07 | 19.48 | 19.60 | 123,952 | +0.33(+1.71%) |
Jul 10, 2007 | 19.16 | 19.54 | 19.04 | 19.27 | 126,931 | -0.08(-0.44%) |
Jul 09, 2007 | 18.18 | 19.85 | 18.16 | 19.35 | 267,694 | +1.50(+8.43%) |
Jul 06, 2007 | 17.89 | 17.95 | 17.63 | 17.85 | 10,533 | +0.06(+0.32%) |
Jul 05, 2007 | 17.45 | 17.82 | 17.38 | 17.79 | 47,985 | +0.37(+2.10%) |
Jul 03, 2007 | 17.86 | 17.97 | 17.38 | 17.43 | 42,558 | -0.43(-2.42%) |
Jul 02, 2007 | 17.88 | 18.21 | 17.84 | 17.86 | 220,667 | -0.03(-0.16%) |
Jun 29, 2007 | 17.90 | 18.22 | 17.76 | 17.89 | 28,833 | +0.03(+0.16%) |
Jun 28, 2007 | 17.90 | 17.91 | 17.83 | 17.86 | 57,773 | -0.05(-0.26%) |
Jun 27, 2007 | 17.21 | 18.09 | 17.12 | 17.90 | 121,930 | +0.08(+0.47%) |
Jun 26, 2007 | 17.72 | 17.90 | 17.62 | 17.82 | 136,720 | +0.24(+1.39%) |
Jun 25, 2007 | 17.07 | 17.59 | 17.07 | 17.58 | 156,722 | +0.70(+4.12%) |
Jun 22, 2007 | 16.82 | 17.19 | 16.64 | 16.88 | 155,339 | +0.08(+0.50%) |
Jun 21, 2007 | 16.97 | 17.00 | 16.59 | 16.80 | 96,502 | -0.22(-1.27%) |
Jun 20, 2007 | 17.52 | 17.52 | 16.87 | 17.01 | 45,750 | -0.41(-2.37%) |
Jun 19, 2007 | 17.95 | 17.95 | 17.39 | 17.43 | 83,096 | -0.43(-2.42%) |
Jun 18, 2007 | 18.14 | 18.28 | 17.72 | 17.86 | 141,933 | -0.27(-1.50%) |
Jun 15, 2007 | 18.00 | 18.34 | 18.00 | 18.13 | 69,264 | +0.15(+0.84%) |
Jun 14, 2007 | 18.34 | 18.34 | 17.86 | 17.98 | 47,985 | +0.13(+0.74%) |
Jun 13, 2007 | 17.77 | 18.05 | 17.74 | 17.85 | 30,642 | +0.08(+0.48%) |
Jun 12, 2007 | 18.01 | 18.01 | 17.72 | 17.76 | 49,900 | -0.10(-0.58%) |
Jun 11, 2007 | 17.86 | 17.95 | 17.77 | 17.87 | 12,235 | +0.09(+0.53%) |
Jun 08, 2007 | 18.12 | 18.17 | 17.74 | 17.77 | 30,855 | -0.30(-1.66%) |
Jun 07, 2007 | 18.05 | 18.65 | 17.93 | 18.07 | 65,859 | -0.11(-0.62%) |
Jun 06, 2007 | 18.59 | 18.68 | 18.02 | 18.19 | 75,222 | -0.31(-1.68%) |
Jun 05, 2007 | 18.41 | 18.63 | 18.23 | 18.50 | 46,708 | +0.09(+0.51%) |
Jun 04, 2007 | 18.23 | 18.69 | 18.14 | 18.40 | 172,469 | +0.64(+3.60%) |
Jun 01, 2007 | 17.40 | 17.90 | 17.48 | 17.76 | 80,542 | +0.38(+2.16%) |
May 31, 2007 | 16.96 | 17.41 | 16.94 | 17.39 | 32,770 | +0.46(+2.72%) |
May 30, 2007 | 16.86 | 17.20 | 16.85 | 16.93 | 52,347 | +0.10(+0.61%) |
May 29, 2007 | 16.90 | 17.15 | 16.72 | 16.82 | 63,306 | -0.04(-0.22%) |
May 25, 2007 | 16.55 | 16.91 | 16.54 | 16.86 | 87,032 | +0.32(+1.93%) |
May 24, 2007 | 17.13 | 17.39 | 15.74 | 16.54 | 319,084 | -0.70(-4.09%) |
May 23, 2007 | 17.29 | 18.09 | 17.13 | 17.25 | 173,533 | -0.04(-0.22%) |
May 22, 2007 | 17.44 | 17.57 | 17.13 | 17.28 | 70,541 | -0.23(-1.29%) |
May 21, 2007 | 17.86 | 18.00 | 17.27 | 17.51 | 65,646 | -0.46(-2.56%) |
May 18, 2007 | 17.20 | 17.98 | 16.92 | 17.97 | 202,260 | +0.74(+4.31%) |
May 17, 2007 | 16.59 | 17.27 | 16.35 | 17.23 | 53,517 | +0.70(+4.27%) |
May 16, 2007 | 16.31 | 16.59 | 16.12 | 16.52 | 46,601 | +0.40(+2.51%) |
May 15, 2007 | 15.84 | 16.34 | 15.61 | 16.12 | 52,772 | +0.29(+1.84%) |
May 14, 2007 | 15.66 | 15.97 | 15.28 | 15.83 | 47,346 | +0.26(+1.69%) |
May 11, 2007 | 15.19 | 15.70 | 15.19 | 15.56 | 53,624 | +0.46(+3.05%) |
May 10, 2007 | 14.96 | 15.16 | 14.94 | 15.10 | 49,687 | +0.23(+1.58%) |
May 09, 2007 | 14.76 | 15.09 | 14.74 | 14.87 | 75,329 | +0.08(+0.51%) |
May 08, 2007 | 14.99 | 15.03 | 14.71 | 14.79 | 120,654 | -0.20(-1.32%) |
May 07, 2007 | 14.78 | 15.07 | 14.57 | 14.99 | 168,319 | +0.19(+1.27%) |
May 04, 2007 | 15.05 | 15.08 | 14.50 | 14.80 | 238,009 | -0.23(-1.56%) |
May 03, 2007 | 14.80 | 15.20 | 14.75 | 15.04 | 96,608 | +0.23(+1.59%) |
May 02, 2007 | 14.92 | 14.93 | 14.71 | 14.80 | 81,500 | -0.14(-0.94%) |
May 01, 2007 | 14.71 | 15.13 | 14.41 | 14.94 | 224,497 | +0.33(+2.25%) |
Apr 30, 2007 | 14.30 | 15.10 | 14.30 | 14.62 | 189,705 | +0.55(+3.87%) |
Apr 27, 2007 | 14.29 | 14.41 | 14.07 | 14.07 | 264,289 | -0.22(-1.51%) |
Apr 26, 2007 | 15.45 | 15.45 | 14.25 | 14.29 | 594,333 | -1.16(-7.49%) |
Apr 25, 2007 | 15.82 | 16.10 | 15.44 | 15.44 | 91,075 | -0.33(-2.09%) |
Apr 24, 2007 | 16.13 | 16.21 | 15.70 | 15.77 | 77,350 | -0.22(-1.35%) |
Apr 23, 2007 | 15.87 | 15.99 | 15.78 | 15.99 | 8,298 | +0.10(+0.65%) |
Apr 20, 2007 | 15.58 | 16.17 | 15.58 | 15.88 | 25,428 | +0.20(+1.26%) |
Apr 19, 2007 | 15.97 | 16.01 | 15.66 | 15.69 | 75,329 | -0.28(-1.77%) |
Apr 18, 2007 | 15.99 | 16.15 | 15.91 | 15.97 | 33,515 | -0.06(-0.35%) |
Apr 17, 2007 | 15.97 | 16.34 | 15.93 | 16.02 | 61,710 | +0.09(+0.59%) |
Apr 16, 2007 | 15.94 | 16.02 | 15.93 | 15.93 | 11,278 | -0.07(-0.41%) |
Apr 13, 2007 | 16.06 | 16.07 | 15.98 | 16.00 | 11,065 | -0.07(-0.41%) |
Apr 12, 2007 | 16.02 | 16.21 | 15.98 | 16.06 | 151,402 | +0.08(+0.47%) |
Apr 11, 2007 | 16.01 | 16.07 | 15.98 | 15.99 | 42,452 | +0.01(+0.06%) |
Apr 10, 2007 | 15.98 | 16.02 | 15.88 | 15.98 | 32,663 | +0.00(+0.00%) |
Apr 09, 2007 | 15.84 | 16.02 | 15.73 | 15.98 | 144,380 | +0.23(+1.49%) |
Apr 05, 2007 | 15.68 | 15.86 | 15.66 | 15.74 | 96,927 | +0.09(+0.60%) |
Apr 04, 2007 | 15.67 | 15.79 | 15.07 | 15.65 | 66,498 | +0.05(+0.30%) |
Apr 03, 2007 | 16.04 | 16.04 | 15.37 | 15.60 | 132,038 | -0.44(-2.75%) |