Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.61 | 13.16 | 12.59 | 12.99 | 594,095 | +0.53(+4.26%) |
Mar 28, 2008 | 12.68 | 12.86 | 12.46 | 12.46 | 505,911 | -0.29(-2.27%) |
Mar 27, 2008 | 12.92 | 13.32 | 12.58 | 12.74 | 1,069,387 | -0.13(-1.00%) |
Mar 26, 2008 | 12.89 | 13.08 | 12.62 | 12.87 | 749,180 | -0.06(-0.50%) |
Mar 25, 2008 | 13.02 | 13.10 | 12.74 | 12.94 | 1,262,003 | -0.12(-0.92%) |
Mar 24, 2008 | 12.60 | 13.29 | 12.53 | 13.06 | 906,151 | +0.53(+4.24%) |
Mar 21, 2008 | 12.09 | 12.66 | 12.06 | 12.53 | 2,136,395 | +0.00(+0.00%) |
Mar 20, 2008 | 12.09 | 12.66 | 12.06 | 12.53 | 2,136,395 | +0.62(+5.20%) |
Mar 19, 2008 | 12.18 | 12.42 | 11.91 | 11.91 | 786,863 | -0.17(-1.40%) |
Mar 18, 2008 | 11.97 | 12.17 | 11.76 | 12.08 | 1,244,088 | +0.47(+4.09%) |
Mar 17, 2008 | 11.30 | 11.92 | 11.30 | 11.60 | 1,291,415 | -0.05(-0.41%) |
Mar 14, 2008 | 11.54 | 11.90 | 11.50 | 11.65 | 2,320,667 | +0.24(+2.11%) |
Mar 13, 2008 | 11.18 | 11.51 | 11.02 | 11.41 | 1,273,693 | -0.05(-0.42%) |
Mar 12, 2008 | 11.39 | 11.59 | 11.23 | 11.46 | 1,806,390 | +0.02(+0.21%) |
Mar 11, 2008 | 11.26 | 11.43 | 11.09 | 11.43 | 1,297,701 | +0.51(+4.64%) |
Mar 10, 2008 | 11.26 | 11.26 | 10.84 | 10.93 | 1,132,102 | -0.31(-2.79%) |
Mar 07, 2008 | 11.27 | 11.57 | 11.16 | 11.24 | 998,353 | -0.13(-1.13%) |
Mar 06, 2008 | 11.88 | 11.92 | 11.35 | 11.37 | 894,439 | -0.64(-5.35%) |
Mar 05, 2008 | 11.70 | 12.06 | 11.59 | 12.01 | 1,766,819 | +0.43(+3.75%) |
Mar 04, 2008 | 12.02 | 12.02 | 11.39 | 11.58 | 1,493,634 | -0.50(-4.13%) |
Mar 03, 2008 | 12.39 | 12.50 | 12.00 | 12.08 | 1,633,689 | -0.33(-2.66%) |
Feb 29, 2008 | 12.99 | 12.99 | 12.17 | 12.41 | 2,153,893 | -0.46(-3.56%) |
Feb 28, 2008 | 13.55 | 13.56 | 12.84 | 12.87 | 3,258,610 | -0.71(-5.21%) |
Feb 27, 2008 | 14.28 | 14.71 | 13.42 | 13.57 | 8,287,673 | -4.29(-24.00%) |
Feb 26, 2008 | 17.36 | 18.00 | 17.17 | 17.86 | 1,761,270 | +0.51(+2.92%) |
Feb 25, 2008 | 17.05 | 17.38 | 16.89 | 17.35 | 979,116 | +0.23(+1.36%) |
Feb 22, 2008 | 16.56 | 17.18 | 16.13 | 17.12 | 786,468 | +0.55(+3.35%) |
Feb 21, 2008 | 17.21 | 17.42 | 16.48 | 16.56 | 636,971 | -0.64(-3.74%) |
Feb 20, 2008 | 16.72 | 17.47 | 16.69 | 17.21 | 750,423 | +0.33(+1.95%) |
Feb 19, 2008 | 16.93 | 17.08 | 16.53 | 16.88 | 338,275 | +0.06(+0.33%) |
Feb 18, 2008 | 16.58 | 16.89 | 16.29 | 16.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.58 | 16.89 | 16.29 | 16.82 | 450,345 | +0.14(+0.87%) |
Feb 14, 2008 | 17.42 | 17.48 | 16.44 | 16.68 | 511,416 | -0.64(-3.67%) |
Feb 13, 2008 | 17.09 | 17.36 | 16.89 | 17.31 | 427,445 | +0.38(+2.23%) |
Feb 12, 2008 | 16.92 | 17.18 | 16.66 | 16.93 | 1,384,565 | +0.08(+0.48%) |
Feb 11, 2008 | 15.80 | 16.85 | 15.65 | 16.85 | 1,158,896 | +1.03(+6.50%) |
Feb 08, 2008 | 15.44 | 15.94 | 15.13 | 15.82 | 776,416 | +0.32(+2.08%) |
Feb 07, 2008 | 15.10 | 15.73 | 14.99 | 15.50 | 418,118 | +0.38(+2.50%) |
Feb 06, 2008 | 15.25 | 15.40 | 14.80 | 15.12 | 550,194 | +0.05(+0.32%) |
Feb 05, 2008 | 14.94 | 15.28 | 14.80 | 15.08 | 500,244 | -0.09(-0.58%) |
Feb 04, 2008 | 15.26 | 15.44 | 15.01 | 15.16 | 437,414 | -0.17(-1.10%) |
Feb 01, 2008 | 14.88 | 15.44 | 14.82 | 15.33 | 511,206 | +0.53(+3.59%) |
Jan 31, 2008 | 14.16 | 15.05 | 14.00 | 14.80 | 588,375 | +0.33(+2.28%) |
Jan 30, 2008 | 14.63 | 15.17 | 14.31 | 14.47 | 1,100,016 | -0.32(-2.17%) |
Jan 29, 2008 | 14.85 | 14.97 | 14.35 | 14.80 | 578,674 | +0.18(+1.21%) |
Jan 28, 2008 | 13.93 | 14.73 | 13.65 | 14.62 | 389,016 | +0.69(+4.97%) |
Jan 25, 2008 | 14.78 | 14.84 | 13.85 | 13.93 | 418,740 | -0.61(-4.20%) |
Jan 24, 2008 | 15.25 | 15.41 | 14.47 | 14.54 | 926,654 | -0.62(-4.09%) |
Jan 23, 2008 | 13.63 | 15.53 | 13.19 | 15.16 | 1,438,167 | +1.35(+9.78%) |
Jan 22, 2008 | 12.50 | 14.25 | 12.50 | 13.81 | 1,079,130 | +0.94(+7.31%) |
Jan 21, 2008 | 12.87 | 13.10 | 12.77 | 12.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.87 | 13.10 | 12.77 | 12.87 | 1,283,384 | +0.00(+0.00%) |
Jan 17, 2008 | 12.79 | 13.06 | 12.78 | 12.87 | 1,564,896 | +0.07(+0.57%) |
Jan 16, 2008 | 12.81 | 13.07 | 12.70 | 12.79 | 1,075,760 | +0.00(+0.00%) |
Jan 15, 2008 | 13.11 | 13.24 | 12.70 | 12.79 | 1,361,825 | -0.60(-4.44%) |
Jan 14, 2008 | 13.92 | 13.99 | 13.29 | 13.39 | 1,024,707 | -0.45(-3.25%) |
Jan 11, 2008 | 14.37 | 14.37 | 13.77 | 13.84 | 1,183,941 | -0.62(-4.28%) |
Jan 10, 2008 | 14.16 | 14.63 | 13.94 | 14.46 | 1,215,135 | +0.07(+0.50%) |
Jan 09, 2008 | 14.27 | 14.46 | 13.94 | 14.38 | 578,798 | +0.06(+0.45%) |
Jan 08, 2008 | 14.93 | 15.13 | 14.27 | 14.32 | 408,417 | -0.60(-4.04%) |
Jan 07, 2008 | 14.66 | 14.97 | 14.52 | 14.92 | 602,428 | +0.41(+2.83%) |
Jan 04, 2008 | 15.14 | 15.14 | 14.32 | 14.51 | 661,999 | -0.80(-5.25%) |
Jan 03, 2008 | 15.40 | 15.65 | 15.27 | 15.32 | 653,667 | -0.08(-0.52%) |
Jan 02, 2008 | 15.62 | 16.04 | 15.37 | 15.40 | 702,169 | -0.16(-1.03%) |
Jan 01, 2008 | 15.88 | 16.03 | 15.52 | 15.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.88 | 16.03 | 15.52 | 15.56 | 671,949 | -0.44(-2.76%) |
Dec 28, 2007 | 16.14 | 16.24 | 15.74 | 16.00 | 464,009 | +0.03(+0.20%) |
Dec 27, 2007 | 16.48 | 16.64 | 15.90 | 15.97 | 409,661 | -0.47(-2.84%) |
Dec 26, 2007 | 16.36 | 16.48 | 15.75 | 16.44 | 659,786 | +0.07(+0.44%) |
Dec 24, 2007 | 16.40 | 16.40 | 16.06 | 16.36 | 410,034 | +0.33(+2.06%) |
Dec 21, 2007 | 16.13 | 16.19 | 15.75 | 16.03 | 1,026,350 | +0.06(+0.40%) |
Dec 20, 2007 | 16.08 | 16.09 | 15.72 | 15.97 | 512,209 | +0.02(+0.15%) |
Dec 19, 2007 | 15.87 | 16.00 | 15.70 | 15.94 | 373,470 | +0.02(+0.10%) |
Dec 18, 2007 | 16.04 | 16.04 | 15.55 | 15.93 | 996,606 | +0.10(+0.66%) |
Dec 17, 2007 | 16.35 | 16.65 | 15.81 | 15.82 | 765,285 | -0.66(-4.00%) |
Dec 14, 2007 | 17.12 | 17.12 | 16.43 | 16.48 | 800,045 | -0.94(-5.40%) |
Dec 13, 2007 | 17.53 | 17.68 | 16.89 | 17.42 | 667,927 | -0.34(-1.90%) |
Dec 12, 2007 | 17.96 | 18.20 | 17.23 | 17.76 | 642,262 | +0.26(+1.47%) |
Dec 11, 2007 | 18.14 | 18.43 | 17.42 | 17.50 | 781,391 | -0.58(-3.20%) |
Dec 10, 2007 | 18.32 | 18.39 | 18.00 | 18.08 | 491,618 | -0.17(-0.93%) |
Dec 07, 2007 | 18.38 | 18.60 | 18.12 | 18.25 | 427,750 | -0.11(-0.61%) |
Dec 06, 2007 | 18.16 | 18.60 | 18.07 | 18.37 | 745,698 | +0.13(+0.71%) |
Dec 05, 2007 | 18.26 | 18.51 | 17.92 | 18.24 | 537,136 | +0.10(+0.58%) |
Dec 04, 2007 | 18.20 | 18.35 | 18.00 | 18.13 | 953,762 | -0.19(-1.05%) |
Dec 03, 2007 | 17.95 | 18.50 | 17.88 | 18.32 | 847,429 | +0.29(+1.61%) |
Nov 30, 2007 | 17.96 | 18.41 | 17.83 | 18.04 | 778,903 | +0.30(+1.68%) |
Nov 29, 2007 | 17.26 | 17.87 | 17.09 | 17.74 | 849,915 | +0.34(+1.94%) |
Nov 28, 2007 | 16.68 | 17.63 | 16.68 | 17.40 | 774,526 | +0.88(+5.30%) |
Nov 27, 2007 | 16.56 | 16.85 | 16.08 | 16.52 | 914,213 | +0.06(+0.39%) |
Nov 26, 2007 | 17.52 | 17.74 | 16.38 | 16.46 | 1,080,491 | -1.07(-6.10%) |
Nov 23, 2007 | 16.48 | 17.53 | 16.38 | 17.53 | 393,369 | +1.27(+7.81%) |
Nov 21, 2007 | 16.24 | 16.45 | 16.12 | 16.26 | 884,863 | -0.14(-0.88%) |
Nov 20, 2007 | 16.50 | 16.89 | 15.99 | 16.40 | 505,671 | -0.14(-0.83%) |
Nov 19, 2007 | 17.15 | 17.15 | 16.53 | 16.54 | 1,038,331 | -0.76(-4.41%) |
Nov 16, 2007 | 17.29 | 17.36 | 16.74 | 17.30 | 645,334 | +0.06(+0.33%) |
Nov 15, 2007 | 17.59 | 17.65 | 17.01 | 17.25 | 410,531 | -0.63(-3.51%) |
Nov 14, 2007 | 17.78 | 18.08 | 17.68 | 17.87 | 824,297 | +0.19(+1.05%) |
Nov 13, 2007 | 16.86 | 17.75 | 16.86 | 17.69 | 471,719 | +1.02(+6.13%) |
Nov 12, 2007 | 16.31 | 17.18 | 16.16 | 16.67 | 620,128 | +0.31(+1.92%) |
Nov 09, 2007 | 16.09 | 16.74 | 15.93 | 16.36 | 514,377 | -0.02(-0.10%) |
Nov 08, 2007 | 16.02 | 16.51 | 15.78 | 16.37 | 850,911 | +0.47(+2.93%) |
Nov 07, 2007 | 16.07 | 16.15 | 15.85 | 15.90 | 733,261 | -0.43(-2.61%) |
Nov 06, 2007 | 16.12 | 16.36 | 15.93 | 16.33 | 907,871 | +0.33(+2.06%) |
Nov 05, 2007 | 16.35 | 16.35 | 15.88 | 16.00 | 1,013,457 | -0.59(-3.59%) |
Nov 02, 2007 | 16.75 | 16.93 | 16.31 | 16.60 | 702,045 | +0.03(+0.19%) |
Nov 01, 2007 | 17.41 | 17.41 | 16.53 | 16.56 | 1,161,826 | -1.19(-6.70%) |
Oct 31, 2007 | 17.79 | 18.09 | 17.33 | 17.75 | 728,535 | +0.06(+0.32%) |
Oct 30, 2007 | 17.18 | 17.78 | 17.13 | 17.70 | 1,165,681 | +0.43(+2.47%) |
Oct 29, 2007 | 17.57 | 17.73 | 17.20 | 17.27 | 833,500 | -0.24(-1.38%) |
Oct 26, 2007 | 17.31 | 17.56 | 17.02 | 17.51 | 633,893 | +0.38(+2.21%) |
Oct 25, 2007 | 16.08 | 17.72 | 16.00 | 17.13 | 1,766,120 | +0.97(+6.02%) |
Oct 24, 2007 | 15.48 | 16.37 | 15.16 | 16.16 | 3,052,312 | +1.26(+8.47%) |
Oct 23, 2007 | 15.32 | 15.59 | 14.75 | 14.90 | 852,901 | -0.36(-2.37%) |
Oct 22, 2007 | 14.99 | 15.57 | 14.89 | 15.26 | 1,086,709 | +0.06(+0.37%) |
Oct 19, 2007 | 15.64 | 15.74 | 15.13 | 15.21 | 1,206,225 | -0.47(-3.03%) |
Oct 18, 2007 | 15.84 | 15.90 | 15.50 | 15.68 | 782,883 | -0.26(-1.61%) |
Oct 17, 2007 | 16.24 | 16.28 | 15.56 | 15.94 | 1,122,775 | -0.14(-0.90%) |
Oct 16, 2007 | 16.51 | 16.53 | 15.99 | 16.08 | 1,305,966 | -0.43(-2.63%) |
Oct 15, 2007 | 16.57 | 16.62 | 16.35 | 16.52 | 440,877 | -0.02(-0.10%) |
Oct 12, 2007 | 16.59 | 16.72 | 16.45 | 16.53 | 553,801 | -0.06(-0.39%) |
Oct 11, 2007 | 17.22 | 17.34 | 16.59 | 16.60 | 734,131 | -0.60(-3.51%) |
Oct 10, 2007 | 16.72 | 17.26 | 16.72 | 17.20 | 585,639 | +0.37(+2.20%) |
Oct 09, 2007 | 16.98 | 17.12 | 16.40 | 16.83 | 1,088,326 | -0.15(-0.90%) |
Oct 08, 2007 | 17.06 | 17.17 | 16.79 | 16.98 | 344,866 | -0.15(-0.89%) |
Oct 05, 2007 | 16.72 | 17.22 | 16.48 | 17.13 | 522,834 | +0.71(+4.31%) |
Oct 04, 2007 | 16.56 | 16.56 | 16.33 | 16.43 | 409,039 | +0.02(+0.15%) |
Oct 03, 2007 | 16.36 | 16.55 | 16.28 | 16.40 | 477,938 | -0.02(-0.10%) |
Oct 02, 2007 | 16.27 | 16.56 | 16.27 | 16.42 | 535,892 | +0.23(+1.39%) |
Oct 01, 2007 | 16.07 | 16.39 | 15.93 | 16.19 | 1,040,818 | +0.15(+0.95%) |
Sep 28, 2007 | 15.99 | 16.12 | 15.96 | 16.04 | 801,787 | +0.02(+0.10%) |
Sep 27, 2007 | 15.74 | 16.09 | 15.56 | 16.03 | 915,581 | +0.42(+2.68%) |
Sep 26, 2007 | 15.48 | 15.62 | 15.31 | 15.61 | 1,471,000 | +0.13(+0.83%) |
Sep 25, 2007 | 15.82 | 15.87 | 15.21 | 15.48 | 1,322,382 | -0.47(-2.97%) |
Sep 24, 2007 | 16.09 | 16.24 | 15.75 | 15.95 | 901,031 | -0.08(-0.50%) |
Sep 21, 2007 | 16.51 | 16.58 | 15.98 | 16.03 | 1,576,213 | -0.46(-2.78%) |
Sep 20, 2007 | 16.65 | 16.99 | 16.26 | 16.49 | 523,704 | -0.21(-1.25%) |
Sep 19, 2007 | 17.07 | 17.29 | 16.48 | 16.70 | 824,670 | -0.27(-1.56%) |
Sep 18, 2007 | 16.10 | 17.02 | 16.08 | 16.97 | 3,267,838 | +0.92(+5.76%) |
Sep 17, 2007 | 15.74 | 16.17 | 15.68 | 16.04 | 1,211,945 | +0.31(+1.94%) |
Sep 14, 2007 | 15.69 | 15.88 | 15.63 | 15.74 | 745,946 | -0.04(-0.25%) |
Sep 13, 2007 | 15.94 | 16.09 | 15.69 | 15.78 | 810,492 | -0.06(-0.36%) |
Sep 12, 2007 | 15.94 | 16.06 | 15.80 | 15.83 | 708,388 | -0.14(-0.86%) |
Sep 11, 2007 | 15.85 | 16.38 | 15.85 | 15.97 | 1,068,925 | +0.25(+1.59%) |
Sep 10, 2007 | 16.20 | 16.30 | 15.40 | 15.72 | 732,142 | -0.43(-2.64%) |
Sep 07, 2007 | 16.19 | 16.24 | 15.84 | 16.15 | 956,995 | -0.18(-1.08%) |
Sep 06, 2007 | 15.94 | 16.41 | 15.92 | 16.32 | 654,537 | +0.47(+2.94%) |
Sep 05, 2007 | 15.95 | 16.09 | 15.78 | 15.86 | 642,971 | -0.14(-0.90%) |
Sep 04, 2007 | 15.95 | 16.13 | 15.68 | 16.00 | 443,737 | +0.13(+0.81%) |
Aug 31, 2007 | 15.99 | 16.38 | 15.78 | 15.87 | 563,999 | +0.18(+1.13%) |
Aug 30, 2007 | 15.80 | 16.05 | 15.66 | 15.70 | 819,944 | -0.30(-1.86%) |
Aug 29, 2007 | 15.97 | 15.99 | 15.57 | 15.99 | 737,365 | +0.26(+1.64%) |
Aug 28, 2007 | 16.08 | 16.11 | 15.66 | 15.74 | 813,850 | -0.39(-2.39%) |
Aug 27, 2007 | 16.53 | 16.53 | 16.01 | 16.12 | 960,104 | -0.41(-2.48%) |
Aug 24, 2007 | 16.26 | 16.54 | 16.13 | 16.53 | 965,328 | +0.31(+1.88%) |
Aug 23, 2007 | 16.97 | 17.02 | 16.16 | 16.23 | 848,299 | -0.63(-3.72%) |
Aug 22, 2007 | 16.98 | 17.07 | 16.75 | 16.85 | 657,895 | +0.07(+0.43%) |
Aug 21, 2007 | 17.05 | 17.38 | 16.70 | 16.78 | 541,737 | -0.29(-1.70%) |
Aug 20, 2007 | 17.54 | 17.68 | 16.87 | 17.07 | 509,278 | -0.36(-2.08%) |
Aug 17, 2007 | 17.46 | 18.23 | 17.13 | 17.43 | 1,125,387 | -0.02(-0.14%) |
Aug 16, 2007 | 16.28 | 17.57 | 16.20 | 17.46 | 1,068,925 | +1.17(+7.21%) |
Aug 15, 2007 | 16.44 | 17.10 | 16.28 | 16.28 | 662,124 | -0.27(-1.65%) |
Aug 14, 2007 | 17.12 | 17.12 | 16.33 | 16.56 | 646,827 | -0.41(-2.42%) |
Aug 13, 2007 | 17.82 | 18.08 | 16.81 | 16.97 | 1,062,084 | -0.58(-3.30%) |
Aug 10, 2007 | 16.97 | 18.03 | 16.78 | 17.55 | 1,096,036 | +0.34(+1.96%) |
Aug 09, 2007 | 16.15 | 18.03 | 16.08 | 17.21 | 1,304,349 | +0.66(+3.98%) |
Aug 08, 2007 | 16.08 | 16.81 | 16.05 | 16.55 | 1,717,990 | +0.59(+3.73%) |
Aug 07, 2007 | 15.89 | 16.24 | 15.60 | 15.95 | 1,219,283 | -0.05(-0.30%) |
Aug 06, 2007 | 16.18 | 16.26 | 15.66 | 16.00 | 1,330,590 | -0.16(-0.99%) |
Aug 03, 2007 | 16.22 | 16.97 | 16.11 | 16.16 | 1,183,714 | -0.80(-4.74%) |
Aug 02, 2007 | 17.17 | 17.30 | 16.81 | 16.97 | 875,660 | -0.14(-0.80%) |
Aug 01, 2007 | 16.93 | 17.12 | 16.49 | 17.10 | 1,607,056 | +0.08(+0.47%) |
Jul 31, 2007 | 17.68 | 17.72 | 17.02 | 17.02 | 815,342 | -0.51(-2.93%) |
Jul 30, 2007 | 17.42 | 17.67 | 17.33 | 17.54 | 1,032,610 | +0.10(+0.60%) |
Jul 27, 2007 | 17.62 | 17.77 | 17.34 | 17.43 | 848,672 | -0.31(-1.72%) |
Jul 26, 2007 | 17.88 | 17.92 | 17.51 | 17.74 | 1,495,748 | -0.55(-3.03%) |
Jul 25, 2007 | 18.90 | 18.90 | 17.57 | 18.29 | 3,307,262 | -1.70(-8.52%) |
Jul 24, 2007 | 19.95 | 20.37 | 19.82 | 20.00 | 722,939 | -0.19(-0.96%) |
Jul 23, 2007 | 20.16 | 20.37 | 20.05 | 20.19 | 308,178 | +0.14(+0.72%) |
Jul 20, 2007 | 20.62 | 20.66 | 20.03 | 20.05 | 635,882 | -0.63(-3.03%) |
Jul 19, 2007 | 21.10 | 21.10 | 20.61 | 20.67 | 228,708 | -0.24(-1.15%) |
Jul 18, 2007 | 20.49 | 20.91 | 20.46 | 20.91 | 390,011 | +0.31(+1.48%) |
Jul 17, 2007 | 20.75 | 20.91 | 20.58 | 20.61 | 291,140 | -0.02(-0.12%) |
Jul 16, 2007 | 20.97 | 20.99 | 20.55 | 20.63 | 371,854 | -0.47(-2.25%) |
Jul 13, 2007 | 21.17 | 21.17 | 20.86 | 21.11 | 177,221 | -0.04(-0.19%) |
Jul 12, 2007 | 20.67 | 21.19 | 20.63 | 21.15 | 366,879 | +0.64(+3.10%) |
Jul 11, 2007 | 20.63 | 20.69 | 20.50 | 20.51 | 404,189 | -0.14(-0.66%) |
Jul 10, 2007 | 20.86 | 21.05 | 20.62 | 20.65 | 357,552 | -0.41(-1.95%) |
Jul 09, 2007 | 21.65 | 21.65 | 20.98 | 21.06 | 284,176 | -0.52(-2.42%) |
Jul 06, 2007 | 21.27 | 21.62 | 21.19 | 21.58 | 189,284 | +0.27(+1.25%) |
Jul 05, 2007 | 21.11 | 21.54 | 20.87 | 21.32 | 505,671 | +0.26(+1.22%) |
Jul 03, 2007 | 21.30 | 21.33 | 21.02 | 21.06 | 257,934 | -0.18(-0.83%) |
Jul 02, 2007 | 20.99 | 21.24 | 20.73 | 21.24 | 546,961 | +0.38(+1.81%) |
Jun 29, 2007 | 21.05 | 21.28 | 20.68 | 20.86 | 377,326 | -0.16(-0.77%) |
Jun 28, 2007 | 20.86 | 21.12 | 20.79 | 21.02 | 442,867 | +0.16(+0.77%) |
Jun 27, 2007 | 20.34 | 20.86 | 20.12 | 20.86 | 509,029 | +0.39(+1.93%) |
Jun 26, 2007 | 20.87 | 20.95 | 20.32 | 20.46 | 462,019 | -0.26(-1.24%) |
Jun 25, 2007 | 20.90 | 20.95 | 20.55 | 20.72 | 634,887 | -0.18(-0.85%) |
Jun 22, 2007 | 21.06 | 21.19 | 20.90 | 20.90 | 960,353 | -0.25(-1.18%) |
Jun 21, 2007 | 21.44 | 21.44 | 21.00 | 21.15 | 688,365 | -0.17(-0.79%) |
Jun 20, 2007 | 21.58 | 21.76 | 21.31 | 21.32 | 303,701 | -0.25(-1.16%) |
Jun 19, 2007 | 21.35 | 21.62 | 21.20 | 21.57 | 356,308 | +0.10(+0.45%) |
Jun 18, 2007 | 21.57 | 21.63 | 21.35 | 21.47 | 215,650 | -0.09(-0.41%) |
Jun 15, 2007 | 22.31 | 22.43 | 21.44 | 21.56 | 769,327 | +0.43(+2.02%) |
Jun 14, 2007 | 20.91 | 21.33 | 20.91 | 21.13 | 424,833 | +0.19(+0.92%) |
Jun 13, 2007 | 20.87 | 20.99 | 20.62 | 20.94 | 704,532 | +0.15(+0.74%) |
Jun 12, 2007 | 21.03 | 21.12 | 20.72 | 20.79 | 464,631 | -0.34(-1.60%) |
Jun 11, 2007 | 21.33 | 21.33 | 20.99 | 21.12 | 223,112 | -0.31(-1.46%) |
Jun 08, 2007 | 21.11 | 21.53 | 21.03 | 21.44 | 184,683 | +0.32(+1.52%) |
Jun 07, 2007 | 21.42 | 21.42 | 20.94 | 21.12 | 276,589 | -0.44(-2.05%) |
Jun 06, 2007 | 21.59 | 21.69 | 21.46 | 21.56 | 356,930 | -0.20(-0.92%) |
Jun 05, 2007 | 21.99 | 21.99 | 21.59 | 21.76 | 391,006 | -0.39(-1.74%) |
Jun 04, 2007 | 22.10 | 22.35 | 21.85 | 22.14 | 456,422 | -0.06(-0.29%) |
Jun 01, 2007 | 21.81 | 23.32 | 21.66 | 22.21 | 1,135,336 | +0.40(+1.84%) |
May 31, 2007 | 21.47 | 22.01 | 21.47 | 21.81 | 756,269 | +0.40(+1.88%) |
May 30, 2007 | 20.74 | 21.41 | 20.68 | 21.40 | 618,969 | +0.57(+2.74%) |
May 29, 2007 | 20.87 | 21.00 | 20.66 | 20.83 | 425,455 | +0.09(+0.43%) |
May 25, 2007 | 20.75 | 20.87 | 20.54 | 20.75 | 467,740 | +0.04(+0.19%) |
May 24, 2007 | 21.15 | 21.44 | 20.63 | 20.70 | 490,250 | -0.42(-1.98%) |
May 23, 2007 | 21.11 | 21.41 | 21.02 | 21.12 | 667,720 | +0.13(+0.61%) |
May 22, 2007 | 20.76 | 21.09 | 20.76 | 20.99 | 352,577 | +0.14(+0.69%) |
May 21, 2007 | 20.63 | 20.99 | 20.56 | 20.85 | 418,491 | +0.15(+0.74%) |
May 18, 2007 | 20.46 | 20.96 | 20.39 | 20.70 | 551,314 | +0.24(+1.18%) |
May 17, 2007 | 20.22 | 20.63 | 20.13 | 20.46 | 654,786 | +0.15(+0.75%) |
May 16, 2007 | 20.22 | 20.53 | 20.20 | 20.30 | 669,088 | +0.16(+0.80%) |
May 15, 2007 | 20.06 | 20.42 | 19.80 | 20.14 | 747,439 | -0.02(-0.08%) |
May 14, 2007 | 20.22 | 20.22 | 20.02 | 20.16 | 909,114 | -0.11(-0.55%) |
May 11, 2007 | 20.10 | 20.32 | 20.03 | 20.27 | 799,672 | +0.26(+1.29%) |
May 10, 2007 | 20.34 | 20.40 | 19.84 | 20.01 | 1,693,863 | -0.51(-2.47%) |
May 09, 2007 | 20.46 | 20.67 | 20.39 | 20.52 | 914,586 | +0.06(+0.31%) |
May 08, 2007 | 20.66 | 20.68 | 20.42 | 20.46 | 841,265 | -0.35(-1.70%) |
May 07, 2007 | 20.70 | 20.85 | 20.60 | 20.81 | 452,567 | +0.10(+0.51%) |
May 04, 2007 | 20.71 | 20.99 | 20.66 | 20.70 | 614,989 | -0.01(-0.04%) |
May 03, 2007 | 20.46 | 20.95 | 20.56 | 20.71 | 1,215,179 | -0.37(-1.75%) |
May 02, 2007 | 20.84 | 21.38 | 20.75 | 21.08 | 853,896 | +0.19(+0.92%) |
May 01, 2007 | 21.05 | 21.05 | 20.51 | 20.89 | 1,067,619 | -0.18(-0.84%) |
Apr 30, 2007 | 21.75 | 21.91 | 21.04 | 21.07 | 698,936 | -0.59(-2.75%) |
Apr 27, 2007 | 22.01 | 22.01 | 21.33 | 21.66 | 1,610,538 | -0.53(-2.39%) |
Apr 26, 2007 | 21.95 | 22.49 | 20.96 | 22.19 | 1,562,657 | -0.10(-0.47%) |
Apr 25, 2007 | 21.87 | 23.17 | 21.61 | 22.30 | 2,428,493 | +1.42(+6.78%) |
Apr 24, 2007 | 20.38 | 21.12 | 20.04 | 20.88 | 2,681,453 | +0.57(+2.81%) |
Apr 23, 2007 | 20.62 | 20.66 | 20.25 | 20.31 | 736,992 | -0.30(-1.44%) |
Apr 20, 2007 | 20.55 | 21.16 | 20.46 | 20.61 | 731,022 | +0.18(+0.87%) |
Apr 19, 2007 | 20.45 | 20.65 | 20.11 | 20.43 | 518,854 | -0.23(-1.13%) |
Apr 18, 2007 | 20.14 | 20.88 | 20.14 | 20.66 | 637,375 | +0.42(+2.07%) |
Apr 17, 2007 | 20.58 | 20.62 | 20.09 | 20.25 | 1,027,386 | -0.34(-1.64%) |
Apr 16, 2007 | 22.23 | 22.23 | 20.50 | 20.58 | 2,284,228 | +0.02(+0.08%) |
Apr 13, 2007 | 20.36 | 20.62 | 20.11 | 20.57 | 657,771 | +0.14(+0.67%) |
Apr 12, 2007 | 20.26 | 20.50 | 20.02 | 20.43 | 447,966 | +0.14(+0.67%) |
Apr 11, 2007 | 20.30 | 20.38 | 20.15 | 20.30 | 479,928 | +0.03(+0.16%) |
Apr 10, 2007 | 20.21 | 20.46 | 20.20 | 20.26 | 294,995 | +0.05(+0.24%) |
Apr 09, 2007 | 20.41 | 20.48 | 20.08 | 20.21 | 614,118 | -0.20(-0.99%) |
Apr 05, 2007 | 20.59 | 20.60 | 20.38 | 20.42 | 275,097 | -0.14(-0.70%) |
Apr 04, 2007 | 20.53 | 20.69 | 20.32 | 20.56 | 317,630 | -0.02(-0.08%) |
Apr 03, 2007 | 20.34 | 20.74 | 20.30 | 20.58 | 965,203 | +0.21(+1.03%) |