Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.32 | 11.44 | 10.96 | 11.08 | 188,383 | -0.36(-3.14%) |
Feb 28, 2008 | 11.83 | 11.90 | 11.33 | 11.44 | 129,822 | -0.47(-3.93%) |
Feb 27, 2008 | 11.96 | 12.09 | 11.79 | 11.90 | 129,329 | -0.10(-0.86%) |
Feb 26, 2008 | 11.57 | 12.12 | 11.57 | 12.01 | 182,496 | +0.34(+2.89%) |
Feb 25, 2008 | 11.09 | 11.67 | 11.02 | 11.67 | 178,264 | +0.47(+4.22%) |
Feb 22, 2008 | 11.21 | 11.25 | 10.87 | 11.20 | 159,500 | +0.04(+0.39%) |
Feb 21, 2008 | 11.41 | 11.55 | 11.02 | 11.15 | 195,557 | -0.16(-1.44%) |
Feb 20, 2008 | 10.91 | 11.32 | 10.80 | 11.32 | 116,267 | +0.35(+3.22%) |
Feb 19, 2008 | 11.05 | 11.22 | 10.96 | 10.96 | 160,603 | +0.11(+1.00%) |
Feb 18, 2008 | 10.78 | 10.89 | 10.62 | 10.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.78 | 10.89 | 10.62 | 10.86 | 127,857 | +0.01(+0.05%) |
Feb 14, 2008 | 11.26 | 11.49 | 10.82 | 10.85 | 168,146 | -0.43(-3.85%) |
Feb 13, 2008 | 10.90 | 11.28 | 10.82 | 11.28 | 120,866 | +0.53(+4.90%) |
Feb 12, 2008 | 10.40 | 11.07 | 10.36 | 10.76 | 249,000 | +0.39(+3.78%) |
Feb 11, 2008 | 10.55 | 10.55 | 10.29 | 10.37 | 252,219 | -0.21(-2.00%) |
Feb 08, 2008 | 11.25 | 11.25 | 10.52 | 10.58 | 262,306 | -0.72(-6.40%) |
Feb 07, 2008 | 10.63 | 11.30 | 10.55 | 11.30 | 265,649 | +0.65(+6.13%) |
Feb 06, 2008 | 10.76 | 10.86 | 10.49 | 10.65 | 156,619 | -0.12(-1.11%) |
Feb 05, 2008 | 10.93 | 11.07 | 10.73 | 10.77 | 204,969 | -0.38(-3.41%) |
Feb 04, 2008 | 10.75 | 11.15 | 10.70 | 11.15 | 240,629 | +0.40(+3.69%) |
Feb 01, 2008 | 10.57 | 10.80 | 10.44 | 10.75 | 175,321 | +0.24(+2.33%) |
Jan 31, 2008 | 10.30 | 10.68 | 10.21 | 10.51 | 166,123 | +0.04(+0.42%) |
Jan 30, 2008 | 10.45 | 10.87 | 10.39 | 10.46 | 247,620 | -0.02(-0.21%) |
Jan 29, 2008 | 10.70 | 10.75 | 10.44 | 10.49 | 129,721 | -0.07(-0.67%) |
Jan 28, 2008 | 10.27 | 10.63 | 10.11 | 10.56 | 154,808 | +0.30(+2.92%) |
Jan 25, 2008 | 10.55 | 10.67 | 10.12 | 10.26 | 142,575 | -0.12(-1.20%) |
Jan 24, 2008 | 10.55 | 10.59 | 10.24 | 10.38 | 232,719 | -0.08(-0.73%) |
Jan 23, 2008 | 9.790 | 10.54 | 9.790 | 10.46 | 365,888 | +0.35(+3.50%) |
Jan 22, 2008 | 9.904 | 10.49 | 9.904 | 10.11 | 293,020 | -0.10(-1.01%) |
Jan 21, 2008 | 10.12 | 10.38 | 9.937 | 10.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.12 | 10.38 | 9.937 | 10.21 | 397,913 | +0.07(+0.70%) |
Jan 17, 2008 | 10.05 | 10.20 | 9.871 | 10.14 | 497,449 | +0.12(+1.19%) |
Jan 16, 2008 | 9.605 | 10.19 | 9.589 | 10.02 | 376,214 | +0.40(+4.18%) |
Jan 15, 2008 | 9.703 | 9.735 | 9.589 | 9.616 | 363,152 | -0.18(-1.89%) |
Jan 14, 2008 | 10.13 | 10.13 | 9.730 | 9.801 | 605,795 | -0.15(-1.48%) |
Jan 11, 2008 | 9.844 | 9.975 | 9.741 | 9.947 | 448,513 | -0.03(-0.27%) |
Jan 10, 2008 | 9.947 | 10.10 | 9.790 | 9.975 | 431,956 | -0.01(-0.11%) |
Jan 09, 2008 | 10.00 | 10.03 | 9.708 | 9.985 | 603,598 | -0.10(-1.02%) |
Jan 08, 2008 | 10.42 | 10.63 | 10.08 | 10.09 | 386,271 | -0.29(-2.83%) |
Jan 07, 2008 | 10.55 | 10.62 | 10.13 | 10.38 | 1,556,721 | -0.20(-1.85%) |
Jan 04, 2008 | 10.94 | 11.03 | 10.58 | 10.58 | 348,803 | -0.45(-4.09%) |
Jan 03, 2008 | 11.16 | 11.40 | 11.01 | 11.03 | 275,032 | -0.07(-0.64%) |
Jan 02, 2008 | 11.45 | 11.54 | 11.07 | 11.10 | 384,270 | -0.35(-3.08%) |
Jan 01, 2008 | 11.43 | 11.52 | 11.22 | 11.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.43 | 11.52 | 11.22 | 11.45 | 310,839 | +0.06(+0.52%) |
Dec 28, 2007 | 11.53 | 11.65 | 11.34 | 11.39 | 220,818 | -0.15(-1.27%) |
Dec 27, 2007 | 11.84 | 11.88 | 11.45 | 11.54 | 250,932 | -0.32(-2.66%) |
Dec 26, 2007 | 12.00 | 12.09 | 11.80 | 11.86 | 298,211 | -0.19(-1.58%) |
Dec 24, 2007 | 11.90 | 12.07 | 11.83 | 12.05 | 120,866 | +0.25(+2.12%) |
Dec 21, 2007 | 12.02 | 12.27 | 11.69 | 11.80 | 341,812 | -0.10(-0.87%) |
Dec 20, 2007 | 12.08 | 12.13 | 11.50 | 11.90 | 282,206 | -0.09(-0.73%) |
Dec 19, 2007 | 11.74 | 12.15 | 11.50 | 11.99 | 567,540 | +0.26(+2.23%) |
Dec 18, 2007 | 11.86 | 12.02 | 11.38 | 11.72 | 526,148 | -0.12(-1.05%) |
Dec 17, 2007 | 12.02 | 12.06 | 11.80 | 11.85 | 243,757 | -0.28(-2.29%) |
Dec 14, 2007 | 12.23 | 12.35 | 12.13 | 12.13 | 511,432 | -0.23(-1.85%) |
Dec 13, 2007 | 12.32 | 12.55 | 12.26 | 12.36 | 213,641 | -0.04(-0.31%) |
Dec 12, 2007 | 12.86 | 12.97 | 12.27 | 12.39 | 488,618 | -0.01(-0.04%) |
Dec 11, 2007 | 13.29 | 13.37 | 12.37 | 12.40 | 435,268 | -0.85(-6.44%) |
Dec 10, 2007 | 13.22 | 13.32 | 13.14 | 13.25 | 121,234 | +0.06(+0.45%) |
Dec 07, 2007 | 13.31 | 13.43 | 13.14 | 13.19 | 169,737 | -0.11(-0.86%) |
Dec 06, 2007 | 12.96 | 13.31 | 12.92 | 13.31 | 205,308 | +0.40(+3.07%) |
Dec 05, 2007 | 13.01 | 13.13 | 12.77 | 12.91 | 156,372 | +0.14(+1.06%) |
Dec 04, 2007 | 13.18 | 13.24 | 12.72 | 12.77 | 188,015 | -0.51(-3.85%) |
Dec 03, 2007 | 13.30 | 13.32 | 13.09 | 13.28 | 171,826 | -0.02(-0.16%) |
Nov 30, 2007 | 13.36 | 13.45 | 13.20 | 13.31 | 258,290 | +0.14(+1.07%) |
Nov 29, 2007 | 13.19 | 13.40 | 13.07 | 13.17 | 258,978 | -0.08(-0.62%) |
Nov 28, 2007 | 12.94 | 13.32 | 12.94 | 13.25 | 176,609 | +0.35(+2.70%) |
Nov 27, 2007 | 12.75 | 12.97 | 12.56 | 12.90 | 377,042 | +0.16(+1.24%) |
Nov 26, 2007 | 13.23 | 13.23 | 12.69 | 12.74 | 427,173 | -0.49(-3.74%) |
Nov 23, 2007 | 13.14 | 13.31 | 13.01 | 13.24 | 85,545 | +0.22(+1.71%) |
Nov 21, 2007 | 12.70 | 13.05 | 12.55 | 13.01 | 263,258 | +0.25(+1.96%) |
Nov 20, 2007 | 13.28 | 13.36 | 12.52 | 12.76 | 478,316 | -0.57(-4.28%) |
Nov 19, 2007 | 13.62 | 13.64 | 13.25 | 13.33 | 283,363 | -0.45(-3.27%) |
Nov 16, 2007 | 14.20 | 14.20 | 13.50 | 13.79 | 437,843 | -0.38(-2.69%) |
Nov 15, 2007 | 14.26 | 14.36 | 14.05 | 14.17 | 380,629 | -0.16(-1.14%) |
Nov 14, 2007 | 14.40 | 14.51 | 14.27 | 14.33 | 400,314 | -0.07(-0.45%) |
Nov 13, 2007 | 13.81 | 14.42 | 13.79 | 14.39 | 435,819 | +0.64(+4.66%) |
Nov 12, 2007 | 14.09 | 14.26 | 13.75 | 13.75 | 449,253 | -0.33(-2.32%) |
Nov 09, 2007 | 14.67 | 14.67 | 14.03 | 14.08 | 363,888 | -0.79(-5.30%) |
Nov 08, 2007 | 15.15 | 15.29 | 14.40 | 14.87 | 519,709 | -0.49(-3.22%) |
Nov 07, 2007 | 15.57 | 15.62 | 15.19 | 15.36 | 275,215 | -0.23(-1.46%) |
Nov 06, 2007 | 15.40 | 15.61 | 15.20 | 15.59 | 252,219 | +0.26(+1.67%) |
Nov 05, 2007 | 15.50 | 15.72 | 15.27 | 15.33 | 273,376 | -0.43(-2.72%) |
Nov 02, 2007 | 16.54 | 16.56 | 15.68 | 15.76 | 287,541 | -0.61(-3.75%) |
Nov 01, 2007 | 16.33 | 16.46 | 16.26 | 16.38 | 524,676 | -0.20(-1.21%) |
Oct 31, 2007 | 16.40 | 16.67 | 16.24 | 16.58 | 257,922 | +0.19(+1.16%) |
Oct 30, 2007 | 16.27 | 16.56 | 16.27 | 16.39 | 192,982 | +0.02(+0.13%) |
Oct 29, 2007 | 16.58 | 16.71 | 16.31 | 16.37 | 132,640 | -0.18(-1.08%) |
Oct 26, 2007 | 16.52 | 16.71 | 16.31 | 16.55 | 369,039 | +0.15(+0.90%) |
Oct 25, 2007 | 16.32 | 16.55 | 16.20 | 16.40 | 272,824 | +0.16(+1.00%) |
Oct 24, 2007 | 16.07 | 16.31 | 15.95 | 16.24 | 251,668 | +0.04(+0.23%) |
Oct 23, 2007 | 16.17 | 16.30 | 16.03 | 16.20 | 248,540 | +0.12(+0.78%) |
Oct 22, 2007 | 15.86 | 16.32 | 15.86 | 16.07 | 299,131 | -0.11(-0.70%) |
Oct 19, 2007 | 16.48 | 16.64 | 16.19 | 16.19 | 387,988 | -0.34(-2.07%) |
Oct 18, 2007 | 16.51 | 16.74 | 16.31 | 16.53 | 229,040 | -0.05(-0.29%) |
Oct 17, 2007 | 16.69 | 16.69 | 16.20 | 16.58 | 366,831 | +0.08(+0.49%) |
Oct 16, 2007 | 16.58 | 16.71 | 16.50 | 16.50 | 262,338 | -0.09(-0.56%) |
Oct 15, 2007 | 16.85 | 16.86 | 16.45 | 16.59 | 288,277 | -0.26(-1.55%) |
Oct 12, 2007 | 17.12 | 17.20 | 16.82 | 16.85 | 1,353,451 | -0.27(-1.59%) |
Oct 11, 2007 | 17.12 | 17.16 | 16.76 | 17.12 | 646,279 | +0.17(+1.03%) |
Oct 10, 2007 | 16.77 | 17.02 | 16.77 | 16.95 | 260,866 | -0.26(-1.49%) |
Oct 09, 2007 | 17.07 | 17.40 | 17.01 | 17.20 | 331,142 | +0.14(+0.83%) |
Oct 08, 2007 | 17.12 | 17.12 | 16.89 | 17.06 | 181,392 | +0.00(+0.00%) |
Oct 05, 2007 | 16.76 | 17.06 | 16.64 | 17.06 | 262,522 | +0.49(+2.99%) |
Oct 04, 2007 | 16.42 | 16.57 | 16.28 | 16.57 | 181,208 | +0.17(+1.06%) |
Oct 03, 2007 | 16.47 | 16.56 | 16.31 | 16.39 | 197,397 | -0.12(-0.72%) |
Oct 02, 2007 | 16.43 | 16.58 | 16.38 | 16.51 | 241,181 | -0.07(-0.39%) |
Oct 01, 2007 | 16.32 | 16.74 | 16.31 | 16.58 | 292,141 | +0.23(+1.40%) |
Sep 28, 2007 | 16.61 | 16.63 | 16.24 | 16.35 | 191,326 | -0.26(-1.54%) |
Sep 27, 2007 | 16.32 | 16.74 | 16.16 | 16.61 | 146,070 | +0.32(+1.97%) |
Sep 26, 2007 | 16.14 | 16.35 | 16.03 | 16.29 | 148,094 | +0.27(+1.66%) |
Sep 25, 2007 | 16.12 | 16.21 | 15.93 | 16.02 | 170,906 | -0.17(-1.07%) |
Sep 24, 2007 | 16.26 | 16.51 | 16.18 | 16.19 | 158,396 | +0.01(+0.03%) |
Sep 21, 2007 | 16.04 | 16.21 | 15.86 | 16.19 | 214,874 | +0.29(+1.85%) |
Sep 20, 2007 | 16.24 | 16.25 | 15.54 | 15.89 | 334,821 | -0.39(-2.40%) |
Sep 19, 2007 | 16.13 | 16.34 | 16.05 | 16.29 | 303,914 | +0.16(+0.98%) |
Sep 18, 2007 | 15.64 | 16.51 | 15.55 | 16.13 | 396,818 | +0.55(+3.52%) |
Sep 17, 2007 | 15.65 | 15.71 | 15.50 | 15.58 | 163,363 | -0.08(-0.52%) |
Sep 14, 2007 | 15.51 | 15.71 | 15.39 | 15.66 | 218,369 | -0.01(-0.07%) |
Sep 13, 2007 | 15.21 | 15.90 | 15.09 | 15.67 | 210,459 | +0.48(+3.19%) |
Sep 12, 2007 | 15.25 | 15.36 | 15.13 | 15.19 | 136,504 | -0.10(-0.68%) |
Sep 11, 2007 | 15.09 | 15.29 | 15.05 | 15.29 | 136,688 | +0.30(+1.99%) |
Sep 10, 2007 | 14.88 | 15.19 | 14.78 | 14.99 | 556,686 | -0.01(-0.04%) |
Sep 07, 2007 | 14.71 | 15.00 | 14.63 | 15.00 | 248,356 | +0.05(+0.33%) |
Sep 06, 2007 | 15.15 | 15.20 | 14.80 | 14.95 | 761,443 | -0.12(-0.83%) |
Sep 05, 2007 | 15.30 | 15.30 | 15.04 | 15.07 | 293,244 | -0.38(-2.46%) |
Sep 04, 2007 | 15.42 | 15.61 | 15.33 | 15.45 | 259,762 | -0.04(-0.28%) |
Aug 31, 2007 | 15.36 | 15.56 | 15.23 | 15.50 | 231,615 | +0.28(+1.82%) |
Aug 30, 2007 | 15.10 | 15.37 | 15.05 | 15.22 | 94,927 | +0.00(+0.00%) |
Aug 29, 2007 | 15.07 | 15.26 | 14.98 | 15.22 | 147,542 | +0.26(+1.71%) |
Aug 28, 2007 | 15.27 | 15.33 | 14.95 | 14.96 | 210,827 | -0.35(-2.31%) |
Aug 27, 2007 | 15.51 | 15.64 | 15.26 | 15.32 | 132,088 | -0.24(-1.57%) |
Aug 24, 2007 | 15.46 | 15.61 | 15.25 | 15.56 | 233,639 | +0.14(+0.92%) |
Aug 23, 2007 | 15.25 | 15.52 | 15.17 | 15.42 | 384,676 | +0.27(+1.79%) |
Aug 22, 2007 | 15.17 | 15.25 | 14.93 | 15.15 | 305,386 | +0.05(+0.32%) |
Aug 21, 2007 | 15.11 | 15.25 | 15.04 | 15.10 | 328,566 | -0.09(-0.61%) |
Aug 20, 2007 | 15.07 | 15.25 | 14.96 | 15.19 | 292,141 | +0.15(+0.98%) |
Aug 17, 2007 | 14.60 | 15.28 | 14.14 | 15.05 | 381,549 | +0.42(+2.90%) |
Aug 16, 2007 | 14.30 | 14.89 | 14.30 | 14.62 | 638,000 | +0.28(+1.97%) |
Aug 15, 2007 | 14.48 | 14.95 | 14.26 | 14.34 | 218,921 | -0.26(-1.75%) |
Aug 14, 2007 | 14.89 | 14.89 | 14.45 | 14.59 | 292,692 | -0.22(-1.47%) |
Aug 13, 2007 | 15.09 | 15.52 | 14.73 | 14.81 | 438,947 | +0.06(+0.41%) |
Aug 10, 2007 | 14.89 | 15.18 | 14.60 | 14.75 | 591,088 | -0.22(-1.49%) |
Aug 09, 2007 | 15.12 | 16.05 | 14.80 | 14.98 | 544,177 | -0.27(-1.75%) |
Aug 08, 2007 | 14.87 | 15.50 | 14.76 | 15.24 | 389,460 | +0.59(+4.01%) |
Aug 07, 2007 | 14.41 | 14.79 | 14.36 | 14.65 | 448,329 | +0.09(+0.63%) |
Aug 06, 2007 | 13.94 | 14.74 | 13.94 | 14.56 | 600,287 | +0.01(+0.07%) |
Aug 03, 2007 | 14.43 | 15.14 | 14.41 | 14.55 | 354,322 | -0.59(-3.88%) |
Aug 02, 2007 | 14.90 | 15.40 | 14.90 | 15.14 | 346,043 | +0.15(+0.98%) |
Aug 01, 2007 | 14.76 | 14.99 | 14.55 | 14.99 | 505,727 | +0.20(+1.32%) |
Jul 31, 2007 | 14.99 | 15.18 | 14.76 | 14.80 | 196,661 | -0.09(-0.62%) |
Jul 30, 2007 | 14.96 | 15.05 | 14.80 | 14.89 | 337,029 | -0.11(-0.72%) |
Jul 27, 2007 | 15.33 | 15.39 | 14.98 | 15.00 | 474,821 | -0.42(-2.71%) |
Jul 26, 2007 | 15.50 | 15.60 | 15.18 | 15.42 | 580,050 | -0.26(-1.66%) |
Jul 25, 2007 | 15.77 | 15.88 | 15.50 | 15.68 | 281,654 | -0.05(-0.31%) |
Jul 24, 2007 | 15.82 | 15.86 | 15.52 | 15.73 | 386,332 | -0.13(-0.82%) |
Jul 23, 2007 | 16.01 | 16.08 | 15.86 | 15.86 | 246,516 | -0.15(-0.92%) |
Jul 20, 2007 | 16.28 | 16.28 | 15.96 | 16.00 | 361,312 | -0.28(-1.70%) |
Jul 19, 2007 | 16.28 | 16.37 | 16.18 | 16.28 | 224,256 | +0.08(+0.47%) |
Jul 18, 2007 | 16.08 | 16.21 | 15.87 | 16.20 | 222,233 | +0.05(+0.34%) |
Jul 17, 2007 | 16.25 | 16.35 | 16.10 | 16.15 | 432,140 | -0.07(-0.40%) |
Jul 16, 2007 | 16.31 | 16.44 | 16.17 | 16.21 | 221,497 | -0.11(-0.70%) |
Jul 13, 2007 | 16.27 | 16.38 | 16.13 | 16.33 | 120,498 | +0.06(+0.37%) |
Jul 12, 2007 | 16.30 | 16.38 | 16.17 | 16.27 | 500,208 | +0.04(+0.27%) |
Jul 11, 2007 | 16.45 | 16.47 | 16.05 | 16.23 | 621,259 | -0.44(-2.64%) |
Jul 10, 2007 | 16.75 | 16.81 | 16.58 | 16.67 | 329,302 | -0.16(-0.94%) |
Jul 09, 2007 | 17.02 | 17.06 | 16.81 | 16.82 | 524,676 | -0.16(-0.96%) |
Jul 06, 2007 | 16.81 | 17.15 | 16.72 | 16.99 | 518,237 | +0.16(+0.97%) |
Jul 05, 2007 | 16.73 | 17.04 | 16.56 | 16.82 | 348,803 | +0.08(+0.49%) |
Jul 03, 2007 | 16.72 | 16.88 | 16.70 | 16.74 | 173,849 | +0.03(+0.16%) |
Jul 02, 2007 | 16.50 | 16.89 | 16.36 | 16.71 | 506,647 | +0.53(+3.29%) |
Jun 29, 2007 | 16.08 | 16.28 | 16.06 | 16.18 | 277,055 | +0.15(+0.95%) |
Jun 28, 2007 | 16.30 | 16.32 | 16.03 | 16.03 | 284,230 | -0.26(-1.60%) |
Jun 27, 2007 | 16.06 | 16.33 | 15.98 | 16.29 | 263,625 | +0.17(+1.08%) |
Jun 26, 2007 | 16.23 | 16.23 | 16.05 | 16.12 | 317,528 | -0.03(-0.20%) |
Jun 25, 2007 | 16.26 | 16.30 | 16.04 | 16.15 | 381,181 | -0.11(-0.70%) |
Jun 22, 2007 | 15.95 | 16.26 | 15.76 | 16.26 | 1,013,847 | +0.30(+1.91%) |
Jun 21, 2007 | 15.94 | 15.99 | 15.79 | 15.96 | 334,269 | -0.08(-0.47%) |
Jun 20, 2007 | 16.17 | 16.17 | 15.89 | 16.04 | 220,945 | -0.10(-0.61%) |
Jun 19, 2007 | 16.04 | 16.15 | 15.89 | 16.13 | 190,774 | +0.07(+0.44%) |
Jun 18, 2007 | 16.24 | 16.24 | 16.01 | 16.06 | 181,208 | -0.11(-0.67%) |
Jun 15, 2007 | 16.28 | 16.28 | 16.04 | 16.17 | 516,765 | +0.16(+0.98%) |
Jun 14, 2007 | 16.15 | 16.20 | 15.98 | 16.01 | 152,693 | -0.16(-0.97%) |
Jun 13, 2007 | 16.04 | 16.27 | 15.99 | 16.17 | 302,075 | +0.17(+1.05%) |
Jun 12, 2007 | 16.12 | 16.20 | 15.90 | 16.00 | 310,353 | -0.17(-1.04%) |
Jun 11, 2007 | 16.34 | 16.36 | 16.11 | 16.17 | 279,079 | -0.24(-1.49%) |
Jun 08, 2007 | 16.20 | 16.45 | 16.08 | 16.42 | 225,912 | +0.22(+1.38%) |
Jun 07, 2007 | 16.50 | 16.50 | 16.18 | 16.19 | 221,865 | -0.37(-2.23%) |
Jun 06, 2007 | 16.51 | 16.61 | 16.19 | 16.56 | 254,427 | -0.07(-0.39%) |
Jun 05, 2007 | 16.91 | 16.91 | 16.55 | 16.63 | 236,766 | -0.38(-2.21%) |
Jun 04, 2007 | 16.77 | 17.16 | 16.76 | 17.00 | 268,225 | +0.15(+0.90%) |
Jun 01, 2007 | 16.88 | 16.98 | 16.77 | 16.85 | 193,718 | +0.03(+0.16%) |
May 31, 2007 | 16.74 | 16.86 | 16.61 | 16.82 | 329,854 | +0.12(+0.75%) |
May 30, 2007 | 16.33 | 16.75 | 16.33 | 16.70 | 378,054 | +0.29(+1.76%) |
May 29, 2007 | 16.18 | 16.49 | 16.18 | 16.41 | 274,296 | +0.31(+1.92%) |
May 25, 2007 | 16.17 | 16.42 | 15.93 | 16.10 | 375,478 | +0.07(+0.41%) |
May 24, 2007 | 16.26 | 16.28 | 15.94 | 16.04 | 537,922 | -0.22(-1.37%) |
May 23, 2007 | 16.31 | 16.49 | 16.25 | 16.26 | 192,798 | -0.02(-0.10%) |
May 22, 2007 | 16.32 | 16.41 | 16.26 | 16.27 | 349,355 | -0.06(-0.37%) |
May 21, 2007 | 16.34 | 16.47 | 16.25 | 16.33 | 393,139 | -0.01(-0.03%) |
May 18, 2007 | 16.46 | 16.55 | 16.33 | 16.34 | 332,062 | -0.11(-0.66%) |
May 17, 2007 | 16.57 | 16.63 | 16.34 | 16.45 | 339,972 | -0.20(-1.18%) |
May 16, 2007 | 16.76 | 16.77 | 16.48 | 16.64 | 253,139 | -0.10(-0.58%) |
May 15, 2007 | 16.69 | 17.26 | 16.61 | 16.74 | 958,472 | +0.01(+0.07%) |
May 14, 2007 | 16.76 | 16.81 | 16.68 | 16.73 | 203,836 | -0.07(-0.39%) |
May 11, 2007 | 16.67 | 16.86 | 16.59 | 16.80 | 331,878 | +0.22(+1.31%) |
May 10, 2007 | 16.27 | 16.73 | 16.25 | 16.58 | 533,138 | +0.18(+1.13%) |
May 09, 2007 | 16.17 | 16.46 | 16.15 | 16.39 | 302,811 | +0.23(+1.45%) |
May 08, 2007 | 16.26 | 16.32 | 16.14 | 16.16 | 219,473 | -0.20(-1.23%) |
May 07, 2007 | 16.42 | 16.47 | 16.31 | 16.36 | 288,829 | +0.00(+0.00%) |
May 04, 2007 | 16.54 | 16.54 | 16.27 | 16.36 | 538,290 | +0.04(+0.23%) |
May 03, 2007 | 16.31 | 16.58 | 16.27 | 16.32 | 367,015 | +0.04(+0.23%) |
May 02, 2007 | 16.20 | 16.36 | 16.18 | 16.29 | 210,459 | +0.13(+0.81%) |
May 01, 2007 | 16.20 | 16.27 | 16.05 | 16.16 | 200,892 | -0.02(-0.13%) |
Apr 30, 2007 | 16.50 | 16.50 | 16.05 | 16.18 | 252,036 | -0.26(-1.59%) |
Apr 27, 2007 | 16.56 | 16.61 | 16.42 | 16.44 | 220,761 | -0.04(-0.26%) |
Apr 26, 2007 | 16.53 | 16.61 | 16.45 | 16.48 | 169,802 | -0.09(-0.53%) |
Apr 25, 2007 | 16.76 | 16.80 | 16.52 | 16.57 | 106,885 | -0.09(-0.52%) |
Apr 24, 2007 | 16.82 | 16.82 | 16.49 | 16.66 | 153,613 | -0.07(-0.39%) |
Apr 23, 2007 | 16.54 | 16.79 | 16.54 | 16.72 | 194,270 | +0.20(+1.18%) |
Apr 20, 2007 | 16.50 | 16.82 | 16.37 | 16.52 | 279,815 | +0.20(+1.20%) |
Apr 19, 2007 | 16.44 | 16.48 | 16.25 | 16.33 | 335,557 | -0.17(-1.02%) |
Apr 18, 2007 | 16.76 | 16.76 | 16.50 | 16.50 | 284,966 | -0.28(-1.68%) |
Apr 17, 2007 | 16.64 | 16.83 | 16.57 | 16.78 | 121,418 | +0.13(+0.78%) |
Apr 16, 2007 | 16.61 | 16.68 | 16.51 | 16.65 | 165,387 | +0.15(+0.92%) |
Apr 13, 2007 | 16.44 | 16.55 | 16.34 | 16.50 | 263,993 | +0.03(+0.20%) |
Apr 12, 2007 | 16.46 | 16.50 | 16.31 | 16.46 | 281,102 | +0.00(+0.00%) |
Apr 11, 2007 | 16.73 | 16.74 | 16.31 | 16.46 | 502,968 | -0.39(-2.32%) |
Apr 10, 2007 | 16.74 | 16.96 | 16.74 | 16.86 | 416,319 | +0.07(+0.42%) |
Apr 09, 2007 | 16.70 | 16.82 | 16.64 | 16.79 | 341,996 | +0.08(+0.49%) |
Apr 05, 2007 | 16.79 | 16.81 | 16.67 | 16.70 | 186,543 | -0.06(-0.36%) |
Apr 04, 2007 | 16.80 | 16.81 | 16.62 | 16.76 | 183,967 | -0.07(-0.39%) |
Apr 03, 2007 | 16.87 | 16.94 | 16.71 | 16.83 | 451,825 | -0.05(-0.29%) |
Apr 02, 2007 | 16.81 | 16.90 | 16.70 | 16.88 | 195,741 | +0.02(+0.10%) |
Mar 30, 2007 | 16.53 | 16.91 | 16.31 | 16.86 | 394,059 | +0.17(+1.04%) |
Mar 29, 2007 | 16.80 | 16.88 | 16.56 | 16.69 | 163,363 | -0.01(-0.03%) |
Mar 28, 2007 | 16.76 | 16.85 | 16.53 | 16.69 | 383,205 | -0.19(-1.13%) |
Mar 27, 2007 | 17.10 | 17.10 | 16.81 | 16.88 | 475,189 | -0.29(-1.71%) |
Mar 26, 2007 | 17.38 | 17.38 | 16.96 | 17.18 | 296,556 | -0.08(-0.47%) |
Mar 23, 2007 | 17.40 | 17.48 | 17.22 | 17.26 | 322,679 | -0.16(-0.94%) |
Mar 22, 2007 | 17.45 | 17.45 | 17.20 | 17.42 | 366,648 | +0.03(+0.16%) |
Mar 21, 2007 | 17.11 | 17.53 | 16.98 | 17.39 | 329,670 | +0.27(+1.59%) |
Mar 20, 2007 | 16.79 | 17.16 | 16.74 | 17.12 | 167,962 | +0.28(+1.65%) |
Mar 19, 2007 | 16.73 | 16.85 | 16.61 | 16.85 | 183,599 | +0.17(+1.04%) |
Mar 16, 2007 | 16.99 | 17.31 | 16.57 | 16.67 | 389,460 | -0.32(-1.86%) |
Mar 15, 2007 | 17.26 | 17.61 | 16.83 | 16.99 | 405,281 | +0.49(+2.97%) |
Mar 14, 2007 | 16.44 | 16.66 | 16.19 | 16.50 | 144,782 | +0.05(+0.33%) |
Mar 13, 2007 | 16.87 | 16.77 | 16.37 | 16.44 | 339,052 | -0.42(-2.51%) |
Mar 12, 2007 | 16.64 | 17.05 | 16.63 | 16.87 | 136,688 | +0.14(+0.85%) |
Mar 09, 2007 | 16.76 | 16.86 | 16.66 | 16.73 | 170,354 | +0.07(+0.39%) |
Mar 08, 2007 | 16.66 | 16.89 | 16.50 | 16.66 | 225,360 | +0.07(+0.43%) |
Mar 07, 2007 | 16.59 | 16.91 | 16.54 | 16.59 | 251,668 | +0.01(+0.07%) |
Mar 06, 2007 | 16.28 | 16.67 | 16.17 | 16.58 | 195,925 | +0.43(+2.69%) |
Mar 05, 2007 | 16.17 | 16.26 | 16.05 | 16.14 | 336,477 | -0.15(-0.90%) |
Mar 02, 2007 | 16.39 | 16.52 | 16.25 | 16.29 | 245,413 | -0.16(-0.99%) |