Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.08 | 18.72 | 18.08 | 18.54 | 1,157,161 | +0.03(+0.15%) |
Jan 30, 2008 | 17.87 | 18.77 | 17.87 | 18.51 | 2,226,631 | +0.52(+2.87%) |
Jan 29, 2008 | 17.87 | 18.06 | 17.75 | 17.99 | 2,202,318 | +0.39(+2.22%) |
Jan 28, 2008 | 17.01 | 17.61 | 16.78 | 17.60 | 2,365,124 | +1.30(+7.97%) |
Jan 25, 2008 | 16.56 | 16.64 | 16.20 | 16.30 | 1,086,594 | -0.24(-1.43%) |
Jan 24, 2008 | 16.48 | 16.74 | 16.47 | 16.54 | 1,613,860 | -0.23(-1.37%) |
Jan 23, 2008 | 16.65 | 16.78 | 16.16 | 16.77 | 2,728,250 | -0.10(-0.62%) |
Jan 22, 2008 | 16.27 | 17.15 | 16.24 | 16.87 | 2,361,656 | -0.06(-0.37%) |
Jan 21, 2008 | 16.99 | 17.11 | 16.86 | 16.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.99 | 17.11 | 16.86 | 16.94 | 1,919,707 | +0.29(+1.76%) |
Jan 17, 2008 | 16.80 | 16.91 | 16.59 | 16.64 | 2,240,632 | +0.01(+0.04%) |
Jan 16, 2008 | 16.78 | 16.92 | 16.57 | 16.64 | 2,347,602 | -0.48(-2.81%) |
Jan 15, 2008 | 17.43 | 17.59 | 17.12 | 17.12 | 1,273,094 | -0.95(-5.26%) |
Jan 14, 2008 | 17.94 | 18.07 | 17.89 | 18.07 | 850,975 | +0.54(+3.11%) |
Jan 11, 2008 | 17.52 | 17.77 | 17.47 | 17.52 | 992,390 | -0.28(-1.57%) |
Jan 10, 2008 | 17.47 | 17.94 | 17.29 | 17.80 | 1,669,193 | +0.27(+1.55%) |
Jan 09, 2008 | 17.42 | 17.61 | 17.30 | 17.53 | 3,145,565 | +0.52(+3.04%) |
Jan 08, 2008 | 17.45 | 17.47 | 17.01 | 17.01 | 1,133,939 | -0.55(-3.14%) |
Jan 07, 2008 | 17.65 | 17.75 | 17.49 | 17.57 | 748,274 | -0.18(-1.02%) |
Jan 04, 2008 | 18.14 | 18.17 | 17.59 | 17.75 | 1,349,126 | -0.17(-0.94%) |
Jan 03, 2008 | 17.93 | 18.08 | 17.91 | 17.91 | 473,542 | -0.08(-0.43%) |
Jan 02, 2008 | 18.22 | 18.26 | 17.87 | 17.99 | 1,272,255 | -0.02(-0.12%) |
Jan 01, 2008 | 18.08 | 18.18 | 18.00 | 18.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.08 | 18.18 | 18.00 | 18.01 | 367,261 | -0.16(-0.88%) |
Dec 28, 2007 | 18.24 | 18.33 | 18.09 | 18.17 | 644,517 | -0.06(-0.34%) |
Dec 27, 2007 | 18.78 | 18.78 | 18.17 | 18.24 | 887,931 | -1.42(-7.21%) |
Dec 26, 2007 | 19.49 | 19.67 | 19.43 | 19.65 | 1,305,612 | +0.15(+0.79%) |
Dec 24, 2007 | 19.66 | 19.74 | 19.39 | 19.50 | 455,625 | -0.24(-1.20%) |
Dec 21, 2007 | 19.75 | 19.88 | 19.67 | 19.74 | 2,060,905 | +0.61(+3.18%) |
Dec 20, 2007 | 19.31 | 19.32 | 18.93 | 19.13 | 588,707 | -0.19(-0.98%) |
Dec 19, 2007 | 19.21 | 19.56 | 19.21 | 19.32 | 733,091 | -0.03(-0.14%) |
Dec 18, 2007 | 19.29 | 19.51 | 19.08 | 19.35 | 722,061 | +0.23(+1.20%) |
Dec 17, 2007 | 20.37 | 20.37 | 19.12 | 19.12 | 1,028,590 | -0.47(-2.39%) |
Dec 14, 2007 | 20.06 | 20.06 | 19.50 | 19.58 | 606,852 | -0.48(-2.40%) |
Dec 13, 2007 | 20.02 | 20.13 | 19.86 | 20.06 | 827,484 | -0.34(-1.64%) |
Dec 12, 2007 | 20.29 | 21.11 | 20.06 | 20.40 | 2,116,052 | +0.43(+2.17%) |
Dec 11, 2007 | 20.41 | 20.87 | 19.88 | 19.97 | 1,834,847 | +0.50(+2.58%) |
Dec 10, 2007 | 19.66 | 19.67 | 19.36 | 19.46 | 736,815 | +0.04(+0.22%) |
Dec 07, 2007 | 19.90 | 19.90 | 19.28 | 19.42 | 568,913 | -0.61(-3.03%) |
Dec 06, 2007 | 20.30 | 20.30 | 19.59 | 20.03 | 1,769,130 | -0.15(-0.73%) |
Dec 05, 2007 | 19.69 | 20.87 | 19.69 | 20.18 | 3,316,721 | +1.52(+8.16%) |
Dec 04, 2007 | 18.63 | 18.78 | 18.63 | 18.65 | 525,396 | +0.35(+1.91%) |
Dec 03, 2007 | 18.31 | 18.37 | 18.02 | 18.31 | 485,862 | +0.00(+0.00%) |
Nov 30, 2007 | 18.39 | 18.56 | 18.10 | 18.31 | 1,158,163 | -0.01(-0.08%) |
Nov 29, 2007 | 18.38 | 18.51 | 18.23 | 18.32 | 1,173,547 | -0.38(-2.05%) |
Nov 28, 2007 | 18.45 | 18.71 | 18.30 | 18.70 | 2,400,665 | +0.25(+1.36%) |
Nov 27, 2007 | 18.54 | 18.57 | 18.33 | 18.45 | 1,206,635 | -0.08(-0.41%) |
Nov 26, 2007 | 19.50 | 19.62 | 18.53 | 18.53 | 1,537,231 | -0.79(-4.08%) |
Nov 23, 2007 | 18.74 | 19.32 | 18.74 | 19.32 | 776,778 | +2.06(+11.93%) |
Nov 21, 2007 | 17.66 | 17.66 | 17.14 | 17.26 | 576,675 | -0.80(-4.45%) |
Nov 20, 2007 | 17.86 | 18.14 | 17.85 | 18.06 | 817,744 | +0.48(+2.74%) |
Nov 19, 2007 | 17.98 | 17.98 | 17.50 | 17.58 | 688,830 | -0.77(-4.19%) |
Nov 16, 2007 | 18.40 | 18.42 | 18.17 | 18.35 | 864,440 | -0.09(-0.49%) |
Nov 15, 2007 | 18.38 | 18.64 | 18.36 | 18.44 | 893,205 | +0.16(+0.88%) |
Nov 14, 2007 | 18.24 | 18.44 | 18.15 | 18.28 | 1,776,148 | +0.31(+1.71%) |
Nov 13, 2007 | 17.23 | 17.99 | 17.23 | 17.97 | 1,552,411 | +0.76(+4.42%) |
Nov 12, 2007 | 17.32 | 17.61 | 17.16 | 17.21 | 2,138,540 | +0.29(+1.69%) |
Nov 09, 2007 | 16.96 | 17.18 | 16.81 | 16.92 | 1,554,416 | +0.59(+3.63%) |
Nov 08, 2007 | 16.18 | 16.38 | 16.09 | 16.33 | 877,904 | +0.29(+1.78%) |
Nov 07, 2007 | 16.14 | 16.30 | 16.04 | 16.04 | 820,795 | -0.15(-0.95%) |
Nov 06, 2007 | 16.06 | 16.27 | 15.99 | 16.20 | 468,674 | +0.28(+1.75%) |
Nov 05, 2007 | 15.87 | 16.00 | 15.81 | 15.92 | 375,712 | -0.21(-1.30%) |
Nov 02, 2007 | 16.25 | 16.27 | 15.85 | 16.13 | 769,187 | -0.13(-0.82%) |
Nov 01, 2007 | 16.19 | 16.57 | 16.10 | 16.26 | 1,264,933 | -0.16(-0.98%) |
Oct 31, 2007 | 16.45 | 16.62 | 16.08 | 16.42 | 1,519,180 | -0.20(-1.22%) |
Oct 30, 2007 | 16.49 | 16.75 | 16.39 | 16.62 | 514,510 | +0.15(+0.93%) |
Oct 29, 2007 | 16.76 | 16.76 | 16.39 | 16.47 | 941,358 | -0.40(-2.36%) |
Oct 26, 2007 | 16.59 | 16.94 | 16.55 | 16.87 | 910,849 | +0.58(+3.56%) |
Oct 25, 2007 | 16.21 | 16.45 | 16.09 | 16.29 | 703,154 | -0.03(-0.17%) |
Oct 24, 2007 | 16.33 | 16.36 | 15.82 | 16.32 | 706,448 | -0.28(-1.68%) |
Oct 23, 2007 | 16.32 | 16.61 | 16.27 | 16.59 | 1,013,407 | +0.34(+2.06%) |
Oct 22, 2007 | 16.01 | 16.32 | 16.00 | 16.26 | 525,682 | +0.31(+1.93%) |
Oct 19, 2007 | 16.29 | 16.32 | 15.95 | 15.95 | 730,942 | -0.45(-2.77%) |
Oct 18, 2007 | 16.34 | 16.48 | 16.20 | 16.41 | 867,304 | -0.10(-0.59%) |
Oct 17, 2007 | 16.71 | 16.72 | 16.36 | 16.50 | 676,225 | -0.11(-0.67%) |
Oct 16, 2007 | 16.64 | 16.79 | 16.59 | 16.62 | 1,952,044 | -0.12(-0.71%) |
Oct 15, 2007 | 16.76 | 16.91 | 15.34 | 16.73 | 723,494 | -0.27(-1.56%) |
Oct 12, 2007 | 15.95 | 17.01 | 15.85 | 17.00 | 698,284 | -0.05(-0.29%) |
Oct 11, 2007 | 17.37 | 17.43 | 16.85 | 17.05 | 642,851 | -0.57(-3.25%) |
Oct 10, 2007 | 17.54 | 17.66 | 17.39 | 17.62 | 687,255 | -0.05(-0.28%) |
Oct 09, 2007 | 17.55 | 17.67 | 17.37 | 17.67 | 442,318 | -0.02(-0.12%) |
Oct 08, 2007 | 17.82 | 17.82 | 17.63 | 17.69 | 302,947 | -0.43(-2.35%) |
Oct 05, 2007 | 17.80 | 18.24 | 17.76 | 18.12 | 427,135 | +0.38(+2.17%) |
Oct 04, 2007 | 17.52 | 17.76 | 17.46 | 17.73 | 245,796 | +0.23(+1.32%) |
Oct 03, 2007 | 17.93 | 17.93 | 17.45 | 17.50 | 356,948 | -0.44(-2.45%) |
Oct 02, 2007 | 17.87 | 17.98 | 17.75 | 17.94 | 854,270 | -0.13(-0.73%) |
Oct 01, 2007 | 17.63 | 18.07 | 17.63 | 18.07 | 529,979 | +0.59(+3.35%) |
Sep 28, 2007 | 17.40 | 17.54 | 17.36 | 17.49 | 532,987 | -0.01(-0.08%) |
Sep 27, 2007 | 17.23 | 17.52 | 17.23 | 17.50 | 727,934 | +0.41(+2.37%) |
Sep 26, 2007 | 17.04 | 17.13 | 16.97 | 17.10 | 930,902 | +0.08(+0.45%) |
Sep 25, 2007 | 17.12 | 17.13 | 16.94 | 17.02 | 414,673 | -0.17(-1.02%) |
Sep 24, 2007 | 17.12 | 17.28 | 17.12 | 17.20 | 530,266 | -0.01(-0.04%) |
Sep 21, 2007 | 17.31 | 17.42 | 17.20 | 17.20 | 818,747 | +0.00(+0.00%) |
Sep 20, 2007 | 17.33 | 17.43 | 17.08 | 17.20 | 710,316 | -0.22(-1.28%) |
Sep 19, 2007 | 17.29 | 17.70 | 17.22 | 17.43 | 963,704 | -0.06(-0.36%) |
Sep 18, 2007 | 17.06 | 17.49 | 16.95 | 17.49 | 746,698 | +0.41(+2.41%) |
Sep 17, 2007 | 17.34 | 17.34 | 17.03 | 17.08 | 263,700 | -0.09(-0.53%) |
Sep 14, 2007 | 17.24 | 17.24 | 17.03 | 17.17 | 506,059 | -0.06(-0.32%) |
Sep 13, 2007 | 17.06 | 17.31 | 17.06 | 17.22 | 510,213 | +0.36(+2.15%) |
Sep 12, 2007 | 16.89 | 16.99 | 16.72 | 16.86 | 517,947 | +0.03(+0.21%) |
Sep 11, 2007 | 16.71 | 16.87 | 16.70 | 16.83 | 326,152 | +0.30(+1.82%) |
Sep 10, 2007 | 16.69 | 16.72 | 16.29 | 16.52 | 763,600 | +0.10(+0.64%) |
Sep 07, 2007 | 16.58 | 16.65 | 16.39 | 16.42 | 694,416 | -0.08(-0.51%) |
Sep 06, 2007 | 16.34 | 16.54 | 16.27 | 16.50 | 431,002 | +0.43(+2.65%) |
Sep 05, 2007 | 16.15 | 16.18 | 15.96 | 16.08 | 460,796 | -0.29(-1.79%) |
Sep 04, 2007 | 16.41 | 16.48 | 16.24 | 16.37 | 794,253 | -0.26(-1.55%) |
Aug 31, 2007 | 16.44 | 16.65 | 16.44 | 16.63 | 543,730 | +0.47(+2.89%) |
Aug 30, 2007 | 16.05 | 16.29 | 16.05 | 16.16 | 335,033 | +0.03(+0.22%) |
Aug 29, 2007 | 15.80 | 16.13 | 15.76 | 16.13 | 464,377 | +0.50(+3.22%) |
Aug 28, 2007 | 15.88 | 15.91 | 15.62 | 15.62 | 769,473 | -0.31(-1.93%) |
Aug 27, 2007 | 15.79 | 15.94 | 15.74 | 15.93 | 670,353 | +0.14(+0.88%) |
Aug 24, 2007 | 15.55 | 15.80 | 15.55 | 15.79 | 521,672 | +0.09(+0.58%) |
Aug 23, 2007 | 15.76 | 15.81 | 15.60 | 15.70 | 594,436 | -0.04(-0.27%) |
Aug 22, 2007 | 15.52 | 15.74 | 15.41 | 15.74 | 706,019 | +0.22(+1.44%) |
Aug 21, 2007 | 15.40 | 15.61 | 15.40 | 15.52 | 439,596 | -0.02(-0.14%) |
Aug 20, 2007 | 15.73 | 15.76 | 15.37 | 15.54 | 421,978 | -0.36(-2.28%) |
Aug 17, 2007 | 15.46 | 15.95 | 15.28 | 15.90 | 1,067,981 | +0.89(+5.90%) |
Aug 16, 2007 | 14.97 | 15.24 | 14.67 | 15.02 | 1,135,159 | -0.20(-1.33%) |
Aug 15, 2007 | 15.37 | 15.46 | 15.22 | 15.22 | 956,734 | -0.22(-1.40%) |
Aug 14, 2007 | 15.89 | 15.89 | 15.44 | 15.44 | 824,906 | -0.58(-3.62%) |
Aug 13, 2007 | 15.92 | 16.29 | 15.92 | 16.02 | 773,197 | +0.55(+3.57%) |
Aug 10, 2007 | 15.34 | 15.56 | 15.15 | 15.46 | 1,100,496 | -0.24(-1.51%) |
Aug 09, 2007 | 15.84 | 15.90 | 15.60 | 15.70 | 1,583,207 | -0.60(-3.68%) |
Aug 08, 2007 | 16.05 | 16.31 | 16.05 | 16.30 | 1,201,335 | +0.36(+2.28%) |
Aug 07, 2007 | 15.78 | 16.05 | 15.63 | 15.94 | 898,387 | +0.04(+0.26%) |
Aug 06, 2007 | 15.76 | 15.90 | 15.48 | 15.90 | 950,812 | +0.06(+0.40%) |
Aug 03, 2007 | 15.89 | 16.25 | 15.73 | 15.83 | 634,830 | -0.41(-2.54%) |
Aug 02, 2007 | 16.08 | 16.32 | 16.08 | 16.25 | 468,674 | -0.03(-0.17%) |
Aug 01, 2007 | 16.21 | 16.29 | 15.90 | 16.27 | 691,408 | -0.15(-0.89%) |
Jul 31, 2007 | 16.69 | 16.76 | 16.41 | 16.42 | 478,127 | -0.27(-1.63%) |
Jul 30, 2007 | 16.47 | 16.73 | 16.38 | 16.69 | 770,332 | +0.53(+3.28%) |
Jul 27, 2007 | 16.32 | 16.42 | 15.95 | 16.16 | 1,056,951 | -0.28(-1.70%) |
Jul 26, 2007 | 17.38 | 17.38 | 16.31 | 16.44 | 1,540,236 | -0.80(-4.66%) |
Jul 25, 2007 | 17.25 | 17.32 | 17.03 | 17.24 | 726,358 | +0.32(+1.90%) |
Jul 24, 2007 | 17.15 | 17.24 | 16.92 | 16.92 | 814,307 | -0.39(-2.26%) |
Jul 23, 2007 | 17.24 | 17.33 | 17.13 | 17.31 | 670,496 | +0.24(+1.39%) |
Jul 20, 2007 | 17.49 | 17.49 | 17.04 | 17.08 | 766,322 | -0.22(-1.25%) |
Jul 19, 2007 | 17.29 | 17.35 | 17.20 | 17.29 | 678,804 | +0.22(+1.31%) |
Jul 18, 2007 | 17.31 | 17.32 | 16.92 | 17.07 | 811,155 | -0.46(-2.63%) |
Jul 17, 2007 | 17.50 | 17.55 | 17.47 | 17.53 | 734,523 | +0.10(+0.56%) |
Jul 16, 2007 | 17.66 | 17.69 | 17.17 | 17.43 | 1,171,828 | +0.09(+0.52%) |
Jul 13, 2007 | 17.37 | 17.44 | 17.29 | 17.34 | 483,141 | -0.02(-0.12%) |
Jul 12, 2007 | 17.20 | 17.36 | 17.15 | 17.36 | 604,750 | +0.33(+1.93%) |
Jul 11, 2007 | 17.00 | 17.06 | 16.96 | 17.03 | 566,075 | +0.45(+2.74%) |
Jul 10, 2007 | 16.89 | 16.93 | 16.55 | 16.58 | 505,629 | -0.22(-1.33%) |
Jul 09, 2007 | 16.73 | 16.89 | 16.73 | 16.80 | 455,066 | +0.29(+1.78%) |
Jul 06, 2007 | 16.34 | 16.57 | 16.34 | 16.51 | 581,115 | -0.06(-0.38%) |
Jul 05, 2007 | 16.55 | 16.61 | 16.41 | 16.57 | 696,565 | -0.38(-2.26%) |
Jul 03, 2007 | 16.78 | 16.97 | 16.77 | 16.96 | 341,765 | +0.49(+2.97%) |
Jul 02, 2007 | 16.41 | 16.52 | 16.37 | 16.47 | 531,985 | +0.09(+0.55%) |
Jun 29, 2007 | 16.24 | 16.40 | 16.14 | 16.38 | 757,728 | +0.12(+0.73%) |
Jun 28, 2007 | 16.12 | 16.34 | 16.03 | 16.26 | 546,595 | -0.02(-0.13%) |
Jun 27, 2007 | 16.18 | 16.29 | 16.13 | 16.28 | 411,379 | -0.04(-0.26%) |
Jun 26, 2007 | 16.56 | 16.56 | 16.20 | 16.32 | 809,723 | -0.09(-0.55%) |
Jun 25, 2007 | 16.52 | 16.55 | 16.34 | 16.41 | 647,578 | +0.17(+1.08%) |
Jun 22, 2007 | 16.31 | 16.40 | 16.12 | 16.24 | 993,927 | -0.29(-1.73%) |
Jun 21, 2007 | 16.59 | 16.64 | 16.41 | 16.52 | 1,026,298 | -0.06(-0.34%) |
Jun 20, 2007 | 16.77 | 16.83 | 16.57 | 16.58 | 524,536 | -0.30(-1.78%) |
Jun 19, 2007 | 16.96 | 17.04 | 16.85 | 16.88 | 647,864 | -0.31(-1.79%) |
Jun 18, 2007 | 17.22 | 17.33 | 17.10 | 17.19 | 531,985 | -0.01(-0.08%) |
Jun 15, 2007 | 17.32 | 17.33 | 17.11 | 17.20 | 1,178,560 | -0.06(-0.32%) |
Jun 14, 2007 | 17.33 | 17.37 | 17.24 | 17.26 | 646,002 | +0.03(+0.16%) |
Jun 13, 2007 | 17.15 | 17.25 | 17.06 | 17.23 | 824,620 | +0.36(+2.15%) |
Jun 12, 2007 | 16.97 | 16.99 | 16.80 | 16.87 | 1,453,147 | +0.43(+2.59%) |
Jun 11, 2007 | 16.28 | 16.48 | 16.27 | 16.44 | 536,998 | +0.29(+1.77%) |
Jun 08, 2007 | 16.15 | 16.20 | 16.08 | 16.16 | 588,564 | -0.08(-0.47%) |
Jun 07, 2007 | 16.45 | 16.51 | 16.13 | 16.23 | 935,264 | -0.23(-1.40%) |
Jun 06, 2007 | 16.59 | 16.66 | 16.41 | 16.46 | 409,946 | -0.26(-1.54%) |
Jun 05, 2007 | 16.71 | 16.77 | 16.57 | 16.72 | 995,359 | -0.25(-1.48%) |
Jun 04, 2007 | 16.87 | 17.00 | 16.80 | 16.97 | 502,478 | +0.12(+0.70%) |
Jun 01, 2007 | 16.82 | 16.92 | 16.73 | 16.85 | 749,563 | +0.08(+0.46%) |
May 31, 2007 | 16.62 | 16.83 | 16.59 | 16.78 | 969,147 | +0.20(+1.22%) |
May 30, 2007 | 16.46 | 16.60 | 16.34 | 16.57 | 729,080 | -0.20(-1.21%) |
May 29, 2007 | 16.74 | 16.81 | 16.66 | 16.78 | 680,952 | +0.12(+0.71%) |
May 25, 2007 | 16.43 | 16.67 | 16.42 | 16.66 | 647,434 | +0.32(+1.97%) |
May 24, 2007 | 16.63 | 16.63 | 16.32 | 16.34 | 1,465,036 | -0.33(-1.97%) |
May 23, 2007 | 16.51 | 16.71 | 16.51 | 16.66 | 910,562 | +0.02(+0.13%) |
May 22, 2007 | 16.61 | 16.71 | 16.34 | 16.64 | 1,321,082 | -0.19(-1.12%) |
May 21, 2007 | 16.90 | 16.92 | 16.79 | 16.83 | 857,994 | -0.20(-1.15%) |
May 18, 2007 | 16.96 | 17.13 | 16.92 | 17.03 | 746,555 | +0.13(+0.74%) |
May 17, 2007 | 16.95 | 16.99 | 16.76 | 16.90 | 668,490 | -0.01(-0.08%) |
May 16, 2007 | 16.86 | 16.96 | 16.58 | 16.92 | 2,526,577 | +0.75(+4.67%) |
May 15, 2007 | 16.02 | 16.25 | 16.07 | 16.16 | 1,126,278 | +0.33(+2.07%) |
May 14, 2007 | 15.99 | 16.00 | 15.82 | 15.83 | 581,259 | +0.03(+0.18%) |
May 11, 2007 | 15.82 | 15.96 | 15.79 | 15.81 | 603,747 | -0.03(-0.22%) |
May 10, 2007 | 16.18 | 16.18 | 15.81 | 15.84 | 803,420 | -0.47(-2.87%) |
May 09, 2007 | 16.29 | 16.35 | 16.26 | 16.31 | 941,931 | +0.01(+0.09%) |
May 08, 2007 | 16.35 | 16.35 | 16.22 | 16.29 | 906,838 | -0.11(-0.68%) |
May 07, 2007 | 16.30 | 16.41 | 16.29 | 16.41 | 1,100,496 | +0.29(+1.78%) |
May 04, 2007 | 16.16 | 16.20 | 16.04 | 16.12 | 994,786 | +0.01(+0.09%) |
May 03, 2007 | 16.02 | 16.12 | 15.91 | 16.11 | 1,604,191 | +0.39(+2.49%) |
May 02, 2007 | 15.76 | 15.76 | 15.67 | 15.72 | 1,035,752 | -0.15(-0.92%) |
May 01, 2007 | 15.88 | 15.90 | 15.75 | 15.86 | 1,828,860 | +0.04(+0.26%) |
Apr 30, 2007 | 15.85 | 15.93 | 15.81 | 15.82 | 871,315 | +0.14(+0.89%) |
Apr 27, 2007 | 15.60 | 15.73 | 15.56 | 15.68 | 594,723 | +0.22(+1.45%) |
Apr 26, 2007 | 15.18 | 15.48 | 15.18 | 15.46 | 403,930 | +0.08(+0.50%) |
Apr 25, 2007 | 15.31 | 15.38 | 15.23 | 15.38 | 647,864 | +0.01(+0.05%) |
Apr 24, 2007 | 15.11 | 15.53 | 15.11 | 15.37 | 656,745 | -0.27(-1.74%) |
Apr 23, 2007 | 15.60 | 15.74 | 15.60 | 15.65 | 929,183 | -0.09(-0.58%) |
Apr 20, 2007 | 15.51 | 15.75 | 15.51 | 15.74 | 772,481 | +0.05(+0.31%) |
Apr 19, 2007 | 15.73 | 15.73 | 15.59 | 15.69 | 885,829 | -0.18(-1.14%) |
Apr 18, 2007 | 15.81 | 15.89 | 15.78 | 15.87 | 1,505,286 | -0.01(-0.04%) |
Apr 17, 2007 | 15.82 | 15.90 | 15.79 | 15.88 | 1,418,627 | +0.03(+0.18%) |
Apr 16, 2007 | 15.80 | 15.90 | 15.79 | 15.85 | 1,207,781 | -0.03(-0.18%) |
Apr 13, 2007 | 15.78 | 15.90 | 15.75 | 15.88 | 701,578 | +0.15(+0.93%) |
Apr 12, 2007 | 15.53 | 15.77 | 15.49 | 15.73 | 1,419,916 | +0.22(+1.44%) |
Apr 11, 2007 | 15.50 | 15.62 | 15.39 | 15.51 | 1,235,855 | -0.09(-0.58%) |
Apr 10, 2007 | 15.51 | 15.61 | 15.47 | 15.60 | 873,607 | -0.02(-0.13%) |
Apr 09, 2007 | 15.53 | 15.67 | 15.43 | 15.62 | 716,618 | -0.03(-0.22%) |
Apr 05, 2007 | 15.43 | 15.71 | 15.43 | 15.65 | 900,106 | +0.42(+2.75%) |
Apr 04, 2007 | 15.25 | 15.30 | 15.14 | 15.23 | 741,685 | +0.00(+0.00%) |
Apr 03, 2007 | 15.18 | 15.24 | 14.98 | 15.23 | 1,491,965 | -0.27(-1.71%) |
Apr 02, 2007 | 15.51 | 15.58 | 15.45 | 15.50 | 836,652 | -0.13(-0.85%) |
Mar 30, 2007 | 15.58 | 15.72 | 15.48 | 15.63 | 544,733 | +0.03(+0.18%) |
Mar 29, 2007 | 15.62 | 15.70 | 15.46 | 15.60 | 486,722 | +0.15(+0.95%) |
Mar 28, 2007 | 15.58 | 15.61 | 15.37 | 15.46 | 1,079,583 | -0.17(-1.07%) |
Mar 27, 2007 | 15.69 | 15.74 | 15.59 | 15.62 | 1,033,031 | -0.15(-0.93%) |
Mar 26, 2007 | 15.77 | 15.77 | 15.58 | 15.77 | 1,115,822 | +0.03(+0.18%) |
Mar 23, 2007 | 15.10 | 15.87 | 15.10 | 15.74 | 515,942 | -0.13(-0.84%) |
Mar 22, 2007 | 15.82 | 15.91 | 15.71 | 15.88 | 328,730 | -0.04(-0.26%) |
Mar 21, 2007 | 15.96 | 15.98 | 15.72 | 15.92 | 1,691,925 | -0.05(-0.31%) |
Mar 20, 2007 | 15.74 | 15.97 | 15.74 | 15.97 | 415,246 | +0.22(+1.42%) |
Mar 19, 2007 | 15.71 | 15.83 | 15.67 | 15.74 | 535,852 | +0.23(+1.48%) |
Mar 16, 2007 | 15.69 | 15.76 | 15.50 | 15.51 | 347,065 | -0.28(-1.77%) |
Mar 15, 2007 | 15.73 | 15.94 | 15.69 | 15.79 | 701,292 | +0.08(+0.49%) |
Mar 14, 2007 | 15.75 | 15.85 | 15.50 | 15.72 | 1,370,785 | +0.23(+1.49%) |
Mar 13, 2007 | 15.76 | 15.92 | 15.48 | 15.48 | 1,007,391 | -0.27(-1.73%) |
Mar 12, 2007 | 15.73 | 15.80 | 15.63 | 15.76 | 827,055 | +0.06(+0.36%) |
Mar 09, 2007 | 15.90 | 15.91 | 15.58 | 15.70 | 547,454 | -0.17(-1.06%) |
Mar 08, 2007 | 15.85 | 15.92 | 15.75 | 15.87 | 863,294 | +0.09(+0.57%) |
Mar 07, 2007 | 15.92 | 16.02 | 15.72 | 15.78 | 1,022,001 | -0.50(-3.05%) |
Mar 06, 2007 | 16.08 | 16.29 | 16.06 | 16.27 | 981,608 | +0.77(+4.95%) |
Mar 05, 2007 | 15.45 | 15.80 | 15.41 | 15.51 | 810,153 | -0.06(-0.36%) |
Mar 02, 2007 | 15.60 | 15.80 | 15.50 | 15.56 | 796,259 | +0.03(+0.18%) |
Mar 01, 2007 | 15.61 | 15.62 | 15.27 | 15.53 | 807,503 | -0.18(-1.15%) |
Feb 28, 2007 | 15.60 | 15.91 | 15.53 | 15.72 | 1,365,629 | +0.35(+2.27%) |
Feb 27, 2007 | 15.88 | 15.95 | 15.16 | 15.37 | 1,542,384 | -0.52(-3.25%) |
Feb 26, 2007 | 15.88 | 15.96 | 15.75 | 15.88 | 977,168 | -0.10(-0.65%) |
Feb 23, 2007 | 16.03 | 16.08 | 15.94 | 15.99 | 1,097,344 | -0.03(-0.22%) |
Feb 22, 2007 | 16.13 | 16.22 | 15.95 | 16.02 | 992,351 | +0.05(+0.31%) |
Feb 21, 2007 | 15.71 | 15.99 | 15.71 | 15.97 | 1,409,603 | +0.03(+0.17%) |
Feb 20, 2007 | 15.85 | 15.97 | 15.74 | 15.95 | 454,063 | -0.01(-0.04%) |
Feb 16, 2007 | 15.88 | 16.02 | 15.86 | 15.95 | 1,535,222 | -0.29(-1.76%) |
Feb 15, 2007 | 16.23 | 16.29 | 16.15 | 16.24 | 1,234,853 | -0.07(-0.43%) |
Feb 14, 2007 | 16.15 | 16.32 | 16.11 | 16.31 | 855,609 | +0.08(+0.52%) |
Feb 13, 2007 | 16.03 | 16.23 | 15.99 | 16.22 | 432,346 | +0.19(+1.18%) |
Feb 12, 2007 | 16.02 | 16.12 | 15.94 | 16.04 | 502,143 | -0.13(-0.82%) |
Feb 09, 2007 | 16.45 | 16.45 | 16.11 | 16.17 | 620,363 | -0.31(-1.86%) |
Feb 08, 2007 | 16.38 | 16.48 | 16.29 | 16.48 | 657,748 | -0.01(-0.04%) |
Feb 07, 2007 | 16.48 | 16.59 | 16.39 | 16.48 | 611,625 | +0.08(+0.51%) |
Feb 06, 2007 | 16.33 | 16.51 | 16.29 | 16.40 | 522,101 | +0.17(+1.03%) |
Feb 05, 2007 | 16.20 | 16.36 | 16.04 | 16.23 | 448,764 | +0.06(+0.39%) |
Feb 02, 2007 | 16.24 | 16.32 | 16.14 | 16.17 | 914,573 | -0.27(-1.66%) |