Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.16 | 17.28 | 16.02 | 17.23 | 2,133,243 | +0.85(+5.21%) |
Jan 30, 2008 | 16.35 | 16.88 | 16.16 | 16.37 | 1,946,134 | -0.04(-0.26%) |
Jan 29, 2008 | 16.43 | 16.57 | 15.99 | 16.42 | 1,476,911 | +0.11(+0.65%) |
Jan 28, 2008 | 15.82 | 16.31 | 15.49 | 16.31 | 1,751,149 | +0.53(+3.35%) |
Jan 25, 2008 | 16.40 | 16.58 | 15.63 | 15.78 | 2,206,829 | -0.49(-2.99%) |
Jan 24, 2008 | 16.30 | 16.40 | 15.86 | 16.27 | 1,963,558 | +0.11(+0.70%) |
Jan 23, 2008 | 14.14 | 16.35 | 14.03 | 16.16 | 3,816,588 | +1.64(+11.27%) |
Jan 22, 2008 | 13.05 | 14.68 | 13.05 | 14.52 | 3,422,334 | +1.08(+8.03%) |
Jan 21, 2008 | 13.52 | 13.79 | 13.21 | 13.44 | 1,607,639 | +0.00(+0.00%) |
Jan 18, 2008 | 13.52 | 13.79 | 13.21 | 13.44 | 1,607,639 | -0.05(-0.37%) |
Jan 17, 2008 | 13.90 | 13.90 | 13.46 | 13.49 | 1,359,684 | -0.38(-2.75%) |
Jan 16, 2008 | 14.00 | 14.16 | 13.66 | 13.87 | 2,252,022 | +0.12(+0.87%) |
Jan 15, 2008 | 13.55 | 13.86 | 13.39 | 13.75 | 1,713,505 | +0.08(+0.57%) |
Jan 14, 2008 | 13.95 | 14.05 | 13.54 | 13.67 | 1,566,784 | -0.18(-1.27%) |
Jan 11, 2008 | 13.85 | 14.20 | 13.69 | 13.85 | 1,919,051 | -0.08(-0.61%) |
Jan 10, 2008 | 12.88 | 14.17 | 12.88 | 13.93 | 2,628,657 | +0.39(+2.86%) |
Jan 09, 2008 | 13.47 | 13.66 | 12.99 | 13.55 | 1,894,579 | +0.06(+0.47%) |
Jan 08, 2008 | 14.19 | 14.31 | 13.48 | 13.48 | 1,235,054 | -0.59(-4.16%) |
Jan 07, 2008 | 14.12 | 14.39 | 13.93 | 14.07 | 1,216,670 | +0.03(+0.20%) |
Jan 04, 2008 | 14.36 | 14.42 | 13.85 | 14.04 | 1,723,167 | -0.54(-3.68%) |
Jan 03, 2008 | 14.82 | 14.91 | 14.55 | 14.58 | 907,490 | -0.13(-0.91%) |
Jan 02, 2008 | 14.94 | 15.01 | 14.51 | 14.71 | 1,588,007 | -0.18(-1.23%) |
Jan 01, 2008 | 14.74 | 15.16 | 14.66 | 14.89 | 1,182,656 | +0.00(+0.00%) |
Dec 31, 2007 | 14.74 | 15.16 | 14.66 | 14.89 | 1,182,656 | -0.01(-0.05%) |
Dec 28, 2007 | 15.09 | 15.24 | 14.77 | 14.90 | 839,283 | -0.11(-0.71%) |
Dec 27, 2007 | 15.24 | 15.37 | 15.00 | 15.01 | 645,568 | -0.35(-2.25%) |
Dec 26, 2007 | 15.41 | 15.45 | 15.20 | 15.35 | 668,445 | -0.20(-1.27%) |
Dec 24, 2007 | 15.45 | 15.66 | 15.35 | 15.55 | 408,571 | +0.03(+0.18%) |
Dec 21, 2007 | 15.44 | 15.52 | 14.93 | 15.52 | 2,100,794 | +0.49(+3.24%) |
Dec 20, 2007 | 14.99 | 15.13 | 14.67 | 15.03 | 1,271,642 | +0.14(+0.95%) |
Dec 19, 2007 | 14.65 | 15.09 | 14.65 | 14.89 | 1,470,073 | +0.12(+0.81%) |
Dec 18, 2007 | 14.94 | 14.99 | 14.67 | 14.77 | 2,206,582 | -0.14(-0.95%) |
Dec 17, 2007 | 15.13 | 15.39 | 14.91 | 14.91 | 1,096,940 | -0.32(-2.13%) |
Dec 14, 2007 | 15.53 | 15.62 | 15.16 | 15.24 | 1,526,173 | -0.44(-2.83%) |
Dec 13, 2007 | 15.55 | 15.78 | 15.34 | 15.68 | 1,310,710 | -0.06(-0.40%) |
Dec 12, 2007 | 16.42 | 16.64 | 15.59 | 15.75 | 1,330,261 | -0.34(-2.11%) |
Dec 11, 2007 | 16.84 | 17.00 | 16.06 | 16.09 | 1,207,723 | -0.75(-4.44%) |
Dec 10, 2007 | 16.37 | 16.94 | 16.25 | 16.83 | 1,253,556 | +0.48(+2.93%) |
Dec 07, 2007 | 16.52 | 16.56 | 16.21 | 16.35 | 1,026,765 | -0.16(-0.98%) |
Dec 06, 2007 | 16.09 | 16.54 | 15.99 | 16.52 | 934,920 | +0.43(+2.68%) |
Dec 05, 2007 | 16.31 | 16.33 | 15.88 | 16.09 | 1,294,450 | +0.05(+0.31%) |
Dec 04, 2007 | 16.33 | 16.49 | 16.02 | 16.04 | 1,439,937 | -0.40(-2.45%) |
Dec 03, 2007 | 16.52 | 16.76 | 16.23 | 16.44 | 828,068 | -0.12(-0.72%) |
Nov 30, 2007 | 16.19 | 16.64 | 16.19 | 16.56 | 1,088,651 | +0.51(+3.17%) |
Nov 29, 2007 | 16.19 | 16.27 | 15.82 | 16.05 | 1,427,156 | -0.18(-1.09%) |
Nov 28, 2007 | 15.52 | 16.27 | 15.49 | 16.23 | 1,646,996 | +0.59(+3.74%) |
Nov 27, 2007 | 15.47 | 15.89 | 15.43 | 15.64 | 792,857 | +0.27(+1.74%) |
Nov 26, 2007 | 15.73 | 15.79 | 15.33 | 15.37 | 1,182,881 | -0.38(-2.42%) |
Nov 23, 2007 | 15.59 | 15.94 | 15.46 | 15.75 | 434,191 | +0.32(+2.06%) |
Nov 21, 2007 | 15.25 | 15.73 | 14.99 | 15.44 | 1,239,863 | +0.06(+0.41%) |
Nov 20, 2007 | 15.34 | 15.78 | 14.92 | 15.37 | 1,665,837 | -0.19(-1.22%) |
Nov 19, 2007 | 15.94 | 16.00 | 15.38 | 15.56 | 1,222,313 | -0.51(-3.16%) |
Nov 16, 2007 | 16.30 | 16.38 | 15.84 | 16.07 | 1,078,260 | -0.18(-1.13%) |
Nov 15, 2007 | 16.42 | 16.66 | 15.99 | 16.25 | 1,280,485 | -0.38(-2.29%) |
Nov 14, 2007 | 17.14 | 17.43 | 16.61 | 16.64 | 758,038 | -0.49(-2.84%) |
Nov 13, 2007 | 16.66 | 17.14 | 16.45 | 17.12 | 826,995 | +0.56(+3.41%) |
Nov 12, 2007 | 16.52 | 16.85 | 16.28 | 16.56 | 1,324,102 | -0.12(-0.72%) |
Nov 09, 2007 | 16.17 | 16.87 | 15.87 | 16.68 | 1,093,089 | +0.32(+1.98%) |
Nov 08, 2007 | 16.10 | 16.42 | 15.87 | 16.35 | 932,065 | +0.37(+2.34%) |
Nov 07, 2007 | 16.63 | 16.76 | 15.97 | 15.98 | 837,762 | -0.87(-5.19%) |
Nov 06, 2007 | 16.18 | 16.91 | 15.92 | 16.85 | 1,208,259 | +0.75(+4.69%) |
Nov 05, 2007 | 15.99 | 16.31 | 15.77 | 16.10 | 1,466,161 | -0.12(-0.74%) |
Nov 02, 2007 | 16.35 | 16.52 | 15.82 | 16.22 | 1,278,195 | -0.08(-0.52%) |
Nov 01, 2007 | 16.90 | 17.13 | 16.26 | 16.30 | 955,442 | -0.74(-4.35%) |
Oct 31, 2007 | 17.02 | 17.16 | 16.80 | 17.05 | 1,118,967 | +0.08(+0.46%) |
Oct 30, 2007 | 16.88 | 17.20 | 16.88 | 16.97 | 596,189 | -0.02(-0.12%) |
Oct 29, 2007 | 17.11 | 17.21 | 16.78 | 16.99 | 963,075 | -0.14(-0.82%) |
Oct 26, 2007 | 17.16 | 17.26 | 16.78 | 17.13 | 1,586,638 | +0.11(+0.66%) |
Oct 25, 2007 | 17.48 | 17.93 | 16.90 | 17.02 | 1,501,539 | -0.57(-3.25%) |
Oct 24, 2007 | 17.28 | 17.75 | 17.08 | 17.59 | 1,165,376 | +0.16(+0.93%) |
Oct 23, 2007 | 17.52 | 17.67 | 17.23 | 17.43 | 1,046,569 | -0.05(-0.28%) |
Oct 22, 2007 | 16.98 | 17.68 | 16.81 | 17.48 | 1,022,814 | +0.29(+1.68%) |
Oct 19, 2007 | 17.53 | 17.63 | 17.08 | 17.19 | 897,930 | -0.30(-1.73%) |
Oct 18, 2007 | 17.44 | 17.62 | 17.30 | 17.49 | 1,375,680 | +0.04(+0.20%) |
Oct 17, 2007 | 17.21 | 18.63 | 16.95 | 17.45 | 1,237,568 | +0.16(+0.94%) |
Oct 16, 2007 | 17.93 | 18.07 | 17.28 | 17.29 | 1,332,909 | -0.64(-3.58%) |
Oct 15, 2007 | 18.46 | 18.51 | 17.88 | 17.93 | 826,620 | -0.46(-2.49%) |
Oct 12, 2007 | 18.53 | 18.71 | 18.34 | 18.39 | 421,624 | -0.11(-0.61%) |
Oct 11, 2007 | 18.83 | 18.89 | 18.43 | 18.51 | 627,079 | -0.22(-1.17%) |
Oct 10, 2007 | 19.04 | 19.11 | 18.70 | 18.72 | 380,610 | -0.39(-2.03%) |
Oct 09, 2007 | 19.11 | 19.15 | 18.91 | 19.11 | 263,466 | +0.10(+0.52%) |
Oct 08, 2007 | 19.05 | 19.23 | 18.97 | 19.01 | 401,980 | -0.07(-0.37%) |
Oct 05, 2007 | 19.05 | 19.15 | 18.90 | 19.08 | 408,030 | +0.13(+0.71%) |
Oct 04, 2007 | 19.00 | 19.05 | 18.88 | 18.95 | 355,588 | +0.05(+0.26%) |
Oct 03, 2007 | 18.67 | 19.01 | 18.49 | 18.90 | 699,635 | +0.08(+0.41%) |
Oct 02, 2007 | 18.60 | 18.89 | 18.60 | 18.82 | 456,079 | +0.19(+1.02%) |
Oct 01, 2007 | 18.51 | 18.70 | 18.32 | 18.63 | 395,338 | +0.11(+0.57%) |
Sep 28, 2007 | 18.77 | 18.86 | 18.36 | 18.53 | 521,176 | -0.30(-1.61%) |
Sep 27, 2007 | 18.39 | 18.83 | 18.39 | 18.83 | 661,481 | +0.54(+2.93%) |
Sep 26, 2007 | 18.16 | 18.46 | 18.11 | 18.29 | 395,229 | +0.19(+1.05%) |
Sep 25, 2007 | 18.15 | 18.27 | 18.03 | 18.10 | 596,946 | -0.10(-0.54%) |
Sep 24, 2007 | 18.69 | 18.69 | 18.17 | 18.20 | 858,265 | -0.42(-2.24%) |
Sep 21, 2007 | 19.01 | 19.01 | 18.53 | 18.62 | 1,313,320 | -0.25(-1.31%) |
Sep 20, 2007 | 19.03 | 19.18 | 18.85 | 18.87 | 815,343 | -0.23(-1.18%) |
Sep 19, 2007 | 19.01 | 19.36 | 18.70 | 19.09 | 1,108,992 | +0.20(+1.08%) |
Sep 18, 2007 | 18.43 | 18.94 | 18.27 | 18.89 | 1,060,233 | +0.55(+3.00%) |
Sep 17, 2007 | 18.47 | 18.67 | 18.33 | 18.34 | 646,933 | -0.22(-1.18%) |
Sep 14, 2007 | 18.40 | 18.59 | 18.30 | 18.55 | 692,405 | +0.07(+0.38%) |
Sep 13, 2007 | 18.69 | 18.69 | 18.42 | 18.48 | 707,574 | -0.11(-0.61%) |
Sep 12, 2007 | 18.88 | 18.94 | 18.55 | 18.60 | 964,528 | -0.30(-1.57%) |
Sep 11, 2007 | 18.52 | 18.91 | 18.45 | 18.89 | 593,413 | +0.43(+2.33%) |
Sep 10, 2007 | 18.36 | 18.68 | 18.11 | 18.46 | 626,095 | +0.23(+1.24%) |
Sep 07, 2007 | 18.25 | 18.46 | 18.19 | 18.24 | 1,024,811 | -0.25(-1.34%) |
Sep 06, 2007 | 18.41 | 18.53 | 18.22 | 18.48 | 546,311 | +0.07(+0.38%) |
Sep 05, 2007 | 18.79 | 18.91 | 18.37 | 18.41 | 1,074,696 | -0.47(-2.50%) |
Sep 04, 2007 | 18.70 | 18.99 | 18.51 | 18.89 | 571,202 | +0.16(+0.87%) |
Aug 31, 2007 | 18.70 | 18.93 | 18.46 | 18.72 | 493,801 | +0.20(+1.10%) |
Aug 30, 2007 | 18.61 | 18.90 | 18.29 | 18.52 | 828,246 | -0.21(-1.13%) |
Aug 29, 2007 | 18.05 | 18.80 | 17.99 | 18.73 | 1,358,079 | +0.83(+4.65%) |
Aug 28, 2007 | 18.17 | 18.25 | 17.88 | 17.90 | 881,291 | -0.40(-2.16%) |
Aug 27, 2007 | 18.35 | 18.45 | 18.22 | 18.29 | 371,895 | -0.15(-0.80%) |
Aug 24, 2007 | 18.36 | 18.46 | 18.16 | 18.44 | 760,935 | +0.05(+0.27%) |
Aug 23, 2007 | 18.58 | 18.70 | 18.34 | 18.39 | 816,061 | -0.10(-0.53%) |
Aug 22, 2007 | 18.87 | 19.01 | 18.34 | 18.49 | 790,604 | -0.32(-1.72%) |
Aug 21, 2007 | 18.14 | 18.84 | 18.12 | 18.82 | 971,608 | +0.56(+3.05%) |
Aug 20, 2007 | 18.76 | 18.76 | 17.72 | 18.26 | 1,254,432 | -0.37(-1.97%) |
Aug 17, 2007 | 18.07 | 18.70 | 18.07 | 18.63 | 1,678,982 | +0.85(+4.80%) |
Aug 16, 2007 | 16.93 | 17.91 | 16.85 | 17.77 | 1,208,581 | +0.76(+4.48%) |
Aug 15, 2007 | 17.26 | 17.72 | 16.96 | 17.01 | 1,438,017 | +0.26(+1.56%) |
Aug 14, 2007 | 16.66 | 17.03 | 16.58 | 16.75 | 998,803 | +0.10(+0.59%) |
Aug 13, 2007 | 16.79 | 16.95 | 16.25 | 16.65 | 878,305 | -0.06(-0.38%) |
Aug 10, 2007 | 17.06 | 17.28 | 16.43 | 16.71 | 1,289,958 | -0.54(-3.11%) |
Aug 09, 2007 | 17.02 | 17.53 | 16.23 | 17.25 | 2,500,107 | -0.07(-0.41%) |
Aug 08, 2007 | 16.76 | 18.31 | 16.76 | 17.32 | 2,319,761 | +0.63(+3.76%) |
Aug 07, 2007 | 16.55 | 16.97 | 16.44 | 16.69 | 1,304,179 | +0.10(+0.59%) |
Aug 06, 2007 | 15.34 | 16.61 | 15.34 | 16.59 | 1,027,650 | +1.33(+8.74%) |
Aug 03, 2007 | 15.34 | 15.72 | 15.25 | 15.26 | 781,614 | -0.44(-2.79%) |
Aug 02, 2007 | 15.70 | 15.94 | 15.59 | 15.70 | 627,537 | +0.03(+0.18%) |
Aug 01, 2007 | 15.84 | 15.89 | 15.38 | 15.67 | 862,926 | -0.23(-1.42%) |
Jul 31, 2007 | 16.05 | 16.16 | 15.88 | 15.89 | 935,423 | -0.05(-0.31%) |
Jul 30, 2007 | 15.79 | 16.23 | 15.55 | 15.94 | 934,891 | +0.15(+0.94%) |
Jul 27, 2007 | 15.85 | 15.89 | 15.57 | 15.80 | 1,261,938 | -0.02(-0.13%) |
Jul 26, 2007 | 16.25 | 16.25 | 15.59 | 15.82 | 1,572,777 | -0.20(-1.23%) |
Jul 25, 2007 | 16.04 | 16.16 | 15.88 | 16.01 | 901,704 | +0.06(+0.40%) |
Jul 24, 2007 | 16.13 | 16.28 | 15.87 | 15.95 | 1,276,878 | -0.20(-1.27%) |
Jul 23, 2007 | 16.32 | 16.32 | 16.08 | 16.16 | 660,806 | -0.06(-0.39%) |
Jul 20, 2007 | 16.39 | 16.39 | 15.99 | 16.22 | 829,799 | -0.20(-1.20%) |
Jul 19, 2007 | 16.42 | 16.54 | 16.28 | 16.42 | 508,844 | +0.04(+0.26%) |
Jul 18, 2007 | 16.48 | 16.69 | 16.09 | 16.37 | 813,297 | -0.23(-1.36%) |
Jul 17, 2007 | 16.81 | 17.14 | 16.58 | 16.60 | 719,192 | -0.33(-1.96%) |
Jul 16, 2007 | 16.93 | 16.98 | 16.81 | 16.93 | 536,290 | -0.07(-0.42%) |
Jul 13, 2007 | 16.94 | 17.07 | 16.90 | 17.00 | 291,774 | -0.04(-0.25%) |
Jul 12, 2007 | 16.76 | 17.07 | 16.69 | 17.05 | 620,371 | +0.40(+2.37%) |
Jul 11, 2007 | 16.78 | 16.91 | 16.64 | 16.65 | 649,220 | -0.13(-0.80%) |
Jul 10, 2007 | 17.14 | 17.14 | 16.78 | 16.78 | 904,255 | -0.28(-1.65%) |
Jul 09, 2007 | 17.19 | 17.24 | 17.02 | 17.07 | 444,808 | -0.13(-0.74%) |
Jul 06, 2007 | 17.21 | 17.26 | 17.12 | 17.19 | 427,078 | +0.00(+0.02%) |
Jul 05, 2007 | 17.13 | 17.36 | 17.11 | 17.19 | 357,038 | +0.07(+0.43%) |
Jul 03, 2007 | 17.19 | 17.20 | 17.07 | 17.12 | 336,798 | -0.06(-0.37%) |
Jul 02, 2007 | 17.16 | 17.23 | 17.11 | 17.18 | 589,625 | +0.03(+0.16%) |
Jun 29, 2007 | 17.13 | 17.21 | 17.11 | 17.15 | 882,653 | +0.03(+0.16%) |
Jun 28, 2007 | 17.02 | 17.16 | 16.93 | 17.12 | 399,235 | +0.13(+0.79%) |
Jun 27, 2007 | 16.88 | 17.00 | 16.77 | 16.99 | 969,258 | +0.03(+0.17%) |
Jun 26, 2007 | 16.90 | 17.05 | 16.87 | 16.96 | 903,847 | +0.09(+0.54%) |
Jun 25, 2007 | 16.95 | 17.04 | 16.79 | 16.87 | 923,008 | -0.04(-0.25%) |
Jun 22, 2007 | 16.90 | 16.94 | 16.79 | 16.91 | 1,147,722 | -0.06(-0.33%) |
Jun 21, 2007 | 16.99 | 17.07 | 16.88 | 16.97 | 430,717 | +0.00(+0.00%) |
Jun 20, 2007 | 17.19 | 17.21 | 16.96 | 16.97 | 432,740 | -0.20(-1.19%) |
Jun 19, 2007 | 17.19 | 17.20 | 17.08 | 17.17 | 353,647 | -0.02(-0.12%) |
Jun 18, 2007 | 17.17 | 17.24 | 17.14 | 17.19 | 673,844 | +0.00(+0.00%) |
Jun 15, 2007 | 17.20 | 17.21 | 17.12 | 17.19 | 607,225 | +0.06(+0.33%) |
Jun 14, 2007 | 17.02 | 17.14 | 17.00 | 17.14 | 425,794 | +0.10(+0.58%) |
Jun 13, 2007 | 16.93 | 17.09 | 16.87 | 17.04 | 772,780 | +0.11(+0.62%) |
Jun 12, 2007 | 17.08 | 17.14 | 16.90 | 16.93 | 607,792 | -0.25(-1.44%) |
Jun 11, 2007 | 17.05 | 17.20 | 17.00 | 17.18 | 582,484 | +0.09(+0.54%) |
Jun 08, 2007 | 16.99 | 17.12 | 16.92 | 17.09 | 740,547 | +0.05(+0.29%) |
Jun 07, 2007 | 17.29 | 17.36 | 17.04 | 17.04 | 1,041,574 | -0.34(-1.95%) |
Jun 06, 2007 | 17.54 | 17.58 | 17.35 | 17.38 | 699,624 | -0.27(-1.52%) |
Jun 05, 2007 | 17.83 | 17.85 | 17.60 | 17.64 | 597,086 | -0.27(-1.50%) |
Jun 04, 2007 | 17.81 | 17.92 | 17.74 | 17.91 | 270,969 | +0.06(+0.36%) |
Jun 01, 2007 | 17.71 | 17.85 | 17.71 | 17.85 | 363,155 | +0.16(+0.88%) |
May 31, 2007 | 17.81 | 17.81 | 17.64 | 17.69 | 695,842 | -0.11(-0.59%) |
May 30, 2007 | 17.57 | 17.80 | 17.53 | 17.80 | 753,512 | +0.16(+0.92%) |
May 29, 2007 | 17.57 | 17.68 | 17.56 | 17.64 | 407,008 | +0.08(+0.44%) |
May 25, 2007 | 17.44 | 17.57 | 17.36 | 17.56 | 329,005 | +0.15(+0.85%) |
May 24, 2007 | 17.58 | 17.64 | 17.38 | 17.41 | 420,350 | -0.18(-1.04%) |
May 23, 2007 | 17.65 | 17.74 | 17.59 | 17.60 | 342,920 | -0.07(-0.40%) |
May 22, 2007 | 17.43 | 17.72 | 17.31 | 17.67 | 752,538 | +0.19(+1.09%) |
May 21, 2007 | 17.37 | 17.49 | 17.25 | 17.48 | 543,907 | +0.04(+0.24%) |
May 18, 2007 | 17.38 | 17.46 | 17.34 | 17.43 | 340,852 | +0.13(+0.77%) |
May 17, 2007 | 17.13 | 17.38 | 17.13 | 17.30 | 404,649 | +0.10(+0.57%) |
May 16, 2007 | 17.12 | 17.25 | 17.07 | 17.20 | 303,770 | +0.11(+0.66%) |
May 15, 2007 | 17.09 | 17.29 | 17.07 | 17.09 | 262,717 | -0.04(-0.25%) |
May 14, 2007 | 17.40 | 17.40 | 17.12 | 17.13 | 314,311 | -0.26(-1.50%) |
May 11, 2007 | 17.16 | 17.39 | 17.08 | 17.39 | 222,466 | +0.20(+1.15%) |
May 10, 2007 | 17.49 | 17.49 | 17.13 | 17.19 | 513,792 | -0.25(-1.42%) |
May 09, 2007 | 17.33 | 17.47 | 17.28 | 17.44 | 475,583 | +0.01(+0.08%) |
May 08, 2007 | 17.11 | 17.43 | 17.10 | 17.43 | 609,428 | +0.21(+1.23%) |
May 07, 2007 | 17.25 | 17.28 | 17.17 | 17.21 | 326,797 | -0.06(-0.37%) |
May 04, 2007 | 17.00 | 17.29 | 17.00 | 17.28 | 552,159 | +0.22(+1.28%) |
May 03, 2007 | 17.06 | 17.12 | 16.93 | 17.06 | 390,337 | -0.01(-0.04%) |
May 02, 2007 | 16.93 | 17.12 | 16.88 | 17.07 | 388,948 | +0.14(+0.83%) |
May 01, 2007 | 16.77 | 16.93 | 16.66 | 16.93 | 494,912 | +0.20(+1.18%) |
Apr 30, 2007 | 16.85 | 16.85 | 16.68 | 16.73 | 735,929 | -0.08(-0.50%) |
Apr 27, 2007 | 16.76 | 16.85 | 16.65 | 16.81 | 685,436 | +0.04(+0.25%) |
Apr 26, 2007 | 16.73 | 16.82 | 16.61 | 16.77 | 752,168 | -0.01(-0.04%) |
Apr 25, 2007 | 16.71 | 16.83 | 16.66 | 16.78 | 540,131 | +0.11(+0.68%) |
Apr 24, 2007 | 16.62 | 16.76 | 16.50 | 16.66 | 912,047 | +0.10(+0.60%) |
Apr 23, 2007 | 16.67 | 16.73 | 16.57 | 16.57 | 642,904 | -0.18(-1.05%) |
Apr 20, 2007 | 16.82 | 16.84 | 16.67 | 16.74 | 348,678 | +0.07(+0.42%) |
Apr 19, 2007 | 16.72 | 16.72 | 16.44 | 16.67 | 357,456 | -0.05(-0.29%) |
Apr 18, 2007 | 16.59 | 16.78 | 16.24 | 16.72 | 729,104 | +0.20(+1.24%) |
Apr 17, 2007 | 16.58 | 16.64 | 16.28 | 16.52 | 659,097 | -0.12(-0.72%) |
Apr 16, 2007 | 16.32 | 16.66 | 16.31 | 16.64 | 418,628 | +0.42(+2.57%) |
Apr 13, 2007 | 16.18 | 16.25 | 15.92 | 16.22 | 318,155 | +0.12(+0.74%) |
Apr 12, 2007 | 15.93 | 16.12 | 15.92 | 16.10 | 403,325 | +0.08(+0.53%) |
Apr 11, 2007 | 16.28 | 16.28 | 15.98 | 16.01 | 568,445 | -0.20(-1.26%) |
Apr 10, 2007 | 16.28 | 16.43 | 16.20 | 16.22 | 373,724 | -0.11(-0.65%) |
Apr 09, 2007 | 16.46 | 16.46 | 16.27 | 16.33 | 215,022 | -0.04(-0.22%) |
Apr 05, 2007 | 16.34 | 16.49 | 16.29 | 16.36 | 222,333 | -0.02(-0.13%) |
Apr 04, 2007 | 16.41 | 16.50 | 16.34 | 16.38 | 222,622 | -0.07(-0.43%) |
Apr 03, 2007 | 16.45 | 16.49 | 16.37 | 16.45 | 408,928 | +0.01(+0.04%) |
Apr 02, 2007 | 16.61 | 16.64 | 16.32 | 16.45 | 335,968 | -0.11(-0.64%) |
Mar 30, 2007 | 16.45 | 16.69 | 16.40 | 16.55 | 472,219 | +0.00(+0.00%) |
Mar 29, 2007 | 16.51 | 16.63 | 16.45 | 16.55 | 396,120 | +0.11(+0.69%) |
Mar 28, 2007 | 16.43 | 16.55 | 16.33 | 16.44 | 442,599 | -0.08(-0.47%) |
Mar 27, 2007 | 16.74 | 16.75 | 16.50 | 16.52 | 411,076 | -0.24(-1.43%) |
Mar 26, 2007 | 16.90 | 16.90 | 16.61 | 16.76 | 425,342 | -0.03(-0.17%) |
Mar 23, 2007 | 16.83 | 16.93 | 16.76 | 16.78 | 409,120 | -0.02(-0.13%) |
Mar 22, 2007 | 16.94 | 16.95 | 16.71 | 16.81 | 652,863 | -0.12(-0.71%) |
Mar 21, 2007 | 16.73 | 16.93 | 16.58 | 16.93 | 546,586 | +0.22(+1.31%) |
Mar 20, 2007 | 16.44 | 16.71 | 16.42 | 16.71 | 363,812 | +0.21(+1.28%) |
Mar 19, 2007 | 16.45 | 16.56 | 16.40 | 16.49 | 223,655 | +0.11(+0.65%) |
Mar 16, 2007 | 16.45 | 16.61 | 16.33 | 16.39 | 407,365 | -0.03(-0.17%) |
Mar 15, 2007 | 16.18 | 16.49 | 16.18 | 16.42 | 839,188 | +0.18(+1.09%) |
Mar 14, 2007 | 16.04 | 16.27 | 15.87 | 16.24 | 477,804 | +0.16(+0.96%) |
Mar 13, 2007 | 16.53 | 16.44 | 16.08 | 16.09 | 360,138 | -0.44(-2.69%) |
Mar 12, 2007 | 16.49 | 16.57 | 16.43 | 16.53 | 206,171 | -0.04(-0.26%) |
Mar 09, 2007 | 16.61 | 16.71 | 16.49 | 16.57 | 313,049 | -0.04(-0.21%) |
Mar 08, 2007 | 16.59 | 16.76 | 16.57 | 16.61 | 218,234 | +0.06(+0.34%) |
Mar 07, 2007 | 16.50 | 16.62 | 16.42 | 16.55 | 469,377 | -0.01(-0.09%) |
Mar 06, 2007 | 16.45 | 16.61 | 16.45 | 16.57 | 447,338 | +0.18(+1.08%) |
Mar 05, 2007 | 16.58 | 16.66 | 16.38 | 16.39 | 637,918 | -0.30(-1.82%) |
Mar 02, 2007 | 16.78 | 16.78 | 16.58 | 16.69 | 580,710 | -0.16(-0.92%) |
Mar 01, 2007 | 16.52 | 16.89 | 16.51 | 16.85 | 765,516 | +0.07(+0.42%) |
Feb 28, 2007 | 16.52 | 16.84 | 16.47 | 16.78 | 685,901 | +0.25(+1.54%) |
Feb 27, 2007 | 16.54 | 16.71 | 16.46 | 16.52 | 822,450 | -0.20(-1.18%) |
Feb 26, 2007 | 16.63 | 16.82 | 16.55 | 16.72 | 802,708 | +0.03(+0.17%) |
Feb 23, 2007 | 16.64 | 16.69 | 16.54 | 16.69 | 341,202 | +0.01(+0.04%) |
Feb 22, 2007 | 16.68 | 16.76 | 16.62 | 16.69 | 227,177 | -0.07(-0.42%) |
Feb 21, 2007 | 16.69 | 16.83 | 16.66 | 16.76 | 211,044 | -0.04(-0.25%) |
Feb 20, 2007 | 16.81 | 16.82 | 16.65 | 16.80 | 231,173 | +0.15(+0.89%) |
Feb 16, 2007 | 16.65 | 16.66 | 16.58 | 16.65 | 221,502 | +0.00(+0.00%) |
Feb 15, 2007 | 16.69 | 16.71 | 16.60 | 16.65 | 185,457 | -0.08(-0.46%) |
Feb 14, 2007 | 16.58 | 16.76 | 16.58 | 16.73 | 332,369 | +0.07(+0.42%) |
Feb 13, 2007 | 16.48 | 16.66 | 16.47 | 16.66 | 447,012 | +0.17(+1.03%) |
Feb 12, 2007 | 16.47 | 16.56 | 16.45 | 16.49 | 224,328 | -0.01(-0.09%) |
Feb 09, 2007 | 16.49 | 16.64 | 16.37 | 16.50 | 285,285 | -0.04(-0.26%) |
Feb 08, 2007 | 16.64 | 16.69 | 16.33 | 16.54 | 269,225 | -0.22(-1.30%) |
Feb 07, 2007 | 16.74 | 16.79 | 16.67 | 16.76 | 332,533 | +0.03(+0.17%) |
Feb 06, 2007 | 16.55 | 16.75 | 16.51 | 16.73 | 483,366 | +0.15(+0.89%) |
Feb 05, 2007 | 16.65 | 16.69 | 16.52 | 16.59 | 374,564 | -0.15(-0.89%) |
Feb 02, 2007 | 16.61 | 16.88 | 16.54 | 16.73 | 742,908 | +0.16(+0.94%) |