Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.61 | 17.61 | 16.84 | 17.12 | 1,279,101 | -0.37(-2.13%) |
Feb 28, 2008 | 17.45 | 17.57 | 17.18 | 17.49 | 659,727 | +0.02(+0.10%) |
Feb 27, 2008 | 17.72 | 17.81 | 17.29 | 17.47 | 733,355 | -0.34(-1.92%) |
Feb 26, 2008 | 17.68 | 17.93 | 17.61 | 17.82 | 977,040 | +0.12(+0.68%) |
Feb 25, 2008 | 18.23 | 18.39 | 17.46 | 17.70 | 1,264,651 | -0.63(-3.42%) |
Feb 22, 2008 | 17.90 | 18.36 | 17.39 | 18.32 | 1,704,979 | +0.81(+4.64%) |
Feb 21, 2008 | 19.44 | 19.48 | 16.06 | 17.51 | 4,343,420 | -0.96(-5.19%) |
Feb 20, 2008 | 19.53 | 19.53 | 18.39 | 18.47 | 1,050,878 | -1.07(-5.47%) |
Feb 19, 2008 | 19.51 | 19.73 | 19.16 | 19.54 | 500,756 | +0.22(+1.16%) |
Feb 18, 2008 | 19.51 | 19.51 | 19.05 | 19.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.51 | 19.51 | 19.05 | 19.31 | 246,856 | -0.17(-0.87%) |
Feb 14, 2008 | 19.72 | 19.72 | 19.43 | 19.48 | 237,313 | -0.26(-1.32%) |
Feb 13, 2008 | 19.72 | 19.75 | 19.55 | 19.74 | 290,748 | +0.03(+0.15%) |
Feb 12, 2008 | 19.60 | 19.93 | 19.55 | 19.71 | 258,117 | +0.16(+0.82%) |
Feb 11, 2008 | 20.13 | 20.25 | 19.46 | 19.55 | 445,953 | -0.57(-2.84%) |
Feb 08, 2008 | 20.00 | 20.17 | 19.96 | 20.12 | 316,267 | +0.20(+1.00%) |
Feb 07, 2008 | 19.50 | 20.03 | 19.40 | 19.93 | 295,768 | +0.44(+2.24%) |
Feb 06, 2008 | 19.86 | 19.86 | 19.46 | 19.49 | 282,611 | -0.17(-0.89%) |
Feb 05, 2008 | 20.20 | 20.23 | 19.64 | 19.66 | 261,464 | -0.63(-3.10%) |
Feb 04, 2008 | 20.14 | 20.41 | 19.90 | 20.29 | 383,620 | +0.16(+0.77%) |
Feb 01, 2008 | 19.46 | 20.18 | 19.46 | 20.14 | 568,110 | +0.44(+2.25%) |
Jan 31, 2008 | 18.84 | 19.89 | 18.72 | 19.69 | 567,273 | +0.75(+3.95%) |
Jan 30, 2008 | 19.10 | 19.12 | 18.60 | 18.95 | 277,236 | +0.03(+0.15%) |
Jan 29, 2008 | 18.59 | 18.98 | 18.59 | 18.92 | 473,982 | +0.21(+1.14%) |
Jan 28, 2008 | 18.46 | 18.90 | 18.22 | 18.70 | 648,607 | +0.51(+2.80%) |
Jan 25, 2008 | 18.37 | 18.56 | 17.99 | 18.20 | 471,891 | -0.16(-0.89%) |
Jan 24, 2008 | 17.74 | 18.57 | 17.56 | 18.36 | 1,279,293 | +1.00(+5.78%) |
Jan 23, 2008 | 17.33 | 17.73 | 17.07 | 17.35 | 1,168,014 | +0.02(+0.11%) |
Jan 22, 2008 | 17.56 | 17.69 | 17.19 | 17.34 | 1,218,814 | -0.82(-4.54%) |
Jan 21, 2008 | 18.17 | 18.52 | 18.13 | 18.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.17 | 18.52 | 18.13 | 18.16 | 652,615 | +0.15(+0.84%) |
Jan 17, 2008 | 18.64 | 18.64 | 17.65 | 18.01 | 631,451 | -0.50(-2.72%) |
Jan 16, 2008 | 17.74 | 18.63 | 17.69 | 18.51 | 1,563,349 | +1.00(+5.73%) |
Jan 15, 2008 | 18.44 | 18.50 | 17.26 | 17.51 | 1,002,768 | -1.05(-5.64%) |
Jan 14, 2008 | 18.19 | 18.57 | 18.04 | 18.56 | 612,036 | +0.41(+2.24%) |
Jan 11, 2008 | 17.92 | 18.64 | 17.58 | 18.15 | 1,101,916 | -0.09(-0.48%) |
Jan 10, 2008 | 18.98 | 18.98 | 18.15 | 18.24 | 1,166,759 | -0.77(-4.06%) |
Jan 09, 2008 | 19.34 | 19.42 | 18.94 | 19.01 | 470,636 | -0.27(-1.40%) |
Jan 08, 2008 | 19.39 | 19.66 | 19.26 | 19.28 | 507,032 | +0.03(+0.16%) |
Jan 07, 2008 | 19.42 | 19.48 | 19.05 | 19.25 | 450,974 | -0.06(-0.33%) |
Jan 04, 2008 | 19.86 | 20.01 | 19.29 | 19.31 | 357,683 | -0.56(-2.83%) |
Jan 03, 2008 | 19.59 | 20.15 | 19.39 | 19.88 | 594,884 | +0.37(+1.91%) |
Jan 02, 2008 | 19.68 | 19.98 | 19.47 | 19.50 | 471,891 | -0.27(-1.34%) |
Jan 01, 2008 | 20.04 | 20.08 | 19.72 | 19.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.04 | 20.08 | 19.72 | 19.77 | 326,307 | -0.19(-0.95%) |
Dec 28, 2007 | 20.08 | 20.08 | 19.43 | 19.96 | 623,749 | +0.07(+0.37%) |
Dec 27, 2007 | 20.20 | 20.28 | 19.81 | 19.88 | 339,694 | -0.23(-1.14%) |
Dec 26, 2007 | 20.34 | 20.54 | 20.07 | 20.11 | 340,949 | -0.17(-0.86%) |
Dec 24, 2007 | 20.06 | 20.51 | 20.02 | 20.29 | 371,070 | +0.52(+2.61%) |
Dec 21, 2007 | 19.49 | 20.20 | 19.48 | 19.77 | 995,238 | +0.69(+3.62%) |
Dec 20, 2007 | 18.41 | 19.12 | 18.36 | 19.08 | 588,190 | +0.70(+3.78%) |
Dec 19, 2007 | 18.38 | 18.66 | 18.05 | 18.38 | 608,702 | +0.19(+1.02%) |
Dec 18, 2007 | 18.45 | 18.45 | 18.15 | 18.20 | 384,875 | +0.11(+0.61%) |
Dec 17, 2007 | 18.43 | 18.44 | 18.07 | 18.09 | 650,942 | -0.38(-2.07%) |
Dec 14, 2007 | 18.02 | 18.55 | 17.77 | 18.47 | 306,227 | +0.51(+2.83%) |
Dec 13, 2007 | 18.40 | 18.42 | 17.84 | 17.96 | 425,007 | -0.40(-2.16%) |
Dec 12, 2007 | 18.65 | 18.67 | 18.24 | 18.36 | 284,055 | -0.17(-0.92%) |
Dec 11, 2007 | 18.87 | 18.92 | 18.50 | 18.53 | 333,419 | -0.22(-1.19%) |
Dec 10, 2007 | 18.83 | 18.83 | 18.61 | 18.75 | 148,511 | +0.04(+0.20%) |
Dec 07, 2007 | 18.55 | 18.72 | 18.37 | 18.71 | 204,569 | +0.25(+1.36%) |
Dec 06, 2007 | 18.41 | 18.50 | 18.30 | 18.46 | 119,646 | +0.05(+0.30%) |
Dec 05, 2007 | 18.26 | 18.43 | 18.26 | 18.41 | 467,707 | +0.20(+1.12%) |
Dec 04, 2007 | 17.96 | 18.21 | 17.87 | 18.20 | 273,178 | +0.13(+0.73%) |
Dec 03, 2007 | 17.54 | 18.37 | 17.54 | 18.07 | 353,960 | +0.36(+2.02%) |
Nov 30, 2007 | 18.17 | 18.20 | 17.68 | 17.71 | 355,173 | -0.36(-1.97%) |
Nov 29, 2007 | 18.00 | 18.27 | 17.95 | 18.07 | 430,475 | -0.09(-0.47%) |
Nov 28, 2007 | 17.61 | 18.37 | 17.60 | 18.15 | 543,846 | +0.54(+3.07%) |
Nov 27, 2007 | 17.39 | 17.70 | 17.37 | 17.61 | 324,245 | +0.29(+1.67%) |
Nov 26, 2007 | 17.45 | 17.82 | 17.28 | 17.33 | 291,585 | -0.09(-0.51%) |
Nov 23, 2007 | 16.97 | 17.54 | 16.78 | 17.41 | 141,400 | +0.63(+3.76%) |
Nov 21, 2007 | 16.86 | 16.91 | 16.64 | 16.78 | 184,489 | -0.13(-0.76%) |
Nov 20, 2007 | 17.11 | 17.28 | 16.56 | 16.91 | 544,264 | -0.23(-1.33%) |
Nov 19, 2007 | 17.23 | 17.23 | 16.92 | 17.14 | 253,516 | -0.13(-0.76%) |
Nov 16, 2007 | 17.14 | 17.51 | 16.92 | 17.27 | 309,992 | +0.18(+1.06%) |
Nov 15, 2007 | 17.78 | 17.78 | 17.06 | 17.09 | 477,748 | -0.66(-3.74%) |
Nov 14, 2007 | 17.78 | 17.93 | 17.55 | 17.75 | 283,218 | -0.07(-0.42%) |
Nov 13, 2007 | 17.37 | 17.93 | 17.20 | 17.83 | 549,284 | +0.61(+3.55%) |
Nov 12, 2007 | 18.11 | 18.11 | 17.21 | 17.22 | 443,443 | -0.86(-4.75%) |
Nov 09, 2007 | 18.11 | 18.23 | 17.85 | 18.07 | 652,615 | -0.14(-0.75%) |
Nov 08, 2007 | 17.83 | 18.30 | 17.68 | 18.21 | 509,960 | +0.36(+1.99%) |
Nov 07, 2007 | 18.29 | 18.32 | 17.80 | 17.85 | 590,345 | -0.43(-2.37%) |
Nov 06, 2007 | 17.96 | 18.29 | 17.82 | 18.29 | 520,000 | +0.39(+2.20%) |
Nov 05, 2007 | 17.83 | 17.95 | 17.80 | 17.89 | 284,473 | -0.09(-0.50%) |
Nov 02, 2007 | 17.93 | 18.16 | 17.65 | 17.98 | 456,412 | +0.15(+0.83%) |
Nov 01, 2007 | 17.86 | 18.13 | 17.62 | 17.83 | 857,603 | -0.05(-0.29%) |
Oct 31, 2007 | 17.43 | 18.19 | 17.25 | 17.89 | 1,397,685 | +0.71(+4.16%) |
Oct 30, 2007 | 17.22 | 17.52 | 16.77 | 17.17 | 672,277 | +0.12(+0.71%) |
Oct 29, 2007 | 16.79 | 17.16 | 16.76 | 17.05 | 874,337 | +0.29(+1.71%) |
Oct 26, 2007 | 16.71 | 16.79 | 16.39 | 16.76 | 815,769 | +0.05(+0.33%) |
Oct 25, 2007 | 17.13 | 17.15 | 16.70 | 16.71 | 986,871 | -0.41(-2.37%) |
Oct 24, 2007 | 17.20 | 17.20 | 17.00 | 17.12 | 254,352 | -0.02(-0.14%) |
Oct 23, 2007 | 17.01 | 17.17 | 16.98 | 17.14 | 891,071 | +0.13(+0.79%) |
Oct 22, 2007 | 17.03 | 17.03 | 16.51 | 17.01 | 742,977 | -0.07(-0.42%) |
Oct 19, 2007 | 17.36 | 17.62 | 17.06 | 17.08 | 454,739 | -0.37(-2.12%) |
Oct 18, 2007 | 16.77 | 17.63 | 16.77 | 17.45 | 756,364 | +0.70(+4.20%) |
Oct 17, 2007 | 16.84 | 16.88 | 16.66 | 16.74 | 568,528 | -0.07(-0.40%) |
Oct 16, 2007 | 16.89 | 16.92 | 16.81 | 16.81 | 219,630 | -0.10(-0.58%) |
Oct 15, 2007 | 16.85 | 16.96 | 16.83 | 16.91 | 150,603 | -0.00(-0.03%) |
Oct 12, 2007 | 16.97 | 16.97 | 16.84 | 16.91 | 169,847 | -0.04(-0.21%) |
Oct 11, 2007 | 16.90 | 17.07 | 16.82 | 16.95 | 180,724 | +0.05(+0.27%) |
Oct 10, 2007 | 16.79 | 16.93 | 16.76 | 16.90 | 150,185 | +0.06(+0.33%) |
Oct 09, 2007 | 16.70 | 16.90 | 16.68 | 16.85 | 144,746 | +0.09(+0.54%) |
Oct 08, 2007 | 16.79 | 16.98 | 16.71 | 16.76 | 167,337 | -0.07(-0.44%) |
Oct 05, 2007 | 16.66 | 17.05 | 16.66 | 16.83 | 558,070 | +0.17(+1.03%) |
Oct 04, 2007 | 16.72 | 16.72 | 16.56 | 16.66 | 543,846 | -0.08(-0.49%) |
Oct 03, 2007 | 16.05 | 16.90 | 15.87 | 16.74 | 1,280,130 | +0.65(+4.07%) |
Oct 02, 2007 | 15.85 | 16.13 | 15.76 | 16.09 | 317,522 | +0.14(+0.87%) |
Oct 01, 2007 | 15.60 | 16.12 | 15.49 | 15.95 | 494,900 | +0.39(+2.49%) |
Sep 28, 2007 | 15.30 | 15.56 | 15.30 | 15.56 | 316,267 | +0.17(+1.13%) |
Sep 27, 2007 | 15.34 | 15.50 | 15.32 | 15.39 | 218,375 | -0.00(-0.02%) |
Sep 26, 2007 | 15.21 | 15.39 | 15.18 | 15.39 | 203,314 | +0.13(+0.85%) |
Sep 25, 2007 | 15.37 | 15.37 | 15.18 | 15.26 | 183,234 | -0.16(-1.04%) |
Sep 24, 2007 | 15.13 | 15.46 | 15.04 | 15.42 | 298,278 | +0.25(+1.62%) |
Sep 21, 2007 | 15.33 | 15.34 | 15.11 | 15.17 | 491,135 | -0.17(-1.12%) |
Sep 20, 2007 | 15.54 | 15.54 | 15.27 | 15.35 | 250,587 | -0.17(-1.11%) |
Sep 19, 2007 | 15.33 | 15.61 | 15.33 | 15.52 | 266,484 | +0.06(+0.39%) |
Sep 18, 2007 | 15.21 | 15.47 | 15.21 | 15.46 | 235,945 | +0.22(+1.43%) |
Sep 17, 2007 | 15.21 | 15.30 | 15.17 | 15.24 | 165,663 | -0.02(-0.13%) |
Sep 14, 2007 | 15.10 | 15.27 | 15.02 | 15.26 | 268,576 | -0.26(-1.66%) |
Sep 13, 2007 | 15.54 | 15.55 | 15.44 | 15.52 | 384,875 | -0.01(-0.08%) |
Sep 12, 2007 | 15.55 | 15.55 | 15.42 | 15.53 | 121,319 | +0.05(+0.29%) |
Sep 11, 2007 | 15.50 | 15.56 | 15.42 | 15.48 | 210,845 | +0.03(+0.22%) |
Sep 10, 2007 | 15.33 | 15.47 | 15.30 | 15.45 | 234,690 | +0.16(+1.05%) |
Sep 07, 2007 | 15.35 | 15.47 | 15.21 | 15.29 | 277,779 | -0.14(-0.88%) |
Sep 06, 2007 | 15.42 | 15.45 | 15.36 | 15.43 | 159,388 | -0.02(-0.11%) |
Sep 05, 2007 | 15.57 | 15.57 | 15.37 | 15.44 | 173,612 | -0.22(-1.42%) |
Sep 04, 2007 | 15.44 | 15.73 | 15.33 | 15.67 | 243,475 | +0.22(+1.44%) |
Aug 31, 2007 | 14.73 | 15.54 | 14.73 | 15.44 | 453,065 | +0.71(+4.80%) |
Aug 30, 2007 | 14.63 | 14.83 | 14.54 | 14.74 | 150,603 | +0.06(+0.44%) |
Aug 29, 2007 | 14.60 | 14.78 | 14.57 | 14.67 | 253,097 | +0.08(+0.52%) |
Aug 28, 2007 | 14.81 | 14.84 | 14.42 | 14.60 | 195,784 | -0.24(-1.63%) |
Aug 27, 2007 | 14.83 | 14.95 | 14.73 | 14.84 | 215,446 | +0.00(+0.03%) |
Aug 24, 2007 | 14.91 | 15.14 | 14.78 | 14.83 | 244,730 | -0.10(-0.67%) |
Aug 23, 2007 | 15.07 | 15.08 | 14.83 | 14.93 | 331,746 | -0.10(-0.68%) |
Aug 22, 2007 | 14.64 | 15.06 | 14.62 | 15.04 | 216,283 | +0.36(+2.44%) |
Aug 21, 2007 | 14.80 | 14.92 | 14.45 | 14.68 | 334,256 | -0.17(-1.14%) |
Aug 20, 2007 | 14.27 | 14.92 | 14.27 | 14.85 | 438,423 | +0.54(+3.74%) |
Aug 17, 2007 | 14.34 | 14.53 | 14.07 | 14.31 | 293,258 | +0.14(+0.98%) |
Aug 16, 2007 | 14.22 | 14.29 | 13.88 | 14.17 | 254,352 | -0.09(-0.65%) |
Aug 15, 2007 | 14.76 | 14.96 | 14.25 | 14.27 | 368,142 | -0.53(-3.59%) |
Aug 14, 2007 | 14.98 | 15.00 | 14.74 | 14.80 | 317,104 | -0.20(-1.35%) |
Aug 13, 2007 | 14.99 | 15.04 | 14.82 | 15.00 | 452,229 | +0.01(+0.05%) |
Aug 10, 2007 | 15.74 | 15.75 | 14.98 | 14.99 | 490,716 | -0.73(-4.64%) |
Aug 09, 2007 | 15.83 | 15.91 | 15.65 | 15.72 | 522,929 | -0.03(-0.18%) |
Aug 08, 2007 | 15.46 | 15.79 | 15.39 | 15.75 | 887,724 | +0.31(+2.00%) |
Aug 07, 2007 | 15.17 | 15.58 | 14.94 | 15.44 | 491,553 | +0.22(+1.41%) |
Aug 06, 2007 | 14.90 | 15.23 | 14.75 | 15.23 | 343,459 | +0.29(+1.92%) |
Aug 03, 2007 | 15.00 | 15.27 | 14.93 | 14.94 | 397,426 | -0.33(-2.19%) |
Aug 02, 2007 | 15.40 | 15.41 | 15.23 | 15.27 | 197,458 | -0.18(-1.16%) |
Aug 01, 2007 | 15.54 | 15.60 | 15.01 | 15.45 | 740,886 | -0.13(-0.84%) |
Jul 31, 2007 | 15.06 | 15.81 | 14.67 | 15.59 | 951,312 | +0.62(+4.12%) |
Jul 30, 2007 | 15.32 | 15.76 | 14.90 | 14.97 | 390,732 | -0.39(-2.54%) |
Jul 27, 2007 | 15.45 | 15.47 | 15.19 | 15.36 | 371,907 | -0.13(-0.82%) |
Jul 26, 2007 | 15.78 | 15.80 | 15.43 | 15.48 | 171,520 | -0.29(-1.83%) |
Jul 25, 2007 | 15.78 | 15.84 | 15.73 | 15.77 | 412,068 | -0.02(-0.11%) |
Jul 24, 2007 | 15.78 | 15.83 | 15.70 | 15.79 | 317,940 | +0.01(+0.09%) |
Jul 23, 2007 | 15.87 | 15.88 | 15.69 | 15.78 | 255,189 | -0.09(-0.59%) |
Jul 20, 2007 | 16.08 | 16.08 | 15.83 | 15.87 | 269,831 | -0.15(-0.91%) |
Jul 19, 2007 | 15.90 | 16.07 | 15.88 | 16.02 | 120,901 | +0.11(+0.71%) |
Jul 18, 2007 | 15.91 | 15.94 | 15.77 | 15.90 | 109,187 | -0.02(-0.10%) |
Jul 17, 2007 | 15.86 | 16.04 | 15.86 | 15.92 | 166,918 | +0.06(+0.38%) |
Jul 16, 2007 | 15.73 | 15.93 | 15.61 | 15.86 | 335,511 | +0.17(+1.11%) |
Jul 13, 2007 | 15.45 | 15.69 | 15.42 | 15.69 | 377,345 | +0.23(+1.52%) |
Jul 12, 2007 | 15.32 | 15.48 | 15.30 | 15.45 | 137,634 | +0.15(+1.00%) |
Jul 11, 2007 | 15.27 | 15.35 | 15.23 | 15.30 | 213,355 | +0.02(+0.13%) |
Jul 10, 2007 | 15.21 | 15.36 | 15.20 | 15.28 | 256,444 | -0.03(-0.17%) |
Jul 09, 2007 | 15.35 | 15.46 | 15.26 | 15.31 | 268,576 | -0.12(-0.81%) |
Jul 06, 2007 | 14.94 | 15.50 | 14.82 | 15.43 | 366,468 | +0.54(+3.66%) |
Jul 05, 2007 | 15.09 | 15.11 | 14.79 | 14.88 | 197,458 | +0.00(+0.03%) |
Jul 03, 2007 | 14.87 | 14.98 | 14.81 | 14.88 | 107,095 | +0.10(+0.65%) |
Jul 02, 2007 | 15.05 | 15.12 | 14.77 | 14.78 | 133,869 | -0.18(-1.23%) |
Jun 29, 2007 | 15.08 | 15.08 | 14.86 | 14.97 | 441,770 | -0.12(-0.79%) |
Jun 28, 2007 | 14.71 | 15.37 | 14.71 | 15.09 | 546,774 | +0.34(+2.33%) |
Jun 27, 2007 | 14.23 | 14.75 | 14.23 | 14.74 | 249,332 | +0.48(+3.39%) |
Jun 26, 2007 | 14.28 | 14.33 | 14.21 | 14.26 | 269,831 | +0.00(+0.03%) |
Jun 25, 2007 | 14.44 | 14.48 | 14.26 | 14.26 | 337,603 | -0.27(-1.84%) |
Jun 22, 2007 | 14.53 | 14.58 | 14.39 | 14.52 | 208,334 | -0.01(-0.10%) |
Jun 21, 2007 | 14.34 | 14.58 | 14.34 | 14.54 | 204,569 | +0.18(+1.28%) |
Jun 20, 2007 | 14.45 | 14.50 | 14.34 | 14.35 | 184,489 | -0.09(-0.65%) |
Jun 19, 2007 | 14.39 | 14.49 | 14.30 | 14.45 | 203,314 | +0.02(+0.12%) |
Jun 18, 2007 | 14.10 | 14.49 | 14.10 | 14.43 | 316,685 | +0.28(+1.96%) |
Jun 15, 2007 | 14.05 | 14.19 | 14.01 | 14.15 | 348,061 | +0.13(+0.92%) |
Jun 14, 2007 | 14.16 | 14.24 | 13.98 | 14.02 | 368,142 | -0.09(-0.63%) |
Jun 13, 2007 | 14.27 | 14.30 | 13.96 | 14.11 | 239,710 | -0.16(-1.11%) |
Jun 12, 2007 | 14.29 | 14.53 | 14.25 | 14.27 | 375,253 | -0.08(-0.58%) |
Jun 11, 2007 | 14.26 | 14.37 | 14.15 | 14.35 | 180,305 | +0.13(+0.91%) |
Jun 08, 2007 | 14.22 | 14.32 | 14.10 | 14.23 | 202,059 | +0.12(+0.88%) |
Jun 07, 2007 | 14.13 | 14.20 | 14.06 | 14.10 | 594,047 | +0.01(+0.10%) |
Jun 06, 2007 | 14.33 | 14.39 | 14.05 | 14.09 | 207,498 | -0.21(-1.46%) |
Jun 05, 2007 | 14.32 | 14.41 | 14.28 | 14.29 | 177,377 | -0.07(-0.47%) |
Jun 04, 2007 | 14.03 | 14.42 | 14.03 | 14.36 | 408,303 | +0.33(+2.37%) |
Jun 01, 2007 | 14.09 | 14.15 | 13.92 | 14.03 | 222,976 | -0.07(-0.51%) |
May 31, 2007 | 13.95 | 14.14 | 13.83 | 14.10 | 498,665 | +0.27(+1.94%) |
May 30, 2007 | 13.65 | 14.02 | 13.65 | 13.83 | 326,307 | +0.15(+1.08%) |
May 29, 2007 | 13.58 | 13.74 | 13.58 | 13.68 | 470,217 | +0.11(+0.81%) |
May 25, 2007 | 13.49 | 13.79 | 13.49 | 13.57 | 197,876 | +0.14(+1.05%) |
May 24, 2007 | 14.08 | 14.08 | 13.37 | 13.43 | 678,971 | -0.60(-4.28%) |
May 23, 2007 | 14.29 | 14.29 | 14.03 | 14.03 | 128,431 | -0.27(-1.87%) |
May 22, 2007 | 14.21 | 14.32 | 14.21 | 14.30 | 171,939 | +0.13(+0.89%) |
May 21, 2007 | 14.32 | 14.34 | 14.15 | 14.18 | 100,402 | -0.10(-0.67%) |
May 18, 2007 | 14.21 | 14.30 | 14.03 | 14.27 | 184,907 | +0.12(+0.84%) |
May 17, 2007 | 14.21 | 14.36 | 14.13 | 14.15 | 168,550 | -0.05(-0.35%) |
May 16, 2007 | 14.29 | 14.34 | 14.13 | 14.20 | 208,334 | -0.14(-1.00%) |
May 15, 2007 | 14.34 | 14.39 | 14.31 | 14.34 | 669,767 | +0.00(+0.03%) |
May 14, 2007 | 14.33 | 14.41 | 14.32 | 14.34 | 193,692 | -0.06(-0.42%) |
May 11, 2007 | 14.33 | 14.44 | 14.29 | 14.40 | 192,856 | +0.12(+0.87%) |
May 10, 2007 | 14.37 | 14.37 | 14.28 | 14.28 | 177,795 | -0.07(-0.47%) |
May 09, 2007 | 14.35 | 14.44 | 14.31 | 14.34 | 213,773 | -0.02(-0.13%) |
May 08, 2007 | 14.39 | 14.40 | 14.27 | 14.36 | 485,696 | -0.03(-0.18%) |
May 07, 2007 | 14.38 | 14.46 | 14.34 | 14.39 | 235,527 | +0.02(+0.17%) |
May 04, 2007 | 14.28 | 14.38 | 14.27 | 14.36 | 260,209 | +0.13(+0.92%) |
May 03, 2007 | 14.26 | 14.43 | 14.22 | 14.23 | 402,864 | -0.00(-0.02%) |
May 02, 2007 | 14.52 | 14.52 | 14.17 | 14.23 | 655,543 | -0.32(-2.20%) |
May 01, 2007 | 14.53 | 14.96 | 14.35 | 14.55 | 927,467 | +0.43(+3.06%) |
Apr 30, 2007 | 14.60 | 14.63 | 14.12 | 14.12 | 265,229 | -0.36(-2.48%) |
Apr 27, 2007 | 14.38 | 14.52 | 14.37 | 14.48 | 158,133 | +0.04(+0.30%) |
Apr 26, 2007 | 14.40 | 14.62 | 14.32 | 14.44 | 229,670 | +0.03(+0.23%) |
Apr 25, 2007 | 14.21 | 14.40 | 14.19 | 14.40 | 149,766 | +0.31(+2.22%) |
Apr 24, 2007 | 14.28 | 14.32 | 14.09 | 14.09 | 167,337 | -0.20(-1.37%) |
Apr 23, 2007 | 14.29 | 14.34 | 14.27 | 14.29 | 128,431 | -0.00(-0.03%) |
Apr 20, 2007 | 14.22 | 14.32 | 14.16 | 14.29 | 304,972 | +0.10(+0.67%) |
Apr 19, 2007 | 14.29 | 14.33 | 14.15 | 14.20 | 140,145 | -0.12(-0.83%) |
Apr 18, 2007 | 14.53 | 14.58 | 14.29 | 14.32 | 186,999 | -0.24(-1.66%) |
Apr 17, 2007 | 14.67 | 14.67 | 14.48 | 14.56 | 378,182 | -0.12(-0.80%) |
Apr 16, 2007 | 14.56 | 14.82 | 14.56 | 14.67 | 209,171 | +0.12(+0.82%) |
Apr 13, 2007 | 14.52 | 14.71 | 14.49 | 14.55 | 175,285 | +0.05(+0.33%) |
Apr 12, 2007 | 14.27 | 14.51 | 14.26 | 14.51 | 160,225 | +0.26(+1.81%) |
Apr 11, 2007 | 14.30 | 14.45 | 14.18 | 14.25 | 213,355 | -0.06(-0.45%) |
Apr 10, 2007 | 14.47 | 14.66 | 14.31 | 14.31 | 311,665 | -0.12(-0.81%) |
Apr 09, 2007 | 14.54 | 14.54 | 14.40 | 14.43 | 115,881 | -0.15(-1.00%) |
Apr 05, 2007 | 14.62 | 14.70 | 14.52 | 14.58 | 260,627 | +0.01(+0.05%) |
Apr 04, 2007 | 14.25 | 14.65 | 14.15 | 14.57 | 575,640 | +0.32(+2.21%) |
Apr 03, 2007 | 14.23 | 14.32 | 14.17 | 14.25 | 734,610 | +0.02(+0.15%) |
Apr 02, 2007 | 13.96 | 14.27 | 13.96 | 14.23 | 315,849 | +0.24(+1.74%) |
Mar 30, 2007 | 13.86 | 14.10 | 13.84 | 13.99 | 424,200 | +0.12(+0.90%) |
Mar 29, 2007 | 13.73 | 14.00 | 13.70 | 13.86 | 393,661 | +0.14(+1.03%) |
Mar 28, 2007 | 13.76 | 13.84 | 13.54 | 13.72 | 247,240 | -0.06(-0.42%) |
Mar 27, 2007 | 13.76 | 13.85 | 13.73 | 13.78 | 328,817 | +0.07(+0.51%) |
Mar 26, 2007 | 13.77 | 13.83 | 13.66 | 13.71 | 220,885 | -0.10(-0.71%) |
Mar 23, 2007 | 13.86 | 13.88 | 13.72 | 13.81 | 217,956 | -0.06(-0.43%) |
Mar 22, 2007 | 13.83 | 13.89 | 13.75 | 13.87 | 258,117 | +0.08(+0.61%) |
Mar 21, 2007 | 13.29 | 13.81 | 13.28 | 13.79 | 418,761 | +0.43(+3.24%) |
Mar 20, 2007 | 13.17 | 13.42 | 13.17 | 13.35 | 149,348 | +0.17(+1.32%) |
Mar 19, 2007 | 13.21 | 13.27 | 13.17 | 13.18 | 128,013 | -0.06(-0.43%) |
Mar 16, 2007 | 13.22 | 13.27 | 13.13 | 13.24 | 200,804 | -0.03(-0.23%) |
Mar 15, 2007 | 13.19 | 13.29 | 13.18 | 13.27 | 217,538 | +0.11(+0.84%) |
Mar 14, 2007 | 13.28 | 13.38 | 13.05 | 13.16 | 248,914 | -0.09(-0.67%) |
Mar 13, 2007 | 13.42 | 13.46 | 13.21 | 13.25 | 211,263 | -0.18(-1.34%) |
Mar 12, 2007 | 13.45 | 13.50 | 13.36 | 13.42 | 186,999 | -0.03(-0.25%) |
Mar 09, 2007 | 13.59 | 13.65 | 13.37 | 13.46 | 327,562 | -0.09(-0.67%) |
Mar 08, 2007 | 13.58 | 13.65 | 13.49 | 13.55 | 628,351 | -0.04(-0.28%) |
Mar 07, 2007 | 13.39 | 13.60 | 13.36 | 13.59 | 545,938 | +0.21(+1.55%) |
Mar 06, 2007 | 13.24 | 13.39 | 12.92 | 13.38 | 451,392 | +0.21(+1.60%) |
Mar 05, 2007 | 13.49 | 13.51 | 13.15 | 13.17 | 312,502 | -0.37(-2.70%) |
Mar 02, 2007 | 13.42 | 13.57 | 13.26 | 13.53 | 393,661 | +0.15(+1.09%) |