Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 244 | +0.08(+0.53%) |
Feb 28, 2008 | 14.16 | 14.67 | 14.16 | 14.67 | 2,963 | +0.70(+4.97%) |
Feb 27, 2008 | 14.23 | 14.23 | 13.97 | 13.97 | 1,505 | -0.97(-6.46%) |
Feb 26, 2008 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 15.65 | 15.65 | 14.94 | 14.94 | 435 | -0.12(-0.79%) |
Feb 21, 2008 | 14.42 | 15.21 | 13.84 | 15.06 | 1,464 | +0.86(+6.02%) |
Feb 20, 2008 | 13.88 | 14.20 | 13.88 | 14.20 | 1,131 | +0.09(+0.65%) |
Feb 19, 2008 | 13.56 | 14.41 | 13.56 | 14.11 | 1,796 | +0.32(+2.33%) |
Feb 18, 2008 | 13.79 | 13.85 | 13.79 | 13.79 | 2,366 | +0.00(+0.00%) |
Feb 15, 2008 | 13.79 | 13.85 | 13.79 | 13.79 | 2,366 | -0.28(-1.96%) |
Feb 14, 2008 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 14.04 | 14.07 | 14.04 | 14.07 | 217 | +0.31(+2.27%) |
Feb 12, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 14.71 | 15.17 | 13.75 | 13.75 | 1,380 | -0.67(-4.65%) |
Feb 08, 2008 | 13.79 | 14.71 | 13.79 | 14.42 | 3,285 | +0.81(+5.94%) |
Feb 07, 2008 | 13.62 | 13.62 | 13.62 | 13.62 | 326 | -0.58(-4.08%) |
Feb 06, 2008 | 14.69 | 14.69 | 14.19 | 14.19 | 435 | +0.62(+4.61%) |
Feb 05, 2008 | 13.62 | 13.62 | 13.57 | 13.57 | 239 | -0.79(-5.48%) |
Feb 04, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 14.11 | 14.36 | 14.11 | 14.36 | 6,158 | +0.56(+4.04%) |
Jan 31, 2008 | 14.11 | 14.11 | 13.79 | 13.80 | 3,648 | +0.01(+0.07%) |
Jan 30, 2008 | 14.02 | 14.02 | 13.79 | 13.79 | 2,284 | +0.00(+0.00%) |
Jan 29, 2008 | 13.78 | 13.79 | 13.78 | 13.79 | 652 | +0.55(+4.17%) |
Jan 28, 2008 | 13.05 | 13.24 | 13.01 | 13.24 | 5,579 | +0.13(+1.02%) |
Jan 25, 2008 | 13.21 | 13.21 | 13.10 | 13.10 | 652 | -0.14(-1.08%) |
Jan 24, 2008 | 13.10 | 13.28 | 13.10 | 13.25 | 5,914 | +0.01(+0.07%) |
Jan 23, 2008 | 13.10 | 13.24 | 13.10 | 13.24 | 1,196 | +0.09(+0.70%) |
Jan 22, 2008 | 13.15 | 13.15 | 13.15 | 13.15 | 108 | -0.64(-4.67%) |
Jan 21, 2008 | 13.15 | 13.79 | 13.10 | 13.79 | 2,907 | +0.00(+0.00%) |
Jan 18, 2008 | 13.15 | 13.79 | 13.10 | 13.79 | 2,907 | +0.64(+4.89%) |
Jan 17, 2008 | 13.10 | 13.15 | 13.10 | 13.15 | 652 | -0.32(-2.39%) |
Jan 16, 2008 | 13.10 | 13.47 | 13.10 | 13.47 | 1,775 | +0.21(+1.59%) |
Jan 15, 2008 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 13.69 | 13.69 | 13.26 | 13.26 | 652 | -0.51(-3.74%) |
Jan 11, 2008 | 13.33 | 13.78 | 13.10 | 13.77 | 1,373 | +0.44(+3.31%) |
Jan 10, 2008 | 13.47 | 13.73 | 13.33 | 13.33 | 3,066 | +0.00(+0.00%) |
Jan 09, 2008 | 13.21 | 13.33 | 13.21 | 13.33 | 666 | -0.36(-2.62%) |
Jan 08, 2008 | 13.69 | 13.69 | 13.69 | 13.69 | 208 | +0.36(+2.69%) |
Jan 07, 2008 | 13.33 | 13.33 | 13.33 | 13.33 | 326 | +0.18(+1.40%) |
Jan 04, 2008 | 13.03 | 13.15 | 13.03 | 13.15 | 5,468 | -0.64(-4.67%) |
Jan 03, 2008 | 13.14 | 13.79 | 13.14 | 13.79 | 326 | +0.60(+4.53%) |
Jan 02, 2008 | 13.10 | 13.45 | 13.10 | 13.19 | 2,947 | +0.09(+0.70%) |
Jan 01, 2008 | 13.10 | 13.10 | 13.10 | 13.10 | 163 | +0.00(+0.00%) |
Dec 31, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 163 | +0.00(+0.00%) |
Dec 28, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 2,737 | +0.00(+0.00%) |
Dec 24, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 163 | +0.00(+0.00%) |
Dec 21, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 734 | -0.09(-0.70%) |
Dec 20, 2007 | 13.10 | 13.24 | 13.10 | 13.19 | 12,423 | +0.02(+0.14%) |
Dec 19, 2007 | 13.19 | 13.47 | 13.17 | 13.17 | 2,651 | +0.07(+0.56%) |
Dec 18, 2007 | 14.32 | 14.32 | 13.10 | 13.10 | 2,843 | +0.00(+0.00%) |
Dec 17, 2007 | 13.32 | 13.33 | 13.10 | 13.10 | 707 | -0.29(-2.13%) |
Dec 14, 2007 | 14.02 | 14.02 | 13.20 | 13.39 | 4,243 | -0.63(-4.52%) |
Dec 13, 2007 | 14.02 | 14.02 | 14.02 | 14.02 | 228 | +0.00(+0.00%) |
Dec 12, 2007 | 14.02 | 14.30 | 14.02 | 14.02 | 2,667 | +0.23(+1.67%) |
Dec 11, 2007 | 13.79 | 13.88 | 13.79 | 13.79 | 3,592 | +0.00(+0.00%) |
Dec 10, 2007 | 13.79 | 13.79 | 13.79 | 13.79 | 201 | -0.09(-0.66%) |
Dec 07, 2007 | 13.95 | 13.95 | 13.79 | 13.88 | 4,195 | -0.44(-3.08%) |
Dec 06, 2007 | 13.79 | 14.34 | 13.79 | 14.32 | 1,847 | +0.53(+3.87%) |
Dec 05, 2007 | 13.56 | 13.79 | 13.56 | 13.79 | 4,100 | -0.46(-3.23%) |
Dec 04, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 2,501 | +0.63(+4.66%) |
Nov 30, 2007 | 14.02 | 14.02 | 13.15 | 13.62 | 3,945 | -1.08(-7.32%) |
Nov 29, 2007 | 14.69 | 14.69 | 14.69 | 14.69 | 108 | +1.54(+11.75%) |
Nov 28, 2007 | 13.31 | 13.55 | 13.10 | 13.15 | 3,097 | +0.05(+0.35%) |
Nov 27, 2007 | 13.33 | 13.33 | 13.10 | 13.10 | 2,501 | -0.31(-2.33%) |
Nov 26, 2007 | 13.38 | 13.87 | 13.38 | 13.41 | 707 | -0.01(-0.08%) |
Nov 23, 2007 | 13.42 | 13.42 | 13.42 | 13.42 | 358 | -0.49(-3.55%) |
Nov 21, 2007 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 13.33 | 13.92 | 13.33 | 13.92 | 1,414 | +0.13(+0.93%) |
Nov 19, 2007 | 13.38 | 13.79 | 13.32 | 13.79 | 1,250 | -0.17(-1.19%) |
Nov 16, 2007 | 13.56 | 13.96 | 13.33 | 13.96 | 806 | +0.81(+6.17%) |
Nov 15, 2007 | 13.17 | 13.17 | 13.10 | 13.14 | 1,522 | -0.52(-3.78%) |
Nov 14, 2007 | 13.66 | 13.66 | 13.66 | 13.66 | 108 | +0.22(+1.64%) |
Nov 13, 2007 | 13.74 | 13.74 | 13.44 | 13.44 | 435 | -0.50(-3.56%) |
Nov 12, 2007 | 13.10 | 14.50 | 13.10 | 13.94 | 2,175 | -0.77(-5.25%) |
Nov 09, 2007 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 14.26 | 14.71 | 14.11 | 14.71 | 2,130 | +0.51(+3.56%) |
Nov 07, 2007 | 14.34 | 14.34 | 14.20 | 14.20 | 1,522 | -0.14(-0.96%) |
Nov 06, 2007 | 14.35 | 14.36 | 14.34 | 14.34 | 757 | -0.02(-0.13%) |
Nov 05, 2007 | 13.90 | 14.71 | 13.90 | 14.36 | 2,849 | -0.35(-2.37%) |
Nov 02, 2007 | 13.88 | 14.71 | 13.84 | 14.71 | 6,908 | +0.39(+2.70%) |
Nov 01, 2007 | 14.25 | 14.32 | 13.79 | 14.32 | 3,085 | -0.16(-1.08%) |
Oct 31, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 108 | +0.44(+3.14%) |
Oct 30, 2007 | 13.90 | 14.13 | 13.39 | 14.04 | 6,256 | -0.14(-0.96%) |
Oct 29, 2007 | 13.52 | 14.60 | 13.52 | 14.17 | 1,684 | -0.15(-1.07%) |
Oct 26, 2007 | 13.10 | 14.65 | 13.10 | 14.33 | 3,391 | +1.00(+7.47%) |
Oct 25, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 108 | +0.01(+0.08%) |
Oct 23, 2007 | 13.31 | 13.32 | 13.31 | 13.32 | 395 | +0.08(+0.62%) |
Oct 22, 2007 | 13.24 | 13.24 | 13.24 | 13.24 | 326 | +0.00(+0.00%) |
Oct 19, 2007 | 13.38 | 13.38 | 13.10 | 13.24 | 2,773 | -0.07(-0.55%) |
Oct 18, 2007 | 13.10 | 13.31 | 13.10 | 13.31 | 1,237 | +0.21(+1.61%) |
Oct 17, 2007 | 13.40 | 13.41 | 13.10 | 13.10 | 1,522 | +0.00(+0.00%) |
Oct 16, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 13.19 | 13.25 | 13.10 | 13.10 | 1,033 | -0.63(-4.55%) |
Oct 12, 2007 | 13.73 | 13.73 | 13.73 | 13.73 | 170 | +0.40(+2.97%) |
Oct 11, 2007 | 13.34 | 13.38 | 13.33 | 13.33 | 707 | -0.01(-0.07%) |
Oct 10, 2007 | 14.16 | 14.16 | 13.34 | 13.34 | 3,919 | -0.51(-3.72%) |
Oct 09, 2007 | 13.73 | 13.85 | 13.73 | 13.85 | 1,745 | +0.12(+0.87%) |
Oct 08, 2007 | 13.40 | 13.73 | 13.40 | 13.73 | 1,762 | +0.02(+0.13%) |
Oct 05, 2007 | 13.61 | 13.72 | 13.61 | 13.72 | 567 | +0.29(+2.19%) |
Oct 04, 2007 | 13.57 | 13.75 | 13.42 | 13.42 | 6,123 | -0.01(-0.07%) |
Oct 03, 2007 | 13.42 | 13.43 | 13.42 | 13.43 | 435 | -0.21(-1.55%) |
Oct 02, 2007 | 13.73 | 13.77 | 13.64 | 13.64 | 435 | +0.31(+2.35%) |
Oct 01, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 761 | +0.00(+0.00%) |
Sep 28, 2007 | 13.37 | 13.37 | 13.33 | 13.33 | 714 | +0.00(+0.00%) |
Sep 27, 2007 | 13.56 | 13.56 | 13.33 | 13.33 | 1,087 | -0.40(-2.95%) |
Sep 26, 2007 | 13.73 | 13.73 | 13.73 | 13.73 | 1,306 | +0.35(+2.61%) |
Sep 25, 2007 | 13.56 | 13.56 | 13.39 | 13.39 | 1,903 | -0.59(-4.21%) |
Sep 24, 2007 | 13.56 | 13.97 | 13.56 | 13.97 | 1,222 | +0.28(+2.01%) |
Sep 21, 2007 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 13.56 | 13.70 | 13.56 | 13.70 | 761 | +0.37(+2.76%) |
Sep 19, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 543 | +0.00(+0.00%) |
Sep 17, 2007 | 13.56 | 13.56 | 13.33 | 13.33 | 707 | -0.46(-3.33%) |
Sep 14, 2007 | 13.15 | 13.79 | 13.15 | 13.79 | 1,305 | +0.24(+1.76%) |
Sep 13, 2007 | 13.10 | 13.56 | 13.10 | 13.55 | 978 | +0.34(+2.58%) |
Sep 12, 2007 | 13.14 | 13.34 | 13.14 | 13.21 | 640 | -0.02(-0.17%) |
Sep 11, 2007 | 13.14 | 13.80 | 13.10 | 13.23 | 6,017 | +0.10(+0.74%) |
Sep 10, 2007 | 13.59 | 13.59 | 13.10 | 13.14 | 3,997 | -0.42(-3.13%) |
Sep 07, 2007 | 13.48 | 13.56 | 13.48 | 13.56 | 543 | +0.09(+0.68%) |
Sep 06, 2007 | 13.10 | 13.51 | 13.10 | 13.47 | 125,796 | -0.01(-0.07%) |
Sep 05, 2007 | 13.51 | 13.77 | 13.28 | 13.48 | 1,765 | -0.31(-2.27%) |
Sep 04, 2007 | 13.18 | 13.79 | 13.18 | 13.79 | 1,015 | +0.55(+4.17%) |
Aug 31, 2007 | 14.24 | 14.24 | 13.24 | 13.24 | 870 | -0.06(-0.48%) |
Aug 30, 2007 | 14.11 | 14.32 | 13.20 | 13.30 | 2,828 | -0.07(-0.55%) |
Aug 29, 2007 | 13.38 | 13.38 | 13.38 | 13.38 | 108 | -0.41(-2.95%) |
Aug 28, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 13.27 | 13.82 | 13.27 | 13.78 | 1,017 | +0.36(+2.68%) |
Aug 24, 2007 | 13.72 | 13.73 | 13.24 | 13.42 | 2,149 | +0.21(+1.60%) |
Aug 23, 2007 | 13.77 | 14.29 | 13.21 | 13.21 | 1,631 | -0.42(-3.10%) |
Aug 22, 2007 | 13.13 | 13.73 | 12.65 | 13.63 | 1,402 | -0.06(-0.40%) |
Aug 21, 2007 | 13.60 | 13.69 | 13.10 | 13.69 | 1,222 | -0.09(-0.67%) |
Aug 20, 2007 | 13.26 | 13.78 | 13.25 | 13.78 | 3,406 | +0.68(+5.19%) |
Aug 17, 2007 | 12.88 | 13.38 | 12.88 | 13.10 | 2,554 | -1.05(-7.41%) |
Aug 16, 2007 | 13.16 | 14.15 | 13.16 | 14.15 | 1,084 | +1.10(+8.46%) |
Aug 15, 2007 | 13.33 | 13.33 | 13.05 | 13.05 | 543 | +0.00(+0.00%) |
Aug 14, 2007 | 14.13 | 14.13 | 13.05 | 13.05 | 2,175 | -1.06(-7.50%) |
Aug 13, 2007 | 14.10 | 14.38 | 14.10 | 14.10 | 1,083 | +0.00(+0.00%) |
Aug 10, 2007 | 13.79 | 14.19 | 13.53 | 14.10 | 3,095 | +0.34(+2.47%) |
Aug 09, 2007 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 13.96 | 13.96 | 13.74 | 13.76 | 859 | -0.76(-5.25%) |
Aug 06, 2007 | 14.48 | 14.94 | 14.48 | 14.53 | 4,447 | -0.18(-1.25%) |
Aug 03, 2007 | 14.71 | 15.10 | 14.71 | 14.71 | 2,446 | +0.23(+1.59%) |
Aug 02, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 14.56 | 14.56 | 14.48 | 14.48 | 217 | +0.14(+0.96%) |
Jul 31, 2007 | 14.25 | 14.34 | 14.25 | 14.34 | 1,758 | +0.42(+3.04%) |
Jul 30, 2007 | 13.84 | 13.92 | 13.74 | 13.92 | 1,006 | +0.17(+1.27%) |
Jul 27, 2007 | 13.74 | 13.84 | 13.74 | 13.74 | 1,740 | -0.06(-0.47%) |
Jul 26, 2007 | 13.84 | 13.88 | 13.79 | 13.81 | 5,218 | +0.02(+0.13%) |
Jul 25, 2007 | 13.79 | 13.87 | 13.79 | 13.79 | 3,403 | -0.08(-0.60%) |
Jul 24, 2007 | 13.77 | 14.02 | 13.77 | 13.87 | 3,077 | -0.17(-1.18%) |
Jul 23, 2007 | 14.03 | 14.07 | 13.63 | 14.04 | 8,267 | -0.17(-1.17%) |
Jul 20, 2007 | 14.25 | 14.25 | 14.16 | 14.20 | 8,924 | +0.04(+0.26%) |
Jul 19, 2007 | 14.53 | 14.53 | 14.17 | 14.17 | 1,087 | -0.36(-2.47%) |
Jul 18, 2007 | 14.66 | 14.66 | 14.53 | 14.53 | 1,875 | +0.00(+0.00%) |
Jul 17, 2007 | 14.53 | 14.57 | 14.53 | 14.53 | 856 | +0.07(+0.51%) |
Jul 16, 2007 | 14.45 | 14.53 | 14.45 | 14.45 | 489 | -0.12(-0.84%) |
Jul 13, 2007 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 14.65 | 14.65 | 14.51 | 14.57 | 2,654 | -0.08(-0.54%) |
Jul 11, 2007 | 14.48 | 14.65 | 14.48 | 14.65 | 1,972 | -0.06(-0.37%) |
Jul 10, 2007 | 14.53 | 14.71 | 14.43 | 14.71 | 26,551 | +0.00(+0.00%) |
Jul 09, 2007 | 14.86 | 14.86 | 14.71 | 14.71 | 482 | +0.09(+0.63%) |
Jul 06, 2007 | 14.59 | 14.62 | 14.53 | 14.62 | 1,814 | -0.09(-0.62%) |
Jul 05, 2007 | 14.48 | 14.71 | 14.43 | 14.71 | 10,360 | +0.23(+1.59%) |
Jul 03, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 154 | -0.09(-0.63%) |
Jul 02, 2007 | 14.62 | 14.64 | 14.48 | 14.57 | 2,730 | -0.01(-0.06%) |
Jun 29, 2007 | 14.66 | 14.66 | 14.44 | 14.58 | 3,426 | -0.37(-2.46%) |
Jun 28, 2007 | 14.88 | 15.02 | 14.76 | 14.95 | 9,627 | -0.27(-1.75%) |
Jun 27, 2007 | 15.22 | 15.23 | 15.21 | 15.21 | 3,413 | -0.01(-0.06%) |
Jun 26, 2007 | 15.26 | 15.26 | 15.22 | 15.22 | 1,515 | -0.04(-0.24%) |
Jun 25, 2007 | 15.32 | 15.32 | 15.26 | 15.26 | 705 | -0.44(-2.81%) |
Jun 22, 2007 | 15.59 | 15.70 | 15.24 | 15.70 | 1,530 | -0.07(-0.47%) |
Jun 21, 2007 | 15.73 | 15.81 | 15.73 | 15.78 | 1,135 | +0.18(+1.18%) |
Jun 20, 2007 | 15.60 | 15.60 | 15.59 | 15.59 | 761 | -0.21(-1.34%) |
Jun 19, 2007 | 15.67 | 15.80 | 15.67 | 15.80 | 761 | +0.00(+0.00%) |
Jun 18, 2007 | 15.72 | 15.95 | 15.72 | 15.80 | 1,522 | -0.06(-0.35%) |
Jun 15, 2007 | 15.63 | 15.86 | 15.63 | 15.86 | 10,877 | +0.08(+0.52%) |
Jun 14, 2007 | 15.63 | 15.78 | 15.63 | 15.78 | 1,196 | -0.04(-0.23%) |
Jun 13, 2007 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 15.81 | 15.82 | 15.68 | 15.81 | 7,179 | +0.13(+0.82%) |
Jun 11, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 652 | -0.01(-0.06%) |
Jun 08, 2007 | 15.98 | 15.98 | 15.69 | 15.69 | 1,947 | -0.40(-2.46%) |
Jun 07, 2007 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 16.09 | 16.09 | 16.09 | 16.09 | 498 | +0.00(+0.00%) |
Jun 05, 2007 | 16.10 | 16.18 | 16.09 | 16.09 | 1,522 | -0.10(-0.62%) |
Jun 04, 2007 | 15.91 | 16.32 | 15.91 | 16.19 | 783 | +0.06(+0.40%) |
Jun 01, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 543 | +0.03(+0.17%) |
May 31, 2007 | 16.06 | 16.23 | 16.06 | 16.10 | 3,625 | +0.23(+1.45%) |
May 30, 2007 | 15.87 | 15.87 | 15.87 | 15.87 | 108 | -0.22(-1.37%) |
May 29, 2007 | 15.95 | 16.09 | 15.90 | 16.09 | 1,087 | +0.14(+0.86%) |
May 25, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
May 24, 2007 | 15.94 | 15.95 | 15.94 | 15.95 | 652 | -0.02(-0.12%) |
May 23, 2007 | 16.12 | 16.14 | 15.70 | 15.97 | 4,260 | -0.21(-1.31%) |
May 22, 2007 | 15.60 | 16.18 | 15.57 | 16.18 | 7,396 | +0.32(+2.03%) |
May 21, 2007 | 15.44 | 15.86 | 15.44 | 15.86 | 3,426 | +0.33(+2.13%) |
May 18, 2007 | 15.63 | 15.69 | 15.40 | 15.53 | 4,334 | -0.18(-1.17%) |
May 17, 2007 | 15.63 | 15.71 | 15.63 | 15.71 | 2,240 | +0.04(+0.23%) |
May 16, 2007 | 15.60 | 15.77 | 15.60 | 15.67 | 2,229 | +0.17(+1.07%) |
May 15, 2007 | 15.60 | 15.60 | 15.51 | 15.51 | 435 | +0.06(+0.42%) |
May 14, 2007 | 15.44 | 15.44 | 15.44 | 15.44 | 217 | -0.05(-0.30%) |
May 11, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 108 | +0.22(+1.44%) |
May 10, 2007 | 15.67 | 15.68 | 15.27 | 15.27 | 870 | -0.59(-3.71%) |
May 09, 2007 | 15.86 | 15.88 | 15.86 | 15.86 | 1,876 | -0.06(-0.40%) |
May 08, 2007 | 15.51 | 15.92 | 15.51 | 15.92 | 8,196 | +0.39(+2.49%) |
May 07, 2007 | 15.54 | 15.54 | 15.26 | 15.54 | 15,846 | +0.07(+0.48%) |
May 04, 2007 | 15.50 | 15.63 | 15.46 | 15.46 | 4,813 | -0.17(-1.12%) |
May 03, 2007 | 15.40 | 15.64 | 15.39 | 15.64 | 24,233 | +0.47(+3.09%) |
May 02, 2007 | 14.94 | 15.17 | 14.94 | 15.17 | 4,024 | +0.36(+2.42%) |
May 01, 2007 | 14.98 | 15.01 | 14.72 | 14.81 | 6,364 | -0.51(-3.30%) |
Apr 30, 2007 | 15.32 | 15.32 | 15.32 | 15.32 | 870 | +0.36(+2.40%) |
Apr 27, 2007 | 14.93 | 15.17 | 14.93 | 14.96 | 2,736 | +0.22(+1.50%) |
Apr 26, 2007 | 14.94 | 14.94 | 14.74 | 14.74 | 1,020 | +0.03(+0.19%) |
Apr 25, 2007 | 14.65 | 14.72 | 14.65 | 14.71 | 3,706 | +0.07(+0.50%) |
Apr 24, 2007 | 14.25 | 14.71 | 14.25 | 14.64 | 6,515 | +0.52(+3.71%) |
Apr 23, 2007 | 14.25 | 14.25 | 13.95 | 14.11 | 1,195 | +0.17(+1.19%) |
Apr 20, 2007 | 14.11 | 14.11 | 13.93 | 13.95 | 6,417 | -0.42(-2.94%) |
Apr 19, 2007 | 14.48 | 14.48 | 14.18 | 14.37 | 761 | -0.10(-0.70%) |
Apr 18, 2007 | 14.19 | 14.70 | 14.12 | 14.47 | 16,280 | -0.03(-0.19%) |
Apr 17, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 14.24 | 14.50 | 14.24 | 14.50 | 435 | +0.11(+0.77%) |
Apr 13, 2007 | 14.34 | 14.39 | 14.25 | 14.39 | 8,727 | +0.08(+0.58%) |
Apr 12, 2007 | 14.25 | 14.30 | 14.25 | 14.30 | 761 | +0.06(+0.39%) |
Apr 11, 2007 | 13.97 | 14.25 | 13.97 | 14.25 | 1,869 | +0.27(+1.91%) |
Apr 10, 2007 | 13.97 | 14.20 | 13.97 | 13.98 | 1,542 | +0.01(+0.07%) |
Apr 09, 2007 | 14.16 | 14.25 | 13.97 | 13.97 | 1,148 | -0.35(-2.44%) |
Apr 05, 2007 | 13.97 | 14.32 | 13.97 | 14.32 | 2,153 | +0.23(+1.63%) |
Apr 04, 2007 | 14.11 | 14.15 | 13.97 | 14.09 | 2,122 | -0.06(-0.45%) |
Apr 03, 2007 | 14.51 | 14.51 | 14.16 | 14.16 | 1,903 | -0.09(-0.65%) |
Apr 02, 2007 | 14.25 | 14.34 | 14.22 | 14.25 | 3,223 | +0.04(+0.26%) |
Mar 30, 2007 | 14.30 | 14.39 | 14.21 | 14.21 | 11,581 | -0.13(-0.90%) |
Mar 29, 2007 | 14.28 | 14.34 | 14.09 | 14.34 | 3,549 | -0.22(-1.51%) |
Mar 28, 2007 | 14.64 | 14.64 | 14.56 | 14.56 | 283 | +0.22(+1.54%) |
Mar 27, 2007 | 14.72 | 14.74 | 14.05 | 14.34 | 14,600 | -0.45(-3.04%) |
Mar 26, 2007 | 14.81 | 15.04 | 14.77 | 14.79 | 6,144 | -0.19(-1.29%) |
Mar 23, 2007 | 14.98 | 15.17 | 14.98 | 14.98 | 3,034 | -0.25(-1.63%) |
Mar 22, 2007 | 15.26 | 15.35 | 15.12 | 15.23 | 5,825 | -0.26(-1.66%) |
Mar 21, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 15.31 | 15.49 | 15.17 | 15.49 | 3,009 | +0.18(+1.20%) |
Mar 19, 2007 | 15.31 | 15.31 | 15.31 | 15.31 | 978 | -0.05(-0.30%) |
Mar 16, 2007 | 15.40 | 15.40 | 15.34 | 15.35 | 2,773 | -0.28(-1.76%) |
Mar 15, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 1,736 | +0.23(+1.49%) |
Mar 13, 2007 | 15.63 | 15.49 | 15.40 | 15.40 | 217 | -0.23(-1.47%) |
Mar 12, 2007 | 15.49 | 15.63 | 15.49 | 15.63 | 9,572 | +0.00(+0.00%) |
Mar 09, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 15.49 | 15.63 | 15.49 | 15.63 | 3,312 | -0.15(-0.94%) |
Mar 07, 2007 | 15.78 | 15.78 | 15.78 | 15.78 | 108 | +0.29(+1.85%) |
Mar 06, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 1,169 | -0.09(-0.59%) |
Mar 05, 2007 | 15.63 | 15.68 | 15.58 | 15.58 | 1,020 | -0.05(-0.29%) |
Mar 02, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |