Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.160 | 9.232 | 8.953 | 9.033 | 971,450 | -0.21(-2.32%) |
Feb 28, 2008 | 9.248 | 9.399 | 9.168 | 9.248 | 646,253 | -0.07(-0.77%) |
Feb 27, 2008 | 9.359 | 9.534 | 9.280 | 9.319 | 524,838 | -0.06(-0.68%) |
Feb 26, 2008 | 9.407 | 9.550 | 9.311 | 9.383 | 400,091 | -0.02(-0.17%) |
Feb 25, 2008 | 9.359 | 9.431 | 9.240 | 9.399 | 462,780 | +0.02(+0.17%) |
Feb 22, 2008 | 9.287 | 9.415 | 9.073 | 9.383 | 580,343 | +0.14(+1.46%) |
Feb 21, 2008 | 9.829 | 9.940 | 9.232 | 9.248 | 640,159 | -0.53(-5.37%) |
Feb 20, 2008 | 9.606 | 9.821 | 9.598 | 9.773 | 376,503 | +0.14(+1.49%) |
Feb 19, 2008 | 9.709 | 9.797 | 9.542 | 9.630 | 467,524 | -0.06(-0.66%) |
Feb 18, 2008 | 9.717 | 9.805 | 9.614 | 9.693 | 464,095 | +0.00(+0.00%) |
Feb 15, 2008 | 9.717 | 9.805 | 9.614 | 9.693 | 463,938 | -0.08(-0.81%) |
Feb 14, 2008 | 9.964 | 10.03 | 9.638 | 9.773 | 803,667 | -0.21(-2.07%) |
Feb 13, 2008 | 9.765 | 10.02 | 9.693 | 9.980 | 417,720 | +0.30(+3.13%) |
Feb 12, 2008 | 9.693 | 9.860 | 9.550 | 9.677 | 712,285 | +0.02(+0.16%) |
Feb 11, 2008 | 9.638 | 9.741 | 9.478 | 9.662 | 487,988 | +0.02(+0.16%) |
Feb 08, 2008 | 9.749 | 9.900 | 9.558 | 9.646 | 364,979 | -0.14(-1.46%) |
Feb 07, 2008 | 9.765 | 9.964 | 9.590 | 9.789 | 884,286 | -0.02(-0.16%) |
Feb 06, 2008 | 9.876 | 10.11 | 9.797 | 9.805 | 495,592 | -0.01(-0.08%) |
Feb 05, 2008 | 9.980 | 10.16 | 9.813 | 9.813 | 614,612 | -0.32(-3.14%) |
Feb 04, 2008 | 10.14 | 10.36 | 10.10 | 10.13 | 625,338 | -0.05(-0.47%) |
Feb 01, 2008 | 10.14 | 10.23 | 9.940 | 10.18 | 689,026 | +0.02(+0.24%) |
Jan 31, 2008 | 9.884 | 10.23 | 9.884 | 10.15 | 913,185 | +0.09(+0.87%) |
Jan 30, 2008 | 10.74 | 10.79 | 9.948 | 10.07 | 1,036,485 | -0.62(-5.81%) |
Jan 29, 2008 | 10.51 | 10.73 | 10.26 | 10.69 | 743,005 | +0.39(+3.79%) |
Jan 28, 2008 | 10.04 | 10.33 | 10.03 | 10.30 | 694,724 | +0.17(+1.65%) |
Jan 25, 2008 | 10.54 | 10.54 | 10.09 | 10.13 | 694,447 | -0.36(-3.41%) |
Jan 24, 2008 | 10.51 | 10.61 | 10.43 | 10.49 | 689,013 | -0.14(-1.27%) |
Jan 23, 2008 | 9.940 | 10.66 | 9.884 | 10.62 | 836,012 | +0.40(+3.89%) |
Jan 22, 2008 | 10.29 | 10.63 | 9.948 | 10.23 | 791,670 | -0.12(-1.15%) |
Jan 21, 2008 | 10.30 | 10.41 | 10.12 | 10.35 | 1,252,812 | +0.00(+0.00%) |
Jan 18, 2008 | 10.30 | 10.41 | 10.12 | 10.35 | 1,252,812 | +0.13(+1.25%) |
Jan 17, 2008 | 10.38 | 10.38 | 10.09 | 10.22 | 990,112 | -0.16(-1.53%) |
Jan 16, 2008 | 9.940 | 10.54 | 9.940 | 10.38 | 946,092 | +0.44(+4.40%) |
Jan 15, 2008 | 10.15 | 10.25 | 9.940 | 9.940 | 624,924 | -0.33(-3.25%) |
Jan 14, 2008 | 10.27 | 10.38 | 10.23 | 10.27 | 876,848 | +0.01(+0.08%) |
Jan 11, 2008 | 10.62 | 10.62 | 10.27 | 10.27 | 573,709 | -0.41(-3.80%) |
Jan 10, 2008 | 10.45 | 10.76 | 10.28 | 10.67 | 847,853 | +0.17(+1.59%) |
Jan 09, 2008 | 10.47 | 10.83 | 10.26 | 10.51 | 1,067,542 | +0.01(+0.08%) |
Jan 08, 2008 | 11.05 | 11.17 | 10.49 | 10.50 | 1,092,288 | -0.53(-4.83%) |
Jan 07, 2008 | 10.51 | 11.08 | 10.43 | 11.03 | 1,416,597 | +0.59(+5.64%) |
Jan 04, 2008 | 10.94 | 11.02 | 10.44 | 10.44 | 767,350 | -0.57(-5.13%) |
Jan 03, 2008 | 11.37 | 11.53 | 10.97 | 11.01 | 859,550 | -0.37(-3.22%) |
Jan 02, 2008 | 11.71 | 11.76 | 11.23 | 11.37 | 616,310 | -0.34(-2.92%) |
Jan 01, 2008 | 11.57 | 11.95 | 11.56 | 11.71 | 777,871 | +0.00(+0.00%) |
Dec 31, 2007 | 11.57 | 11.95 | 11.56 | 11.71 | 777,871 | +0.10(+0.89%) |
Dec 28, 2007 | 12.12 | 12.22 | 11.57 | 11.61 | 1,022,768 | -0.50(-4.14%) |
Dec 27, 2007 | 12.39 | 12.44 | 12.09 | 12.11 | 628,419 | -0.28(-2.25%) |
Dec 26, 2007 | 12.29 | 12.45 | 12.00 | 12.39 | 855,477 | +0.06(+0.52%) |
Dec 24, 2007 | 12.10 | 12.38 | 12.02 | 12.33 | 348,265 | +0.27(+2.24%) |
Dec 21, 2007 | 12.26 | 12.29 | 11.94 | 12.06 | 1,565,499 | +0.05(+0.40%) |
Dec 20, 2007 | 11.87 | 12.10 | 11.77 | 12.01 | 966,833 | -0.16(-1.31%) |
Dec 19, 2007 | 12.40 | 12.40 | 12.03 | 12.17 | 884,882 | -0.21(-1.67%) |
Dec 18, 2007 | 12.74 | 12.74 | 12.10 | 12.38 | 1,213,884 | -0.30(-2.39%) |
Dec 17, 2007 | 12.75 | 12.89 | 12.53 | 12.68 | 706,597 | -0.16(-1.24%) |
Dec 14, 2007 | 12.99 | 13.20 | 12.81 | 12.84 | 720,942 | -0.20(-1.53%) |
Dec 13, 2007 | 12.99 | 13.24 | 12.84 | 13.04 | 790,348 | +0.07(+0.55%) |
Dec 12, 2007 | 13.04 | 13.04 | 12.77 | 12.96 | 897,601 | +0.19(+1.50%) |
Dec 11, 2007 | 13.16 | 13.34 | 12.75 | 12.77 | 617,266 | -0.37(-2.79%) |
Dec 10, 2007 | 13.02 | 13.16 | 12.97 | 13.14 | 719,208 | +0.13(+0.98%) |
Dec 07, 2007 | 13.21 | 13.22 | 12.96 | 13.01 | 610,773 | -0.21(-1.62%) |
Dec 06, 2007 | 13.10 | 13.23 | 13.04 | 13.23 | 639,209 | +0.12(+0.91%) |
Dec 05, 2007 | 13.05 | 13.23 | 12.93 | 13.11 | 1,148,214 | +0.02(+0.18%) |
Dec 04, 2007 | 12.89 | 13.14 | 12.76 | 13.08 | 1,347,841 | +0.12(+0.92%) |
Dec 03, 2007 | 13.12 | 13.23 | 12.96 | 12.96 | 848,776 | -0.22(-1.69%) |
Nov 30, 2007 | 13.51 | 13.51 | 12.99 | 13.19 | 1,261,771 | -0.22(-1.66%) |
Nov 29, 2007 | 13.14 | 13.43 | 13.14 | 13.41 | 750,400 | +0.18(+1.38%) |
Nov 28, 2007 | 13.07 | 13.33 | 12.95 | 13.23 | 804,479 | +0.25(+1.90%) |
Nov 27, 2007 | 12.91 | 13.07 | 12.82 | 12.98 | 1,021,927 | +0.10(+0.80%) |
Nov 26, 2007 | 13.15 | 13.27 | 12.88 | 12.88 | 948,414 | -0.35(-2.65%) |
Nov 23, 2007 | 13.41 | 13.43 | 13.12 | 13.23 | 282,764 | -0.13(-0.95%) |
Nov 21, 2007 | 13.33 | 13.53 | 13.25 | 13.35 | 1,058,730 | -0.02(-0.12%) |
Nov 20, 2007 | 13.85 | 13.90 | 13.09 | 13.37 | 1,658,936 | -0.37(-2.67%) |
Nov 19, 2007 | 13.83 | 13.92 | 13.55 | 13.74 | 1,162,202 | -0.21(-1.48%) |
Nov 16, 2007 | 14.12 | 14.13 | 13.72 | 13.94 | 1,059,847 | -0.14(-1.02%) |
Nov 15, 2007 | 14.42 | 14.44 | 13.96 | 14.09 | 1,707,393 | -0.33(-2.26%) |
Nov 14, 2007 | 14.90 | 14.95 | 14.36 | 14.41 | 1,624,090 | -0.45(-3.05%) |
Nov 13, 2007 | 15.05 | 15.05 | 14.68 | 14.87 | 767,197 | -0.10(-0.69%) |
Nov 12, 2007 | 15.02 | 15.34 | 14.92 | 14.97 | 732,741 | -0.03(-0.21%) |
Nov 09, 2007 | 15.15 | 15.31 | 14.89 | 15.00 | 838,750 | -0.31(-2.03%) |
Nov 08, 2007 | 15.36 | 15.37 | 15.08 | 15.31 | 1,069,723 | +0.03(+0.21%) |
Nov 07, 2007 | 15.10 | 15.32 | 15.10 | 15.28 | 1,374,962 | +0.00(+0.00%) |
Nov 06, 2007 | 15.24 | 15.30 | 15.12 | 15.28 | 900,298 | +0.06(+0.37%) |
Nov 05, 2007 | 15.37 | 15.47 | 15.12 | 15.22 | 581,043 | -0.21(-1.39%) |
Nov 02, 2007 | 15.40 | 15.67 | 15.31 | 15.44 | 878,932 | +0.08(+0.52%) |
Nov 01, 2007 | 16.04 | 16.35 | 15.33 | 15.36 | 1,277,678 | -0.98(-5.99%) |
Oct 31, 2007 | 16.20 | 16.35 | 16.04 | 16.34 | 1,522,609 | +0.18(+1.13%) |
Oct 30, 2007 | 16.35 | 16.67 | 16.15 | 16.16 | 981,317 | -0.20(-1.22%) |
Oct 29, 2007 | 16.70 | 16.79 | 16.16 | 16.35 | 1,000,723 | -0.35(-2.10%) |
Oct 26, 2007 | 15.92 | 16.78 | 15.92 | 16.70 | 1,085,285 | -0.01(-0.05%) |
Oct 25, 2007 | 17.09 | 17.48 | 16.51 | 16.71 | 1,082,914 | -0.20(-1.18%) |
Oct 24, 2007 | 15.99 | 17.33 | 15.99 | 16.91 | 1,755,680 | +0.49(+3.01%) |
Oct 23, 2007 | 16.31 | 16.66 | 16.24 | 16.42 | 999,141 | +0.19(+1.18%) |
Oct 22, 2007 | 15.83 | 16.29 | 15.72 | 16.23 | 933,100 | +0.26(+1.64%) |
Oct 19, 2007 | 16.20 | 16.29 | 15.95 | 15.96 | 724,212 | -0.23(-1.43%) |
Oct 18, 2007 | 15.82 | 16.39 | 15.82 | 16.20 | 1,073,245 | +0.26(+1.65%) |
Oct 17, 2007 | 16.18 | 16.33 | 15.80 | 15.93 | 1,094,093 | -0.18(-1.09%) |
Oct 16, 2007 | 16.68 | 16.74 | 16.11 | 16.11 | 1,038,325 | -0.64(-3.85%) |
Oct 15, 2007 | 17.01 | 17.05 | 16.70 | 16.75 | 669,541 | -0.29(-1.68%) |
Oct 12, 2007 | 16.85 | 17.14 | 16.85 | 17.04 | 528,786 | +0.18(+1.04%) |
Oct 11, 2007 | 16.85 | 17.06 | 16.81 | 16.86 | 725,933 | +0.06(+0.33%) |
Oct 10, 2007 | 16.72 | 16.98 | 16.72 | 16.81 | 643,289 | +0.04(+0.24%) |
Oct 09, 2007 | 16.81 | 16.82 | 16.66 | 16.77 | 606,000 | +0.02(+0.09%) |
Oct 08, 2007 | 16.69 | 16.79 | 16.64 | 16.75 | 441,449 | +0.12(+0.72%) |
Oct 05, 2007 | 16.62 | 16.71 | 16.52 | 16.63 | 603,521 | +0.14(+0.87%) |
Oct 04, 2007 | 16.50 | 16.78 | 16.44 | 16.49 | 678,399 | +0.02(+0.10%) |
Oct 03, 2007 | 17.17 | 17.33 | 16.31 | 16.47 | 1,619,858 | -0.79(-4.56%) |
Oct 02, 2007 | 17.03 | 17.31 | 16.96 | 17.26 | 306,488 | +0.26(+1.54%) |
Oct 01, 2007 | 16.87 | 17.04 | 16.79 | 17.00 | 877,665 | +0.09(+0.52%) |
Sep 28, 2007 | 17.27 | 17.42 | 16.84 | 16.91 | 592,535 | -0.41(-2.39%) |
Sep 27, 2007 | 17.15 | 17.61 | 17.15 | 17.33 | 761,105 | +0.20(+1.16%) |
Sep 26, 2007 | 17.07 | 17.21 | 16.86 | 17.13 | 563,085 | +0.10(+0.61%) |
Sep 25, 2007 | 17.52 | 17.69 | 16.95 | 17.02 | 973,951 | -0.60(-3.43%) |
Sep 24, 2007 | 17.71 | 17.71 | 17.41 | 17.63 | 717,432 | -0.13(-0.72%) |
Sep 21, 2007 | 17.65 | 17.85 | 17.44 | 17.76 | 818,652 | +0.27(+1.55%) |
Sep 20, 2007 | 17.64 | 17.87 | 17.35 | 17.48 | 817,955 | -0.24(-1.35%) |
Sep 19, 2007 | 17.56 | 17.90 | 17.54 | 17.72 | 553,094 | +0.20(+1.14%) |
Sep 18, 2007 | 17.16 | 17.67 | 17.07 | 17.52 | 456,593 | +0.41(+2.42%) |
Sep 17, 2007 | 17.09 | 17.29 | 17.09 | 17.11 | 769,078 | -0.06(-0.37%) |
Sep 14, 2007 | 17.16 | 17.37 | 17.02 | 17.17 | 344,264 | -0.10(-0.55%) |
Sep 13, 2007 | 17.55 | 17.76 | 17.25 | 17.27 | 431,073 | -0.19(-1.09%) |
Sep 12, 2007 | 17.50 | 17.57 | 17.30 | 17.46 | 666,154 | -0.07(-0.41%) |
Sep 11, 2007 | 17.39 | 17.60 | 17.33 | 17.53 | 345,899 | +0.20(+1.15%) |
Sep 10, 2007 | 17.60 | 17.72 | 17.19 | 17.33 | 481,423 | -0.22(-1.27%) |
Sep 07, 2007 | 17.76 | 18.05 | 17.52 | 17.56 | 427,939 | -0.46(-2.56%) |
Sep 06, 2007 | 18.20 | 18.20 | 17.70 | 18.02 | 725,887 | -0.15(-0.83%) |
Sep 05, 2007 | 18.22 | 18.42 | 18.13 | 18.17 | 584,690 | -0.16(-0.87%) |
Sep 04, 2007 | 18.38 | 18.46 | 18.22 | 18.33 | 450,793 | -0.07(-0.39%) |
Aug 31, 2007 | 18.76 | 18.82 | 18.35 | 18.40 | 396,662 | -0.18(-0.99%) |
Aug 30, 2007 | 18.50 | 18.83 | 18.18 | 18.58 | 377,155 | -0.10(-0.55%) |
Aug 29, 2007 | 18.44 | 18.72 | 18.22 | 18.69 | 539,616 | +0.33(+1.78%) |
Aug 28, 2007 | 18.75 | 18.93 | 18.36 | 18.36 | 494,113 | -0.57(-2.99%) |
Aug 27, 2007 | 18.92 | 19.08 | 18.68 | 18.93 | 365,442 | -0.03(-0.17%) |
Aug 24, 2007 | 18.64 | 18.97 | 18.52 | 18.96 | 462,451 | +0.25(+1.36%) |
Aug 23, 2007 | 18.74 | 18.85 | 18.58 | 18.70 | 742,344 | +0.06(+0.30%) |
Aug 22, 2007 | 18.65 | 19.05 | 18.57 | 18.65 | 1,118,743 | +0.14(+0.77%) |
Aug 21, 2007 | 18.29 | 18.76 | 18.29 | 18.50 | 869,133 | +0.12(+0.65%) |
Aug 20, 2007 | 18.40 | 18.86 | 18.22 | 18.38 | 1,093,935 | -0.01(-0.04%) |
Aug 17, 2007 | 18.82 | 18.89 | 17.76 | 18.39 | 1,506,893 | +0.30(+1.67%) |
Aug 16, 2007 | 17.87 | 18.37 | 17.68 | 18.09 | 1,220,110 | +0.17(+0.93%) |
Aug 15, 2007 | 17.85 | 18.52 | 17.80 | 17.92 | 1,422,051 | +0.06(+0.36%) |
Aug 14, 2007 | 18.11 | 18.34 | 17.86 | 17.86 | 1,109,133 | -0.25(-1.41%) |
Aug 13, 2007 | 17.60 | 18.39 | 17.25 | 18.11 | 2,063,058 | +0.60(+3.41%) |
Aug 10, 2007 | 16.47 | 18.41 | 16.31 | 17.52 | 2,701,316 | +0.84(+5.01%) |
Aug 09, 2007 | 16.44 | 17.09 | 15.63 | 16.68 | 4,697,059 | -0.31(-1.83%) |
Aug 08, 2007 | 18.98 | 19.11 | 16.39 | 16.99 | 2,857,945 | -1.95(-10.29%) |
Aug 07, 2007 | 19.24 | 19.38 | 18.75 | 18.94 | 1,388,035 | -0.34(-1.77%) |
Aug 06, 2007 | 19.17 | 19.59 | 19.04 | 19.28 | 1,117,044 | +0.19(+1.00%) |
Aug 03, 2007 | 19.22 | 20.51 | 19.08 | 19.09 | 1,060,320 | -1.25(-6.14%) |
Aug 02, 2007 | 20.44 | 20.80 | 20.29 | 20.34 | 1,697,043 | -0.08(-0.39%) |
Aug 01, 2007 | 19.82 | 20.45 | 19.41 | 20.42 | 1,346,356 | +0.51(+2.56%) |
Jul 31, 2007 | 19.72 | 20.27 | 19.38 | 19.91 | 1,106,120 | +0.35(+1.79%) |
Jul 30, 2007 | 19.39 | 19.86 | 19.10 | 19.56 | 826,020 | +0.17(+0.86%) |
Jul 27, 2007 | 19.91 | 20.49 | 19.24 | 19.39 | 1,070,760 | -0.48(-2.40%) |
Jul 26, 2007 | 20.98 | 21.11 | 19.82 | 19.87 | 1,144,164 | -1.44(-6.76%) |
Jul 25, 2007 | 20.93 | 21.69 | 20.84 | 21.31 | 1,759,402 | +1.38(+6.95%) |
Jul 24, 2007 | 20.37 | 20.47 | 19.87 | 19.93 | 481,124 | -0.68(-3.32%) |
Jul 23, 2007 | 20.52 | 21.12 | 20.40 | 20.61 | 409,288 | +0.09(+0.43%) |
Jul 20, 2007 | 20.94 | 20.99 | 20.43 | 20.52 | 476,665 | -0.46(-2.20%) |
Jul 19, 2007 | 21.20 | 21.38 | 20.80 | 20.99 | 446,757 | -0.14(-0.64%) |
Jul 18, 2007 | 21.02 | 21.19 | 20.79 | 21.12 | 294,431 | -0.05(-0.23%) |
Jul 17, 2007 | 21.34 | 21.38 | 21.13 | 21.17 | 309,147 | -0.04(-0.19%) |
Jul 16, 2007 | 21.26 | 21.43 | 21.11 | 21.21 | 236,058 | -0.14(-0.67%) |
Jul 13, 2007 | 21.54 | 21.61 | 21.26 | 21.35 | 296,311 | -0.21(-0.96%) |
Jul 12, 2007 | 20.93 | 21.56 | 20.91 | 21.56 | 475,219 | +0.57(+2.69%) |
Jul 11, 2007 | 21.01 | 21.05 | 20.87 | 20.99 | 436,049 | -0.05(-0.23%) |
Jul 10, 2007 | 21.16 | 21.29 | 20.70 | 21.04 | 538,642 | -0.09(-0.41%) |
Jul 09, 2007 | 21.24 | 21.24 | 21.05 | 21.13 | 477,508 | -0.10(-0.45%) |
Jul 06, 2007 | 21.03 | 21.33 | 20.98 | 21.23 | 578,424 | +0.14(+0.64%) |
Jul 05, 2007 | 21.13 | 21.48 | 20.80 | 21.09 | 553,095 | -0.02(-0.08%) |
Jul 03, 2007 | 21.25 | 21.37 | 21.02 | 21.11 | 325,303 | -0.05(-0.23%) |
Jul 02, 2007 | 21.21 | 21.46 | 21.12 | 21.15 | 583,406 | +0.06(+0.26%) |
Jun 29, 2007 | 21.26 | 21.45 | 21.06 | 21.10 | 540,423 | -0.10(-0.45%) |
Jun 28, 2007 | 20.97 | 21.41 | 20.89 | 21.19 | 544,083 | +0.25(+1.22%) |
Jun 27, 2007 | 20.82 | 20.99 | 20.74 | 20.94 | 671,460 | -0.03(-0.15%) |
Jun 26, 2007 | 20.93 | 21.24 | 20.80 | 20.97 | 835,665 | +0.09(+0.42%) |
Jun 25, 2007 | 21.02 | 21.34 | 20.80 | 20.88 | 523,488 | -0.20(-0.94%) |
Jun 22, 2007 | 21.33 | 21.57 | 20.84 | 21.08 | 1,708,764 | -0.32(-1.49%) |
Jun 21, 2007 | 21.00 | 21.46 | 20.82 | 21.40 | 452,586 | +0.34(+1.63%) |
Jun 20, 2007 | 21.61 | 21.61 | 21.04 | 21.06 | 424,456 | -0.56(-2.58%) |
Jun 19, 2007 | 21.54 | 21.71 | 21.41 | 21.61 | 366,404 | +0.03(+0.15%) |
Jun 18, 2007 | 21.53 | 21.66 | 21.39 | 21.58 | 378,090 | +0.12(+0.56%) |
Jun 15, 2007 | 21.74 | 21.81 | 21.46 | 21.46 | 749,647 | -0.04(-0.19%) |
Jun 14, 2007 | 21.54 | 21.69 | 21.42 | 21.50 | 356,603 | -0.01(-0.04%) |
Jun 13, 2007 | 21.20 | 21.60 | 21.20 | 21.51 | 576,622 | +0.29(+1.39%) |
Jun 12, 2007 | 21.10 | 21.51 | 21.07 | 21.22 | 643,972 | -0.01(-0.04%) |
Jun 11, 2007 | 21.30 | 21.42 | 21.08 | 21.23 | 411,045 | -0.16(-0.74%) |
Jun 08, 2007 | 21.10 | 21.48 | 20.91 | 21.38 | 455,580 | +0.26(+1.24%) |
Jun 07, 2007 | 21.49 | 21.64 | 21.11 | 21.12 | 820,169 | -0.49(-2.25%) |
Jun 06, 2007 | 21.65 | 21.81 | 21.46 | 21.61 | 487,629 | -0.18(-0.84%) |
Jun 05, 2007 | 22.11 | 22.16 | 21.49 | 21.79 | 619,719 | -0.36(-1.62%) |
Jun 04, 2007 | 22.43 | 22.46 | 22.06 | 22.15 | 718,433 | -0.31(-1.38%) |
Jun 01, 2007 | 22.23 | 22.46 | 22.12 | 22.46 | 1,007,998 | +0.33(+1.51%) |
May 31, 2007 | 21.81 | 22.30 | 21.77 | 22.12 | 793,464 | +0.33(+1.53%) |
May 30, 2007 | 21.34 | 21.81 | 21.10 | 21.79 | 1,019,930 | +0.31(+1.44%) |
May 29, 2007 | 21.58 | 21.71 | 21.42 | 21.48 | 739,538 | -0.19(-0.88%) |
May 25, 2007 | 21.26 | 21.71 | 21.12 | 21.67 | 430,173 | +0.33(+1.57%) |
May 24, 2007 | 21.88 | 21.93 | 21.28 | 21.34 | 726,550 | -0.61(-2.79%) |
May 23, 2007 | 21.93 | 22.04 | 21.62 | 21.95 | 540,507 | +0.07(+0.33%) |
May 22, 2007 | 21.70 | 22.02 | 21.62 | 21.88 | 534,868 | +0.21(+0.99%) |
May 21, 2007 | 21.50 | 21.77 | 21.34 | 21.66 | 467,529 | +0.12(+0.55%) |
May 18, 2007 | 21.54 | 21.64 | 21.15 | 21.54 | 444,584 | -0.03(-0.15%) |
May 17, 2007 | 21.58 | 21.70 | 21.44 | 21.58 | 263,898 | -0.07(-0.33%) |
May 16, 2007 | 21.50 | 21.65 | 21.39 | 21.65 | 295,513 | +0.17(+0.78%) |
May 15, 2007 | 21.36 | 21.90 | 21.36 | 21.48 | 570,419 | +0.01(+0.04%) |
May 14, 2007 | 21.89 | 21.99 | 21.39 | 21.47 | 583,636 | -0.42(-1.93%) |
May 11, 2007 | 21.60 | 21.97 | 21.38 | 21.89 | 276,599 | +0.28(+1.29%) |
May 10, 2007 | 21.78 | 21.94 | 21.46 | 21.61 | 484,758 | -0.32(-1.45%) |
May 09, 2007 | 21.81 | 22.05 | 21.66 | 21.93 | 635,708 | +0.00(+0.00%) |
May 08, 2007 | 21.61 | 22.01 | 21.39 | 21.93 | 936,754 | +0.24(+1.10%) |
May 07, 2007 | 22.18 | 22.18 | 21.67 | 21.69 | 654,009 | -0.56(-2.50%) |
May 04, 2007 | 21.46 | 22.26 | 21.46 | 22.25 | 943,820 | +0.68(+3.14%) |
May 03, 2007 | 21.46 | 21.63 | 21.03 | 21.58 | 769,726 | +0.07(+0.33%) |
May 02, 2007 | 21.48 | 21.65 | 21.10 | 21.50 | 471,876 | +0.10(+0.48%) |
May 01, 2007 | 21.29 | 21.64 | 21.24 | 21.40 | 837,066 | +0.09(+0.41%) |
Apr 30, 2007 | 21.36 | 21.50 | 21.23 | 21.31 | 1,004,319 | +0.01(+0.04%) |
Apr 27, 2007 | 21.16 | 21.46 | 21.00 | 21.30 | 1,019,552 | -0.02(-0.07%) |
Apr 26, 2007 | 21.45 | 21.60 | 21.28 | 21.32 | 791,777 | -0.18(-0.81%) |
Apr 25, 2007 | 20.73 | 22.20 | 20.60 | 21.50 | 1,800,154 | +0.91(+4.41%) |
Apr 24, 2007 | 20.51 | 20.64 | 20.24 | 20.59 | 623,300 | +0.25(+1.25%) |
Apr 23, 2007 | 20.49 | 20.60 | 20.28 | 20.33 | 781,863 | -0.37(-1.77%) |
Apr 20, 2007 | 20.38 | 20.92 | 20.31 | 20.70 | 810,705 | +0.49(+2.44%) |
Apr 19, 2007 | 20.17 | 20.35 | 19.91 | 20.21 | 498,475 | +0.02(+0.08%) |
Apr 18, 2007 | 20.49 | 20.62 | 20.17 | 20.19 | 723,810 | -0.41(-1.97%) |
Apr 17, 2007 | 20.30 | 20.72 | 20.19 | 20.60 | 1,118,578 | +0.27(+1.33%) |
Apr 16, 2007 | 20.04 | 20.33 | 20.04 | 20.33 | 450,817 | +0.34(+1.71%) |
Apr 13, 2007 | 19.84 | 19.99 | 19.75 | 19.98 | 361,949 | +0.18(+0.88%) |
Apr 12, 2007 | 19.64 | 19.81 | 19.46 | 19.81 | 945,887 | +0.17(+0.85%) |
Apr 11, 2007 | 19.78 | 19.78 | 19.55 | 19.64 | 753,797 | -0.18(-0.92%) |
Apr 10, 2007 | 19.72 | 19.87 | 19.63 | 19.82 | 470,140 | +0.06(+0.28%) |
Apr 09, 2007 | 19.97 | 19.97 | 19.65 | 19.77 | 546,796 | -0.14(-0.72%) |
Apr 05, 2007 | 19.97 | 20.06 | 19.89 | 19.91 | 397,689 | +0.00(+0.00%) |
Apr 04, 2007 | 19.97 | 20.02 | 19.81 | 19.91 | 454,674 | -0.06(-0.28%) |
Apr 03, 2007 | 19.89 | 19.98 | 19.71 | 19.97 | 590,440 | +0.08(+0.40%) |
Apr 02, 2007 | 20.00 | 20.02 | 19.89 | 19.89 | 551,052 | -0.02(-0.12%) |
Mar 30, 2007 | 19.90 | 20.02 | 19.73 | 19.91 | 511,257 | +0.08(+0.40%) |
Mar 29, 2007 | 20.17 | 20.21 | 19.66 | 19.83 | 629,597 | -0.29(-1.42%) |
Mar 28, 2007 | 19.98 | 20.22 | 19.78 | 20.12 | 1,137,660 | +0.04(+0.20%) |
Mar 27, 2007 | 20.07 | 20.09 | 19.74 | 20.08 | 908,545 | -0.06(-0.32%) |
Mar 26, 2007 | 19.94 | 20.15 | 19.78 | 20.14 | 429,084 | +0.30(+1.52%) |
Mar 23, 2007 | 19.90 | 20.01 | 19.83 | 19.84 | 494,979 | -0.04(-0.20%) |
Mar 22, 2007 | 19.98 | 19.99 | 19.84 | 19.88 | 411,026 | -0.06(-0.28%) |
Mar 21, 2007 | 19.73 | 20.00 | 19.60 | 19.94 | 818,420 | +0.18(+0.89%) |
Mar 20, 2007 | 19.78 | 19.91 | 19.63 | 19.76 | 698,055 | -0.10(-0.48%) |
Mar 19, 2007 | 19.64 | 19.95 | 19.63 | 19.86 | 681,070 | +0.29(+1.50%) |
Mar 16, 2007 | 19.77 | 19.98 | 19.54 | 19.56 | 1,014,681 | -0.21(-1.09%) |
Mar 15, 2007 | 19.69 | 19.87 | 19.59 | 19.78 | 482,298 | +0.11(+0.57%) |
Mar 14, 2007 | 19.35 | 19.71 | 19.22 | 19.67 | 1,110,347 | +0.28(+1.44%) |
Mar 13, 2007 | 19.63 | 19.59 | 19.29 | 19.39 | 847,473 | -0.24(-1.22%) |
Mar 12, 2007 | 19.61 | 19.78 | 19.47 | 19.63 | 689,916 | +0.10(+0.49%) |
Mar 09, 2007 | 19.49 | 19.66 | 19.32 | 19.53 | 499,600 | +0.06(+0.29%) |
Mar 08, 2007 | 19.47 | 19.70 | 19.20 | 19.47 | 855,189 | +0.07(+0.37%) |
Mar 07, 2007 | 19.59 | 19.62 | 19.37 | 19.40 | 674,723 | -0.24(-1.22%) |
Mar 06, 2007 | 19.44 | 19.73 | 19.38 | 19.64 | 417,794 | +0.35(+1.82%) |
Mar 05, 2007 | 19.27 | 19.73 | 19.27 | 19.29 | 614,259 | -0.18(-0.94%) |
Mar 02, 2007 | 19.62 | 19.81 | 19.43 | 19.47 | 744,780 | -0.22(-1.13%) |