Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.22 | 16.28 | 15.99 | 16.27 | 1,065,521 | +0.11(+0.70%) |
Mar 28, 2008 | 16.44 | 16.56 | 16.15 | 16.16 | 629,199 | -0.20(-1.21%) |
Mar 27, 2008 | 16.66 | 16.66 | 16.29 | 16.36 | 920,172 | -0.27(-1.60%) |
Mar 26, 2008 | 16.99 | 16.99 | 16.54 | 16.63 | 928,154 | -0.50(-2.90%) |
Mar 25, 2008 | 16.88 | 17.20 | 16.83 | 17.12 | 560,357 | +0.28(+1.66%) |
Mar 24, 2008 | 16.71 | 16.97 | 16.47 | 16.84 | 621,987 | +0.35(+2.13%) |
Mar 21, 2008 | 16.49 | 16.61 | 16.37 | 16.49 | 641,292 | +0.00(+0.00%) |
Mar 20, 2008 | 16.49 | 16.61 | 16.37 | 16.49 | 641,292 | -0.01(-0.07%) |
Mar 19, 2008 | 17.10 | 17.25 | 16.48 | 16.50 | 866,029 | -0.48(-2.83%) |
Mar 18, 2008 | 16.52 | 17.02 | 16.33 | 16.99 | 731,979 | +0.78(+4.81%) |
Mar 17, 2008 | 15.94 | 16.40 | 15.87 | 16.21 | 579,438 | -0.05(-0.32%) |
Mar 14, 2008 | 16.72 | 16.78 | 16.11 | 16.26 | 625,613 | -0.36(-2.14%) |
Mar 13, 2008 | 16.38 | 16.68 | 16.10 | 16.61 | 576,693 | +0.06(+0.39%) |
Mar 12, 2008 | 16.45 | 16.84 | 16.45 | 16.55 | 418,535 | +0.10(+0.59%) |
Mar 11, 2008 | 16.51 | 16.60 | 16.13 | 16.45 | 709,810 | +0.38(+2.39%) |
Mar 10, 2008 | 16.48 | 16.48 | 16.04 | 16.07 | 646,391 | -0.36(-2.19%) |
Mar 07, 2008 | 16.62 | 16.67 | 16.38 | 16.43 | 768,016 | -0.32(-1.91%) |
Mar 06, 2008 | 16.98 | 17.16 | 16.74 | 16.75 | 557,882 | -0.38(-2.22%) |
Mar 05, 2008 | 16.82 | 17.28 | 16.79 | 17.13 | 921,719 | +0.32(+1.87%) |
Mar 04, 2008 | 17.01 | 17.07 | 16.69 | 16.81 | 1,118,757 | -0.32(-1.84%) |
Mar 03, 2008 | 17.00 | 17.13 | 16.73 | 17.13 | 777,174 | +0.09(+0.55%) |
Feb 29, 2008 | 17.27 | 17.27 | 16.96 | 17.03 | 786,827 | -0.45(-2.57%) |
Feb 28, 2008 | 17.30 | 17.56 | 17.30 | 17.48 | 1,163,286 | +0.03(+0.16%) |
Feb 27, 2008 | 17.54 | 17.68 | 17.30 | 17.45 | 898,569 | -0.20(-1.12%) |
Feb 26, 2008 | 17.58 | 17.89 | 17.39 | 17.65 | 1,357,523 | +0.27(+1.56%) |
Feb 25, 2008 | 16.92 | 17.43 | 16.91 | 17.38 | 1,080,371 | +0.51(+3.02%) |
Feb 22, 2008 | 16.88 | 16.93 | 16.57 | 16.87 | 638,817 | +0.07(+0.41%) |
Feb 21, 2008 | 17.03 | 17.11 | 16.76 | 16.80 | 487,590 | -0.18(-1.07%) |
Feb 20, 2008 | 16.65 | 17.04 | 16.08 | 16.99 | 1,016,967 | +0.29(+1.77%) |
Feb 19, 2008 | 16.97 | 17.09 | 16.58 | 16.69 | 714,609 | -0.14(-0.82%) |
Feb 18, 2008 | 16.79 | 16.90 | 16.65 | 16.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.79 | 16.90 | 16.65 | 16.83 | 454,176 | -0.06(-0.36%) |
Feb 14, 2008 | 16.97 | 17.08 | 16.82 | 16.89 | 642,777 | -0.09(-0.55%) |
Feb 13, 2008 | 17.14 | 17.41 | 16.88 | 16.98 | 932,611 | -0.05(-0.31%) |
Feb 12, 2008 | 17.14 | 17.20 | 16.84 | 17.03 | 512,588 | +0.02(+0.10%) |
Feb 11, 2008 | 16.84 | 17.03 | 16.62 | 17.02 | 440,583 | +0.26(+1.54%) |
Feb 08, 2008 | 16.67 | 16.90 | 16.58 | 16.76 | 567,535 | -0.01(-0.05%) |
Feb 07, 2008 | 16.57 | 16.92 | 16.57 | 16.77 | 582,138 | +0.06(+0.36%) |
Feb 06, 2008 | 16.93 | 17.08 | 16.67 | 16.71 | 498,980 | -0.15(-0.91%) |
Feb 05, 2008 | 17.05 | 17.24 | 16.84 | 16.86 | 1,034,335 | -0.53(-3.04%) |
Feb 04, 2008 | 17.41 | 17.53 | 17.10 | 17.39 | 665,902 | -0.09(-0.53%) |
Feb 01, 2008 | 16.99 | 17.53 | 16.98 | 17.48 | 952,652 | +0.56(+3.32%) |
Jan 31, 2008 | 16.34 | 17.03 | 16.32 | 16.92 | 1,123,710 | +0.30(+1.80%) |
Jan 30, 2008 | 16.53 | 17.08 | 16.43 | 16.62 | 936,062 | +0.03(+0.17%) |
Jan 29, 2008 | 16.62 | 16.82 | 16.34 | 16.59 | 1,049,982 | +0.13(+0.79%) |
Jan 28, 2008 | 16.23 | 16.56 | 16.00 | 16.46 | 1,334,265 | +0.15(+0.89%) |
Jan 25, 2008 | 16.48 | 16.61 | 16.24 | 16.32 | 1,619,443 | -0.08(-0.49%) |
Jan 24, 2008 | 16.38 | 16.75 | 16.13 | 16.40 | 1,727,357 | +0.06(+0.40%) |
Jan 23, 2008 | 14.88 | 16.39 | 14.87 | 16.33 | 2,157,357 | +1.11(+7.27%) |
Jan 22, 2008 | 14.21 | 15.46 | 14.20 | 15.23 | 1,576,387 | -0.23(-1.52%) |
Jan 21, 2008 | 15.18 | 15.69 | 15.18 | 15.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.18 | 15.69 | 15.18 | 15.46 | 1,325,973 | +0.31(+2.05%) |
Jan 17, 2008 | 15.79 | 16.07 | 15.15 | 15.15 | 821,725 | -0.61(-3.90%) |
Jan 16, 2008 | 15.99 | 16.13 | 15.60 | 15.77 | 828,408 | -0.25(-1.59%) |
Jan 15, 2008 | 16.14 | 16.36 | 15.95 | 16.02 | 1,225,844 | -0.36(-2.22%) |
Jan 14, 2008 | 16.32 | 16.47 | 16.20 | 16.38 | 1,015,524 | +0.07(+0.42%) |
Jan 11, 2008 | 16.71 | 16.77 | 16.30 | 16.31 | 929,391 | -0.55(-3.26%) |
Jan 10, 2008 | 16.46 | 17.03 | 16.44 | 16.86 | 749,948 | +0.22(+1.34%) |
Jan 09, 2008 | 16.75 | 16.87 | 16.44 | 16.64 | 1,179,003 | -0.13(-0.75%) |
Jan 08, 2008 | 17.41 | 17.59 | 16.74 | 16.77 | 1,055,318 | -0.58(-3.33%) |
Jan 07, 2008 | 17.57 | 17.57 | 17.18 | 17.34 | 897,092 | -0.11(-0.65%) |
Jan 04, 2008 | 17.78 | 17.92 | 17.41 | 17.46 | 1,346,442 | -0.53(-2.92%) |
Jan 03, 2008 | 18.39 | 18.52 | 17.94 | 17.98 | 969,552 | -0.41(-2.24%) |
Jan 02, 2008 | 18.69 | 18.72 | 18.19 | 18.40 | 888,152 | -0.34(-1.83%) |
Jan 01, 2008 | 18.82 | 18.95 | 18.62 | 18.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.82 | 18.95 | 18.62 | 18.74 | 635,384 | -0.09(-0.49%) |
Dec 28, 2007 | 18.72 | 18.95 | 18.62 | 18.83 | 900,052 | +0.18(+0.95%) |
Dec 27, 2007 | 18.63 | 18.87 | 18.59 | 18.65 | 872,712 | -0.14(-0.73%) |
Dec 26, 2007 | 18.59 | 18.83 | 18.50 | 18.79 | 452,691 | -0.06(-0.30%) |
Dec 24, 2007 | 18.66 | 18.88 | 18.53 | 18.85 | 252,705 | +0.21(+1.11%) |
Dec 21, 2007 | 18.85 | 18.91 | 18.53 | 18.64 | 1,317,236 | +0.14(+0.74%) |
Dec 20, 2007 | 17.51 | 18.50 | 17.51 | 18.50 | 1,490,492 | +1.10(+6.34%) |
Dec 19, 2007 | 17.35 | 17.68 | 17.35 | 17.40 | 958,389 | -0.02(-0.12%) |
Dec 18, 2007 | 18.14 | 18.14 | 17.24 | 17.42 | 1,408,814 | -0.51(-2.86%) |
Dec 17, 2007 | 18.29 | 18.35 | 17.89 | 17.93 | 570,010 | -0.43(-2.33%) |
Dec 14, 2007 | 17.91 | 18.68 | 17.91 | 18.36 | 675,943 | +0.00(+0.00%) |
Dec 13, 2007 | 18.22 | 18.43 | 18.04 | 18.36 | 1,011,131 | +0.02(+0.11%) |
Dec 12, 2007 | 18.84 | 19.01 | 18.21 | 18.34 | 976,938 | -0.11(-0.59%) |
Dec 11, 2007 | 19.16 | 19.37 | 18.45 | 18.45 | 829,911 | -0.70(-3.65%) |
Dec 10, 2007 | 19.29 | 19.38 | 19.10 | 19.15 | 570,258 | -0.08(-0.44%) |
Dec 07, 2007 | 19.47 | 19.55 | 19.20 | 19.24 | 465,116 | -0.23(-1.18%) |
Dec 06, 2007 | 18.94 | 19.48 | 18.91 | 19.47 | 403,685 | +0.45(+2.36%) |
Dec 05, 2007 | 18.78 | 19.09 | 18.78 | 19.02 | 414,951 | +0.43(+2.33%) |
Dec 04, 2007 | 18.55 | 18.65 | 18.38 | 18.59 | 932,634 | -0.09(-0.48%) |
Dec 03, 2007 | 18.68 | 19.03 | 18.61 | 18.67 | 1,009,126 | -0.23(-1.20%) |
Nov 30, 2007 | 18.33 | 18.99 | 18.33 | 18.90 | 1,373,915 | +0.67(+3.70%) |
Nov 29, 2007 | 18.39 | 18.70 | 17.99 | 18.23 | 1,282,214 | -0.28(-1.51%) |
Nov 28, 2007 | 17.65 | 18.59 | 17.55 | 18.50 | 1,291,248 | +0.95(+5.41%) |
Nov 27, 2007 | 17.32 | 17.58 | 16.83 | 17.55 | 2,195,047 | +1.37(+8.46%) |
Nov 26, 2007 | 16.48 | 16.59 | 16.13 | 16.19 | 570,814 | -0.11(-0.65%) |
Nov 23, 2007 | 16.28 | 16.36 | 16.07 | 16.29 | 171,770 | +0.22(+1.38%) |
Nov 21, 2007 | 16.15 | 16.23 | 15.91 | 16.07 | 497,243 | -0.14(-0.87%) |
Nov 20, 2007 | 16.01 | 16.31 | 15.97 | 16.21 | 448,239 | +0.16(+1.01%) |
Nov 19, 2007 | 16.09 | 16.29 | 16.04 | 16.05 | 369,343 | -0.19(-1.17%) |
Nov 16, 2007 | 16.27 | 16.36 | 16.13 | 16.24 | 692,774 | +0.04(+0.27%) |
Nov 15, 2007 | 16.19 | 16.42 | 16.13 | 16.19 | 411,605 | -0.06(-0.37%) |
Nov 14, 2007 | 16.30 | 16.47 | 16.21 | 16.25 | 399,972 | +0.00(+0.02%) |
Nov 13, 2007 | 15.98 | 16.36 | 15.96 | 16.25 | 673,221 | +0.27(+1.69%) |
Nov 12, 2007 | 16.26 | 16.26 | 15.95 | 15.98 | 429,921 | -0.13(-0.83%) |
Nov 09, 2007 | 16.40 | 16.43 | 16.08 | 16.11 | 789,797 | -0.42(-2.57%) |
Nov 08, 2007 | 16.91 | 16.99 | 16.33 | 16.54 | 1,105,122 | -0.23(-1.40%) |
Nov 07, 2007 | 16.99 | 17.05 | 16.73 | 16.77 | 486,352 | -0.31(-1.82%) |
Nov 06, 2007 | 16.94 | 17.16 | 16.73 | 17.08 | 577,188 | +0.22(+1.29%) |
Nov 05, 2007 | 16.77 | 17.01 | 16.71 | 16.86 | 455,983 | -0.06(-0.36%) |
Nov 02, 2007 | 16.99 | 17.05 | 16.61 | 16.92 | 365,321 | +0.04(+0.21%) |
Nov 01, 2007 | 16.83 | 17.14 | 16.69 | 16.89 | 552,189 | -0.43(-2.47%) |
Oct 31, 2007 | 16.93 | 17.32 | 16.78 | 17.32 | 756,383 | +0.43(+2.56%) |
Oct 30, 2007 | 16.80 | 17.05 | 16.74 | 16.88 | 443,781 | +0.03(+0.19%) |
Oct 29, 2007 | 16.77 | 16.86 | 16.68 | 16.85 | 403,685 | +0.05(+0.29%) |
Oct 26, 2007 | 16.85 | 16.89 | 16.60 | 16.80 | 466,057 | +0.04(+0.24%) |
Oct 25, 2007 | 16.75 | 16.80 | 16.46 | 16.76 | 607,631 | +0.05(+0.29%) |
Oct 24, 2007 | 16.47 | 16.73 | 16.38 | 16.71 | 523,974 | +0.18(+1.07%) |
Oct 23, 2007 | 16.19 | 16.57 | 16.14 | 16.54 | 610,601 | +0.40(+2.45%) |
Oct 22, 2007 | 15.74 | 16.19 | 15.56 | 16.14 | 604,166 | +0.17(+1.06%) |
Oct 19, 2007 | 16.27 | 16.36 | 15.97 | 15.97 | 687,329 | -0.27(-1.64%) |
Oct 18, 2007 | 16.22 | 16.32 | 16.17 | 16.24 | 500,955 | -0.07(-0.45%) |
Oct 17, 2007 | 16.63 | 16.63 | 16.18 | 16.31 | 621,987 | -0.11(-0.66%) |
Oct 16, 2007 | 16.61 | 16.70 | 16.29 | 16.42 | 465,314 | -0.15(-0.88%) |
Oct 15, 2007 | 16.69 | 16.73 | 16.41 | 16.57 | 461,107 | -0.08(-0.49%) |
Oct 12, 2007 | 16.54 | 16.78 | 16.51 | 16.65 | 503,430 | +0.06(+0.39%) |
Oct 11, 2007 | 16.84 | 16.98 | 16.48 | 16.58 | 442,048 | -0.16(-0.97%) |
Oct 10, 2007 | 17.13 | 17.16 | 16.56 | 16.74 | 737,820 | -0.39(-2.26%) |
Oct 09, 2007 | 17.13 | 17.16 | 16.89 | 17.13 | 405,665 | +0.08(+0.47%) |
Oct 08, 2007 | 16.93 | 17.15 | 16.93 | 17.05 | 446,751 | +0.10(+0.60%) |
Oct 05, 2007 | 16.71 | 17.00 | 16.66 | 16.95 | 414,823 | +0.32(+1.94%) |
Oct 04, 2007 | 16.66 | 16.73 | 16.51 | 16.63 | 556,645 | +0.06(+0.37%) |
Oct 03, 2007 | 16.89 | 16.95 | 16.51 | 16.57 | 975,923 | -0.38(-2.27%) |
Oct 02, 2007 | 17.02 | 17.07 | 16.72 | 16.95 | 904,641 | -0.13(-0.78%) |
Oct 01, 2007 | 16.86 | 17.19 | 16.77 | 17.08 | 497,738 | +0.21(+1.25%) |
Sep 28, 2007 | 16.84 | 17.08 | 16.82 | 16.87 | 582,138 | -0.09(-0.55%) |
Sep 27, 2007 | 16.90 | 16.97 | 16.77 | 16.97 | 512,093 | +0.05(+0.31%) |
Sep 26, 2007 | 16.82 | 16.97 | 16.69 | 16.91 | 549,467 | +0.14(+0.82%) |
Sep 25, 2007 | 16.60 | 16.89 | 16.50 | 16.78 | 586,841 | +0.06(+0.39%) |
Sep 24, 2007 | 16.73 | 16.84 | 16.58 | 16.71 | 542,289 | -0.02(-0.10%) |
Sep 21, 2007 | 16.86 | 16.87 | 16.71 | 16.73 | 917,511 | +0.02(+0.14%) |
Sep 20, 2007 | 16.73 | 16.73 | 16.54 | 16.70 | 839,794 | -0.07(-0.43%) |
Sep 19, 2007 | 16.77 | 16.86 | 16.48 | 16.78 | 1,452,128 | +0.06(+0.39%) |
Sep 18, 2007 | 16.45 | 16.73 | 16.25 | 16.71 | 922,214 | +0.41(+2.50%) |
Sep 17, 2007 | 16.44 | 16.53 | 16.29 | 16.30 | 549,714 | -0.15(-0.93%) |
Sep 14, 2007 | 16.48 | 16.62 | 16.23 | 16.46 | 928,649 | -0.11(-0.66%) |
Sep 13, 2007 | 16.84 | 16.86 | 16.38 | 16.57 | 1,211,550 | -0.05(-0.32%) |
Sep 12, 2007 | 16.43 | 16.87 | 16.27 | 16.62 | 1,282,338 | +0.27(+1.63%) |
Sep 11, 2007 | 16.14 | 16.46 | 16.15 | 16.35 | 1,081,114 | +0.21(+1.30%) |
Sep 10, 2007 | 16.19 | 16.33 | 15.79 | 16.14 | 893,998 | +0.08(+0.53%) |
Sep 07, 2007 | 16.36 | 16.73 | 15.98 | 16.06 | 1,261,794 | -0.57(-3.43%) |
Sep 06, 2007 | 16.37 | 16.66 | 16.25 | 16.63 | 1,319,216 | +0.25(+1.55%) |
Sep 05, 2007 | 16.19 | 16.64 | 16.06 | 16.37 | 2,424,339 | +0.26(+1.60%) |
Sep 04, 2007 | 15.49 | 16.20 | 15.49 | 16.11 | 1,572,417 | +0.69(+4.45%) |
Aug 31, 2007 | 15.43 | 15.47 | 15.11 | 15.43 | 757,868 | +0.23(+1.52%) |
Aug 30, 2007 | 14.94 | 15.45 | 14.79 | 15.20 | 1,335,552 | +0.25(+1.70%) |
Aug 29, 2007 | 14.63 | 14.98 | 14.55 | 14.94 | 470,264 | +0.43(+2.95%) |
Aug 28, 2007 | 14.76 | 14.90 | 14.50 | 14.51 | 626,194 | -0.40(-2.68%) |
Aug 27, 2007 | 14.89 | 15.11 | 14.86 | 14.91 | 692,031 | +0.03(+0.19%) |
Aug 24, 2007 | 14.76 | 14.95 | 14.68 | 14.88 | 558,872 | +0.07(+0.49%) |
Aug 23, 2007 | 15.07 | 15.20 | 14.74 | 14.81 | 644,757 | -0.25(-1.69%) |
Aug 22, 2007 | 14.94 | 15.18 | 14.88 | 15.07 | 597,483 | +0.29(+2.00%) |
Aug 21, 2007 | 15.25 | 15.13 | 14.61 | 14.77 | 838,556 | -0.48(-3.13%) |
Aug 20, 2007 | 14.97 | 15.31 | 14.77 | 15.25 | 1,000,921 | +0.41(+2.78%) |
Aug 17, 2007 | 15.91 | 16.78 | 13.90 | 14.84 | 1,458,068 | +0.10(+0.66%) |
Aug 16, 2007 | 14.73 | 15.07 | 14.46 | 14.74 | 1,210,065 | +0.01(+0.05%) |
Aug 15, 2007 | 14.95 | 15.12 | 14.69 | 14.73 | 920,234 | -0.19(-1.27%) |
Aug 14, 2007 | 15.15 | 15.25 | 14.92 | 14.92 | 1,066,263 | -0.21(-1.39%) |
Aug 13, 2007 | 15.14 | 16.00 | 14.83 | 15.13 | 1,480,591 | -0.01(-0.08%) |
Aug 10, 2007 | 16.57 | 16.57 | 14.79 | 15.14 | 3,012,417 | -1.83(-10.80%) |
Aug 09, 2007 | 16.81 | 18.02 | 16.09 | 16.98 | 3,499,760 | +0.17(+0.99%) |
Aug 08, 2007 | 15.43 | 17.19 | 15.42 | 16.81 | 3,170,822 | +1.46(+9.53%) |
Aug 07, 2007 | 15.02 | 15.41 | 14.92 | 15.35 | 1,071,213 | +0.33(+2.21%) |
Aug 06, 2007 | 14.83 | 15.02 | 14.68 | 15.02 | 722,475 | +0.28(+1.89%) |
Aug 03, 2007 | 14.78 | 15.08 | 14.70 | 14.74 | 697,972 | -0.34(-2.25%) |
Aug 02, 2007 | 14.89 | 15.11 | 14.80 | 15.08 | 689,804 | +0.19(+1.25%) |
Aug 01, 2007 | 14.76 | 15.01 | 14.63 | 14.89 | 646,985 | +0.19(+1.29%) |
Jul 31, 2007 | 14.83 | 15.02 | 14.68 | 14.70 | 868,999 | -0.11(-0.74%) |
Jul 30, 2007 | 14.71 | 14.88 | 14.48 | 14.81 | 780,887 | +0.12(+0.83%) |
Jul 27, 2007 | 14.90 | 15.07 | 14.65 | 14.69 | 859,347 | -0.23(-1.54%) |
Jul 26, 2007 | 14.79 | 15.07 | 14.64 | 14.92 | 1,522,915 | -0.14(-0.91%) |
Jul 25, 2007 | 15.11 | 15.11 | 14.77 | 15.06 | 745,988 | +0.06(+0.43%) |
Jul 24, 2007 | 15.22 | 15.35 | 14.92 | 14.99 | 882,117 | -0.41(-2.68%) |
Jul 23, 2007 | 15.07 | 15.51 | 14.91 | 15.41 | 3,251,262 | +1.01(+7.02%) |
Jul 20, 2007 | 14.48 | 14.54 | 14.35 | 14.40 | 710,099 | -0.17(-1.14%) |
Jul 19, 2007 | 14.58 | 14.65 | 14.54 | 14.56 | 401,952 | +0.01(+0.06%) |
Jul 18, 2007 | 14.66 | 14.66 | 14.42 | 14.55 | 729,405 | -0.20(-1.34%) |
Jul 17, 2007 | 14.56 | 14.77 | 14.52 | 14.75 | 682,379 | +0.19(+1.33%) |
Jul 16, 2007 | 14.65 | 14.65 | 14.53 | 14.56 | 575,208 | -0.16(-1.07%) |
Jul 13, 2007 | 14.66 | 14.74 | 14.57 | 14.71 | 525,706 | -0.03(-0.19%) |
Jul 12, 2007 | 14.45 | 14.74 | 14.43 | 14.74 | 597,236 | +0.36(+2.53%) |
Jul 11, 2007 | 14.25 | 14.42 | 14.21 | 14.38 | 458,136 | +0.09(+0.62%) |
Jul 10, 2007 | 14.48 | 14.50 | 14.25 | 14.29 | 776,184 | -0.29(-1.97%) |
Jul 09, 2007 | 14.51 | 14.61 | 14.43 | 14.58 | 552,437 | +0.04(+0.31%) |
Jul 06, 2007 | 14.46 | 14.54 | 14.37 | 14.53 | 451,701 | +0.04(+0.28%) |
Jul 05, 2007 | 14.53 | 14.59 | 14.42 | 14.49 | 473,977 | -0.05(-0.33%) |
Jul 03, 2007 | 14.49 | 14.60 | 14.45 | 14.54 | 296,761 | -0.00(-0.03%) |
Jul 02, 2007 | 14.41 | 14.54 | 14.37 | 14.54 | 516,796 | +0.18(+1.27%) |
Jun 29, 2007 | 14.46 | 14.54 | 14.30 | 14.36 | 659,608 | -0.10(-0.70%) |
Jun 28, 2007 | 14.48 | 14.63 | 14.41 | 14.46 | 938,549 | -0.02(-0.11%) |
Jun 27, 2007 | 14.32 | 14.54 | 14.05 | 14.48 | 1,492,719 | +0.16(+1.13%) |
Jun 26, 2007 | 14.28 | 14.49 | 14.14 | 14.32 | 2,288,209 | +0.10(+0.68%) |
Jun 25, 2007 | 14.19 | 14.38 | 14.17 | 14.22 | 1,509,550 | +0.03(+0.23%) |
Jun 22, 2007 | 14.47 | 14.47 | 14.13 | 14.19 | 1,196,452 | -0.01(-0.09%) |
Jun 21, 2007 | 14.16 | 14.25 | 14.12 | 14.20 | 920,976 | +0.04(+0.29%) |
Jun 20, 2007 | 13.88 | 14.27 | 13.79 | 14.16 | 1,290,753 | +0.27(+1.92%) |
Jun 19, 2007 | 13.84 | 13.95 | 13.78 | 13.89 | 848,456 | +0.01(+0.09%) |
Jun 18, 2007 | 13.94 | 14.14 | 13.82 | 13.88 | 3,235,669 | +0.02(+0.15%) |
Jun 15, 2007 | 14.26 | 14.39 | 13.83 | 13.86 | 2,203,067 | -0.42(-2.91%) |
Jun 14, 2007 | 14.26 | 14.39 | 14.22 | 14.28 | 444,276 | +0.06(+0.40%) |
Jun 13, 2007 | 14.01 | 14.24 | 13.90 | 14.22 | 695,001 | +0.24(+1.73%) |
Jun 12, 2007 | 14.06 | 14.06 | 13.87 | 13.98 | 1,068,491 | -0.11(-0.77%) |
Jun 11, 2007 | 13.84 | 14.22 | 13.84 | 14.09 | 762,819 | +0.19(+1.40%) |
Jun 08, 2007 | 13.90 | 13.98 | 13.84 | 13.89 | 1,430,347 | +0.04(+0.26%) |
Jun 07, 2007 | 14.26 | 14.21 | 13.81 | 13.86 | 1,294,218 | -0.40(-2.83%) |
Jun 06, 2007 | 14.41 | 14.45 | 14.23 | 14.26 | 939,539 | -0.26(-1.78%) |
Jun 05, 2007 | 14.35 | 14.58 | 14.35 | 14.52 | 1,114,775 | -0.20(-1.34%) |
Jun 04, 2007 | 14.65 | 14.78 | 14.38 | 14.72 | 1,116,507 | +0.00(+0.03%) |
Jun 01, 2007 | 14.78 | 14.91 | 14.67 | 14.71 | 1,712,157 | -0.04(-0.30%) |
May 31, 2007 | 14.54 | 14.95 | 14.56 | 14.76 | 2,831,860 | +0.21(+1.47%) |
May 30, 2007 | 14.66 | 14.87 | 13.90 | 14.54 | 4,185,010 | -0.74(-4.84%) |
May 29, 2007 | 14.92 | 15.33 | 14.89 | 15.28 | 1,080,866 | +0.36(+2.44%) |
May 25, 2007 | 15.15 | 15.23 | 14.84 | 14.92 | 657,133 | -0.21(-1.36%) |
May 24, 2007 | 15.28 | 15.43 | 15.01 | 15.13 | 1,138,536 | -0.23(-1.53%) |
May 23, 2007 | 15.22 | 15.46 | 14.99 | 15.36 | 1,046,710 | +0.08(+0.56%) |
May 22, 2007 | 15.07 | 15.30 | 14.92 | 15.28 | 727,673 | +0.17(+1.10%) |
May 21, 2007 | 14.95 | 15.14 | 14.67 | 15.11 | 604,166 | +0.10(+0.65%) |
May 18, 2007 | 14.91 | 15.08 | 14.75 | 15.01 | 1,037,800 | +0.12(+0.81%) |
May 17, 2007 | 14.90 | 14.94 | 14.67 | 14.89 | 904,393 | -0.00(-0.03%) |
May 16, 2007 | 14.71 | 14.90 | 14.63 | 14.90 | 736,583 | +0.22(+1.49%) |
May 15, 2007 | 14.65 | 14.82 | 14.56 | 14.68 | 334,630 | +0.06(+0.41%) |
May 14, 2007 | 14.73 | 14.73 | 14.54 | 14.62 | 302,207 | -0.14(-0.93%) |
May 11, 2007 | 14.76 | 14.80 | 14.67 | 14.76 | 233,894 | +0.04(+0.25%) |
May 10, 2007 | 14.65 | 14.75 | 14.57 | 14.72 | 433,138 | +0.01(+0.06%) |
May 09, 2007 | 14.54 | 14.75 | 14.54 | 14.71 | 424,228 | +0.11(+0.77%) |
May 08, 2007 | 14.57 | 14.62 | 14.46 | 14.60 | 239,587 | -0.04(-0.25%) |
May 07, 2007 | 14.52 | 14.75 | 14.51 | 14.63 | 178,453 | +0.03(+0.19%) |
May 04, 2007 | 14.60 | 14.68 | 14.54 | 14.61 | 210,381 | +0.01(+0.06%) |
May 03, 2007 | 14.76 | 14.76 | 14.59 | 14.60 | 187,115 | -0.16(-1.09%) |
May 02, 2007 | 14.39 | 14.81 | 14.32 | 14.76 | 395,022 | +0.36(+2.47%) |
May 01, 2007 | 14.48 | 14.50 | 14.20 | 14.40 | 420,268 | -0.11(-0.75%) |
Apr 30, 2007 | 14.51 | 14.57 | 14.24 | 14.51 | 595,503 | +0.06(+0.45%) |
Apr 27, 2007 | 14.31 | 14.50 | 14.28 | 14.45 | 353,193 | +0.12(+0.85%) |
Apr 26, 2007 | 14.35 | 14.39 | 14.19 | 14.33 | 232,657 | -0.05(-0.34%) |
Apr 25, 2007 | 14.40 | 14.64 | 13.96 | 14.38 | 206,669 | +0.06(+0.42%) |
Apr 24, 2007 | 14.21 | 14.37 | 14.20 | 14.31 | 455,166 | +0.09(+0.65%) |
Apr 23, 2007 | 14.25 | 14.29 | 14.08 | 14.22 | 397,250 | -0.06(-0.45%) |
Apr 20, 2007 | 14.23 | 14.29 | 14.15 | 14.29 | 319,780 | +0.13(+0.91%) |
Apr 19, 2007 | 14.09 | 14.20 | 13.97 | 14.16 | 380,667 | -0.02(-0.14%) |
Apr 18, 2007 | 14.19 | 14.21 | 14.08 | 14.18 | 438,583 | -0.02(-0.11%) |
Apr 17, 2007 | 14.14 | 14.26 | 14.06 | 14.19 | 418,040 | +0.05(+0.37%) |
Apr 16, 2007 | 14.08 | 14.14 | 14.00 | 14.14 | 386,854 | +0.14(+0.98%) |
Apr 13, 2007 | 13.99 | 14.20 | 13.89 | 14.00 | 508,381 | +0.02(+0.14%) |
Apr 12, 2007 | 13.97 | 14.11 | 13.93 | 13.98 | 493,035 | -0.04(-0.26%) |
Apr 11, 2007 | 14.11 | 14.14 | 13.98 | 14.02 | 345,273 | -0.11(-0.80%) |
Apr 10, 2007 | 14.49 | 14.49 | 13.98 | 14.13 | 700,199 | -0.34(-2.32%) |
Apr 09, 2007 | 14.53 | 14.58 | 14.44 | 14.47 | 185,383 | -0.06(-0.45%) |
Apr 05, 2007 | 14.53 | 14.61 | 14.47 | 14.53 | 265,823 | -0.06(-0.42%) |
Apr 04, 2007 | 14.55 | 14.62 | 14.49 | 14.59 | 297,256 | +0.06(+0.45%) |
Apr 03, 2007 | 14.50 | 14.60 | 14.44 | 14.53 | 395,765 | +0.03(+0.22%) |