Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.32 | 11.42 | 10.88 | 10.89 | 11,825 | -0.38(-3.40%) |
Mar 28, 2008 | 11.32 | 11.59 | 11.27 | 11.27 | 14,562 | -0.03(-0.24%) |
Mar 27, 2008 | 11.34 | 11.39 | 11.27 | 11.30 | 3,941 | -0.05(-0.40%) |
Mar 26, 2008 | 10.85 | 11.34 | 10.75 | 11.34 | 9,307 | +0.47(+4.37%) |
Mar 25, 2008 | 10.34 | 10.87 | 10.32 | 10.87 | 9,416 | +0.51(+4.94%) |
Mar 24, 2008 | 10.47 | 10.56 | 10.27 | 10.36 | 32,191 | -0.01(-0.09%) |
Mar 21, 2008 | 10.27 | 10.38 | 10.19 | 10.37 | 94,823 | +0.00(+0.00%) |
Mar 20, 2008 | 10.27 | 10.38 | 10.19 | 10.37 | 94,823 | +0.33(+3.28%) |
Mar 19, 2008 | 10.12 | 10.20 | 10.02 | 10.04 | 12,373 | -0.02(-0.18%) |
Mar 18, 2008 | 10.00 | 10.06 | 9.891 | 10.06 | 22,884 | +0.36(+3.67%) |
Mar 17, 2008 | 9.845 | 10.02 | 9.608 | 9.699 | 50,258 | -0.32(-3.19%) |
Mar 14, 2008 | 10.32 | 10.41 | 10.02 | 10.02 | 13,796 | -0.31(-3.01%) |
Mar 13, 2008 | 10.30 | 10.53 | 10.26 | 10.33 | 37,544 | +0.07(+0.71%) |
Mar 12, 2008 | 10.06 | 10.48 | 10.06 | 10.26 | 31,863 | +0.14(+1.35%) |
Mar 11, 2008 | 10.05 | 10.18 | 9.790 | 10.12 | 22,775 | +0.44(+4.53%) |
Mar 10, 2008 | 9.745 | 9.900 | 9.681 | 9.681 | 6,022 | -0.05(-0.47%) |
Mar 07, 2008 | 9.818 | 9.836 | 9.617 | 9.726 | 7,883 | +0.05(+0.57%) |
Mar 06, 2008 | 9.772 | 9.982 | 9.672 | 9.672 | 15,986 | -0.12(-1.21%) |
Mar 05, 2008 | 9.909 | 9.927 | 9.745 | 9.790 | 19,490 | -0.12(-1.20%) |
Mar 04, 2008 | 9.681 | 10.01 | 9.681 | 9.909 | 8,869 | +0.11(+1.12%) |
Mar 03, 2008 | 10.02 | 10.02 | 9.736 | 9.799 | 17,300 | -0.25(-2.45%) |
Feb 29, 2008 | 10.20 | 10.37 | 9.863 | 10.05 | 43,688 | -0.29(-2.83%) |
Feb 28, 2008 | 10.50 | 10.50 | 10.23 | 10.34 | 25,731 | -0.24(-2.24%) |
Feb 27, 2008 | 10.54 | 10.66 | 10.52 | 10.58 | 9,745 | -0.09(-0.86%) |
Feb 26, 2008 | 10.87 | 10.94 | 10.51 | 10.67 | 27,374 | -0.14(-1.27%) |
Feb 25, 2008 | 10.88 | 10.93 | 10.50 | 10.80 | 7,117 | -0.05(-0.50%) |
Feb 22, 2008 | 10.96 | 10.96 | 10.65 | 10.86 | 19,490 | -0.11(-1.00%) |
Feb 21, 2008 | 11.30 | 11.32 | 10.93 | 10.97 | 32,848 | -0.29(-2.60%) |
Feb 20, 2008 | 11.22 | 11.32 | 11.19 | 11.26 | 15,219 | -0.06(-0.56%) |
Feb 19, 2008 | 11.39 | 11.78 | 11.30 | 11.32 | 10,730 | -0.13(-1.12%) |
Feb 18, 2008 | 11.43 | 11.53 | 11.32 | 11.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.43 | 11.53 | 11.32 | 11.45 | 42,922 | +0.04(+0.32%) |
Feb 14, 2008 | 11.54 | 11.67 | 11.26 | 11.42 | 40,951 | -0.21(-1.81%) |
Feb 13, 2008 | 11.68 | 11.68 | 11.52 | 11.63 | 28,906 | +0.04(+0.32%) |
Feb 12, 2008 | 11.60 | 11.63 | 11.50 | 11.59 | 36,571 | +0.03(+0.24%) |
Feb 11, 2008 | 11.74 | 11.74 | 11.47 | 11.56 | 31,206 | -0.29(-2.47%) |
Feb 08, 2008 | 12.44 | 12.44 | 11.71 | 11.85 | 32,191 | -0.59(-4.77%) |
Feb 07, 2008 | 11.95 | 12.69 | 11.95 | 12.45 | 38,104 | +0.45(+3.73%) |
Feb 06, 2008 | 11.98 | 12.44 | 11.89 | 12.00 | 23,979 | +0.10(+0.84%) |
Feb 05, 2008 | 11.92 | 12.15 | 11.90 | 11.90 | 31,644 | -0.26(-2.18%) |
Feb 04, 2008 | 11.78 | 12.28 | 11.59 | 12.16 | 32,410 | +0.37(+3.18%) |
Feb 01, 2008 | 10.55 | 11.85 | 10.55 | 11.79 | 42,265 | +0.79(+7.23%) |
Jan 31, 2008 | 10.00 | 11.16 | 10.00 | 11.00 | 22,337 | +0.86(+8.47%) |
Jan 30, 2008 | 9.681 | 10.37 | 9.672 | 10.14 | 16,314 | +0.37(+3.83%) |
Jan 29, 2008 | 9.964 | 9.964 | 9.580 | 9.763 | 50,039 | -0.15(-1.47%) |
Jan 28, 2008 | 10.14 | 10.37 | 9.863 | 9.909 | 30,111 | -0.23(-2.25%) |
Jan 25, 2008 | 10.35 | 10.35 | 10.06 | 10.14 | 18,833 | +0.06(+0.63%) |
Jan 24, 2008 | 10.48 | 10.82 | 10.05 | 10.07 | 28,797 | -0.29(-2.82%) |
Jan 23, 2008 | 9.790 | 10.47 | 9.790 | 10.37 | 23,541 | +0.36(+3.56%) |
Jan 22, 2008 | 9.635 | 10.34 | 9.589 | 10.01 | 24,527 | -0.01(-0.09%) |
Jan 21, 2008 | 9.653 | 10.08 | 9.653 | 10.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.653 | 10.08 | 9.653 | 10.02 | 28,469 | +0.04(+0.37%) |
Jan 17, 2008 | 10.08 | 10.08 | 9.936 | 9.982 | 14,562 | -0.11(-1.09%) |
Jan 16, 2008 | 10.00 | 10.32 | 9.982 | 10.09 | 29,892 | +0.05(+0.55%) |
Jan 15, 2008 | 9.827 | 10.86 | 9.827 | 10.04 | 59,127 | +0.05(+0.55%) |
Jan 14, 2008 | 9.927 | 10.45 | 9.799 | 9.982 | 36,900 | +0.27(+2.82%) |
Jan 11, 2008 | 9.644 | 9.982 | 9.589 | 9.708 | 56,609 | +0.06(+0.66%) |
Jan 10, 2008 | 9.799 | 9.872 | 9.589 | 9.644 | 71,501 | -0.29(-2.94%) |
Jan 09, 2008 | 10.05 | 10.49 | 9.677 | 9.936 | 47,411 | -0.19(-1.89%) |
Jan 08, 2008 | 10.73 | 10.73 | 10.06 | 10.13 | 42,813 | -0.51(-4.81%) |
Jan 07, 2008 | 10.40 | 10.84 | 10.40 | 10.64 | 27,702 | +0.31(+3.01%) |
Jan 04, 2008 | 10.64 | 10.96 | 10.28 | 10.33 | 20,147 | -0.51(-4.72%) |
Jan 03, 2008 | 11.42 | 11.42 | 10.84 | 10.84 | 26,005 | -0.48(-4.27%) |
Jan 02, 2008 | 11.51 | 11.75 | 10.99 | 11.32 | 34,491 | -0.23(-1.98%) |
Jan 01, 2008 | 11.24 | 12.05 | 11.20 | 11.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.24 | 12.05 | 11.20 | 11.55 | 51,682 | +0.01(+0.08%) |
Dec 28, 2007 | 11.87 | 11.90 | 11.32 | 11.54 | 18,723 | -0.37(-3.14%) |
Dec 27, 2007 | 12.15 | 12.52 | 11.45 | 11.92 | 31,096 | -0.55(-4.40%) |
Dec 26, 2007 | 12.24 | 12.73 | 12.00 | 12.47 | 18,176 | +0.00(+0.00%) |
Dec 24, 2007 | 12.74 | 12.76 | 12.02 | 12.47 | 11,278 | -0.21(-1.66%) |
Dec 21, 2007 | 11.47 | 12.74 | 11.47 | 12.68 | 90,005 | +1.03(+8.86%) |
Dec 20, 2007 | 11.05 | 11.64 | 10.95 | 11.64 | 31,863 | +0.59(+5.37%) |
Dec 19, 2007 | 11.10 | 11.10 | 10.73 | 11.05 | 14,453 | -0.17(-1.55%) |
Dec 18, 2007 | 10.80 | 11.23 | 10.14 | 11.22 | 39,528 | +0.70(+6.68%) |
Dec 17, 2007 | 10.94 | 11.11 | 10.42 | 10.52 | 31,425 | -0.47(-4.32%) |
Dec 14, 2007 | 11.78 | 11.78 | 10.96 | 11.00 | 31,096 | -0.94(-7.88%) |
Dec 13, 2007 | 10.96 | 11.94 | 10.91 | 11.94 | 58,032 | +0.85(+7.66%) |
Dec 12, 2007 | 11.06 | 11.18 | 10.71 | 11.09 | 50,696 | +0.25(+2.27%) |
Dec 11, 2007 | 11.24 | 11.58 | 10.78 | 10.84 | 53,981 | -0.39(-3.50%) |
Dec 10, 2007 | 11.60 | 11.88 | 11.20 | 11.23 | 37,338 | -0.65(-5.46%) |
Dec 07, 2007 | 11.93 | 11.93 | 11.70 | 11.88 | 19,380 | -0.12(-0.99%) |
Dec 06, 2007 | 12.23 | 12.31 | 11.92 | 12.00 | 50,587 | -0.23(-1.87%) |
Dec 05, 2007 | 12.04 | 12.42 | 11.88 | 12.23 | 69,749 | +0.19(+1.59%) |
Dec 04, 2007 | 11.60 | 12.15 | 11.19 | 12.04 | 106,101 | +0.28(+2.41%) |
Dec 03, 2007 | 12.16 | 12.65 | 11.54 | 11.75 | 38,214 | -0.63(-5.09%) |
Nov 30, 2007 | 13.22 | 13.22 | 11.34 | 12.38 | 55,733 | -0.68(-5.17%) |
Nov 29, 2007 | 12.91 | 13.88 | 12.91 | 13.06 | 33,615 | -0.26(-1.92%) |
Nov 28, 2007 | 14.15 | 14.19 | 13.15 | 13.32 | 53,029 | -0.70(-5.02%) |
Nov 27, 2007 | 14.48 | 14.48 | 13.82 | 14.02 | 19,380 | -0.47(-3.22%) |
Nov 26, 2007 | 14.71 | 14.94 | 14.29 | 14.48 | 30,658 | -0.24(-1.61%) |
Nov 23, 2007 | 15.13 | 15.13 | 14.61 | 14.72 | 6,788 | +0.05(+0.31%) |
Nov 21, 2007 | 14.70 | 14.90 | 14.61 | 14.68 | 17,957 | -0.11(-0.74%) |
Nov 20, 2007 | 14.79 | 15.20 | 14.61 | 14.79 | 35,367 | +0.00(+0.00%) |
Nov 19, 2007 | 14.80 | 14.96 | 14.61 | 14.79 | 30,166 | -0.15(-0.98%) |
Nov 16, 2007 | 16.10 | 16.10 | 14.93 | 14.93 | 41,389 | -1.41(-8.61%) |
Nov 15, 2007 | 14.16 | 16.35 | 13.96 | 16.34 | 64,055 | +2.08(+14.61%) |
Nov 14, 2007 | 15.16 | 15.16 | 13.95 | 14.26 | 38,323 | -1.14(-7.41%) |
Nov 13, 2007 | 12.97 | 15.58 | 12.97 | 15.40 | 25,403 | +2.19(+16.60%) |
Nov 12, 2007 | 13.70 | 13.95 | 12.98 | 13.21 | 20,585 | -0.66(-4.74%) |
Nov 09, 2007 | 13.65 | 14.40 | 13.65 | 13.86 | 17,409 | -0.05(-0.39%) |
Nov 08, 2007 | 13.72 | 14.06 | 13.72 | 13.92 | 11,935 | +0.20(+1.46%) |
Nov 07, 2007 | 14.21 | 14.36 | 13.63 | 13.72 | 17,738 | -0.64(-4.45%) |
Nov 06, 2007 | 13.58 | 14.39 | 13.31 | 14.36 | 15,767 | +0.77(+5.65%) |
Nov 05, 2007 | 13.62 | 13.74 | 13.41 | 13.59 | 15,986 | -0.16(-1.13%) |
Nov 02, 2007 | 13.88 | 14.05 | 13.53 | 13.74 | 22,665 | +0.05(+0.33%) |
Nov 01, 2007 | 14.61 | 14.81 | 13.70 | 13.70 | 40,075 | -1.12(-7.58%) |
Oct 31, 2007 | 15.05 | 15.05 | 14.49 | 14.82 | 15,986 | -0.23(-1.52%) |
Oct 30, 2007 | 14.53 | 15.67 | 14.38 | 15.05 | 35,586 | +0.47(+3.26%) |
Oct 29, 2007 | 15.53 | 15.74 | 14.40 | 14.58 | 7,117 | -0.90(-5.84%) |
Oct 26, 2007 | 14.84 | 15.67 | 14.80 | 15.48 | 13,687 | +0.71(+4.82%) |
Oct 25, 2007 | 15.33 | 15.33 | 14.41 | 14.77 | 8,212 | -0.48(-3.17%) |
Oct 24, 2007 | 14.62 | 15.50 | 14.25 | 15.25 | 11,059 | +0.58(+3.92%) |
Oct 23, 2007 | 15.44 | 15.44 | 14.42 | 14.68 | 20,366 | -0.71(-4.63%) |
Oct 22, 2007 | 15.07 | 15.68 | 14.16 | 15.39 | 18,285 | +0.50(+3.37%) |
Oct 19, 2007 | 17.26 | 17.26 | 14.67 | 14.89 | 20,694 | -1.98(-11.75%) |
Oct 18, 2007 | 17.94 | 18.01 | 16.58 | 16.87 | 13,577 | -1.12(-6.24%) |
Oct 17, 2007 | 17.85 | 18.11 | 17.74 | 17.99 | 7,883 | +0.29(+1.65%) |
Oct 16, 2007 | 16.84 | 17.78 | 16.84 | 17.70 | 12,154 | +0.80(+4.76%) |
Oct 15, 2007 | 18.04 | 18.04 | 16.71 | 16.90 | 15,657 | -1.12(-6.23%) |
Oct 12, 2007 | 18.13 | 18.13 | 17.85 | 18.02 | 4,379 | -0.11(-0.60%) |
Oct 11, 2007 | 18.26 | 18.77 | 18.08 | 18.13 | 16,095 | -0.13(-0.70%) |
Oct 10, 2007 | 18.03 | 18.26 | 17.83 | 18.26 | 7,007 | +0.26(+1.47%) |
Oct 09, 2007 | 18.14 | 18.14 | 17.87 | 17.99 | 11,606 | -0.09(-0.50%) |
Oct 08, 2007 | 18.06 | 18.08 | 17.94 | 18.08 | 16,862 | -0.04(-0.20%) |
Oct 05, 2007 | 18.45 | 18.45 | 17.87 | 18.12 | 13,906 | -0.13(-0.70%) |
Oct 04, 2007 | 18.44 | 18.59 | 18.25 | 18.25 | 17,190 | -0.16(-0.84%) |
Oct 03, 2007 | 18.40 | 18.55 | 18.33 | 18.40 | 13,358 | -0.09(-0.49%) |
Oct 02, 2007 | 18.81 | 18.90 | 18.35 | 18.49 | 12,920 | -0.32(-1.70%) |
Oct 01, 2007 | 18.49 | 19.18 | 18.48 | 18.81 | 21,899 | +0.20(+1.08%) |
Sep 28, 2007 | 18.58 | 18.61 | 18.34 | 18.61 | 15,219 | +0.00(+0.00%) |
Sep 27, 2007 | 17.67 | 18.63 | 17.58 | 18.61 | 25,074 | +0.96(+5.43%) |
Sep 26, 2007 | 17.67 | 17.67 | 17.53 | 17.65 | 7,336 | +0.03(+0.16%) |
Sep 25, 2007 | 17.40 | 17.66 | 17.40 | 17.63 | 6,898 | +0.19(+1.10%) |
Sep 24, 2007 | 17.26 | 17.58 | 17.15 | 17.43 | 7,883 | +0.15(+0.85%) |
Sep 21, 2007 | 17.22 | 17.58 | 17.12 | 17.29 | 34,272 | +0.31(+1.83%) |
Sep 20, 2007 | 16.40 | 16.98 | 16.40 | 16.98 | 7,445 | +0.54(+3.28%) |
Sep 19, 2007 | 15.71 | 16.44 | 15.71 | 16.44 | 25,622 | +0.82(+5.26%) |
Sep 18, 2007 | 15.04 | 15.62 | 14.55 | 15.62 | 13,796 | +0.63(+4.21%) |
Sep 17, 2007 | 15.36 | 15.37 | 14.93 | 14.99 | 8,212 | -0.43(-2.78%) |
Sep 14, 2007 | 14.88 | 15.43 | 14.83 | 15.42 | 9,635 | +0.39(+2.61%) |
Sep 13, 2007 | 14.68 | 15.59 | 14.68 | 15.02 | 18,833 | +0.39(+2.68%) |
Sep 12, 2007 | 14.99 | 15.29 | 14.09 | 14.63 | 23,541 | -0.38(-2.55%) |
Sep 11, 2007 | 14.47 | 15.12 | 14.44 | 15.01 | 20,804 | +0.61(+4.25%) |
Sep 10, 2007 | 15.28 | 15.42 | 14.25 | 14.40 | 21,351 | -0.80(-5.29%) |
Sep 07, 2007 | 15.56 | 15.74 | 14.75 | 15.21 | 21,899 | -0.58(-3.65%) |
Sep 06, 2007 | 16.46 | 16.52 | 15.55 | 15.78 | 14,672 | -0.66(-4.00%) |
Sep 05, 2007 | 16.68 | 16.91 | 16.44 | 16.44 | 11,387 | -0.31(-1.85%) |
Sep 04, 2007 | 18.03 | 18.03 | 16.62 | 16.75 | 33,286 | -1.38(-7.61%) |
Aug 31, 2007 | 17.98 | 18.21 | 17.98 | 18.13 | 15,110 | +0.43(+2.43%) |
Aug 30, 2007 | 17.12 | 17.70 | 17.12 | 17.70 | 6,898 | +0.44(+2.54%) |
Aug 29, 2007 | 17.85 | 17.85 | 16.61 | 17.26 | 16,424 | -0.43(-2.43%) |
Aug 28, 2007 | 17.86 | 17.95 | 17.54 | 17.69 | 5,146 | -0.26(-1.42%) |
Aug 27, 2007 | 18.18 | 18.27 | 17.89 | 17.95 | 3,941 | -0.26(-1.40%) |
Aug 24, 2007 | 18.14 | 18.38 | 17.85 | 18.20 | 13,139 | +0.14(+0.76%) |
Aug 23, 2007 | 17.74 | 18.22 | 17.74 | 18.06 | 10,292 | +0.44(+2.49%) |
Aug 22, 2007 | 17.35 | 17.72 | 17.33 | 17.63 | 10,073 | +0.41(+2.39%) |
Aug 21, 2007 | 17.03 | 18.07 | 17.03 | 17.22 | 12,701 | -0.05(-0.26%) |
Aug 20, 2007 | 17.35 | 17.44 | 16.71 | 17.26 | 16,643 | +0.14(+0.80%) |
Aug 17, 2007 | 18.26 | 18.43 | 17.12 | 17.12 | 70,515 | -0.50(-2.85%) |
Aug 16, 2007 | 16.29 | 17.65 | 16.27 | 17.63 | 41,170 | +1.33(+8.18%) |
Aug 15, 2007 | 15.75 | 16.67 | 15.67 | 16.29 | 12,044 | +0.58(+3.72%) |
Aug 14, 2007 | 16.97 | 17.32 | 15.71 | 15.71 | 7,883 | -1.35(-7.92%) |
Aug 13, 2007 | 17.99 | 18.39 | 16.90 | 17.06 | 42,922 | -0.74(-4.16%) |
Aug 10, 2007 | 15.74 | 19.64 | 15.35 | 17.80 | 48,944 | +1.87(+11.75%) |
Aug 09, 2007 | 17.35 | 17.45 | 15.93 | 15.93 | 38,761 | -1.42(-8.21%) |
Aug 08, 2007 | 16.99 | 17.39 | 16.59 | 17.35 | 26,060 | +0.64(+3.83%) |
Aug 07, 2007 | 15.63 | 16.71 | 15.39 | 16.71 | 31,206 | +1.00(+6.33%) |
Aug 06, 2007 | 16.21 | 16.21 | 15.12 | 15.72 | 23,870 | -0.59(-3.64%) |
Aug 03, 2007 | 16.94 | 17.31 | 16.30 | 16.31 | 11,606 | -1.00(-5.75%) |
Aug 02, 2007 | 17.33 | 17.62 | 17.03 | 17.31 | 13,577 | +0.02(+0.11%) |
Aug 01, 2007 | 16.79 | 17.29 | 16.53 | 17.29 | 17,519 | +0.46(+2.71%) |
Jul 31, 2007 | 17.67 | 17.67 | 16.78 | 16.83 | 21,680 | -0.03(-0.16%) |
Jul 30, 2007 | 16.71 | 17.05 | 16.63 | 16.86 | 14,234 | +0.02(+0.11%) |
Jul 27, 2007 | 17.52 | 17.52 | 16.82 | 16.84 | 24,089 | -0.71(-4.06%) |
Jul 26, 2007 | 18.01 | 18.36 | 17.39 | 17.55 | 18,942 | -0.60(-3.32%) |
Jul 25, 2007 | 18.11 | 18.52 | 18.07 | 18.16 | 29,673 | +0.15(+0.81%) |
Jul 24, 2007 | 18.49 | 18.55 | 18.01 | 18.01 | 31,863 | -0.53(-2.86%) |
Jul 23, 2007 | 18.59 | 18.80 | 18.49 | 18.54 | 8,650 | -0.02(-0.10%) |
Jul 20, 2007 | 18.70 | 18.77 | 18.49 | 18.56 | 24,965 | -0.16(-0.88%) |
Jul 19, 2007 | 18.72 | 18.80 | 18.53 | 18.72 | 9,854 | +0.08(+0.44%) |
Jul 18, 2007 | 18.59 | 18.67 | 18.50 | 18.64 | 7,226 | -0.01(-0.05%) |
Jul 17, 2007 | 18.65 | 18.81 | 18.50 | 18.65 | 7,445 | +0.07(+0.39%) |
Jul 16, 2007 | 19.00 | 19.18 | 18.50 | 18.58 | 8,212 | -0.53(-2.77%) |
Jul 13, 2007 | 19.18 | 19.18 | 19.00 | 19.11 | 4,379 | -0.09(-0.48%) |
Jul 12, 2007 | 18.95 | 19.20 | 18.87 | 19.20 | 12,592 | +0.40(+2.14%) |
Jul 11, 2007 | 18.64 | 19.07 | 18.62 | 18.80 | 12,701 | +0.05(+0.29%) |
Jul 10, 2007 | 18.63 | 18.86 | 18.49 | 18.74 | 26,498 | -0.29(-1.54%) |
Jul 09, 2007 | 19.18 | 19.33 | 18.96 | 19.03 | 12,044 | -0.35(-1.79%) |
Jul 06, 2007 | 18.77 | 19.64 | 18.76 | 19.38 | 10,949 | +0.57(+3.01%) |
Jul 05, 2007 | 18.95 | 18.95 | 18.68 | 18.81 | 5,584 | -0.14(-0.72%) |
Jul 03, 2007 | 19.14 | 19.18 | 18.80 | 18.95 | 4,598 | -0.20(-1.05%) |
Jul 02, 2007 | 18.90 | 19.43 | 18.90 | 19.15 | 87,706 | +0.49(+2.64%) |
Jun 29, 2007 | 18.90 | 19.04 | 18.57 | 18.66 | 24,527 | -0.16(-0.82%) |
Jun 28, 2007 | 18.65 | 19.05 | 18.65 | 18.81 | 32,848 | +0.20(+1.08%) |
Jun 27, 2007 | 18.13 | 18.76 | 18.13 | 18.61 | 12,044 | +0.39(+2.16%) |
Jun 26, 2007 | 18.23 | 18.45 | 18.15 | 18.22 | 23,870 | +0.05(+0.25%) |
Jun 25, 2007 | 17.85 | 18.51 | 17.81 | 18.17 | 51,901 | +0.32(+1.79%) |
Jun 22, 2007 | 18.42 | 18.67 | 17.85 | 17.85 | 81,355 | -0.53(-2.88%) |
Jun 21, 2007 | 18.72 | 18.72 | 18.34 | 18.38 | 16,095 | -0.48(-2.57%) |
Jun 20, 2007 | 19.81 | 19.90 | 18.87 | 18.87 | 15,548 | -0.92(-4.66%) |
Jun 19, 2007 | 19.95 | 20.13 | 19.77 | 19.79 | 15,438 | -0.20(-1.01%) |
Jun 18, 2007 | 19.81 | 20.18 | 19.73 | 19.99 | 12,263 | +0.15(+0.74%) |
Jun 15, 2007 | 19.15 | 19.88 | 19.12 | 19.85 | 35,586 | +1.17(+6.26%) |
Jun 14, 2007 | 19.11 | 19.11 | 18.64 | 18.68 | 6,350 | -0.44(-2.29%) |
Jun 13, 2007 | 19.13 | 19.18 | 18.99 | 19.11 | 11,935 | -0.01(-0.05%) |
Jun 12, 2007 | 19.96 | 19.96 | 19.01 | 19.12 | 43,141 | -0.74(-3.72%) |
Jun 11, 2007 | 20.05 | 20.23 | 19.76 | 19.86 | 36,462 | -0.28(-1.41%) |
Jun 08, 2007 | 20.09 | 20.21 | 20.04 | 20.15 | 11,387 | +0.03(+0.14%) |
Jun 07, 2007 | 20.11 | 20.27 | 20.03 | 20.12 | 12,154 | -0.03(-0.14%) |
Jun 06, 2007 | 19.99 | 20.15 | 19.89 | 20.15 | 7,555 | +0.01(+0.05%) |
Jun 05, 2007 | 20.04 | 20.17 | 20.04 | 20.14 | 14,672 | +0.03(+0.14%) |
Jun 04, 2007 | 19.94 | 20.11 | 19.91 | 20.11 | 9,197 | -0.07(-0.36%) |
Jun 01, 2007 | 20.09 | 20.29 | 19.87 | 20.18 | 13,906 | -0.01(-0.05%) |
May 31, 2007 | 20.10 | 20.34 | 19.98 | 20.19 | 8,978 | +0.16(+0.78%) |
May 30, 2007 | 19.40 | 20.21 | 19.40 | 20.04 | 19,928 | +0.44(+2.24%) |
May 29, 2007 | 19.98 | 20.02 | 19.46 | 19.60 | 11,278 | -0.29(-1.47%) |
May 25, 2007 | 19.77 | 19.89 | 19.67 | 19.89 | 10,840 | +0.27(+1.40%) |
May 24, 2007 | 19.68 | 19.72 | 19.44 | 19.62 | 10,183 | -0.12(-0.60%) |
May 23, 2007 | 19.66 | 20.09 | 19.42 | 19.74 | 15,657 | +0.04(+0.19%) |
May 22, 2007 | 19.33 | 19.70 | 19.26 | 19.70 | 7,555 | +0.27(+1.41%) |
May 21, 2007 | 19.32 | 19.43 | 19.00 | 19.43 | 20,475 | +0.10(+0.52%) |
May 18, 2007 | 19.06 | 19.41 | 18.89 | 19.32 | 8,978 | +0.22(+1.15%) |
May 17, 2007 | 19.22 | 19.37 | 19.06 | 19.11 | 9,197 | -0.19(-0.99%) |
May 16, 2007 | 19.19 | 19.30 | 19.04 | 19.30 | 6,569 | +0.13(+0.67%) |
May 15, 2007 | 19.67 | 19.84 | 19.13 | 19.17 | 12,701 | -0.47(-2.42%) |
May 14, 2007 | 20.01 | 20.01 | 19.57 | 19.64 | 13,906 | -0.35(-1.74%) |
May 11, 2007 | 19.25 | 20.08 | 19.25 | 19.99 | 11,716 | +0.83(+4.34%) |
May 10, 2007 | 19.38 | 19.47 | 18.97 | 19.16 | 17,409 | -0.40(-2.05%) |
May 09, 2007 | 19.61 | 19.70 | 19.38 | 19.56 | 30,439 | -0.11(-0.56%) |
May 08, 2007 | 19.54 | 19.72 | 19.54 | 19.67 | 6,350 | +0.17(+0.89%) |
May 07, 2007 | 19.37 | 19.67 | 19.37 | 19.50 | 16,862 | +0.10(+0.52%) |
May 04, 2007 | 19.45 | 19.46 | 19.26 | 19.40 | 5,146 | +0.01(+0.05%) |
May 03, 2007 | 19.53 | 19.80 | 19.35 | 19.39 | 20,037 | -0.16(-0.84%) |
May 02, 2007 | 19.43 | 19.77 | 19.34 | 19.55 | 36,900 | +0.16(+0.80%) |
May 01, 2007 | 19.54 | 19.54 | 19.32 | 19.40 | 19,052 | -0.10(-0.52%) |
Apr 30, 2007 | 19.41 | 19.69 | 19.31 | 19.50 | 26,388 | +0.01(+0.05%) |
Apr 27, 2007 | 19.57 | 19.73 | 19.49 | 19.49 | 14,891 | -0.16(-0.84%) |
Apr 26, 2007 | 19.72 | 19.72 | 19.52 | 19.65 | 4,598 | -0.07(-0.37%) |
Apr 25, 2007 | 19.53 | 19.89 | 19.23 | 19.73 | 20,037 | +0.28(+1.46%) |
Apr 24, 2007 | 19.64 | 19.64 | 19.41 | 19.44 | 99,094 | -0.28(-1.44%) |
Apr 23, 2007 | 19.90 | 20.00 | 19.63 | 19.73 | 7,993 | -0.18(-0.92%) |
Apr 20, 2007 | 20.07 | 20.07 | 19.75 | 19.91 | 9,745 | +0.19(+0.97%) |
Apr 19, 2007 | 19.48 | 20.15 | 19.48 | 19.72 | 12,811 | +0.09(+0.47%) |
Apr 18, 2007 | 19.58 | 19.71 | 19.55 | 19.63 | 5,474 | -0.05(-0.28%) |
Apr 17, 2007 | 19.86 | 19.95 | 19.58 | 19.68 | 10,949 | -0.18(-0.92%) |
Apr 16, 2007 | 19.51 | 19.86 | 19.51 | 19.86 | 7,993 | +0.46(+2.35%) |
Apr 13, 2007 | 19.32 | 19.43 | 19.23 | 19.41 | 3,613 | +0.07(+0.38%) |
Apr 12, 2007 | 19.32 | 19.33 | 19.22 | 19.33 | 6,241 | -0.07(-0.38%) |
Apr 11, 2007 | 19.30 | 19.53 | 19.30 | 19.41 | 18,614 | +0.12(+0.62%) |
Apr 10, 2007 | 19.28 | 19.32 | 19.20 | 19.29 | 7,007 | +0.05(+0.28%) |
Apr 09, 2007 | 19.45 | 19.45 | 19.10 | 19.23 | 41,937 | -0.18(-0.94%) |
Apr 05, 2007 | 19.28 | 19.48 | 19.25 | 19.42 | 4,270 | +0.24(+1.24%) |
Apr 04, 2007 | 19.64 | 20.09 | 18.90 | 19.18 | 37,338 | -0.45(-2.28%) |
Apr 03, 2007 | 19.17 | 20.72 | 19.11 | 19.63 | 172,784 | +0.50(+2.63%) |