Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.94 | 18.94 | 18.26 | 18.56 | 26,455 | +0.03(+0.16%) |
Mar 28, 2008 | 18.49 | 18.53 | 18.31 | 18.53 | 3,674 | +0.00(+0.00%) |
Mar 27, 2008 | 18.64 | 18.64 | 18.44 | 18.53 | 5,511 | -0.15(-0.80%) |
Mar 26, 2008 | 18.74 | 18.90 | 18.30 | 18.68 | 18,371 | +0.31(+1.70%) |
Mar 25, 2008 | 18.35 | 18.51 | 17.70 | 18.37 | 18,574 | +0.12(+0.67%) |
Mar 24, 2008 | 17.54 | 18.28 | 17.54 | 18.25 | 11,390 | +0.20(+1.13%) |
Mar 21, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | +0.00(+0.00%) |
Mar 20, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | -0.63(-3.35%) |
Mar 19, 2008 | 18.69 | 18.69 | 18.37 | 18.67 | 4,041 | -0.02(-0.09%) |
Mar 18, 2008 | 19.19 | 19.60 | 18.64 | 18.69 | 11,758 | -0.50(-2.61%) |
Mar 17, 2008 | 19.08 | 19.19 | 18.64 | 19.19 | 8,818 | +0.33(+1.75%) |
Mar 14, 2008 | 19.24 | 19.24 | 18.85 | 18.86 | 5,144 | +0.00(+0.01%) |
Mar 13, 2008 | 18.76 | 18.85 | 18.74 | 18.85 | 12,860 | -0.13(-0.67%) |
Mar 12, 2008 | 18.33 | 19.09 | 18.33 | 18.98 | 5,511 | -0.01(-0.07%) |
Mar 11, 2008 | 19.05 | 19.05 | 18.50 | 19.00 | 9,994 | +0.12(+0.63%) |
Mar 10, 2008 | 18.60 | 19.05 | 18.60 | 18.88 | 15,799 | -0.17(-0.91%) |
Mar 07, 2008 | 19.15 | 19.20 | 18.51 | 19.05 | 14,697 | +0.33(+1.74%) |
Mar 06, 2008 | 19.31 | 19.53 | 18.72 | 18.72 | 24,985 | -0.29(-1.50%) |
Mar 05, 2008 | 19.29 | 19.29 | 18.84 | 19.01 | 13,327 | +0.10(+0.50%) |
Mar 04, 2008 | 18.92 | 19.13 | 18.85 | 18.91 | 7,348 | +0.07(+0.38%) |
Mar 03, 2008 | 19.34 | 19.34 | 18.53 | 18.84 | 20,499 | +0.09(+0.48%) |
Feb 29, 2008 | 19.32 | 19.41 | 18.64 | 18.75 | 19,474 | -0.30(-1.57%) |
Feb 28, 2008 | 19.05 | 19.09 | 18.89 | 19.05 | 7,459 | +0.13(+0.68%) |
Feb 27, 2008 | 19.24 | 19.24 | 18.56 | 18.93 | 39,683 | -0.33(-1.71%) |
Feb 26, 2008 | 19.35 | 19.59 | 18.87 | 19.25 | 20,209 | -0.06(-0.32%) |
Feb 25, 2008 | 19.21 | 19.35 | 18.85 | 19.32 | 13,595 | +0.30(+1.57%) |
Feb 22, 2008 | 18.72 | 19.31 | 18.51 | 19.02 | 25,353 | +0.05(+0.26%) |
Feb 21, 2008 | 19.04 | 19.19 | 18.70 | 18.97 | 32,037 | -0.02(-0.09%) |
Feb 20, 2008 | 18.66 | 19.05 | 18.66 | 18.99 | 23,332 | +0.09(+0.46%) |
Feb 19, 2008 | 19.05 | 19.05 | 18.60 | 18.90 | 32,334 | +0.26(+1.37%) |
Feb 18, 2008 | 18.91 | 18.91 | 18.21 | 18.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.91 | 18.91 | 18.21 | 18.64 | 16,534 | -0.05(-0.29%) |
Feb 14, 2008 | 18.00 | 18.85 | 17.74 | 18.70 | 34,171 | +0.79(+4.41%) |
Feb 13, 2008 | 17.16 | 18.18 | 17.07 | 17.91 | 26,455 | +0.73(+4.28%) |
Feb 12, 2008 | 16.96 | 17.17 | 16.57 | 17.17 | 42,659 | +0.24(+1.45%) |
Feb 11, 2008 | 16.33 | 16.96 | 16.33 | 16.93 | 36,009 | +0.46(+2.81%) |
Feb 08, 2008 | 16.33 | 16.53 | 16.19 | 16.47 | 134,115 | +0.14(+0.83%) |
Feb 07, 2008 | 16.24 | 16.51 | 16.21 | 16.33 | 52,543 | +0.18(+1.11%) |
Feb 06, 2008 | 16.40 | 16.48 | 16.03 | 16.15 | 26,088 | -0.25(-1.51%) |
Feb 05, 2008 | 17.28 | 17.28 | 16.18 | 16.40 | 47,399 | -0.08(-0.51%) |
Feb 04, 2008 | 17.55 | 17.55 | 16.21 | 16.48 | 49,236 | -0.50(-2.92%) |
Feb 01, 2008 | 16.67 | 17.46 | 16.67 | 16.98 | 18,371 | +0.11(+0.63%) |
Jan 31, 2008 | 15.85 | 16.87 | 15.65 | 16.87 | 14,697 | +0.82(+5.09%) |
Jan 30, 2008 | 16.06 | 16.38 | 15.35 | 16.05 | 34,171 | -0.08(-0.52%) |
Jan 29, 2008 | 16.04 | 16.19 | 16.04 | 16.14 | 10,288 | +0.13(+0.82%) |
Jan 28, 2008 | 15.40 | 16.01 | 15.31 | 16.01 | 54,748 | +0.50(+3.19%) |
Jan 25, 2008 | 15.31 | 15.60 | 15.31 | 15.51 | 20,944 | +0.33(+2.15%) |
Jan 24, 2008 | 14.94 | 15.73 | 14.94 | 15.19 | 32,702 | +0.04(+0.27%) |
Jan 23, 2008 | 15.35 | 15.49 | 14.75 | 15.15 | 34,171 | -0.20(-1.33%) |
Jan 22, 2008 | 14.94 | 15.48 | 14.69 | 15.35 | 24,985 | -0.13(-0.83%) |
Jan 21, 2008 | 15.85 | 16.10 | 15.27 | 15.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.85 | 16.10 | 15.27 | 15.48 | 38,213 | -0.40(-2.52%) |
Jan 17, 2008 | 16.00 | 16.38 | 15.59 | 15.88 | 36,009 | -0.34(-2.08%) |
Jan 16, 2008 | 16.06 | 16.46 | 16.06 | 16.21 | 30,130 | +0.02(+0.12%) |
Jan 15, 2008 | 16.17 | 16.56 | 15.96 | 16.20 | 19,841 | +0.14(+0.85%) |
Jan 14, 2008 | 15.68 | 16.30 | 15.68 | 16.06 | 47,767 | +0.05(+0.29%) |
Jan 11, 2008 | 15.43 | 16.07 | 15.38 | 16.01 | 78,999 | -0.05(-0.29%) |
Jan 10, 2008 | 16.47 | 17.19 | 16.01 | 16.06 | 44,320 | -0.78(-4.65%) |
Jan 09, 2008 | 16.75 | 17.04 | 16.67 | 16.84 | 14,697 | +0.17(+1.05%) |
Jan 08, 2008 | 16.33 | 16.97 | 15.92 | 16.67 | 40,436 | +0.20(+1.22%) |
Jan 07, 2008 | 17.25 | 17.25 | 15.50 | 16.47 | 165,898 | -0.92(-5.31%) |
Jan 04, 2008 | 18.23 | 18.29 | 17.15 | 17.39 | 26,823 | -0.87(-4.77%) |
Jan 03, 2008 | 18.59 | 18.59 | 18.23 | 18.26 | 21,311 | -0.37(-1.97%) |
Jan 02, 2008 | 18.92 | 19.00 | 18.54 | 18.63 | 15,799 | -0.29(-1.51%) |
Jan 01, 2008 | 18.51 | 18.91 | 18.37 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.51 | 18.91 | 18.37 | 18.91 | 14,330 | +0.24(+1.28%) |
Dec 28, 2007 | 18.87 | 19.19 | 18.60 | 18.68 | 15,799 | -0.12(-0.62%) |
Dec 27, 2007 | 18.72 | 18.83 | 18.72 | 18.79 | 3,306 | +0.04(+0.22%) |
Dec 26, 2007 | 18.78 | 18.91 | 18.64 | 18.75 | 8,818 | -0.16(-0.86%) |
Dec 24, 2007 | 18.98 | 18.98 | 18.78 | 18.91 | 7,716 | -0.00(-0.01%) |
Dec 21, 2007 | 18.78 | 19.09 | 18.78 | 18.92 | 18,739 | +0.27(+1.46%) |
Dec 20, 2007 | 18.79 | 19.08 | 18.64 | 18.65 | 44,460 | -0.16(-0.87%) |
Dec 19, 2007 | 19.43 | 19.43 | 18.81 | 18.81 | 11,794 | -0.20(-1.06%) |
Dec 18, 2007 | 18.16 | 19.13 | 18.16 | 19.01 | 22,050 | +0.53(+2.85%) |
Dec 17, 2007 | 18.64 | 18.71 | 18.37 | 18.48 | 42,255 | -0.86(-4.43%) |
Dec 14, 2007 | 19.47 | 19.57 | 19.27 | 19.34 | 6,246 | +0.22(+1.15%) |
Dec 13, 2007 | 19.04 | 19.61 | 19.04 | 19.12 | 9,553 | -0.07(-0.34%) |
Dec 12, 2007 | 19.25 | 19.32 | 19.19 | 19.19 | 2,939 | +0.00(+0.00%) |
Dec 11, 2007 | 19.19 | 19.19 | 19.19 | 19.19 | 1,102 | -0.37(-1.91%) |
Dec 10, 2007 | 19.85 | 19.85 | 19.15 | 19.56 | 15,432 | -0.14(-0.73%) |
Dec 07, 2007 | 19.81 | 19.81 | 19.60 | 19.70 | 11,023 | +0.24(+1.26%) |
Dec 06, 2007 | 19.73 | 20.00 | 19.46 | 19.46 | 24,985 | -0.41(-2.05%) |
Dec 05, 2007 | 19.41 | 20.00 | 19.41 | 19.87 | 11,390 | +0.48(+2.50%) |
Dec 04, 2007 | 19.97 | 20.07 | 19.38 | 19.38 | 18,371 | -0.36(-1.83%) |
Dec 03, 2007 | 18.42 | 19.94 | 18.27 | 19.74 | 81,571 | +1.31(+7.09%) |
Nov 30, 2007 | 18.51 | 18.51 | 18.37 | 18.44 | 14,697 | -0.37(-1.95%) |
Nov 29, 2007 | 18.32 | 19.07 | 18.13 | 18.81 | 21,678 | +0.49(+2.66%) |
Nov 28, 2007 | 19.59 | 19.59 | 17.88 | 18.32 | 14,330 | +0.11(+0.60%) |
Nov 27, 2007 | 19.36 | 19.94 | 17.96 | 18.21 | 96,636 | -1.52(-7.71%) |
Nov 26, 2007 | 19.77 | 19.77 | 19.46 | 19.73 | 22,781 | +0.07(+0.35%) |
Nov 23, 2007 | 19.73 | 19.77 | 19.47 | 19.66 | 14,330 | +0.33(+1.72%) |
Nov 21, 2007 | 19.60 | 19.87 | 19.33 | 19.33 | 47,399 | -0.53(-2.69%) |
Nov 20, 2007 | 19.51 | 20.07 | 19.32 | 19.86 | 28,660 | +0.73(+3.83%) |
Nov 19, 2007 | 19.46 | 19.75 | 19.13 | 19.13 | 24,985 | +0.05(+0.29%) |
Nov 16, 2007 | 19.03 | 19.86 | 18.15 | 19.08 | 17,637 | +0.05(+0.24%) |
Nov 15, 2007 | 19.49 | 19.51 | 18.63 | 19.03 | 36,376 | -0.48(-2.46%) |
Nov 14, 2007 | 19.39 | 21.59 | 19.26 | 19.51 | 30,130 | +0.12(+0.62%) |
Nov 13, 2007 | 19.38 | 19.46 | 19.21 | 19.39 | 21,678 | +0.05(+0.27%) |
Nov 12, 2007 | 19.45 | 20.41 | 18.82 | 19.34 | 66,877 | -0.11(-0.55%) |
Nov 09, 2007 | 19.19 | 19.45 | 19.19 | 19.45 | 37,846 | +0.39(+2.06%) |
Nov 08, 2007 | 19.18 | 19.19 | 18.78 | 19.05 | 21,311 | +0.01(+0.04%) |
Nov 07, 2007 | 18.66 | 19.18 | 18.66 | 19.05 | 27,190 | +0.40(+2.16%) |
Nov 06, 2007 | 19.05 | 19.11 | 18.56 | 18.64 | 31,967 | -0.34(-1.78%) |
Nov 05, 2007 | 18.75 | 19.04 | 18.74 | 18.98 | 9,185 | +0.53(+2.86%) |
Nov 02, 2007 | 19.05 | 19.05 | 18.45 | 18.45 | 12,860 | -0.52(-2.75%) |
Nov 01, 2007 | 18.52 | 18.98 | 18.52 | 18.97 | 20,944 | +0.58(+3.15%) |
Oct 31, 2007 | 17.88 | 18.41 | 17.80 | 18.39 | 15,065 | +0.51(+2.88%) |
Oct 30, 2007 | 18.57 | 18.57 | 17.84 | 17.88 | 13,595 | -0.68(-3.67%) |
Oct 29, 2007 | 19.11 | 19.11 | 18.33 | 18.56 | 27,557 | -0.46(-2.43%) |
Oct 26, 2007 | 18.91 | 19.19 | 18.70 | 19.02 | 39,316 | +0.35(+1.89%) |
Oct 25, 2007 | 18.21 | 18.85 | 18.17 | 18.67 | 37,846 | +0.60(+3.33%) |
Oct 24, 2007 | 17.86 | 18.18 | 17.86 | 18.07 | 16,534 | +0.11(+0.59%) |
Oct 23, 2007 | 17.91 | 17.96 | 17.81 | 17.96 | 20,209 | +0.11(+0.59%) |
Oct 22, 2007 | 17.28 | 17.88 | 17.15 | 17.86 | 20,576 | +0.18(+1.02%) |
Oct 19, 2007 | 17.50 | 17.68 | 17.25 | 17.68 | 25,720 | +0.17(+0.98%) |
Oct 18, 2007 | 17.77 | 17.91 | 16.92 | 17.50 | 11,390 | -0.14(-0.80%) |
Oct 17, 2007 | 17.59 | 17.77 | 17.59 | 17.65 | 13,962 | +0.05(+0.31%) |
Oct 16, 2007 | 17.67 | 17.73 | 17.39 | 17.59 | 15,065 | -0.29(-1.64%) |
Oct 15, 2007 | 17.69 | 17.89 | 17.49 | 17.89 | 9,553 | -0.03(-0.15%) |
Oct 12, 2007 | 17.91 | 17.94 | 17.60 | 17.91 | 8,451 | +0.00(+0.02%) |
Oct 11, 2007 | 18.02 | 18.02 | 17.83 | 17.91 | 16,167 | -0.03(-0.15%) |
Oct 10, 2007 | 17.69 | 17.93 | 17.46 | 17.93 | 13,595 | +0.24(+1.38%) |
Oct 09, 2007 | 17.28 | 17.69 | 17.20 | 17.69 | 30,497 | +0.49(+2.85%) |
Oct 08, 2007 | 16.94 | 17.28 | 16.94 | 17.20 | 28,292 | +0.26(+1.54%) |
Oct 05, 2007 | 16.97 | 16.97 | 16.82 | 16.94 | 1,102 | -0.03(-0.18%) |
Oct 04, 2007 | 16.93 | 16.97 | 16.69 | 16.97 | 7,348 | +0.28(+1.70%) |
Oct 03, 2007 | 16.67 | 16.93 | 16.37 | 16.69 | 2,939 | +0.02(+0.10%) |
Oct 02, 2007 | 16.60 | 16.87 | 16.09 | 16.67 | 16,167 | +0.07(+0.39%) |
Oct 01, 2007 | 16.60 | 16.71 | 16.60 | 16.60 | 23,148 | +0.00(+0.02%) |
Sep 28, 2007 | 16.52 | 16.60 | 16.51 | 16.60 | 11,758 | +0.15(+0.91%) |
Sep 27, 2007 | 16.45 | 16.58 | 16.40 | 16.45 | 12,860 | +0.01(+0.04%) |
Sep 26, 2007 | 16.06 | 16.60 | 16.06 | 16.45 | 27,925 | +0.22(+1.33%) |
Sep 25, 2007 | 16.33 | 16.53 | 16.08 | 16.23 | 32,334 | -0.10(-0.61%) |
Sep 24, 2007 | 16.33 | 16.54 | 16.04 | 16.33 | 38,213 | -0.14(-0.83%) |
Sep 21, 2007 | 16.60 | 16.60 | 16.33 | 16.47 | 11,390 | -0.14(-0.82%) |
Sep 20, 2007 | 16.60 | 16.60 | 16.47 | 16.60 | 18,371 | +0.41(+2.52%) |
Sep 19, 2007 | 16.32 | 16.34 | 16.06 | 16.19 | 28,660 | +0.18(+1.10%) |
Sep 18, 2007 | 16.06 | 16.25 | 16.02 | 16.02 | 12,492 | -0.24(-1.51%) |
Sep 17, 2007 | 16.33 | 16.40 | 16.13 | 16.26 | 27,190 | -0.10(-0.60%) |
Sep 14, 2007 | 16.33 | 16.60 | 16.33 | 16.36 | 8,451 | +0.03(+0.17%) |
Sep 13, 2007 | 16.47 | 16.60 | 16.33 | 16.33 | 4,409 | +0.00(+0.00%) |
Sep 12, 2007 | 16.60 | 16.60 | 16.20 | 16.33 | 10,655 | +0.00(+0.02%) |
Sep 11, 2007 | 16.54 | 16.54 | 16.19 | 16.33 | 10,655 | +0.11(+0.69%) |
Sep 10, 2007 | 16.20 | 16.38 | 16.20 | 16.22 | 9,553 | -0.11(-0.70%) |
Sep 07, 2007 | 16.59 | 16.59 | 16.21 | 16.33 | 6,613 | -0.06(-0.40%) |
Sep 06, 2007 | 16.38 | 16.40 | 16.30 | 16.40 | 8,083 | +0.13(+0.78%) |
Sep 05, 2007 | 16.23 | 16.27 | 16.23 | 16.27 | 1,837 | -0.21(-1.26%) |
Sep 04, 2007 | 16.47 | 16.60 | 16.26 | 16.48 | 14,330 | +0.13(+0.82%) |
Aug 31, 2007 | 16.46 | 16.47 | 16.26 | 16.34 | 8,818 | +0.14(+0.89%) |
Aug 30, 2007 | 16.33 | 16.38 | 16.19 | 16.20 | 6,613 | -0.32(-1.96%) |
Aug 29, 2007 | 16.17 | 16.56 | 16.03 | 16.52 | 12,860 | +0.19(+1.18%) |
Aug 28, 2007 | 16.33 | 16.46 | 16.19 | 16.33 | 23,148 | +0.00(+0.00%) |
Aug 27, 2007 | 16.46 | 16.60 | 15.93 | 16.33 | 16,167 | +0.14(+0.84%) |
Aug 24, 2007 | 16.00 | 16.19 | 15.85 | 16.19 | 9,920 | +0.41(+2.59%) |
Aug 23, 2007 | 15.78 | 15.89 | 15.52 | 15.78 | 4,776 | +0.00(+0.00%) |
Aug 22, 2007 | 16.00 | 16.39 | 15.49 | 15.78 | 17,269 | +0.00(+0.00%) |
Aug 21, 2007 | 14.89 | 15.78 | 14.70 | 15.78 | 9,920 | +0.27(+1.75%) |
Aug 20, 2007 | 14.82 | 15.51 | 14.70 | 15.51 | 16,167 | +0.69(+4.68%) |
Aug 17, 2007 | 15.04 | 15.24 | 14.70 | 14.82 | 17,637 | +0.29(+1.97%) |
Aug 16, 2007 | 14.42 | 14.53 | 13.68 | 14.53 | 25,720 | -0.25(-1.66%) |
Aug 15, 2007 | 14.67 | 14.96 | 14.67 | 14.78 | 25,353 | -0.45(-2.95%) |
Aug 14, 2007 | 15.79 | 16.60 | 15.15 | 15.23 | 26,823 | -0.72(-4.51%) |
Aug 13, 2007 | 15.98 | 16.33 | 15.82 | 15.95 | 8,083 | +0.28(+1.77%) |
Aug 10, 2007 | 15.99 | 15.99 | 15.54 | 15.67 | 23,883 | +0.29(+1.89%) |
Aug 09, 2007 | 16.06 | 16.06 | 15.38 | 15.38 | 24,618 | -0.40(-2.55%) |
Aug 08, 2007 | 15.51 | 15.85 | 15.34 | 15.78 | 4,776 | +0.20(+1.31%) |
Aug 07, 2007 | 14.64 | 15.92 | 14.63 | 15.58 | 30,864 | +0.46(+3.04%) |
Aug 06, 2007 | 15.93 | 15.93 | 13.78 | 15.12 | 79,734 | -1.02(-6.32%) |
Aug 03, 2007 | 15.93 | 16.14 | 15.92 | 16.14 | 6,613 | +0.21(+1.33%) |
Aug 02, 2007 | 16.32 | 16.44 | 15.92 | 15.92 | 5,511 | -0.11(-0.70%) |
Aug 01, 2007 | 16.55 | 16.86 | 15.88 | 16.04 | 15,432 | -0.30(-1.82%) |
Jul 31, 2007 | 16.74 | 16.94 | 15.87 | 16.33 | 8,818 | -0.22(-1.34%) |
Jul 30, 2007 | 16.33 | 16.60 | 16.33 | 16.56 | 3,306 | +0.03(+0.20%) |
Jul 27, 2007 | 17.15 | 17.28 | 16.34 | 16.52 | 24,985 | -0.41(-2.43%) |
Jul 26, 2007 | 16.98 | 17.95 | 16.42 | 16.93 | 15,432 | +0.16(+0.94%) |
Jul 25, 2007 | 16.51 | 16.87 | 16.47 | 16.78 | 6,981 | +0.29(+1.75%) |
Jul 24, 2007 | 16.49 | 16.72 | 16.49 | 16.49 | 7,716 | -0.27(-1.59%) |
Jul 23, 2007 | 16.94 | 17.21 | 16.74 | 16.75 | 19,474 | -0.64(-3.66%) |
Jul 20, 2007 | 17.01 | 17.42 | 16.88 | 17.39 | 24,618 | +0.16(+0.92%) |
Jul 19, 2007 | 16.63 | 17.42 | 16.61 | 17.23 | 36,743 | +0.63(+3.80%) |
Jul 18, 2007 | 16.59 | 16.60 | 16.49 | 16.60 | 7,716 | +0.08(+0.51%) |
Jul 17, 2007 | 16.47 | 16.60 | 16.47 | 16.52 | 5,879 | +0.26(+1.57%) |
Jul 16, 2007 | 16.19 | 16.60 | 16.19 | 16.26 | 5,879 | -0.01(-0.05%) |
Jul 13, 2007 | 16.33 | 16.47 | 16.13 | 16.27 | 15,432 | +0.17(+1.03%) |
Jul 12, 2007 | 16.27 | 16.27 | 16.10 | 16.10 | 8,083 | +0.00(+0.02%) |
Jul 11, 2007 | 16.30 | 16.33 | 16.10 | 16.10 | 13,962 | -0.04(-0.24%) |
Jul 10, 2007 | 16.32 | 16.47 | 16.13 | 16.14 | 9,920 | -0.00(-0.01%) |
Jul 09, 2007 | 16.47 | 16.47 | 15.92 | 16.14 | 12,125 | -0.19(-1.15%) |
Jul 06, 2007 | 16.26 | 16.34 | 16.16 | 16.33 | 5,879 | +0.24(+1.52%) |
Jul 05, 2007 | 16.33 | 16.46 | 16.06 | 16.08 | 9,553 | -0.04(-0.24%) |
Jul 03, 2007 | 16.33 | 16.47 | 16.11 | 16.12 | 6,613 | +0.05(+0.33%) |
Jul 02, 2007 | 16.33 | 16.40 | 16.03 | 16.07 | 5,879 | -0.26(-1.58%) |
Jun 29, 2007 | 16.29 | 16.33 | 16.01 | 16.33 | 14,330 | +0.33(+2.05%) |
Jun 28, 2007 | 15.76 | 16.30 | 15.76 | 16.00 | 6,613 | +0.04(+0.28%) |
Jun 27, 2007 | 15.92 | 15.96 | 15.72 | 15.96 | 206,500 | +0.04(+0.22%) |
Jun 26, 2007 | 16.10 | 16.33 | 15.78 | 15.92 | 13,962 | +0.10(+0.60%) |
Jun 25, 2007 | 16.01 | 16.24 | 15.78 | 15.83 | 8,818 | -0.16(-1.02%) |
Jun 22, 2007 | 16.32 | 16.32 | 15.84 | 15.99 | 9,553 | -0.15(-0.93%) |
Jun 21, 2007 | 15.83 | 16.14 | 15.83 | 16.14 | 5,144 | +0.15(+0.94%) |
Jun 20, 2007 | 15.99 | 16.32 | 15.92 | 15.99 | 18,371 | -0.11(-0.68%) |
Jun 19, 2007 | 15.83 | 16.26 | 15.83 | 16.10 | 11,758 | +0.28(+1.78%) |
Jun 18, 2007 | 16.01 | 16.27 | 15.82 | 15.82 | 10,655 | +0.00(+0.01%) |
Jun 15, 2007 | 16.00 | 16.01 | 15.65 | 15.81 | 5,511 | -0.20(-1.24%) |
Jun 14, 2007 | 15.58 | 16.18 | 15.58 | 16.01 | 16,902 | +0.23(+1.45%) |
Jun 13, 2007 | 15.55 | 15.78 | 15.55 | 15.78 | 4,776 | +0.23(+1.49%) |
Jun 12, 2007 | 15.62 | 15.86 | 15.52 | 15.55 | 5,879 | -0.07(-0.44%) |
Jun 11, 2007 | 15.99 | 15.99 | 15.62 | 15.62 | 6,981 | -0.16(-1.02%) |
Jun 08, 2007 | 15.77 | 15.78 | 15.62 | 15.78 | 11,758 | +0.27(+1.74%) |
Jun 07, 2007 | 15.72 | 15.78 | 15.51 | 15.51 | 9,920 | -0.27(-1.72%) |
Jun 06, 2007 | 15.72 | 15.90 | 15.72 | 15.78 | 5,511 | +0.07(+0.42%) |
Jun 05, 2007 | 15.77 | 15.77 | 15.72 | 15.72 | 2,204 | -0.07(-0.41%) |
Jun 04, 2007 | 15.65 | 16.33 | 15.65 | 15.78 | 32,702 | +0.14(+0.87%) |
Jun 01, 2007 | 15.62 | 15.74 | 15.58 | 15.65 | 9,185 | +0.03(+0.17%) |
May 31, 2007 | 15.58 | 15.99 | 15.58 | 15.62 | 13,962 | +0.04(+0.28%) |
May 30, 2007 | 15.07 | 15.92 | 15.07 | 15.58 | 19,106 | +0.23(+1.51%) |
May 29, 2007 | 15.40 | 15.40 | 15.24 | 15.35 | 5,511 | -0.05(-0.35%) |
May 25, 2007 | 15.62 | 15.78 | 15.24 | 15.40 | 18,004 | -0.02(-0.14%) |
May 24, 2007 | 15.85 | 15.85 | 15.25 | 15.42 | 18,004 | -0.23(-1.44%) |
May 23, 2007 | 16.10 | 16.14 | 15.23 | 15.65 | 19,106 | -0.45(-2.79%) |
May 22, 2007 | 16.19 | 16.24 | 15.95 | 16.10 | 8,451 | -0.17(-1.03%) |
May 21, 2007 | 16.32 | 16.32 | 15.92 | 16.27 | 6,981 | +0.11(+0.70%) |
May 18, 2007 | 15.97 | 16.38 | 15.92 | 16.15 | 9,920 | +0.24(+1.49%) |
May 17, 2007 | 15.53 | 16.06 | 15.53 | 15.92 | 11,023 | +0.06(+0.39%) |
May 16, 2007 | 15.69 | 15.85 | 15.57 | 15.85 | 5,511 | +0.38(+2.43%) |
May 15, 2007 | 15.47 | 15.57 | 15.22 | 15.48 | 11,390 | +0.24(+1.55%) |
May 14, 2007 | 15.48 | 15.65 | 15.15 | 15.24 | 6,981 | -0.24(-1.56%) |
May 11, 2007 | 15.51 | 15.51 | 15.41 | 15.48 | 2,572 | +0.07(+0.46%) |
May 10, 2007 | 15.51 | 15.51 | 14.98 | 15.41 | 8,451 | -0.02(-0.11%) |
May 09, 2007 | 15.26 | 15.44 | 15.24 | 15.43 | 4,409 | -0.03(-0.21%) |
May 08, 2007 | 16.10 | 16.10 | 14.91 | 15.46 | 24,985 | -0.45(-2.82%) |
May 07, 2007 | 16.00 | 16.04 | 15.78 | 15.91 | 18,371 | -0.08(-0.49%) |
May 04, 2007 | 15.91 | 16.05 | 15.83 | 15.99 | 10,288 | -0.08(-0.51%) |
May 03, 2007 | 16.04 | 16.15 | 16.03 | 16.07 | 7,348 | +0.03(+0.19%) |
May 02, 2007 | 15.94 | 16.15 | 15.94 | 16.04 | 38,213 | -0.15(-0.91%) |
May 01, 2007 | 16.14 | 16.25 | 15.97 | 16.19 | 8,818 | -0.06(-0.35%) |
Apr 30, 2007 | 16.19 | 16.24 | 16.19 | 16.24 | 3,674 | +0.19(+1.15%) |
Apr 27, 2007 | 16.38 | 16.38 | 15.94 | 16.06 | 14,330 | -0.24(-1.45%) |
Apr 26, 2007 | 16.22 | 16.39 | 16.19 | 16.30 | 20,209 | +0.03(+0.20%) |
Apr 25, 2007 | 16.53 | 16.53 | 16.25 | 16.26 | 30,497 | -0.13(-0.80%) |
Apr 24, 2007 | 16.47 | 16.47 | 16.22 | 16.39 | 22,046 | +0.20(+1.21%) |
Apr 23, 2007 | 16.18 | 16.47 | 16.18 | 16.20 | 19,106 | +0.01(+0.05%) |
Apr 20, 2007 | 16.19 | 16.22 | 15.99 | 16.19 | 11,023 | +0.05(+0.32%) |
Apr 19, 2007 | 16.21 | 16.30 | 16.14 | 16.14 | 13,595 | -0.04(-0.25%) |
Apr 18, 2007 | 16.32 | 16.32 | 15.66 | 16.18 | 15,432 | -0.08(-0.52%) |
Apr 17, 2007 | 16.23 | 16.27 | 15.99 | 16.26 | 15,065 | +0.00(+0.02%) |
Apr 16, 2007 | 15.75 | 16.96 | 15.72 | 16.26 | 53,646 | +0.51(+3.25%) |
Apr 13, 2007 | 15.61 | 15.75 | 15.32 | 15.75 | 22,046 | +0.13(+0.85%) |
Apr 12, 2007 | 15.25 | 15.62 | 15.25 | 15.62 | 5,144 | +0.18(+1.15%) |
Apr 11, 2007 | 15.38 | 15.51 | 15.38 | 15.44 | 9,553 | +0.06(+0.37%) |
Apr 10, 2007 | 15.51 | 15.62 | 15.38 | 15.38 | 9,553 | -0.13(-0.84%) |
Apr 09, 2007 | 15.24 | 15.62 | 15.08 | 15.51 | 9,920 | +0.12(+0.77%) |
Apr 05, 2007 | 15.24 | 15.51 | 15.07 | 15.39 | 9,185 | +0.36(+2.38%) |
Apr 04, 2007 | 15.02 | 15.24 | 15.02 | 15.04 | 4,776 | -0.18(-1.18%) |
Apr 03, 2007 | 15.00 | 15.58 | 15.00 | 15.22 | 16,534 | -0.15(-0.96%) |