Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.71 | 16.82 | 16.50 | 16.80 | 849,325 | -0.04(-0.25%) |
Jan 30, 2008 | 16.70 | 16.94 | 16.61 | 16.84 | 553,859 | +0.21(+1.27%) |
Jan 29, 2008 | 16.59 | 16.82 | 16.50 | 16.63 | 444,298 | +0.10(+0.63%) |
Jan 28, 2008 | 16.55 | 16.65 | 16.13 | 16.52 | 594,633 | +0.19(+1.19%) |
Jan 25, 2008 | 16.46 | 16.72 | 16.22 | 16.33 | 562,985 | +0.14(+0.85%) |
Jan 24, 2008 | 16.20 | 16.27 | 15.90 | 16.19 | 931,071 | +0.17(+1.08%) |
Jan 23, 2008 | 15.30 | 16.24 | 15.30 | 16.02 | 1,208,275 | +0.24(+1.52%) |
Jan 22, 2008 | 15.04 | 16.08 | 15.04 | 15.78 | 1,705,893 | -0.11(-0.71%) |
Jan 21, 2008 | 15.86 | 16.09 | 15.71 | 15.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.86 | 16.09 | 15.71 | 15.89 | 839,542 | +0.07(+0.46%) |
Jan 17, 2008 | 15.90 | 16.79 | 15.78 | 15.82 | 895,873 | -0.14(-0.89%) |
Jan 16, 2008 | 16.52 | 16.58 | 15.39 | 15.96 | 2,245,588 | -0.66(-3.96%) |
Jan 15, 2008 | 17.28 | 17.28 | 16.33 | 16.62 | 1,009,749 | -0.63(-3.67%) |
Jan 14, 2008 | 17.37 | 17.45 | 17.05 | 17.25 | 1,107,491 | -0.35(-2.01%) |
Jan 11, 2008 | 17.91 | 17.99 | 17.54 | 17.60 | 1,041,075 | -0.33(-1.83%) |
Jan 10, 2008 | 17.65 | 17.97 | 17.49 | 17.93 | 1,019,022 | +0.22(+1.22%) |
Jan 09, 2008 | 17.39 | 17.81 | 17.37 | 17.72 | 686,903 | +0.22(+1.26%) |
Jan 08, 2008 | 17.37 | 17.61 | 17.15 | 17.50 | 526,470 | +0.28(+1.65%) |
Jan 07, 2008 | 17.57 | 17.57 | 16.98 | 17.21 | 490,431 | +0.06(+0.33%) |
Jan 04, 2008 | 17.28 | 17.47 | 16.90 | 17.16 | 637,612 | -0.39(-2.24%) |
Jan 03, 2008 | 17.35 | 17.56 | 17.16 | 17.55 | 598,613 | +0.22(+1.30%) |
Jan 02, 2008 | 17.01 | 17.36 | 17.01 | 17.33 | 599,893 | +0.34(+2.00%) |
Jan 01, 2008 | 16.75 | 16.99 | 16.70 | 16.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.75 | 16.99 | 16.70 | 16.99 | 520,058 | +0.32(+1.92%) |
Dec 28, 2007 | 16.69 | 16.73 | 16.61 | 16.67 | 253,766 | -0.03(-0.19%) |
Dec 27, 2007 | 16.62 | 16.70 | 16.59 | 16.70 | 211,188 | +0.16(+0.99%) |
Dec 26, 2007 | 16.53 | 16.62 | 16.44 | 16.54 | 306,348 | +0.00(+0.03%) |
Dec 24, 2007 | 16.29 | 16.57 | 16.16 | 16.53 | 320,937 | +0.18(+1.10%) |
Dec 21, 2007 | 15.98 | 16.35 | 15.89 | 16.35 | 513,217 | +0.46(+2.86%) |
Dec 20, 2007 | 16.18 | 16.18 | 15.73 | 15.90 | 427,972 | -0.08(-0.53%) |
Dec 19, 2007 | 16.07 | 16.10 | 15.97 | 15.98 | 289,422 | +0.02(+0.11%) |
Dec 18, 2007 | 15.93 | 16.17 | 15.93 | 15.96 | 236,079 | +0.03(+0.16%) |
Dec 17, 2007 | 16.14 | 16.14 | 15.89 | 15.94 | 272,699 | -0.14(-0.84%) |
Dec 14, 2007 | 15.98 | 16.10 | 15.97 | 16.07 | 272,113 | +0.09(+0.56%) |
Dec 13, 2007 | 15.93 | 16.09 | 15.81 | 15.98 | 338,997 | +0.12(+0.75%) |
Dec 12, 2007 | 16.04 | 16.04 | 15.80 | 15.87 | 293,813 | +0.09(+0.58%) |
Dec 11, 2007 | 15.94 | 15.99 | 15.73 | 15.77 | 269,002 | -0.03(-0.16%) |
Dec 10, 2007 | 16.20 | 16.20 | 15.73 | 15.80 | 161,207 | +0.07(+0.43%) |
Dec 07, 2007 | 16.07 | 16.07 | 15.65 | 15.73 | 327,241 | -0.18(-1.13%) |
Dec 06, 2007 | 15.68 | 15.96 | 15.68 | 15.91 | 365,909 | +0.23(+1.49%) |
Dec 05, 2007 | 15.79 | 15.80 | 15.65 | 15.68 | 325,305 | +0.07(+0.42%) |
Dec 04, 2007 | 15.66 | 15.67 | 15.52 | 15.61 | 168,747 | -0.04(-0.27%) |
Dec 03, 2007 | 15.78 | 15.78 | 15.47 | 15.66 | 230,447 | +0.17(+1.12%) |
Nov 30, 2007 | 15.60 | 15.60 | 15.45 | 15.48 | 233,568 | -0.01(-0.08%) |
Nov 29, 2007 | 15.12 | 15.60 | 15.12 | 15.50 | 322,949 | +0.20(+1.32%) |
Nov 28, 2007 | 15.25 | 15.38 | 15.15 | 15.29 | 311,377 | +0.04(+0.28%) |
Nov 27, 2007 | 15.78 | 15.78 | 15.12 | 15.25 | 569,166 | -0.27(-1.75%) |
Nov 26, 2007 | 15.73 | 15.83 | 15.50 | 15.52 | 334,748 | -0.20(-1.29%) |
Nov 23, 2007 | 15.78 | 15.78 | 15.53 | 15.73 | 154,191 | +0.18(+1.13%) |
Nov 21, 2007 | 15.62 | 15.74 | 15.55 | 15.55 | 403,208 | -0.02(-0.15%) |
Nov 20, 2007 | 15.25 | 15.60 | 15.19 | 15.57 | 636,460 | +0.30(+1.98%) |
Nov 19, 2007 | 15.39 | 15.54 | 15.24 | 15.27 | 369,828 | -0.12(-0.76%) |
Nov 16, 2007 | 15.68 | 15.68 | 15.26 | 15.39 | 472,141 | +0.24(+1.59%) |
Nov 15, 2007 | 15.25 | 15.42 | 15.08 | 15.15 | 619,449 | -0.40(-2.59%) |
Nov 14, 2007 | 15.29 | 15.66 | 15.17 | 15.55 | 799,958 | +0.48(+3.21%) |
Nov 13, 2007 | 15.25 | 15.36 | 14.66 | 15.07 | 1,346,551 | -0.35(-2.27%) |
Nov 12, 2007 | 16.63 | 15.82 | 15.38 | 15.41 | 715,765 | -0.53(-3.31%) |
Nov 09, 2007 | 15.87 | 16.12 | 15.69 | 15.94 | 403,279 | -0.09(-0.55%) |
Nov 08, 2007 | 16.10 | 16.37 | 15.96 | 16.03 | 497,216 | -0.11(-0.67%) |
Nov 07, 2007 | 16.55 | 16.55 | 16.14 | 16.14 | 305,192 | -0.35(-2.12%) |
Nov 06, 2007 | 16.51 | 16.57 | 16.35 | 16.49 | 589,808 | +0.18(+1.10%) |
Nov 05, 2007 | 16.33 | 16.37 | 16.01 | 16.31 | 299,148 | -0.02(-0.13%) |
Nov 02, 2007 | 16.24 | 16.49 | 16.20 | 16.33 | 419,733 | +0.04(+0.27%) |
Nov 01, 2007 | 16.31 | 16.41 | 16.10 | 16.29 | 383,850 | -0.14(-0.85%) |
Oct 31, 2007 | 16.20 | 16.47 | 16.20 | 16.43 | 453,255 | +0.33(+2.04%) |
Oct 30, 2007 | 16.68 | 16.69 | 16.08 | 16.10 | 695,935 | -0.66(-3.97%) |
Oct 29, 2007 | 16.58 | 16.78 | 16.56 | 16.76 | 568,930 | +0.23(+1.37%) |
Oct 26, 2007 | 16.58 | 16.63 | 16.49 | 16.54 | 419,261 | -0.05(-0.31%) |
Oct 25, 2007 | 16.44 | 16.60 | 16.42 | 16.59 | 491,026 | +0.17(+1.04%) |
Oct 24, 2007 | 16.10 | 16.41 | 16.07 | 16.41 | 525,493 | +0.46(+2.85%) |
Oct 23, 2007 | 15.74 | 15.97 | 15.70 | 15.96 | 572,235 | +0.20(+1.28%) |
Oct 22, 2007 | 16.08 | 16.08 | 15.37 | 15.76 | 1,115,669 | -0.57(-3.48%) |
Oct 19, 2007 | 16.73 | 16.73 | 16.14 | 16.33 | 932,478 | -0.40(-2.37%) |
Oct 18, 2007 | 16.61 | 16.72 | 16.50 | 16.72 | 696,408 | +0.12(+0.71%) |
Oct 17, 2007 | 16.52 | 16.60 | 16.45 | 16.60 | 763,452 | +0.12(+0.72%) |
Oct 16, 2007 | 16.46 | 16.52 | 16.39 | 16.48 | 558,542 | +0.11(+0.65%) |
Oct 15, 2007 | 15.91 | 16.44 | 15.91 | 16.38 | 920,675 | +0.20(+1.22%) |
Oct 12, 2007 | 16.03 | 16.20 | 15.94 | 16.18 | 723,320 | -0.36(-2.18%) |
Oct 11, 2007 | 16.73 | 16.81 | 16.28 | 16.54 | 1,226,622 | -0.10(-0.59%) |
Oct 10, 2007 | 16.53 | 16.79 | 16.52 | 16.64 | 897,068 | +0.06(+0.33%) |
Oct 09, 2007 | 16.47 | 16.59 | 16.40 | 16.58 | 790,364 | +0.26(+1.57%) |
Oct 08, 2007 | 16.30 | 16.44 | 16.21 | 16.33 | 469,780 | +0.06(+0.38%) |
Oct 05, 2007 | 16.26 | 16.31 | 16.23 | 16.27 | 489,610 | +0.02(+0.13%) |
Oct 04, 2007 | 15.95 | 16.25 | 15.89 | 16.25 | 483,472 | +0.21(+1.28%) |
Oct 03, 2007 | 16.10 | 16.14 | 15.98 | 16.04 | 454,671 | -0.05(-0.32%) |
Oct 02, 2007 | 16.04 | 16.09 | 16.00 | 16.09 | 429,176 | +0.01(+0.04%) |
Oct 01, 2007 | 16.00 | 16.08 | 15.93 | 16.08 | 438,619 | +0.18(+1.11%) |
Sep 28, 2007 | 15.88 | 15.91 | 15.84 | 15.91 | 251,651 | +0.04(+0.23%) |
Sep 27, 2007 | 15.99 | 16.03 | 15.81 | 15.87 | 386,211 | +0.01(+0.08%) |
Sep 26, 2007 | 15.76 | 15.92 | 15.68 | 15.86 | 490,082 | +0.10(+0.62%) |
Sep 25, 2007 | 15.70 | 15.80 | 15.53 | 15.76 | 627,947 | -0.13(-0.79%) |
Sep 24, 2007 | 16.03 | 16.03 | 15.89 | 15.89 | 396,126 | -0.13(-0.79%) |
Sep 21, 2007 | 15.88 | 16.01 | 15.84 | 16.01 | 679,883 | +0.15(+0.93%) |
Sep 20, 2007 | 15.88 | 15.89 | 15.83 | 15.87 | 441,924 | +0.01(+0.09%) |
Sep 19, 2007 | 15.80 | 15.86 | 15.70 | 15.85 | 649,666 | +0.19(+1.20%) |
Sep 18, 2007 | 15.68 | 15.76 | 15.60 | 15.66 | 533,991 | -0.09(-0.55%) |
Sep 17, 2007 | 15.78 | 15.80 | 15.54 | 15.75 | 619,449 | +0.03(+0.22%) |
Sep 14, 2007 | 15.62 | 15.72 | 15.54 | 15.72 | 334,275 | +0.10(+0.64%) |
Sep 13, 2007 | 15.61 | 15.70 | 15.52 | 15.62 | 447,589 | +0.16(+1.02%) |
Sep 12, 2007 | 15.36 | 15.61 | 15.31 | 15.46 | 433,425 | +0.10(+0.68%) |
Sep 11, 2007 | 15.53 | 15.55 | 15.26 | 15.35 | 402,736 | -0.10(-0.67%) |
Sep 10, 2007 | 15.51 | 15.60 | 15.46 | 15.46 | 299,809 | -0.11(-0.71%) |
Sep 07, 2007 | 15.59 | 15.76 | 15.50 | 15.57 | 550,988 | -0.12(-0.78%) |
Sep 06, 2007 | 15.53 | 15.89 | 15.48 | 15.69 | 544,378 | +0.18(+1.13%) |
Sep 05, 2007 | 15.34 | 15.58 | 15.26 | 15.51 | 499,997 | +0.17(+1.12%) |
Sep 04, 2007 | 15.28 | 15.37 | 15.16 | 15.34 | 381,490 | +0.18(+1.17%) |
Aug 31, 2007 | 15.25 | 15.42 | 15.06 | 15.16 | 310,668 | +0.08(+0.53%) |
Aug 30, 2007 | 15.04 | 15.23 | 15.01 | 15.08 | 255,900 | +0.01(+0.10%) |
Aug 29, 2007 | 15.02 | 15.19 | 15.02 | 15.07 | 279,035 | +0.15(+1.04%) |
Aug 28, 2007 | 14.97 | 15.09 | 14.87 | 14.91 | 227,099 | -0.07(-0.50%) |
Aug 27, 2007 | 15.05 | 15.13 | 14.94 | 14.99 | 363,076 | -0.05(-0.35%) |
Aug 24, 2007 | 14.77 | 15.09 | 14.77 | 15.04 | 418,317 | +0.28(+1.89%) |
Aug 23, 2007 | 14.56 | 14.85 | 14.51 | 14.76 | 564,208 | +0.23(+1.60%) |
Aug 22, 2007 | 14.40 | 14.54 | 14.30 | 14.53 | 529,270 | +0.20(+1.37%) |
Aug 21, 2007 | 14.29 | 14.47 | 14.25 | 14.33 | 379,601 | -0.02(-0.12%) |
Aug 20, 2007 | 14.51 | 14.52 | 14.21 | 14.35 | 518,883 | -0.12(-0.81%) |
Aug 17, 2007 | 14.17 | 14.51 | 14.17 | 14.47 | 1,071,760 | +0.37(+2.63%) |
Aug 16, 2007 | 14.07 | 14.22 | 13.66 | 14.10 | 1,244,563 | -0.28(-1.93%) |
Aug 15, 2007 | 14.48 | 14.54 | 14.26 | 14.37 | 1,017,464 | -0.11(-0.73%) |
Aug 14, 2007 | 14.72 | 14.89 | 14.41 | 14.48 | 646,361 | -0.15(-1.01%) |
Aug 13, 2007 | 14.29 | 14.92 | 14.29 | 14.63 | 988,191 | +0.41(+2.91%) |
Aug 10, 2007 | 13.87 | 14.22 | 13.79 | 14.21 | 944,282 | +0.23(+1.65%) |
Aug 09, 2007 | 14.13 | 14.41 | 13.89 | 13.98 | 1,060,901 | -0.29(-2.05%) |
Aug 08, 2007 | 14.64 | 14.82 | 14.25 | 14.28 | 1,009,909 | -0.24(-1.66%) |
Aug 07, 2007 | 14.06 | 14.58 | 14.03 | 14.52 | 769,117 | +0.30(+2.15%) |
Aug 06, 2007 | 14.58 | 14.58 | 13.77 | 14.21 | 1,803,579 | -0.42(-2.85%) |
Aug 03, 2007 | 14.74 | 15.08 | 14.62 | 14.63 | 634,085 | -0.45(-2.99%) |
Aug 02, 2007 | 15.18 | 15.20 | 15.04 | 15.08 | 415,956 | -0.04(-0.27%) |
Aug 01, 2007 | 15.08 | 15.25 | 14.90 | 15.12 | 688,381 | -0.02(-0.11%) |
Jul 31, 2007 | 15.27 | 15.46 | 15.08 | 15.14 | 920,675 | +0.02(+0.13%) |
Jul 30, 2007 | 15.23 | 15.29 | 15.01 | 15.12 | 901,317 | -0.00(-0.03%) |
Jul 27, 2007 | 14.96 | 15.23 | 14.88 | 15.12 | 607,173 | +0.03(+0.22%) |
Jul 26, 2007 | 15.46 | 15.46 | 14.93 | 15.09 | 970,722 | -0.11(-0.70%) |
Jul 25, 2007 | 15.25 | 15.25 | 14.67 | 15.19 | 1,545,317 | +0.01(+0.07%) |
Jul 24, 2007 | 15.88 | 15.88 | 14.98 | 15.18 | 1,330,493 | -0.78(-4.86%) |
Jul 23, 2007 | 16.01 | 16.18 | 15.90 | 15.96 | 647,777 | -0.06(-0.34%) |
Jul 20, 2007 | 16.13 | 16.20 | 15.92 | 16.01 | 671,384 | +0.03(+0.19%) |
Jul 19, 2007 | 16.31 | 16.31 | 15.94 | 15.98 | 533,047 | +0.03(+0.20%) |
Jul 18, 2007 | 15.69 | 16.23 | 15.69 | 15.95 | 1,469,303 | +0.26(+1.65%) |
Jul 17, 2007 | 15.73 | 15.87 | 15.68 | 15.69 | 814,443 | +0.03(+0.20%) |
Jul 16, 2007 | 16.14 | 16.29 | 15.60 | 15.66 | 1,096,311 | -0.47(-2.93%) |
Jul 13, 2007 | 15.67 | 16.21 | 15.47 | 16.14 | 1,675,156 | -0.48(-2.89%) |
Jul 12, 2007 | 16.73 | 16.82 | 16.53 | 16.62 | 1,102,921 | +0.01(+0.06%) |
Jul 11, 2007 | 16.68 | 16.68 | 16.36 | 16.61 | 660,997 | +0.24(+1.46%) |
Jul 10, 2007 | 16.50 | 16.73 | 16.33 | 16.37 | 1,212,930 | +0.00(+0.03%) |
Jul 09, 2007 | 15.97 | 16.50 | 15.95 | 16.36 | 973,082 | +0.34(+2.14%) |
Jul 06, 2007 | 15.75 | 16.06 | 15.71 | 16.02 | 894,235 | +0.35(+2.20%) |
Jul 05, 2007 | 15.67 | 15.76 | 15.53 | 15.67 | 737,012 | +0.06(+0.41%) |
Jul 03, 2007 | 15.60 | 15.71 | 15.57 | 15.61 | 310,668 | +0.09(+0.59%) |
Jul 02, 2007 | 15.30 | 15.62 | 15.29 | 15.52 | 635,501 | +0.22(+1.45%) |
Jun 29, 2007 | 15.30 | 15.36 | 15.26 | 15.30 | 560,903 | +0.07(+0.45%) |
Jun 28, 2007 | 15.08 | 15.25 | 15.02 | 15.23 | 765,340 | +0.24(+1.61%) |
Jun 27, 2007 | 14.89 | 15.01 | 14.76 | 14.99 | 611,894 | +0.12(+0.83%) |
Jun 26, 2007 | 15.01 | 15.01 | 14.85 | 14.86 | 425,871 | -0.10(-0.64%) |
Jun 25, 2007 | 14.98 | 15.04 | 14.85 | 14.96 | 414,539 | +0.01(+0.06%) |
Jun 22, 2007 | 15.05 | 15.12 | 14.95 | 14.95 | 405,569 | -0.04(-0.30%) |
Jun 21, 2007 | 14.90 | 15.08 | 14.90 | 15.00 | 549,100 | +0.15(+1.00%) |
Jun 20, 2007 | 15.15 | 15.15 | 14.85 | 14.85 | 665,718 | -0.25(-1.63%) |
Jun 19, 2007 | 15.08 | 15.13 | 14.97 | 15.09 | 864,962 | +0.14(+0.93%) |
Jun 18, 2007 | 14.93 | 15.03 | 14.82 | 14.95 | 762,035 | +0.14(+0.92%) |
Jun 15, 2007 | 14.65 | 14.87 | 14.62 | 14.82 | 699,240 | +0.24(+1.64%) |
Jun 14, 2007 | 14.47 | 14.64 | 14.36 | 14.58 | 550,516 | +0.23(+1.61%) |
Jun 13, 2007 | 14.36 | 14.40 | 14.31 | 14.35 | 358,355 | +0.01(+0.07%) |
Jun 12, 2007 | 14.41 | 14.44 | 14.28 | 14.34 | 305,003 | -0.08(-0.53%) |
Jun 11, 2007 | 14.19 | 14.50 | 14.19 | 14.41 | 386,683 | +0.17(+1.19%) |
Jun 08, 2007 | 14.23 | 14.26 | 14.07 | 14.24 | 482,528 | -0.01(-0.10%) |
Jun 07, 2007 | 14.25 | 14.43 | 14.23 | 14.26 | 514,161 | -0.05(-0.34%) |
Jun 06, 2007 | 14.49 | 14.57 | 14.23 | 14.31 | 629,364 | -0.18(-1.24%) |
Jun 05, 2007 | 14.44 | 14.51 | 14.36 | 14.49 | 664,302 | +0.10(+0.69%) |
Jun 04, 2007 | 14.21 | 14.47 | 14.21 | 14.39 | 785,642 | +0.23(+1.60%) |
Jun 01, 2007 | 14.08 | 14.20 | 14.07 | 14.16 | 498,581 | +0.12(+0.84%) |
May 31, 2007 | 14.05 | 14.08 | 13.96 | 14.04 | 336,164 | +0.04(+0.30%) |
May 30, 2007 | 13.98 | 14.03 | 13.92 | 14.00 | 339,941 | +0.02(+0.17%) |
May 29, 2007 | 14.04 | 14.07 | 13.93 | 13.98 | 532,103 | -0.07(-0.47%) |
May 25, 2007 | 13.99 | 14.07 | 13.99 | 14.04 | 296,976 | +0.10(+0.73%) |
May 24, 2007 | 14.04 | 14.14 | 13.91 | 13.94 | 454,435 | -0.10(-0.68%) |
May 23, 2007 | 14.06 | 14.14 | 14.00 | 14.04 | 706,323 | +0.00(+0.02%) |
May 22, 2007 | 13.88 | 14.14 | 13.85 | 14.03 | 842,299 | +0.02(+0.15%) |
May 21, 2007 | 13.88 | 14.06 | 13.88 | 14.01 | 821,053 | +0.16(+1.16%) |
May 18, 2007 | 13.98 | 13.98 | 13.85 | 13.85 | 703,018 | +0.10(+0.74%) |
May 17, 2007 | 13.58 | 13.85 | 13.56 | 13.75 | 819,636 | +0.27(+2.00%) |
May 16, 2007 | 13.57 | 13.58 | 13.45 | 13.48 | 440,507 | -0.08(-0.63%) |
May 15, 2007 | 13.65 | 13.69 | 13.52 | 13.57 | 373,935 | -0.11(-0.77%) |
May 14, 2007 | 13.70 | 13.75 | 13.64 | 13.67 | 358,827 | +0.08(+0.61%) |
May 11, 2007 | 13.49 | 13.65 | 13.47 | 13.59 | 471,196 | +0.10(+0.74%) |
May 10, 2007 | 13.56 | 13.65 | 13.47 | 13.49 | 417,372 | -0.07(-0.50%) |
May 09, 2007 | 13.56 | 13.59 | 13.47 | 13.56 | 333,803 | -0.02(-0.12%) |
May 08, 2007 | 13.56 | 13.59 | 13.47 | 13.57 | 446,173 | +0.02(+0.12%) |
May 07, 2007 | 13.52 | 13.61 | 13.52 | 13.56 | 418,317 | +0.02(+0.13%) |
May 04, 2007 | 13.56 | 13.73 | 13.53 | 13.54 | 463,642 | -0.08(-0.56%) |
May 03, 2007 | 13.60 | 13.70 | 13.53 | 13.62 | 320,583 | +0.03(+0.19%) |
May 02, 2007 | 13.59 | 13.64 | 13.54 | 13.59 | 431,064 | +0.05(+0.34%) |
May 01, 2007 | 13.56 | 13.61 | 13.54 | 13.54 | 425,399 | -0.08(-0.59%) |
Apr 30, 2007 | 13.76 | 13.79 | 13.61 | 13.63 | 449,950 | -0.14(-0.98%) |
Apr 27, 2007 | 13.58 | 13.81 | 13.56 | 13.76 | 388,572 | +0.01(+0.11%) |
Apr 26, 2007 | 13.80 | 13.83 | 13.68 | 13.75 | 349,384 | -0.11(-0.76%) |
Apr 25, 2007 | 13.78 | 13.86 | 13.68 | 13.85 | 703,490 | +0.18(+1.32%) |
Apr 24, 2007 | 13.78 | 13.82 | 13.58 | 13.67 | 451,839 | -0.10(-0.69%) |
Apr 23, 2007 | 13.53 | 13.81 | 13.51 | 13.77 | 492,915 | +0.24(+1.80%) |
Apr 20, 2007 | 13.53 | 13.71 | 13.49 | 13.52 | 680,827 | -0.02(-0.16%) |
Apr 19, 2007 | 13.83 | 13.83 | 13.49 | 13.54 | 784,226 | -0.30(-2.14%) |
Apr 18, 2007 | 13.72 | 13.84 | 13.70 | 13.84 | 400,375 | +0.12(+0.88%) |
Apr 17, 2007 | 13.84 | 13.84 | 13.66 | 13.72 | 625,114 | -0.11(-0.81%) |
Apr 16, 2007 | 13.88 | 13.89 | 13.77 | 13.83 | 534,463 | -0.03(-0.21%) |
Apr 13, 2007 | 13.98 | 14.00 | 13.82 | 13.86 | 804,528 | -0.48(-3.32%) |
Apr 12, 2007 | 14.28 | 14.35 | 14.17 | 14.34 | 1,010,854 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.38 | 14.11 | 14.18 | 1,136,915 | +0.12(+0.83%) |
Apr 10, 2007 | 14.04 | 14.16 | 14.00 | 14.06 | 723,320 | +0.08(+0.58%) |
Apr 09, 2007 | 13.86 | 14.06 | 13.83 | 13.98 | 544,378 | +0.18(+1.30%) |
Apr 05, 2007 | 13.77 | 13.84 | 13.75 | 13.80 | 810,666 | +0.05(+0.34%) |
Apr 04, 2007 | 13.83 | 13.87 | 13.55 | 13.76 | 966,000 | -0.18(-1.29%) |
Apr 03, 2007 | 14.20 | 14.20 | 13.92 | 13.94 | 966,472 | -0.26(-1.86%) |
Apr 02, 2007 | 14.17 | 14.20 | 14.08 | 14.20 | 564,208 | +0.12(+0.86%) |
Mar 30, 2007 | 14.11 | 14.14 | 14.00 | 14.08 | 677,522 | -0.00(-0.02%) |
Mar 29, 2007 | 14.12 | 14.15 | 13.98 | 14.08 | 797,446 | +0.07(+0.48%) |
Mar 28, 2007 | 13.90 | 14.08 | 13.87 | 14.01 | 1,043,431 | +0.25(+1.82%) |
Mar 27, 2007 | 13.81 | 13.85 | 13.72 | 13.77 | 494,803 | -0.04(-0.31%) |
Mar 26, 2007 | 13.74 | 13.81 | 13.71 | 13.81 | 705,850 | +0.19(+1.37%) |
Mar 23, 2007 | 13.53 | 13.66 | 13.50 | 13.62 | 995,745 | +0.20(+1.50%) |
Mar 22, 2007 | 13.15 | 13.46 | 13.14 | 13.42 | 956,557 | +0.31(+2.37%) |
Mar 21, 2007 | 12.93 | 13.11 | 12.93 | 13.11 | 441,451 | +0.19(+1.49%) |
Mar 20, 2007 | 12.90 | 12.92 | 12.84 | 12.92 | 522,188 | +0.12(+0.96%) |
Mar 19, 2007 | 12.76 | 12.81 | 12.71 | 12.79 | 595,842 | +0.06(+0.50%) |
Mar 16, 2007 | 12.88 | 12.90 | 12.71 | 12.73 | 679,411 | -0.10(-0.79%) |
Mar 15, 2007 | 12.84 | 12.86 | 12.75 | 12.83 | 442,868 | -0.01(-0.08%) |
Mar 14, 2007 | 12.82 | 12.90 | 12.66 | 12.84 | 470,724 | +0.00(+0.03%) |
Mar 13, 2007 | 12.91 | 13.03 | 12.79 | 12.84 | 588,759 | -0.07(-0.57%) |
Mar 12, 2007 | 12.89 | 12.98 | 12.78 | 12.91 | 621,809 | -0.07(-0.55%) |
Mar 09, 2007 | 13.05 | 13.08 | 12.95 | 12.98 | 499,997 | -0.01(-0.11%) |
Mar 08, 2007 | 13.05 | 13.07 | 12.94 | 13.00 | 594,425 | +0.07(+0.52%) |
Mar 07, 2007 | 12.82 | 13.08 | 12.74 | 12.93 | 1,155,801 | +0.21(+1.68%) |
Mar 06, 2007 | 12.62 | 12.80 | 12.62 | 12.72 | 1,065,150 | +0.30(+2.42%) |
Mar 05, 2007 | 12.77 | 12.81 | 12.38 | 12.42 | 1,587,810 | -0.52(-4.04%) |
Mar 02, 2007 | 13.17 | 13.18 | 12.92 | 12.94 | 796,502 | -0.13(-0.97%) |
Mar 01, 2007 | 12.78 | 13.13 | 12.77 | 13.07 | 853,069 | -0.01(-0.10%) |
Feb 28, 2007 | 12.81 | 13.16 | 12.80 | 13.08 | 1,298,388 | +0.30(+2.35%) |
Feb 27, 2007 | 12.92 | 13.03 | 12.78 | 12.78 | 1,482,995 | -0.21(-1.65%) |
Feb 26, 2007 | 13.08 | 13.16 | 12.92 | 12.99 | 2,020,645 | +0.19(+1.46%) |
Feb 23, 2007 | 12.66 | 12.89 | 12.52 | 12.81 | 3,138,794 | +0.44(+3.56%) |
Feb 22, 2007 | 11.72 | 12.36 | 11.72 | 12.36 | 3,125,574 | +0.61(+5.21%) |
Feb 21, 2007 | 11.64 | 11.91 | 11.61 | 11.75 | 4,295,539 | -0.20(-1.68%) |
Feb 20, 2007 | 12.50 | 12.81 | 11.91 | 11.95 | 6,587,312 | -0.95(-7.38%) |
Feb 16, 2007 | 13.14 | 13.29 | 12.82 | 12.91 | 2,835,679 | -0.45(-3.38%) |
Feb 15, 2007 | 13.53 | 13.53 | 13.34 | 13.36 | 755,897 | -0.05(-0.36%) |
Feb 14, 2007 | 13.40 | 13.42 | 13.29 | 13.41 | 988,540 | +0.01(+0.08%) |
Feb 13, 2007 | 13.20 | 13.47 | 13.04 | 13.40 | 1,458,821 | +0.13(+0.97%) |
Feb 12, 2007 | 13.66 | 13.72 | 13.19 | 13.27 | 1,974,036 | -0.50(-3.65%) |
Feb 09, 2007 | 13.60 | 13.85 | 13.56 | 13.77 | 1,322,467 | +0.12(+0.88%) |
Feb 08, 2007 | 13.66 | 13.77 | 13.61 | 13.65 | 2,176,098 | -0.14(-1.04%) |
Feb 07, 2007 | 13.61 | 14.13 | 13.61 | 13.79 | 3,588,744 | -0.42(-2.95%) |
Feb 06, 2007 | 15.15 | 15.29 | 14.18 | 14.21 | 5,923,954 | -1.40(-8.95%) |
Feb 05, 2007 | 15.61 | 15.76 | 15.60 | 15.61 | 516,050 | -0.03(-0.19%) |
Feb 02, 2007 | 15.65 | 15.67 | 15.46 | 15.64 | 465,531 | +0.11(+0.74%) |