Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.05 | 10.67 | 10.05 | 10.67 | 334,260 | +0.53(+5.24%) |
Jan 30, 2008 | 10.11 | 10.61 | 10.05 | 10.14 | 302,276 | -0.08(-0.75%) |
Jan 29, 2008 | 10.23 | 10.43 | 10.05 | 10.21 | 211,319 | +0.02(+0.23%) |
Jan 28, 2008 | 10.07 | 10.39 | 10.05 | 10.19 | 251,897 | +0.07(+0.71%) |
Jan 25, 2008 | 10.27 | 10.28 | 10.05 | 10.12 | 237,264 | +0.01(+0.09%) |
Jan 24, 2008 | 10.35 | 10.46 | 10.05 | 10.11 | 320,231 | -0.22(-2.18%) |
Jan 23, 2008 | 9.591 | 10.52 | 9.572 | 10.33 | 561,860 | +0.57(+5.88%) |
Jan 22, 2008 | 9.108 | 10.14 | 9.108 | 9.759 | 298,932 | +0.26(+2.72%) |
Jan 21, 2008 | 9.596 | 9.716 | 9.357 | 9.500 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.596 | 9.716 | 9.357 | 9.500 | 1,081,172 | -0.05(-0.55%) |
Jan 17, 2008 | 9.663 | 9.711 | 9.553 | 9.553 | 288,061 | -0.10(-0.99%) |
Jan 16, 2008 | 9.457 | 9.807 | 9.443 | 9.649 | 287,434 | +0.15(+1.56%) |
Jan 15, 2008 | 9.453 | 9.610 | 9.395 | 9.500 | 284,299 | -0.08(-0.80%) |
Jan 14, 2008 | 9.816 | 9.864 | 9.457 | 9.577 | 219,704 | -0.11(-1.14%) |
Jan 11, 2008 | 9.634 | 9.840 | 9.486 | 9.687 | 258,795 | -0.01(-0.10%) |
Jan 10, 2008 | 9.467 | 9.931 | 9.381 | 9.697 | 321,404 | +0.09(+0.95%) |
Jan 09, 2008 | 9.285 | 9.630 | 9.175 | 9.606 | 237,055 | +0.29(+3.08%) |
Jan 08, 2008 | 9.807 | 9.960 | 9.309 | 9.319 | 300,395 | -0.46(-4.70%) |
Jan 07, 2008 | 9.677 | 10.05 | 9.539 | 9.778 | 274,683 | +0.18(+1.84%) |
Jan 04, 2008 | 9.859 | 9.888 | 9.577 | 9.601 | 387,148 | -0.34(-3.42%) |
Jan 03, 2008 | 10.13 | 10.22 | 9.931 | 9.941 | 607,480 | -0.15(-1.52%) |
Jan 02, 2008 | 10.23 | 10.23 | 10.06 | 10.09 | 394,036 | -0.13(-1.26%) |
Jan 01, 2008 | 10.13 | 10.28 | 9.931 | 10.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.13 | 10.28 | 9.931 | 10.22 | 344,712 | +0.10(+0.99%) |
Dec 28, 2007 | 10.40 | 10.49 | 10.11 | 10.12 | 242,908 | -0.17(-1.67%) |
Dec 27, 2007 | 10.41 | 10.48 | 10.27 | 10.29 | 212,597 | -0.23(-2.18%) |
Dec 26, 2007 | 10.84 | 10.84 | 10.48 | 10.52 | 148,629 | -0.33(-3.08%) |
Dec 24, 2007 | 10.64 | 10.92 | 10.52 | 10.86 | 162,008 | +0.33(+3.18%) |
Dec 21, 2007 | 10.20 | 10.52 | 10.02 | 10.52 | 676,464 | +0.45(+4.51%) |
Dec 20, 2007 | 10.37 | 10.44 | 9.869 | 10.07 | 420,177 | -0.20(-1.91%) |
Dec 19, 2007 | 10.40 | 10.81 | 10.24 | 10.27 | 550,729 | -0.17(-1.60%) |
Dec 18, 2007 | 10.62 | 10.62 | 10.14 | 10.43 | 665,019 | -0.08(-0.73%) |
Dec 17, 2007 | 10.89 | 10.94 | 10.51 | 10.51 | 262,140 | -0.43(-3.89%) |
Dec 14, 2007 | 11.44 | 11.56 | 10.94 | 10.94 | 318,791 | -0.68(-5.89%) |
Dec 13, 2007 | 11.80 | 11.80 | 11.51 | 11.62 | 196,709 | -0.31(-2.57%) |
Dec 12, 2007 | 12.30 | 12.34 | 11.74 | 11.93 | 266,739 | +0.02(+0.16%) |
Dec 11, 2007 | 12.24 | 12.37 | 11.88 | 11.91 | 438,782 | -0.52(-4.16%) |
Dec 10, 2007 | 12.30 | 12.51 | 12.14 | 12.42 | 180,876 | +0.29(+2.41%) |
Dec 07, 2007 | 12.05 | 12.22 | 11.98 | 12.13 | 104,103 | +0.10(+0.83%) |
Dec 06, 2007 | 11.83 | 12.09 | 11.75 | 12.03 | 244,998 | +0.20(+1.66%) |
Dec 05, 2007 | 11.67 | 11.88 | 11.52 | 11.83 | 220,331 | +0.43(+3.73%) |
Dec 04, 2007 | 11.74 | 11.87 | 11.38 | 11.41 | 141,940 | -0.48(-4.02%) |
Dec 03, 2007 | 12.03 | 12.03 | 11.67 | 11.89 | 189,393 | -0.22(-1.78%) |
Nov 30, 2007 | 12.05 | 12.17 | 11.93 | 12.10 | 364,571 | +0.26(+2.22%) |
Nov 29, 2007 | 11.73 | 11.92 | 11.61 | 11.84 | 220,122 | +0.11(+0.90%) |
Nov 28, 2007 | 11.44 | 11.73 | 11.32 | 11.73 | 151,556 | +0.44(+3.94%) |
Nov 27, 2007 | 10.97 | 11.62 | 10.81 | 11.29 | 711,792 | +0.50(+4.61%) |
Nov 26, 2007 | 11.59 | 11.65 | 10.73 | 10.79 | 567,762 | -0.83(-7.16%) |
Nov 23, 2007 | 11.61 | 11.71 | 11.28 | 11.62 | 183,540 | +0.06(+0.50%) |
Nov 21, 2007 | 11.55 | 11.67 | 11.41 | 11.57 | 259,843 | -0.07(-0.62%) |
Nov 20, 2007 | 12.05 | 12.15 | 11.41 | 11.64 | 299,559 | -0.41(-3.41%) |
Nov 19, 2007 | 12.11 | 12.25 | 11.72 | 12.05 | 311,056 | -0.15(-1.22%) |
Nov 16, 2007 | 12.45 | 12.45 | 11.98 | 12.20 | 374,814 | -0.25(-2.00%) |
Nov 15, 2007 | 12.56 | 12.56 | 12.08 | 12.45 | 384,221 | -0.15(-1.18%) |
Nov 14, 2007 | 13.28 | 13.29 | 12.51 | 12.60 | 299,141 | -0.59(-4.46%) |
Nov 13, 2007 | 12.84 | 13.31 | 12.80 | 13.18 | 234,755 | +0.48(+3.77%) |
Nov 12, 2007 | 12.49 | 12.96 | 12.49 | 12.71 | 235,382 | +0.23(+1.88%) |
Nov 09, 2007 | 12.10 | 12.59 | 12.01 | 12.47 | 270,293 | +0.22(+1.84%) |
Nov 08, 2007 | 12.28 | 12.34 | 11.98 | 12.25 | 317,955 | +0.06(+0.47%) |
Nov 07, 2007 | 12.43 | 12.63 | 12.09 | 12.19 | 455,296 | -0.37(-2.93%) |
Nov 06, 2007 | 12.46 | 12.59 | 12.27 | 12.56 | 289,316 | +0.12(+0.96%) |
Nov 05, 2007 | 12.56 | 12.67 | 12.29 | 12.44 | 484,980 | -0.30(-2.33%) |
Nov 02, 2007 | 13.08 | 13.08 | 12.54 | 12.73 | 422,476 | -0.22(-1.66%) |
Nov 01, 2007 | 13.49 | 13.61 | 12.87 | 12.95 | 398,227 | -0.74(-5.38%) |
Oct 31, 2007 | 13.37 | 13.87 | 13.32 | 13.69 | 297,468 | +0.32(+2.36%) |
Oct 30, 2007 | 13.45 | 13.52 | 13.27 | 13.37 | 343,667 | -0.19(-1.41%) |
Oct 29, 2007 | 14.03 | 14.06 | 13.56 | 13.56 | 492,297 | -0.45(-3.24%) |
Oct 26, 2007 | 14.17 | 14.20 | 13.84 | 14.02 | 396,346 | +0.01(+0.10%) |
Oct 25, 2007 | 13.92 | 14.17 | 13.52 | 14.00 | 688,589 | -0.07(-0.48%) |
Oct 24, 2007 | 14.69 | 14.83 | 13.73 | 14.07 | 321,717 | -0.64(-4.36%) |
Oct 23, 2007 | 14.57 | 14.71 | 14.35 | 14.71 | 228,693 | +0.17(+1.19%) |
Oct 22, 2007 | 13.87 | 14.62 | 13.87 | 14.54 | 141,104 | +0.17(+1.16%) |
Oct 19, 2007 | 14.88 | 14.95 | 14.31 | 14.37 | 236,428 | -0.57(-3.81%) |
Oct 18, 2007 | 14.58 | 14.99 | 14.41 | 14.94 | 144,239 | +0.31(+2.09%) |
Oct 17, 2007 | 14.78 | 14.81 | 14.22 | 14.63 | 181,031 | -0.14(-0.97%) |
Oct 16, 2007 | 15.00 | 15.06 | 14.69 | 14.78 | 127,934 | -0.23(-1.53%) |
Oct 15, 2007 | 15.03 | 15.03 | 14.58 | 15.01 | 238,100 | -0.04(-0.29%) |
Oct 12, 2007 | 15.29 | 15.41 | 14.96 | 15.05 | 166,607 | -0.16(-1.07%) |
Oct 11, 2007 | 15.61 | 15.62 | 15.12 | 15.21 | 216,150 | -0.40(-2.57%) |
Oct 10, 2007 | 15.78 | 15.78 | 15.52 | 15.61 | 145,494 | -0.16(-1.03%) |
Oct 09, 2007 | 15.80 | 15.80 | 15.37 | 15.78 | 117,273 | -0.01(-0.06%) |
Oct 08, 2007 | 15.82 | 15.89 | 15.69 | 15.79 | 90,097 | -0.12(-0.75%) |
Oct 05, 2007 | 15.79 | 15.93 | 15.61 | 15.91 | 261,722 | +0.31(+1.96%) |
Oct 04, 2007 | 15.44 | 15.62 | 15.30 | 15.60 | 145,076 | +0.22(+1.40%) |
Oct 03, 2007 | 15.77 | 15.81 | 15.16 | 15.38 | 196,918 | -0.36(-2.31%) |
Oct 02, 2007 | 15.26 | 15.95 | 15.20 | 15.75 | 487,698 | +0.62(+4.08%) |
Oct 01, 2007 | 14.91 | 15.26 | 14.77 | 15.13 | 469,720 | +0.19(+1.25%) |
Sep 28, 2007 | 15.19 | 15.25 | 14.71 | 14.94 | 395,301 | -0.29(-1.88%) |
Sep 27, 2007 | 15.01 | 15.28 | 14.91 | 15.23 | 106,821 | +0.26(+1.73%) |
Sep 26, 2007 | 14.91 | 14.99 | 14.80 | 14.97 | 175,178 | +0.19(+1.29%) |
Sep 25, 2007 | 14.57 | 14.78 | 14.50 | 14.78 | 301,231 | +0.10(+0.65%) |
Sep 24, 2007 | 14.73 | 14.73 | 14.46 | 14.69 | 1,348,957 | -0.08(-0.52%) |
Sep 21, 2007 | 14.96 | 15.04 | 14.73 | 14.76 | 419,550 | -0.16(-1.06%) |
Sep 20, 2007 | 15.21 | 15.29 | 14.85 | 14.92 | 154,274 | -0.33(-2.13%) |
Sep 19, 2007 | 14.85 | 15.37 | 14.85 | 15.25 | 215,523 | +0.57(+3.88%) |
Sep 18, 2007 | 14.48 | 14.84 | 14.22 | 14.68 | 376,905 | +0.15(+1.02%) |
Sep 17, 2007 | 14.56 | 14.60 | 14.39 | 14.53 | 413,696 | -0.04(-0.30%) |
Sep 14, 2007 | 14.49 | 14.63 | 14.38 | 14.57 | 188,766 | -0.06(-0.39%) |
Sep 13, 2007 | 14.59 | 14.83 | 14.55 | 14.63 | 190,020 | +0.09(+0.59%) |
Sep 12, 2007 | 14.70 | 14.77 | 14.51 | 14.54 | 208,625 | -0.18(-1.23%) |
Sep 11, 2007 | 14.45 | 14.79 | 14.38 | 14.72 | 118,109 | +0.33(+2.26%) |
Sep 10, 2007 | 14.57 | 14.64 | 14.06 | 14.40 | 178,314 | -0.09(-0.59%) |
Sep 07, 2007 | 14.99 | 15.00 | 14.46 | 14.48 | 223,467 | -0.75(-4.93%) |
Sep 06, 2007 | 15.31 | 15.34 | 14.99 | 15.24 | 221,795 | -0.06(-0.41%) |
Sep 05, 2007 | 15.21 | 15.31 | 15.00 | 15.30 | 197,546 | -0.06(-0.40%) |
Sep 04, 2007 | 15.39 | 15.47 | 15.28 | 15.36 | 290,779 | -0.07(-0.43%) |
Aug 31, 2007 | 15.21 | 15.48 | 15.14 | 15.43 | 396,764 | +0.43(+2.84%) |
Aug 30, 2007 | 14.91 | 15.12 | 14.86 | 15.00 | 221,795 | -0.03(-0.22%) |
Aug 29, 2007 | 14.65 | 15.08 | 14.65 | 15.04 | 380,250 | +0.49(+3.39%) |
Aug 28, 2007 | 15.09 | 15.15 | 14.54 | 14.54 | 228,693 | -0.67(-4.40%) |
Aug 27, 2007 | 15.37 | 15.50 | 15.11 | 15.21 | 122,499 | -0.08(-0.53%) |
Aug 24, 2007 | 15.18 | 15.37 | 15.16 | 15.29 | 298,723 | +0.11(+0.73%) |
Aug 23, 2007 | 15.69 | 15.69 | 15.17 | 15.18 | 252,315 | -0.47(-3.02%) |
Aug 22, 2007 | 15.62 | 15.77 | 15.42 | 15.66 | 244,371 | +0.22(+1.39%) |
Aug 21, 2007 | 15.06 | 15.57 | 15.02 | 15.44 | 458,432 | +0.36(+2.41%) |
Aug 20, 2007 | 14.67 | 15.10 | 14.63 | 15.08 | 354,746 | +0.45(+3.11%) |
Aug 17, 2007 | 14.90 | 15.25 | 14.60 | 14.62 | 535,360 | +0.30(+2.07%) |
Aug 16, 2007 | 14.34 | 15.30 | 14.27 | 14.33 | 692,142 | -0.00(-0.03%) |
Aug 15, 2007 | 14.13 | 14.67 | 14.01 | 14.33 | 290,779 | +0.22(+1.52%) |
Aug 14, 2007 | 14.68 | 14.72 | 14.11 | 14.12 | 209,252 | -0.43(-2.96%) |
Aug 13, 2007 | 14.30 | 14.68 | 14.14 | 14.55 | 445,471 | +0.44(+3.15%) |
Aug 10, 2007 | 14.31 | 14.56 | 13.83 | 14.10 | 531,179 | -0.21(-1.47%) |
Aug 09, 2007 | 13.81 | 14.67 | 13.64 | 14.31 | 768,652 | +0.27(+1.94%) |
Aug 08, 2007 | 14.22 | 14.35 | 13.75 | 14.04 | 1,143,049 | -0.14(-1.01%) |
Aug 07, 2007 | 14.16 | 14.33 | 13.75 | 14.18 | 782,658 | -0.16(-1.13%) |
Aug 06, 2007 | 14.64 | 14.64 | 14.29 | 14.35 | 685,453 | -0.30(-2.06%) |
Aug 03, 2007 | 14.64 | 15.20 | 14.58 | 14.65 | 454,251 | -0.55(-3.62%) |
Aug 02, 2007 | 15.28 | 15.54 | 15.15 | 15.20 | 316,491 | -0.20(-1.30%) |
Aug 01, 2007 | 15.38 | 15.44 | 14.95 | 15.40 | 539,541 | -0.00(-0.03%) |
Jul 31, 2007 | 15.13 | 15.45 | 15.13 | 15.40 | 923,553 | +0.22(+1.42%) |
Jul 30, 2007 | 15.37 | 15.37 | 15.04 | 15.19 | 406,171 | -0.24(-1.55%) |
Jul 27, 2007 | 15.73 | 15.76 | 15.35 | 15.43 | 537,241 | -0.43(-2.69%) |
Jul 26, 2007 | 16.65 | 16.65 | 15.55 | 15.85 | 602,463 | -0.98(-5.83%) |
Jul 25, 2007 | 17.36 | 17.39 | 16.58 | 16.83 | 331,542 | -0.20(-1.15%) |
Jul 24, 2007 | 17.65 | 17.65 | 16.84 | 17.03 | 285,553 | -0.89(-4.96%) |
Jul 23, 2007 | 17.87 | 18.04 | 17.83 | 17.92 | 239,354 | +0.05(+0.29%) |
Jul 20, 2007 | 18.02 | 18.25 | 17.75 | 17.87 | 352,865 | -0.19(-1.06%) |
Jul 19, 2007 | 17.84 | 18.14 | 17.69 | 18.06 | 276,355 | +0.25(+1.40%) |
Jul 18, 2007 | 17.66 | 17.81 | 17.52 | 17.81 | 419,968 | +0.02(+0.13%) |
Jul 17, 2007 | 17.48 | 17.83 | 17.38 | 17.79 | 481,845 | +0.40(+2.28%) |
Jul 16, 2007 | 17.36 | 17.49 | 17.23 | 17.39 | 194,201 | -0.06(-0.33%) |
Jul 13, 2007 | 17.36 | 17.45 | 17.25 | 17.45 | 129,815 | +0.12(+0.69%) |
Jul 12, 2007 | 17.24 | 17.33 | 17.07 | 17.33 | 191,483 | +0.17(+0.98%) |
Jul 11, 2007 | 17.27 | 17.44 | 17.05 | 17.16 | 209,252 | -0.15(-0.88%) |
Jul 10, 2007 | 17.48 | 17.69 | 17.29 | 17.31 | 320,254 | -0.32(-1.82%) |
Jul 09, 2007 | 17.65 | 17.68 | 17.47 | 17.63 | 353,910 | -0.01(-0.08%) |
Jul 06, 2007 | 17.53 | 17.78 | 17.43 | 17.65 | 379,831 | +0.05(+0.30%) |
Jul 05, 2007 | 17.44 | 17.70 | 17.44 | 17.59 | 172,042 | +0.13(+0.77%) |
Jul 03, 2007 | 17.54 | 17.54 | 17.33 | 17.46 | 150,511 | -0.00(-0.03%) |
Jul 02, 2007 | 17.24 | 17.60 | 17.23 | 17.47 | 352,447 | +0.28(+1.61%) |
Jun 29, 2007 | 17.38 | 17.62 | 17.11 | 17.19 | 525,535 | -0.10(-0.58%) |
Jun 28, 2007 | 17.37 | 17.51 | 17.28 | 17.29 | 368,961 | -0.06(-0.36%) |
Jun 27, 2007 | 17.05 | 17.41 | 16.82 | 17.35 | 504,421 | +0.18(+1.03%) |
Jun 26, 2007 | 17.17 | 17.42 | 17.04 | 17.17 | 689,007 | +0.08(+0.45%) |
Jun 25, 2007 | 17.14 | 17.19 | 17.00 | 17.10 | 1,009,888 | -0.04(-0.25%) |
Jun 22, 2007 | 17.27 | 17.36 | 17.12 | 17.14 | 613,960 | -0.13(-0.75%) |
Jun 21, 2007 | 17.19 | 17.36 | 17.13 | 17.27 | 336,559 | +0.01(+0.08%) |
Jun 20, 2007 | 17.48 | 17.48 | 17.25 | 17.25 | 363,108 | -0.23(-1.31%) |
Jun 19, 2007 | 17.44 | 17.49 | 17.23 | 17.48 | 309,384 | +0.05(+0.30%) |
Jun 18, 2007 | 17.58 | 17.58 | 17.36 | 17.43 | 283,044 | -0.38(-2.12%) |
Jun 15, 2007 | 17.58 | 17.81 | 17.50 | 17.81 | 500,031 | +0.40(+2.28%) |
Jun 14, 2007 | 17.56 | 17.62 | 17.25 | 17.41 | 255,660 | -0.13(-0.74%) |
Jun 13, 2007 | 17.54 | 17.67 | 17.30 | 17.54 | 158,036 | +0.09(+0.49%) |
Jun 12, 2007 | 17.83 | 17.83 | 17.37 | 17.46 | 451,115 | -0.37(-2.09%) |
Jun 11, 2007 | 18.16 | 18.17 | 17.72 | 17.83 | 664,967 | -0.43(-2.33%) |
Jun 08, 2007 | 17.72 | 18.29 | 17.67 | 18.25 | 598,491 | +0.53(+3.00%) |
Jun 07, 2007 | 17.65 | 17.77 | 17.56 | 17.72 | 387,775 | +0.07(+0.41%) |
Jun 06, 2007 | 17.33 | 17.66 | 17.17 | 17.65 | 188,975 | +0.19(+1.10%) |
Jun 05, 2007 | 17.72 | 17.82 | 17.34 | 17.46 | 171,833 | -0.33(-1.86%) |
Jun 04, 2007 | 17.63 | 17.84 | 17.59 | 17.79 | 144,449 | +0.10(+0.57%) |
Jun 01, 2007 | 17.77 | 17.84 | 17.61 | 17.69 | 403,244 | -0.00(-0.03%) |
May 31, 2007 | 17.60 | 17.76 | 17.51 | 17.69 | 321,299 | +0.19(+1.09%) |
May 30, 2007 | 17.21 | 17.58 | 17.13 | 17.50 | 128,143 | +0.21(+1.19%) |
May 29, 2007 | 17.31 | 17.65 | 17.29 | 17.30 | 119,363 | +0.07(+0.39%) |
May 25, 2007 | 17.25 | 17.47 | 17.19 | 17.23 | 166,398 | +0.05(+0.28%) |
May 24, 2007 | 17.39 | 17.39 | 17.03 | 17.18 | 327,152 | -0.25(-1.43%) |
May 23, 2007 | 17.52 | 17.77 | 17.32 | 17.43 | 267,575 | -0.03(-0.19%) |
May 22, 2007 | 16.95 | 17.47 | 16.84 | 17.47 | 512,365 | +0.58(+3.43%) |
May 21, 2007 | 16.63 | 17.16 | 16.63 | 16.89 | 369,588 | +0.20(+1.20%) |
May 18, 2007 | 16.88 | 16.88 | 16.63 | 16.69 | 191,274 | -0.19(-1.11%) |
May 17, 2007 | 17.25 | 17.25 | 16.81 | 16.87 | 250,434 | -0.35(-2.03%) |
May 16, 2007 | 17.61 | 17.64 | 17.08 | 17.22 | 206,325 | -0.39(-2.23%) |
May 15, 2007 | 18.18 | 18.19 | 17.61 | 17.61 | 266,530 | -0.56(-3.10%) |
May 14, 2007 | 18.14 | 18.25 | 18.10 | 18.18 | 250,225 | +0.00(+0.03%) |
May 11, 2007 | 18.09 | 18.35 | 18.09 | 18.17 | 129,397 | +0.19(+1.04%) |
May 10, 2007 | 18.04 | 18.21 | 17.80 | 17.99 | 279,073 | -0.16(-0.87%) |
May 09, 2007 | 18.05 | 18.54 | 17.89 | 18.14 | 265,485 | +0.01(+0.08%) |
May 08, 2007 | 18.03 | 18.22 | 17.87 | 18.13 | 182,913 | +0.02(+0.13%) |
May 07, 2007 | 18.20 | 18.36 | 18.08 | 18.11 | 79,645 | -0.11(-0.63%) |
May 04, 2007 | 18.20 | 18.34 | 18.10 | 18.22 | 447,980 | +0.06(+0.34%) |
May 03, 2007 | 18.04 | 18.28 | 17.97 | 18.16 | 192,947 | +0.12(+0.69%) |
May 02, 2007 | 17.78 | 18.16 | 17.73 | 18.03 | 283,044 | +0.26(+1.45%) |
May 01, 2007 | 17.70 | 17.84 | 17.61 | 17.78 | 158,036 | +0.08(+0.43%) |
Apr 30, 2007 | 17.70 | 17.84 | 17.60 | 17.70 | 177,895 | -0.02(-0.13%) |
Apr 27, 2007 | 17.80 | 17.80 | 17.66 | 17.72 | 125,217 | -0.08(-0.43%) |
Apr 26, 2007 | 17.70 | 17.87 | 17.70 | 17.80 | 157,618 | +0.07(+0.38%) |
Apr 25, 2007 | 17.70 | 17.90 | 17.69 | 17.73 | 195,455 | +0.03(+0.16%) |
Apr 24, 2007 | 17.80 | 17.85 | 17.65 | 17.70 | 173,924 | -0.14(-0.78%) |
Apr 23, 2007 | 17.69 | 17.93 | 17.69 | 17.84 | 151,138 | +0.22(+1.22%) |
Apr 20, 2007 | 17.56 | 17.71 | 17.49 | 17.63 | 220,331 | +0.26(+1.52%) |
Apr 19, 2007 | 17.45 | 17.54 | 17.29 | 17.36 | 292,660 | -0.15(-0.87%) |
Apr 18, 2007 | 17.46 | 17.63 | 17.42 | 17.52 | 127,307 | -0.02(-0.11%) |
Apr 17, 2007 | 17.26 | 17.58 | 17.25 | 17.54 | 379,622 | +0.27(+1.55%) |
Apr 16, 2007 | 17.03 | 17.28 | 17.03 | 17.27 | 283,044 | +0.23(+1.35%) |
Apr 13, 2007 | 17.03 | 17.09 | 16.72 | 17.04 | 227,648 | -0.01(-0.08%) |
Apr 12, 2007 | 17.17 | 17.27 | 16.92 | 17.05 | 432,928 | -0.11(-0.67%) |
Apr 11, 2007 | 17.27 | 17.27 | 16.93 | 17.17 | 789,975 | -0.06(-0.36%) |
Apr 10, 2007 | 17.13 | 17.25 | 17.09 | 17.23 | 205,280 | +0.08(+0.47%) |
Apr 09, 2007 | 17.07 | 17.26 | 17.07 | 17.15 | 157,827 | +0.11(+0.62%) |
Apr 05, 2007 | 17.15 | 17.15 | 16.93 | 17.04 | 340,113 | -0.08(-0.47%) |
Apr 04, 2007 | 17.24 | 17.24 | 17.03 | 17.13 | 217,614 | -0.14(-0.83%) |
Apr 03, 2007 | 17.22 | 17.34 | 17.17 | 17.27 | 565,462 | +0.07(+0.42%) |
Apr 02, 2007 | 17.15 | 17.46 | 17.13 | 17.20 | 517,591 | +0.11(+0.67%) |
Mar 30, 2007 | 17.09 | 17.11 | 16.53 | 17.08 | 296,841 | +0.05(+0.31%) |
Mar 29, 2007 | 17.10 | 17.22 | 16.93 | 17.03 | 232,247 | +0.00(+0.03%) |
Mar 28, 2007 | 17.11 | 17.20 | 16.82 | 17.03 | 270,502 | -0.11(-0.64%) |
Mar 27, 2007 | 17.06 | 17.20 | 17.05 | 17.14 | 294,960 | +0.08(+0.45%) |
Mar 26, 2007 | 17.12 | 17.23 | 16.85 | 17.06 | 208,625 | -0.07(-0.39%) |
Mar 23, 2007 | 17.31 | 17.31 | 17.04 | 17.13 | 136,505 | -0.19(-1.11%) |
Mar 22, 2007 | 17.36 | 17.36 | 17.13 | 17.32 | 251,897 | +0.04(+0.22%) |
Mar 21, 2007 | 17.13 | 17.29 | 16.89 | 17.28 | 109,538 | +0.19(+1.12%) |
Mar 20, 2007 | 16.81 | 17.09 | 16.69 | 17.09 | 203,190 | +0.25(+1.48%) |
Mar 19, 2007 | 16.64 | 16.92 | 16.62 | 16.84 | 210,297 | +0.27(+1.65%) |
Mar 16, 2007 | 16.81 | 16.80 | 16.36 | 16.57 | 624,412 | -0.23(-1.40%) |
Mar 15, 2007 | 16.61 | 16.81 | 16.55 | 16.80 | 341,576 | +0.24(+1.47%) |
Mar 14, 2007 | 16.46 | 16.61 | 16.19 | 16.56 | 458,223 | +0.10(+0.61%) |
Mar 13, 2007 | 16.62 | 16.56 | 16.32 | 16.46 | 372,306 | -0.17(-1.01%) |
Mar 12, 2007 | 16.56 | 16.65 | 16.55 | 16.62 | 335,305 | +0.01(+0.09%) |
Mar 09, 2007 | 16.52 | 16.62 | 16.39 | 16.61 | 164,935 | +0.20(+1.22%) |
Mar 08, 2007 | 16.41 | 16.63 | 16.25 | 16.41 | 209,461 | +0.11(+0.70%) |
Mar 07, 2007 | 16.45 | 16.48 | 16.22 | 16.29 | 209,043 | -0.13(-0.82%) |
Mar 06, 2007 | 16.23 | 16.60 | 16.10 | 16.43 | 113,510 | +0.32(+1.96%) |
Mar 05, 2007 | 16.63 | 16.70 | 16.11 | 16.11 | 177,895 | -0.61(-3.66%) |
Mar 02, 2007 | 17.05 | 17.07 | 16.72 | 16.72 | 190,856 | -0.39(-2.26%) |
Mar 01, 2007 | 16.98 | 17.61 | 16.65 | 17.11 | 503,376 | +0.03(+0.20%) |
Feb 28, 2007 | 17.08 | 17.21 | 17.03 | 17.08 | 223,258 | +0.09(+0.51%) |
Feb 27, 2007 | 17.46 | 17.46 | 16.91 | 16.99 | 265,694 | -0.58(-3.32%) |
Feb 26, 2007 | 17.40 | 17.60 | 17.28 | 17.58 | 225,139 | +0.27(+1.55%) |
Feb 23, 2007 | 16.96 | 17.49 | 16.91 | 17.31 | 314,610 | +0.01(+0.08%) |
Feb 22, 2007 | 17.58 | 17.58 | 17.21 | 17.29 | 81,735 | -0.24(-1.36%) |
Feb 21, 2007 | 17.48 | 17.63 | 17.28 | 17.53 | 72,329 | -0.04(-0.25%) |
Feb 20, 2007 | 17.53 | 17.60 | 17.42 | 17.58 | 141,731 | -0.00(-0.03%) |
Feb 16, 2007 | 17.61 | 17.64 | 17.46 | 17.58 | 115,601 | -0.03(-0.19%) |
Feb 15, 2007 | 17.51 | 17.80 | 17.37 | 17.61 | 141,313 | +0.10(+0.57%) |
Feb 14, 2007 | 17.69 | 17.95 | 17.47 | 17.51 | 117,482 | -0.17(-0.97%) |
Feb 13, 2007 | 17.77 | 17.84 | 17.67 | 17.69 | 281,163 | -0.01(-0.08%) |
Feb 12, 2007 | 18.07 | 18.07 | 17.70 | 17.70 | 274,265 | -0.37(-2.06%) |
Feb 09, 2007 | 17.74 | 18.07 | 17.58 | 18.07 | 710,956 | +0.33(+1.89%) |
Feb 08, 2007 | 17.74 | 17.91 | 17.67 | 17.74 | 472,229 | +0.00(+0.00%) |
Feb 07, 2007 | 17.89 | 17.89 | 17.70 | 17.74 | 609,779 | -0.10(-0.56%) |
Feb 06, 2007 | 17.89 | 17.93 | 17.77 | 17.84 | 207,371 | -0.00(-0.03%) |
Feb 05, 2007 | 18.00 | 18.00 | 17.84 | 17.84 | 140,268 | -0.22(-1.19%) |
Feb 02, 2007 | 18.13 | 18.27 | 18.02 | 18.06 | 151,347 | +0.01(+0.05%) |