Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.06 | 14.06 | 14.05 | 14.05 | 2,600 | -0.05(-0.36%) |
Feb 28, 2008 | 14.50 | 14.50 | 14.10 | 14.10 | 1,500 | -0.42(-2.89%) |
Feb 27, 2008 | 14.62 | 14.74 | 14.52 | 14.52 | 5,807 | -0.08(-0.55%) |
Feb 26, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 800 | -0.05(-0.34%) |
Feb 25, 2008 | 14.55 | 14.68 | 14.38 | 14.65 | 1,900 | +0.15(+1.03%) |
Feb 22, 2008 | 14.80 | 14.87 | 14.50 | 14.50 | 5,100 | -0.35(-2.36%) |
Feb 21, 2008 | 14.85 | 14.85 | 14.85 | 14.85 | 800 | +0.01(+0.07%) |
Feb 20, 2008 | 15.40 | 15.40 | 14.84 | 14.84 | 5,600 | -0.93(-5.90%) |
Feb 19, 2008 | 15.02 | 15.77 | 15.02 | 15.77 | 4,700 | +0.79(+5.27%) |
Feb 18, 2008 | 15.31 | 15.31 | 14.98 | 14.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.31 | 15.31 | 14.98 | 14.98 | 8,600 | -0.42(-2.73%) |
Feb 14, 2008 | 15.50 | 15.50 | 15.27 | 15.40 | 5,800 | -0.25(-1.60%) |
Feb 13, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 800 | +0.00(+0.00%) |
Feb 12, 2008 | 15.55 | 15.65 | 15.55 | 15.65 | 2,400 | +0.25(+1.62%) |
Feb 11, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 15.40 | 15.41 | 15.40 | 15.40 | 3,100 | -0.10(-0.65%) |
Feb 07, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | -0.12(-0.77%) |
Feb 06, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.00(+0.00%) |
Feb 05, 2008 | 15.55 | 15.62 | 15.55 | 15.62 | 500 | +0.22(+1.43%) |
Feb 04, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.09(+0.56%) |
Feb 01, 2008 | 15.30 | 15.45 | 15.30 | 15.31 | 1,700 | +0.01(+0.10%) |
Jan 31, 2008 | 15.59 | 15.59 | 15.30 | 15.30 | 2,100 | -0.29(-1.86%) |
Jan 30, 2008 | 15.50 | 15.59 | 15.36 | 15.59 | 3,900 | +0.22(+1.43%) |
Jan 29, 2008 | 15.10 | 15.85 | 15.10 | 15.37 | 11,100 | +0.27(+1.81%) |
Jan 28, 2008 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.02(+0.12%) |
Jan 25, 2008 | 15.10 | 15.10 | 15.08 | 15.08 | 2,500 | +0.11(+0.73%) |
Jan 24, 2008 | 15.10 | 15.10 | 14.95 | 14.97 | 3,600 | +0.03(+0.20%) |
Jan 23, 2008 | 14.94 | 14.94 | 14.94 | 14.94 | 900 | +0.04(+0.27%) |
Jan 22, 2008 | 14.20 | 14.90 | 14.20 | 14.90 | 5,200 | +0.18(+1.22%) |
Jan 21, 2008 | 14.78 | 14.78 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.78 | 14.78 | 14.72 | 14.72 | 3,800 | -0.06(-0.41%) |
Jan 17, 2008 | 14.72 | 14.90 | 14.72 | 14.78 | 6,200 | +0.06(+0.41%) |
Jan 16, 2008 | 14.78 | 14.78 | 14.72 | 14.72 | 7,600 | +0.00(+0.00%) |
Jan 15, 2008 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 14.71 | 14.72 | 14.71 | 14.72 | 1,000 | +0.02(+0.14%) |
Jan 11, 2008 | 14.61 | 14.70 | 14.61 | 14.70 | 4,900 | +0.13(+0.89%) |
Jan 10, 2008 | 14.55 | 14.70 | 14.55 | 14.57 | 12,500 | +0.06(+0.41%) |
Jan 09, 2008 | 14.46 | 14.51 | 14.39 | 14.51 | 4,100 | +0.05(+0.35%) |
Jan 08, 2008 | 14.40 | 14.54 | 14.40 | 14.46 | 4,400 | +0.10(+0.68%) |
Jan 07, 2008 | 14.39 | 14.39 | 14.34 | 14.36 | 2,500 | +0.10(+0.72%) |
Jan 04, 2008 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 14.03 | 14.26 | 13.98 | 14.26 | 5,300 | +0.31(+2.22%) |
Jan 02, 2008 | 13.89 | 13.95 | 13.80 | 13.95 | 8,500 | +0.14(+1.01%) |
Jan 01, 2008 | 13.72 | 13.91 | 13.70 | 13.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.72 | 13.91 | 13.70 | 13.81 | 15,800 | +0.01(+0.07%) |
Dec 28, 2007 | 13.69 | 13.80 | 13.69 | 13.80 | 4,400 | +0.11(+0.80%) |
Dec 27, 2007 | 13.56 | 13.69 | 13.56 | 13.69 | 4,000 | +0.14(+1.03%) |
Dec 26, 2007 | 13.97 | 13.97 | 13.43 | 13.55 | 16,500 | -0.38(-2.73%) |
Dec 24, 2007 | 13.85 | 14.72 | 13.82 | 13.93 | 9,400 | +0.11(+0.80%) |
Dec 21, 2007 | 13.80 | 13.98 | 13.80 | 13.82 | 4,500 | +0.02(+0.14%) |
Dec 20, 2007 | 13.70 | 13.80 | 13.25 | 13.80 | 28,000 | +0.05(+0.36%) |
Dec 19, 2007 | 13.95 | 13.95 | 13.75 | 13.75 | 5,600 | -0.23(-1.65%) |
Dec 18, 2007 | 13.90 | 13.98 | 13.90 | 13.98 | 800 | +0.04(+0.29%) |
Dec 17, 2007 | 13.90 | 13.94 | 13.76 | 13.94 | 12,001 | +0.04(+0.29%) |
Dec 14, 2007 | 14.05 | 14.05 | 13.90 | 13.90 | 4,400 | -0.15(-1.07%) |
Dec 13, 2007 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | +0.00(+0.00%) |
Dec 12, 2007 | 14.08 | 14.12 | 14.05 | 14.05 | 1,200 | -0.18(-1.26%) |
Dec 11, 2007 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 14.15 | 14.25 | 14.15 | 14.23 | 2,300 | +0.09(+0.64%) |
Dec 07, 2007 | 14.30 | 14.30 | 14.00 | 14.14 | 12,200 | -0.22(-1.53%) |
Dec 06, 2007 | 14.80 | 14.80 | 14.06 | 14.36 | 16,100 | -0.52(-3.49%) |
Dec 05, 2007 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.02(-0.13%) |
Dec 04, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 14.80 | 14.90 | 14.80 | 14.90 | 600 | +0.00(+0.00%) |
Nov 30, 2007 | 14.05 | 14.90 | 14.00 | 14.90 | 16,200 | +0.90(+6.43%) |
Nov 29, 2007 | 14.08 | 14.08 | 14.00 | 14.00 | 1,200 | -0.08(-0.57%) |
Nov 28, 2007 | 14.10 | 14.10 | 14.08 | 14.08 | 600 | -0.18(-1.26%) |
Nov 27, 2007 | 15.39 | 14.26 | 14.08 | 14.26 | 3,600 | +0.18(+1.28%) |
Nov 26, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 200 | +0.00(+0.00%) |
Nov 21, 2007 | 14.15 | 14.15 | 14.08 | 14.08 | 2,400 | -0.17(-1.19%) |
Nov 20, 2007 | 14.30 | 14.30 | 14.25 | 14.25 | 1,900 | -0.25(-1.72%) |
Nov 19, 2007 | 14.40 | 14.50 | 14.40 | 14.50 | 2,000 | +0.10(+0.70%) |
Nov 16, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.05(+0.35%) |
Nov 15, 2007 | 14.65 | 14.65 | 14.35 | 14.35 | 1,200 | -0.40(-2.71%) |
Nov 14, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 15.00 | 15.00 | 14.75 | 14.75 | 2,300 | -0.35(-2.32%) |
Nov 12, 2007 | 15.25 | 15.25 | 15.10 | 15.10 | 700 | -0.20(-1.31%) |
Nov 09, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 2,000 | -0.14(-0.91%) |
Nov 07, 2007 | 15.44 | 15.44 | 15.44 | 15.44 | 1,900 | -0.01(-0.06%) |
Nov 06, 2007 | 15.45 | 15.45 | 15.45 | 15.45 | 100 | +0.01(+0.05%) |
Nov 05, 2007 | 15.40 | 15.44 | 15.40 | 15.44 | 1,500 | -0.02(-0.12%) |
Nov 02, 2007 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 15.25 | 15.47 | 15.25 | 15.46 | 1,700 | +0.36(+2.38%) |
Oct 29, 2007 | 14.95 | 15.10 | 14.95 | 15.10 | 1,300 | +0.16(+1.07%) |
Oct 26, 2007 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | +0.05(+0.34%) |
Oct 25, 2007 | 14.74 | 14.89 | 14.74 | 14.89 | 2,000 | +0.14(+0.95%) |
Oct 24, 2007 | 14.70 | 14.75 | 14.70 | 14.75 | 1,600 | +0.10(+0.68%) |
Oct 23, 2007 | 14.50 | 14.65 | 14.50 | 14.65 | 1,700 | +0.19(+1.31%) |
Oct 22, 2007 | 14.46 | 14.46 | 14.46 | 14.46 | 500 | -0.05(-0.34%) |
Oct 19, 2007 | 14.51 | 14.51 | 14.51 | 14.51 | 200 | +0.05(+0.35%) |
Oct 18, 2007 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 14.68 | 14.70 | 14.46 | 14.46 | 3,500 | -0.14(-0.96%) |
Oct 16, 2007 | 14.60 | 14.61 | 14.60 | 14.60 | 600 | +0.00(+0.00%) |
Oct 15, 2007 | 14.80 | 14.85 | 14.60 | 14.60 | 3,700 | -0.30(-2.01%) |
Oct 12, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | -0.12(-0.80%) |
Oct 11, 2007 | 14.80 | 15.02 | 14.80 | 15.02 | 2,300 | +0.22(+1.49%) |
Oct 10, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.00(+0.00%) |
Oct 09, 2007 | 14.70 | 14.80 | 14.65 | 14.80 | 9,200 | +0.00(+0.00%) |
Oct 08, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 500 | +0.00(+0.00%) |
Oct 05, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | -0.10(-0.67%) |
Oct 04, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | -0.04(-0.27%) |
Oct 03, 2007 | 14.85 | 14.94 | 14.80 | 14.94 | 3,200 | -0.10(-0.66%) |
Oct 02, 2007 | 15.05 | 15.05 | 15.04 | 15.04 | 600 | +0.10(+0.67%) |
Oct 01, 2007 | 14.84 | 15.20 | 14.84 | 14.94 | 1,500 | +0.10(+0.67%) |
Sep 28, 2007 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 14.77 | 14.84 | 14.77 | 14.84 | 2,300 | +0.09(+0.61%) |
Sep 26, 2007 | 14.78 | 14.78 | 14.75 | 14.75 | 1,900 | -0.03(-0.20%) |
Sep 25, 2007 | 15.05 | 15.25 | 14.78 | 14.78 | 4,700 | -0.27(-1.79%) |
Sep 24, 2007 | 15.05 | 15.05 | 15.05 | 15.05 | 500 | -0.10(-0.66%) |
Sep 21, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.05(+0.33%) |
Sep 20, 2007 | 14.89 | 15.10 | 14.89 | 15.10 | 2,600 | +0.14(+0.94%) |
Sep 19, 2007 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 14.94 | 15.06 | 14.94 | 14.96 | 2,600 | +0.02(+0.13%) |
Sep 17, 2007 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 14.80 | 14.94 | 14.80 | 14.94 | 1,500 | +0.37(+2.54%) |
Sep 13, 2007 | 15.10 | 15.10 | 14.54 | 14.57 | 3,800 | -0.47(-3.12%) |
Sep 12, 2007 | 15.00 | 15.19 | 15.00 | 15.04 | 3,100 | +0.18(+1.21%) |
Sep 11, 2007 | 14.65 | 15.00 | 14.65 | 14.86 | 6,400 | +0.31(+2.13%) |
Sep 10, 2007 | 14.45 | 14.60 | 14.45 | 14.55 | 3,100 | +0.16(+1.11%) |
Sep 07, 2007 | 14.28 | 14.39 | 14.25 | 14.39 | 2,300 | +0.08(+0.56%) |
Sep 06, 2007 | 14.20 | 14.90 | 13.61 | 14.31 | 13,400 | +0.20(+1.42%) |
Sep 05, 2007 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 14.11 | 14.11 | 14.11 | 14.11 | 500 | +0.01(+0.07%) |
Aug 30, 2007 | 14.05 | 14.10 | 14.05 | 14.10 | 2,800 | +0.10(+0.71%) |
Aug 29, 2007 | 13.95 | 14.00 | 13.95 | 14.00 | 1,900 | +0.08(+0.57%) |
Aug 28, 2007 | 14.05 | 14.05 | 13.86 | 13.92 | 6,800 | -0.13(-0.93%) |
Aug 27, 2007 | 14.05 | 14.05 | 14.05 | 14.05 | 200 | +0.05(+0.36%) |
Aug 24, 2007 | 14.06 | 14.08 | 13.98 | 14.00 | 3,700 | -0.10(-0.71%) |
Aug 23, 2007 | 14.09 | 14.14 | 14.09 | 14.10 | 1,400 | +0.00(+0.00%) |
Aug 22, 2007 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 14.10 | 14.14 | 14.10 | 14.10 | 2,300 | +0.03(+0.21%) |
Aug 20, 2007 | 13.90 | 14.07 | 13.90 | 14.07 | 4,100 | +0.17(+1.22%) |
Aug 17, 2007 | 13.80 | 13.90 | 13.80 | 13.90 | 4,200 | +0.20(+1.46%) |
Aug 16, 2007 | 14.00 | 14.00 | 13.44 | 13.70 | 6,800 | -0.45(-3.18%) |
Aug 15, 2007 | 14.35 | 14.35 | 14.15 | 14.15 | 4,200 | -0.14(-0.98%) |
Aug 14, 2007 | 14.29 | 14.29 | 14.29 | 14.29 | 1,300 | +0.00(+0.00%) |
Aug 13, 2007 | 14.28 | 14.29 | 14.19 | 14.29 | 6,800 | -0.04(-0.28%) |
Aug 10, 2007 | 14.40 | 14.40 | 14.25 | 14.33 | 11,600 | -0.14(-0.97%) |
Aug 09, 2007 | 14.57 | 14.61 | 14.38 | 14.47 | 10,500 | -0.18(-1.23%) |
Aug 08, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 200 | +0.00(+0.00%) |
Aug 06, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 500 | -0.05(-0.34%) |
Aug 03, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 14.85 | 14.85 | 14.70 | 14.70 | 4,100 | -0.15(-1.01%) |
Aug 01, 2007 | 14.75 | 14.85 | 14.75 | 14.85 | 2,100 | +0.05(+0.34%) |
Jul 31, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 3,800 | +0.25(+1.72%) |
Jul 30, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 14.54 | 14.55 | 14.54 | 14.55 | 4,600 | -0.02(-0.14%) |
Jul 26, 2007 | 14.45 | 14.57 | 14.40 | 14.57 | 5,900 | +0.00(+0.00%) |
Jul 25, 2007 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 14.60 | 14.60 | 14.45 | 14.57 | 7,500 | -0.06(-0.41%) |
Jul 23, 2007 | 14.64 | 14.64 | 14.63 | 14.63 | 1,700 | -0.01(-0.07%) |
Jul 20, 2007 | 14.64 | 14.64 | 14.64 | 14.64 | 700 | -0.11(-0.75%) |
Jul 19, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 14.72 | 14.75 | 14.72 | 14.75 | 1,500 | +0.03(+0.20%) |
Jul 17, 2007 | 14.65 | 14.72 | 14.65 | 14.72 | 5,800 | +0.11(+0.75%) |
Jul 16, 2007 | 14.90 | 14.90 | 14.61 | 14.61 | 13,900 | -0.41(-2.73%) |
Jul 13, 2007 | 14.97 | 15.02 | 14.97 | 15.02 | 600 | -0.03(-0.20%) |
Jul 12, 2007 | 15.00 | 15.06 | 15.00 | 15.05 | 3,700 | +0.04(+0.25%) |
Jul 11, 2007 | 15.00 | 15.09 | 15.00 | 15.01 | 5,900 | +0.00(+0.01%) |
Jul 10, 2007 | 15.00 | 15.01 | 15.00 | 15.01 | 6,700 | +0.01(+0.07%) |
Jul 09, 2007 | 15.13 | 15.13 | 15.00 | 15.00 | 3,400 | -0.09(-0.60%) |
Jul 06, 2007 | 15.09 | 15.09 | 15.09 | 15.09 | 1,000 | -0.06(-0.40%) |
Jul 05, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 500 | -0.14(-0.92%) |
Jul 03, 2007 | 15.29 | 15.29 | 15.29 | 15.29 | 300 | +0.07(+0.46%) |
Jul 02, 2007 | 15.21 | 15.22 | 15.21 | 15.22 | 400 | +0.07(+0.46%) |
Jun 29, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 14.99 | 15.15 | 14.91 | 15.15 | 1,100 | -0.10(-0.66%) |
Jun 27, 2007 | 15.00 | 15.25 | 15.00 | 15.25 | 4,900 | +0.25(+1.67%) |
Jun 26, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 | +0.05(+0.33%) |
Jun 25, 2007 | 15.20 | 15.20 | 14.95 | 14.95 | 9,300 | -0.25(-1.64%) |
Jun 22, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | -0.05(-0.33%) |
Jun 21, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 2,100 | -0.04(-0.26%) |
Jun 20, 2007 | 15.29 | 15.29 | 15.29 | 15.29 | 100 | -0.04(-0.26%) |
Jun 19, 2007 | 15.25 | 15.33 | 15.25 | 15.33 | 200 | +0.03(+0.20%) |
Jun 18, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | +0.05(+0.33%) |
Jun 14, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 15.35 | 15.50 | 15.25 | 15.25 | 2,500 | -0.15(-0.97%) |
Jun 12, 2007 | 15.44 | 15.45 | 15.40 | 15.40 | 3,500 | -0.04(-0.26%) |
Jun 11, 2007 | 15.80 | 15.80 | 15.44 | 15.44 | 8,300 | -0.39(-2.46%) |
Jun 08, 2007 | 16.00 | 16.00 | 15.83 | 15.83 | 500 | -0.07(-0.44%) |
Jun 07, 2007 | 15.70 | 15.90 | 15.70 | 15.90 | 1,500 | +0.16(+1.02%) |
Jun 06, 2007 | 15.91 | 15.91 | 15.65 | 15.74 | 8,900 | -0.21(-1.32%) |
Jun 05, 2007 | 15.95 | 20.00 | 15.95 | 15.95 | 10,800 | +0.05(+0.31%) |
Jun 04, 2007 | 16.05 | 16.05 | 15.90 | 15.90 | 700 | +0.00(+0.00%) |
Jun 01, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 1,700 | -0.17(-1.04%) |
May 31, 2007 | 15.90 | 16.07 | 15.90 | 16.07 | 900 | +0.17(+1.05%) |
May 30, 2007 | 15.95 | 16.05 | 15.90 | 15.90 | 2,600 | -0.01(-0.06%) |
May 29, 2007 | 16.11 | 16.11 | 15.91 | 15.91 | 8,300 | -0.24(-1.49%) |
May 25, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
May 24, 2007 | 16.02 | 16.15 | 16.00 | 16.15 | 1,000 | +0.04(+0.25%) |
May 23, 2007 | 16.10 | 16.11 | 16.10 | 16.11 | 1,000 | -0.14(-0.86%) |
May 22, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
May 21, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
May 18, 2007 | 16.14 | 16.25 | 16.14 | 16.25 | 600 | +0.14(+0.87%) |
May 17, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 300 | -0.04(-0.25%) |
May 16, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 1,000 | -0.07(-0.43%) |
May 15, 2007 | 16.03 | 16.22 | 16.03 | 16.22 | 5,000 | +0.18(+1.12%) |
May 14, 2007 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
May 11, 2007 | 16.04 | 16.04 | 16.04 | 16.04 | 1,500 | +0.00(+0.00%) |
May 10, 2007 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
May 09, 2007 | 15.98 | 16.04 | 15.97 | 16.04 | 3,900 | +0.14(+0.88%) |
May 08, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 500 | +0.00(+0.00%) |
May 07, 2007 | 15.75 | 15.90 | 15.75 | 15.90 | 3,600 | -0.09(-0.56%) |
May 04, 2007 | 15.83 | 15.99 | 15.83 | 15.99 | 8,900 | +0.23(+1.46%) |
May 03, 2007 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
May 02, 2007 | 15.76 | 15.76 | 15.75 | 15.76 | 1,900 | +0.01(+0.06%) |
May 01, 2007 | 15.66 | 15.75 | 15.65 | 15.75 | 3,600 | +0.10(+0.64%) |
Apr 30, 2007 | 15.80 | 15.80 | 15.65 | 15.65 | 5,600 | -0.05(-0.32%) |
Apr 27, 2007 | 15.75 | 16.00 | 15.70 | 15.70 | 9,300 | +0.00(+0.00%) |
Apr 26, 2007 | 15.69 | 15.70 | 15.69 | 15.70 | 4,100 | +0.02(+0.13%) |
Apr 25, 2007 | 15.81 | 15.81 | 15.62 | 15.68 | 3,700 | -0.02(-0.13%) |
Apr 24, 2007 | 15.85 | 15.85 | 15.70 | 15.70 | 4,100 | -0.25(-1.57%) |
Apr 23, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 15.75 | 15.95 | 15.75 | 15.95 | 3,900 | +0.27(+1.72%) |
Apr 19, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 1,000 | +0.07(+0.45%) |
Apr 18, 2007 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 15.61 | 15.61 | 15.61 | 15.61 | 500 | +0.01(+0.06%) |
Apr 16, 2007 | 15.56 | 15.60 | 15.56 | 15.60 | 3,400 | +0.10(+0.65%) |
Apr 13, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | -0.03(-0.19%) |
Apr 12, 2007 | 15.53 | 15.53 | 15.53 | 15.53 | 500 | +0.06(+0.39%) |
Apr 11, 2007 | 15.47 | 15.50 | 15.47 | 15.47 | 1,700 | -0.03(-0.19%) |
Apr 10, 2007 | 15.54 | 15.54 | 15.47 | 15.50 | 5,700 | -0.07(-0.45%) |
Apr 09, 2007 | 15.55 | 15.57 | 15.54 | 15.57 | 2,500 | -0.02(-0.13%) |
Apr 05, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 200 | +0.00(+0.00%) |
Apr 04, 2007 | 15.61 | 15.61 | 15.59 | 15.59 | 3,800 | +0.00(+0.00%) |
Apr 03, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 2,400 | +0.01(+0.06%) |
Apr 02, 2007 | 15.58 | 15.58 | 15.58 | 15.58 | 900 | -0.01(-0.06%) |
Mar 30, 2007 | 15.55 | 15.59 | 15.55 | 15.59 | 2,000 | +0.00(+0.00%) |
Mar 29, 2007 | 15.63 | 15.63 | 15.59 | 15.59 | 1,100 | -0.04(-0.26%) |
Mar 28, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 600 | +0.03(+0.19%) |
Mar 27, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 15.61 | 15.61 | 15.60 | 15.60 | 1,900 | -0.01(-0.06%) |
Mar 22, 2007 | 15.66 | 15.66 | 15.61 | 15.61 | 1,800 | -0.05(-0.32%) |
Mar 21, 2007 | 15.71 | 15.71 | 15.66 | 15.66 | 2,600 | -0.14(-0.89%) |
Mar 20, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 15.85 | 15.85 | 15.80 | 15.80 | 900 | -0.09(-0.57%) |
Mar 16, 2007 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 15.80 | 15.89 | 15.75 | 15.89 | 5,000 | +0.08(+0.51%) |
Mar 14, 2007 | 15.81 | 15.82 | 15.81 | 15.81 | 600 | -0.03(-0.19%) |
Mar 13, 2007 | 15.80 | 15.89 | 15.80 | 15.84 | 1,800 | +0.04(+0.25%) |
Mar 12, 2007 | 15.81 | 15.85 | 15.80 | 15.80 | 1,600 | -0.03(-0.19%) |
Mar 09, 2007 | 15.88 | 15.89 | 15.83 | 15.83 | 1,500 | -0.04(-0.25%) |
Mar 08, 2007 | 15.87 | 15.87 | 15.87 | 15.87 | 300 | +0.03(+0.19%) |
Mar 07, 2007 | 15.84 | 15.84 | 15.84 | 15.84 | 1,200 | +0.00(+0.00%) |
Mar 06, 2007 | 15.81 | 15.84 | 15.81 | 15.84 | 3,400 | +0.08(+0.51%) |
Mar 05, 2007 | 15.72 | 15.81 | 15.72 | 15.76 | 1,900 | +0.00(+0.00%) |
Mar 02, 2007 | 15.74 | 15.76 | 15.74 | 15.76 | 1,200 | +0.03(+0.19%) |