Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.12 | 18.37 | 17.83 | 18.30 | 1,370,531 | -0.00(-0.02%) |
Jan 30, 2008 | 18.25 | 18.62 | 18.12 | 18.31 | 765,368 | +0.10(+0.54%) |
Jan 29, 2008 | 18.11 | 18.28 | 17.93 | 18.21 | 849,273 | +0.37(+2.10%) |
Jan 28, 2008 | 17.84 | 17.91 | 17.47 | 17.83 | 774,291 | +0.11(+0.62%) |
Jan 25, 2008 | 18.10 | 18.10 | 17.51 | 17.72 | 893,847 | -0.04(-0.24%) |
Jan 24, 2008 | 18.30 | 18.43 | 17.71 | 17.76 | 1,280,923 | -0.11(-0.60%) |
Jan 23, 2008 | 17.00 | 17.88 | 17.00 | 17.87 | 1,821,492 | +0.79(+4.60%) |
Jan 22, 2008 | 16.10 | 17.38 | 16.10 | 17.09 | 1,707,959 | +0.13(+0.76%) |
Jan 21, 2008 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.23 | 17.48 | 16.70 | 16.96 | 1,098,388 | -0.27(-1.57%) |
Jan 17, 2008 | 17.64 | 17.74 | 17.04 | 17.23 | 1,098,991 | -0.32(-1.80%) |
Jan 16, 2008 | 17.57 | 17.89 | 17.30 | 17.54 | 891,749 | -0.22(-1.27%) |
Jan 15, 2008 | 18.02 | 18.06 | 17.48 | 17.77 | 795,547 | -0.34(-1.87%) |
Jan 14, 2008 | 18.52 | 18.55 | 18.11 | 18.11 | 509,052 | -0.20(-1.08%) |
Jan 11, 2008 | 18.27 | 18.62 | 18.13 | 18.31 | 894,266 | -0.18(-0.99%) |
Jan 10, 2008 | 17.74 | 18.62 | 17.68 | 18.49 | 1,064,606 | +0.60(+3.35%) |
Jan 09, 2008 | 17.76 | 17.94 | 17.65 | 17.89 | 995,369 | +0.13(+0.75%) |
Jan 08, 2008 | 18.17 | 18.32 | 17.71 | 17.76 | 664,682 | -0.27(-1.48%) |
Jan 07, 2008 | 18.36 | 18.50 | 17.94 | 18.02 | 819,644 | -0.28(-1.52%) |
Jan 04, 2008 | 18.79 | 18.79 | 18.26 | 18.30 | 498,315 | -0.63(-3.32%) |
Jan 03, 2008 | 19.08 | 19.11 | 18.76 | 18.93 | 415,328 | -0.14(-0.72%) |
Jan 02, 2008 | 19.35 | 19.37 | 19.02 | 19.07 | 560,048 | -0.19(-0.99%) |
Jan 01, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.52 | 19.53 | 19.24 | 19.26 | 328,198 | -0.32(-1.64%) |
Dec 28, 2007 | 19.64 | 19.72 | 19.52 | 19.58 | 326,966 | +0.03(+0.18%) |
Dec 27, 2007 | 19.45 | 19.75 | 18.68 | 19.55 | 340,600 | -0.06(-0.31%) |
Dec 26, 2007 | 19.72 | 19.76 | 19.54 | 19.61 | 117,471 | -0.11(-0.56%) |
Dec 24, 2007 | 19.44 | 19.72 | 19.42 | 19.72 | 250,140 | +0.47(+2.46%) |
Dec 21, 2007 | 19.07 | 19.29 | 18.97 | 19.24 | 353,710 | +0.14(+0.72%) |
Dec 20, 2007 | 19.23 | 19.37 | 19.08 | 19.11 | 401,290 | -0.11(-0.60%) |
Dec 19, 2007 | 19.27 | 19.56 | 19.20 | 19.22 | 537,252 | +0.01(+0.04%) |
Dec 18, 2007 | 19.25 | 19.43 | 18.99 | 19.21 | 548,789 | -0.16(-0.81%) |
Dec 17, 2007 | 19.32 | 19.60 | 19.25 | 19.37 | 715,287 | +0.11(+0.57%) |
Dec 14, 2007 | 19.26 | 19.42 | 19.05 | 19.26 | 505,051 | -0.02(-0.08%) |
Dec 13, 2007 | 19.52 | 19.59 | 19.12 | 19.28 | 586,546 | -0.43(-2.17%) |
Dec 12, 2007 | 19.98 | 20.08 | 19.49 | 19.70 | 1,080,535 | +0.09(+0.47%) |
Dec 11, 2007 | 19.97 | 20.10 | 19.48 | 19.61 | 556,878 | -0.30(-1.51%) |
Dec 10, 2007 | 19.66 | 19.92 | 19.54 | 19.91 | 481,141 | +0.10(+0.50%) |
Dec 07, 2007 | 20.05 | 20.05 | 19.73 | 19.81 | 405,364 | +0.00(+0.00%) |
Dec 06, 2007 | 19.51 | 19.85 | 19.30 | 19.81 | 777,188 | +0.17(+0.85%) |
Dec 05, 2007 | 19.79 | 19.79 | 19.53 | 19.65 | 671,237 | -0.20(-1.00%) |
Dec 04, 2007 | 19.91 | 20.05 | 19.61 | 19.84 | 431,246 | -0.26(-1.27%) |
Dec 03, 2007 | 20.26 | 20.30 | 19.97 | 20.10 | 507,589 | -0.12(-0.60%) |
Nov 30, 2007 | 19.99 | 20.39 | 19.99 | 20.22 | 690,116 | +0.25(+1.24%) |
Nov 29, 2007 | 20.11 | 20.31 | 19.86 | 19.97 | 471,573 | -0.36(-1.78%) |
Nov 28, 2007 | 19.44 | 20.37 | 19.44 | 20.34 | 657,833 | +0.90(+4.63%) |
Nov 27, 2007 | 18.83 | 19.53 | 18.79 | 19.44 | 780,051 | +0.40(+2.10%) |
Nov 26, 2007 | 19.15 | 19.28 | 19.01 | 19.03 | 520,004 | -0.10(-0.52%) |
Nov 23, 2007 | 19.23 | 19.31 | 19.10 | 19.13 | 248,305 | +0.12(+0.62%) |
Nov 21, 2007 | 19.00 | 19.10 | 18.89 | 19.02 | 721,580 | -0.26(-1.36%) |
Nov 20, 2007 | 18.99 | 19.33 | 18.93 | 19.28 | 867,210 | +0.19(+1.02%) |
Nov 19, 2007 | 19.29 | 19.34 | 18.89 | 19.08 | 885,981 | -0.35(-1.82%) |
Nov 16, 2007 | 19.53 | 19.61 | 19.33 | 19.44 | 692,476 | +0.04(+0.20%) |
Nov 15, 2007 | 20.03 | 20.08 | 19.37 | 19.40 | 669,664 | -0.95(-4.68%) |
Nov 14, 2007 | 20.42 | 20.62 | 20.31 | 20.35 | 468,843 | -0.02(-0.09%) |
Nov 13, 2007 | 19.77 | 20.39 | 19.77 | 20.37 | 411,974 | +0.57(+2.89%) |
Nov 12, 2007 | 20.13 | 20.26 | 19.78 | 19.80 | 593,890 | -0.48(-2.39%) |
Nov 09, 2007 | 20.27 | 20.67 | 20.21 | 20.29 | 1,120,652 | -0.31(-1.50%) |
Nov 08, 2007 | 20.74 | 20.93 | 19.98 | 20.59 | 879,950 | -0.24(-1.15%) |
Nov 07, 2007 | 21.56 | 21.60 | 20.80 | 20.84 | 716,074 | -0.67(-3.12%) |
Nov 06, 2007 | 21.49 | 21.54 | 21.29 | 21.51 | 355,021 | +0.19(+0.91%) |
Nov 05, 2007 | 21.17 | 21.45 | 20.98 | 21.31 | 377,571 | -0.19(-0.90%) |
Nov 02, 2007 | 21.76 | 21.80 | 21.48 | 21.51 | 491,366 | +0.19(+0.91%) |
Nov 01, 2007 | 21.43 | 21.51 | 21.19 | 21.31 | 411,395 | -0.13(-0.60%) |
Oct 31, 2007 | 21.28 | 21.58 | 21.21 | 21.44 | 581,040 | +0.34(+1.59%) |
Oct 30, 2007 | 20.91 | 21.14 | 20.88 | 21.11 | 302,843 | +0.08(+0.38%) |
Oct 29, 2007 | 20.60 | 21.03 | 20.58 | 21.03 | 536,203 | +0.60(+2.95%) |
Oct 26, 2007 | 20.00 | 20.45 | 19.93 | 20.42 | 292,093 | +0.62(+3.14%) |
Oct 25, 2007 | 20.08 | 20.18 | 19.74 | 19.80 | 403,791 | -0.05(-0.25%) |
Oct 24, 2007 | 20.05 | 20.19 | 19.72 | 19.85 | 465,933 | -0.25(-1.23%) |
Oct 23, 2007 | 20.05 | 20.22 | 19.95 | 20.10 | 393,565 | +0.38(+1.93%) |
Oct 22, 2007 | 19.53 | 19.77 | 19.44 | 19.72 | 410,346 | -0.21(-1.03%) |
Oct 19, 2007 | 20.17 | 20.23 | 19.90 | 19.92 | 288,422 | -0.21(-1.04%) |
Oct 18, 2007 | 20.02 | 20.15 | 19.95 | 20.13 | 230,737 | +0.08(+0.42%) |
Oct 17, 2007 | 19.87 | 20.06 | 19.84 | 20.05 | 374,686 | +0.38(+1.94%) |
Oct 16, 2007 | 20.02 | 20.05 | 19.67 | 19.67 | 305,465 | -0.36(-1.79%) |
Oct 15, 2007 | 20.34 | 20.34 | 19.95 | 20.03 | 239,652 | -0.23(-1.15%) |
Oct 12, 2007 | 20.33 | 20.34 | 20.22 | 20.26 | 266,659 | +0.00(+0.00%) |
Oct 11, 2007 | 20.41 | 20.42 | 20.21 | 20.26 | 191,145 | -0.00(-0.02%) |
Oct 10, 2007 | 20.26 | 20.30 | 20.11 | 20.26 | 354,759 | -0.07(-0.36%) |
Oct 09, 2007 | 20.41 | 20.41 | 20.07 | 20.34 | 332,472 | -0.07(-0.34%) |
Oct 08, 2007 | 20.47 | 20.48 | 20.28 | 20.40 | 68,959 | -0.02(-0.09%) |
Oct 05, 2007 | 20.36 | 20.44 | 20.26 | 20.42 | 393,303 | +0.30(+1.50%) |
Oct 04, 2007 | 20.19 | 20.20 | 20.05 | 20.12 | 180,657 | +0.02(+0.11%) |
Oct 03, 2007 | 20.16 | 20.36 | 20.03 | 20.10 | 237,293 | -0.12(-0.60%) |
Oct 02, 2007 | 20.19 | 20.31 | 20.09 | 20.22 | 414,541 | -0.08(-0.39%) |
Oct 01, 2007 | 20.13 | 20.41 | 20.13 | 20.30 | 283,178 | +0.28(+1.39%) |
Sep 28, 2007 | 20.05 | 20.16 | 19.98 | 20.02 | 259,580 | -0.15(-0.76%) |
Sep 27, 2007 | 20.06 | 20.23 | 20.05 | 20.18 | 289,733 | +0.26(+1.32%) |
Sep 26, 2007 | 19.83 | 19.98 | 19.78 | 19.91 | 339,027 | +0.12(+0.60%) |
Sep 25, 2007 | 19.64 | 19.82 | 19.64 | 19.79 | 367,869 | +0.13(+0.68%) |
Sep 24, 2007 | 19.61 | 19.78 | 19.61 | 19.66 | 190,621 | +0.04(+0.19%) |
Sep 21, 2007 | 19.75 | 19.78 | 19.60 | 19.62 | 355,546 | -0.02(-0.10%) |
Sep 20, 2007 | 20.03 | 20.06 | 19.58 | 19.64 | 495,562 | -0.17(-0.85%) |
Sep 19, 2007 | 19.86 | 19.97 | 19.74 | 19.81 | 354,759 | +0.03(+0.17%) |
Sep 18, 2007 | 19.39 | 19.81 | 19.29 | 19.77 | 384,912 | +0.48(+2.49%) |
Sep 17, 2007 | 19.05 | 19.34 | 19.05 | 19.29 | 282,129 | +0.26(+1.38%) |
Sep 14, 2007 | 19.07 | 19.15 | 18.95 | 19.03 | 361,576 | -0.08(-0.44%) |
Sep 13, 2007 | 19.18 | 19.33 | 19.10 | 19.11 | 367,607 | -0.04(-0.20%) |
Sep 12, 2007 | 19.01 | 19.16 | 18.97 | 19.15 | 175,413 | +0.16(+0.84%) |
Sep 11, 2007 | 18.91 | 19.09 | 18.86 | 18.99 | 282,654 | +0.25(+1.32%) |
Sep 10, 2007 | 18.76 | 18.87 | 18.60 | 18.75 | 427,651 | -0.03(-0.14%) |
Sep 07, 2007 | 18.62 | 18.92 | 18.54 | 18.77 | 643,706 | -0.12(-0.65%) |
Sep 06, 2007 | 18.90 | 18.90 | 18.71 | 18.89 | 224,182 | +0.02(+0.08%) |
Sep 05, 2007 | 18.92 | 19.12 | 18.84 | 18.88 | 415,590 | -0.16(-0.82%) |
Sep 04, 2007 | 18.89 | 19.10 | 18.89 | 19.03 | 406,413 | +0.17(+0.91%) |
Aug 31, 2007 | 18.74 | 18.87 | 18.61 | 18.86 | 412,968 | +0.45(+2.44%) |
Aug 30, 2007 | 18.27 | 18.60 | 18.27 | 18.41 | 431,322 | -0.04(-0.21%) |
Aug 29, 2007 | 18.37 | 18.51 | 18.24 | 18.45 | 531,746 | +0.37(+2.07%) |
Aug 28, 2007 | 18.28 | 18.40 | 18.07 | 18.08 | 519,422 | -0.43(-2.31%) |
Aug 27, 2007 | 18.55 | 18.58 | 18.34 | 18.50 | 375,473 | -0.04(-0.21%) |
Aug 24, 2007 | 18.52 | 18.60 | 18.40 | 18.54 | 304,678 | +0.18(+0.98%) |
Aug 23, 2007 | 18.69 | 18.75 | 18.27 | 18.36 | 530,435 | +0.03(+0.15%) |
Aug 22, 2007 | 18.28 | 18.51 | 18.14 | 18.34 | 380,193 | +0.23(+1.24%) |
Aug 21, 2007 | 17.93 | 18.12 | 17.79 | 18.11 | 358,692 | +0.14(+0.76%) |
Aug 20, 2007 | 18.13 | 18.23 | 17.56 | 17.97 | 645,804 | +0.08(+0.43%) |
Aug 17, 2007 | 17.76 | 17.96 | 17.52 | 17.90 | 814,662 | +0.79(+4.64%) |
Aug 16, 2007 | 16.69 | 17.11 | 16.57 | 17.11 | 873,920 | +0.29(+1.75%) |
Aug 15, 2007 | 16.78 | 17.24 | 16.66 | 16.81 | 562,685 | -0.25(-1.48%) |
Aug 14, 2007 | 17.35 | 17.59 | 16.82 | 17.06 | 1,100,987 | -0.29(-1.67%) |
Aug 13, 2007 | 17.96 | 18.00 | 17.33 | 17.35 | 640,035 | -0.12(-0.68%) |
Aug 10, 2007 | 17.48 | 17.66 | 17.22 | 17.47 | 1,094,117 | -0.19(-1.06%) |
Aug 09, 2007 | 17.80 | 18.18 | 17.64 | 17.66 | 890,700 | -0.69(-3.76%) |
Aug 08, 2007 | 18.05 | 18.35 | 18.02 | 18.35 | 722,104 | +0.67(+3.80%) |
Aug 07, 2007 | 17.81 | 17.90 | 17.48 | 17.68 | 737,574 | -0.13(-0.71%) |
Aug 06, 2007 | 17.47 | 17.80 | 17.47 | 17.80 | 231,000 | +0.26(+1.46%) |
Aug 03, 2007 | 17.66 | 17.88 | 17.53 | 17.55 | 651,048 | -0.31(-1.75%) |
Aug 02, 2007 | 17.84 | 17.97 | 17.70 | 17.86 | 583,924 | +0.21(+1.21%) |
Aug 01, 2007 | 17.64 | 17.75 | 17.22 | 17.65 | 987,453 | -0.10(-0.54%) |
Jul 31, 2007 | 17.81 | 17.81 | 17.62 | 17.74 | 1,030,454 | +0.16(+0.91%) |
Jul 30, 2007 | 17.81 | 17.88 | 17.48 | 17.58 | 774,020 | -0.21(-1.18%) |
Jul 27, 2007 | 18.21 | 18.33 | 17.78 | 17.79 | 665,207 | -0.53(-2.91%) |
Jul 26, 2007 | 18.58 | 18.58 | 18.07 | 18.33 | 938,946 | -0.45(-2.42%) |
Jul 25, 2007 | 18.84 | 19.03 | 18.57 | 18.78 | 466,457 | -0.02(-0.12%) |
Jul 24, 2007 | 18.91 | 19.04 | 18.76 | 18.80 | 474,586 | -0.05(-0.24%) |
Jul 23, 2007 | 19.03 | 19.05 | 18.79 | 18.85 | 328,801 | -0.09(-0.46%) |
Jul 20, 2007 | 18.95 | 19.14 | 18.88 | 18.94 | 383,864 | -0.03(-0.14%) |
Jul 19, 2007 | 18.97 | 19.00 | 18.88 | 18.96 | 392,778 | -0.01(-0.06%) |
Jul 18, 2007 | 18.75 | 18.97 | 18.75 | 18.97 | 511,294 | +0.11(+0.57%) |
Jul 17, 2007 | 18.91 | 18.94 | 18.81 | 18.87 | 311,496 | -0.04(-0.22%) |
Jul 16, 2007 | 18.91 | 18.95 | 18.84 | 18.91 | 412,706 | -0.03(-0.16%) |
Jul 13, 2007 | 18.96 | 19.03 | 18.86 | 18.94 | 228,902 | +0.05(+0.26%) |
Jul 12, 2007 | 18.70 | 18.91 | 18.66 | 18.89 | 591,003 | +0.29(+1.54%) |
Jul 11, 2007 | 18.62 | 18.63 | 18.50 | 18.60 | 480,878 | -0.12(-0.64%) |
Jul 10, 2007 | 18.55 | 18.87 | 18.55 | 18.72 | 433,420 | +0.05(+0.28%) |
Jul 09, 2007 | 18.78 | 18.82 | 18.66 | 18.67 | 298,123 | -0.05(-0.24%) |
Jul 06, 2007 | 18.76 | 18.87 | 18.67 | 18.72 | 260,366 | +0.03(+0.16%) |
Jul 05, 2007 | 18.59 | 18.77 | 18.40 | 18.69 | 470,652 | -0.07(-0.39%) |
Jul 03, 2007 | 18.74 | 18.88 | 18.66 | 18.76 | 181,443 | +0.09(+0.47%) |
Jul 02, 2007 | 18.69 | 18.75 | 18.55 | 18.67 | 287,635 | +0.05(+0.27%) |
Jun 29, 2007 | 18.71 | 18.71 | 18.47 | 18.62 | 401,956 | -0.27(-1.45%) |
Jun 28, 2007 | 18.94 | 19.09 | 18.80 | 18.90 | 1,451,289 | +0.08(+0.40%) |
Jun 27, 2007 | 18.65 | 18.86 | 18.57 | 18.82 | 289,733 | +0.08(+0.41%) |
Jun 26, 2007 | 18.73 | 18.83 | 18.68 | 18.75 | 354,759 | +0.14(+0.76%) |
Jun 25, 2007 | 18.62 | 18.76 | 18.57 | 18.60 | 220,249 | +0.03(+0.16%) |
Jun 22, 2007 | 18.65 | 18.68 | 18.46 | 18.57 | 407,462 | -0.06(-0.33%) |
Jun 21, 2007 | 18.82 | 18.72 | 18.41 | 18.63 | 511,294 | -0.12(-0.63%) |
Jun 20, 2007 | 18.76 | 18.85 | 18.68 | 18.75 | 382,028 | -0.08(-0.45%) |
Jun 19, 2007 | 18.82 | 18.85 | 18.68 | 18.84 | 152,339 | -0.01(-0.04%) |
Jun 18, 2007 | 18.94 | 19.00 | 18.81 | 18.84 | 251,714 | -0.13(-0.66%) |
Jun 15, 2007 | 18.99 | 19.02 | 18.87 | 18.97 | 420,310 | +0.08(+0.40%) |
Jun 14, 2007 | 18.93 | 18.95 | 18.73 | 18.89 | 268,495 | -0.06(-0.30%) |
Jun 13, 2007 | 18.64 | 18.95 | 18.61 | 18.95 | 222,085 | +0.37(+2.01%) |
Jun 12, 2007 | 18.50 | 18.79 | 18.49 | 18.58 | 494,251 | -0.00(-0.02%) |
Jun 11, 2007 | 18.65 | 18.68 | 18.58 | 18.58 | 262,988 | -0.09(-0.47%) |
Jun 08, 2007 | 18.29 | 18.69 | 18.28 | 18.67 | 387,010 | +0.29(+1.56%) |
Jun 07, 2007 | 18.75 | 18.78 | 18.29 | 18.38 | 657,078 | -0.34(-1.79%) |
Jun 06, 2007 | 18.95 | 18.99 | 18.71 | 18.72 | 219,201 | -0.24(-1.25%) |
Jun 05, 2007 | 19.11 | 19.18 | 18.95 | 18.95 | 367,607 | -0.16(-0.82%) |
Jun 04, 2007 | 19.20 | 19.22 | 19.04 | 19.11 | 400,120 | -0.26(-1.32%) |
Jun 01, 2007 | 19.20 | 19.39 | 19.08 | 19.37 | 267,970 | +0.15(+0.77%) |
May 31, 2007 | 19.33 | 19.40 | 19.15 | 19.22 | 329,326 | -0.08(-0.43%) |
May 30, 2007 | 19.21 | 19.31 | 19.04 | 19.30 | 326,441 | +0.00(+0.00%) |
May 29, 2007 | 19.13 | 19.45 | 19.11 | 19.30 | 390,288 | +0.35(+1.83%) |
May 25, 2007 | 18.90 | 19.04 | 18.88 | 18.95 | 244,110 | +0.15(+0.79%) |
May 24, 2007 | 19.08 | 19.12 | 18.80 | 18.81 | 253,549 | -0.20(-1.04%) |
May 23, 2007 | 18.95 | 19.03 | 18.89 | 19.00 | 146,308 | +0.10(+0.52%) |
May 22, 2007 | 18.99 | 19.01 | 18.88 | 18.91 | 149,193 | -0.05(-0.28%) |
May 21, 2007 | 18.98 | 19.00 | 18.89 | 18.96 | 92,557 | +0.10(+0.51%) |
May 18, 2007 | 18.93 | 19.02 | 18.86 | 18.86 | 184,852 | -0.03(-0.18%) |
May 17, 2007 | 18.78 | 18.90 | 18.67 | 18.90 | 230,737 | +0.18(+0.94%) |
May 16, 2007 | 18.62 | 18.76 | 18.59 | 18.72 | 199,273 | +0.05(+0.29%) |
May 15, 2007 | 18.50 | 18.67 | 18.47 | 18.67 | 203,206 | +0.28(+1.51%) |
May 14, 2007 | 18.26 | 18.44 | 18.19 | 18.39 | 270,330 | +0.23(+1.26%) |
May 11, 2007 | 18.04 | 18.20 | 17.96 | 18.16 | 183,803 | +0.03(+0.15%) |
May 10, 2007 | 18.25 | 18.28 | 18.10 | 18.13 | 224,182 | -0.21(-1.16%) |
May 09, 2007 | 18.42 | 18.42 | 18.22 | 18.35 | 239,128 | -0.12(-0.64%) |
May 08, 2007 | 18.46 | 18.48 | 18.37 | 18.47 | 151,028 | -0.07(-0.37%) |
May 07, 2007 | 18.61 | 18.66 | 18.42 | 18.54 | 206,090 | +0.08(+0.43%) |
May 04, 2007 | 18.37 | 18.61 | 18.37 | 18.46 | 274,525 | +0.20(+1.11%) |
May 03, 2007 | 18.30 | 18.39 | 18.18 | 18.25 | 443,908 | +0.12(+0.65%) |
May 02, 2007 | 18.09 | 18.15 | 17.98 | 18.13 | 263,513 | -0.01(-0.06%) |
May 01, 2007 | 18.46 | 18.49 | 18.13 | 18.15 | 293,404 | -0.23(-1.25%) |
Apr 30, 2007 | 18.58 | 18.61 | 18.30 | 18.38 | 392,254 | -0.14(-0.76%) |
Apr 27, 2007 | 18.42 | 18.53 | 18.36 | 18.52 | 236,768 | +0.13(+0.73%) |
Apr 26, 2007 | 18.43 | 18.57 | 18.38 | 18.38 | 170,955 | -0.11(-0.62%) |
Apr 25, 2007 | 18.43 | 18.52 | 18.42 | 18.50 | 149,455 | +0.12(+0.64%) |
Apr 24, 2007 | 18.35 | 18.60 | 18.30 | 18.38 | 347,680 | +0.06(+0.35%) |
Apr 23, 2007 | 18.33 | 18.37 | 18.28 | 18.31 | 242,537 | +0.04(+0.21%) |
Apr 20, 2007 | 18.31 | 18.37 | 18.22 | 18.28 | 137,131 | +0.13(+0.71%) |
Apr 19, 2007 | 18.21 | 18.26 | 18.12 | 18.15 | 250,403 | -0.15(-0.83%) |
Apr 18, 2007 | 18.07 | 18.30 | 18.04 | 18.30 | 208,975 | +0.23(+1.25%) |
Apr 17, 2007 | 18.02 | 18.12 | 17.98 | 18.07 | 229,426 | +0.05(+0.25%) |
Apr 16, 2007 | 17.86 | 18.08 | 17.85 | 18.03 | 186,950 | +0.26(+1.44%) |
Apr 13, 2007 | 17.90 | 17.91 | 17.72 | 17.77 | 243,848 | -0.07(-0.41%) |
Apr 12, 2007 | 17.84 | 17.94 | 17.78 | 17.84 | 134,771 | +0.03(+0.19%) |
Apr 11, 2007 | 17.75 | 17.83 | 17.73 | 17.81 | 132,412 | +0.10(+0.54%) |
Apr 10, 2007 | 17.88 | 17.88 | 17.68 | 17.72 | 238,341 | -0.05(-0.26%) |
Apr 09, 2007 | 17.79 | 17.86 | 17.76 | 17.76 | 116,679 | +0.01(+0.04%) |
Apr 05, 2007 | 17.81 | 17.84 | 17.75 | 17.75 | 140,015 | +0.08(+0.43%) |
Apr 04, 2007 | 17.68 | 17.73 | 17.62 | 17.68 | 162,040 | +0.05(+0.26%) |
Apr 03, 2007 | 17.66 | 17.76 | 17.60 | 17.63 | 156,272 | +0.02(+0.09%) |
Apr 02, 2007 | 17.58 | 17.66 | 17.56 | 17.62 | 160,729 | +0.03(+0.17%) |
Mar 30, 2007 | 17.78 | 17.78 | 17.56 | 17.59 | 282,654 | -0.23(-1.26%) |
Mar 29, 2007 | 17.75 | 17.83 | 17.71 | 17.81 | 215,530 | +0.17(+0.95%) |
Mar 28, 2007 | 17.74 | 17.74 | 17.62 | 17.64 | 111,960 | -0.18(-1.01%) |
Mar 27, 2007 | 17.75 | 17.84 | 17.75 | 17.82 | 174,626 | +0.07(+0.39%) |
Mar 26, 2007 | 17.83 | 17.89 | 17.71 | 17.75 | 241,488 | -0.02(-0.09%) |
Mar 23, 2007 | 17.78 | 17.87 | 17.65 | 17.77 | 311,234 | +0.05(+0.26%) |
Mar 22, 2007 | 17.95 | 17.97 | 17.68 | 17.72 | 273,214 | -0.20(-1.13%) |
Mar 21, 2007 | 17.64 | 17.93 | 17.61 | 17.93 | 338,240 | +0.29(+1.67%) |
Mar 20, 2007 | 17.43 | 17.73 | 17.43 | 17.63 | 330,112 | +0.32(+1.85%) |
Mar 19, 2007 | 17.25 | 17.35 | 17.15 | 17.31 | 163,351 | +0.15(+0.89%) |
Mar 16, 2007 | 17.07 | 17.26 | 17.07 | 17.16 | 196,651 | +0.08(+0.49%) |
Mar 15, 2007 | 17.04 | 17.13 | 16.97 | 17.07 | 332,210 | +0.11(+0.67%) |
Mar 14, 2007 | 16.95 | 17.08 | 16.81 | 16.96 | 284,489 | -0.09(-0.51%) |
Mar 13, 2007 | 17.26 | 17.30 | 16.99 | 17.05 | 277,934 | -0.21(-1.24%) |
Mar 12, 2007 | 17.19 | 17.32 | 17.15 | 17.26 | 306,252 | +0.09(+0.53%) |
Mar 09, 2007 | 17.01 | 17.19 | 16.98 | 17.17 | 315,691 | +0.27(+1.63%) |
Mar 08, 2007 | 16.80 | 16.90 | 16.78 | 16.90 | 264,824 | +0.19(+1.14%) |
Mar 07, 2007 | 16.47 | 16.72 | 16.36 | 16.70 | 406,413 | +0.27(+1.67%) |
Mar 06, 2007 | 16.38 | 16.50 | 16.28 | 16.43 | 497,397 | +0.41(+2.55%) |
Mar 05, 2007 | 15.98 | 16.16 | 15.98 | 16.02 | 319,624 | -0.21(-1.27%) |
Mar 02, 2007 | 16.21 | 16.33 | 16.09 | 16.23 | 289,471 | -0.03(-0.16%) |
Mar 01, 2007 | 16.44 | 16.44 | 16.03 | 16.25 | 545,511 | -0.32(-1.93%) |
Feb 28, 2007 | 16.62 | 16.69 | 16.53 | 16.57 | 321,459 | -0.04(-0.23%) |
Feb 27, 2007 | 16.88 | 16.98 | 16.53 | 16.61 | 599,918 | -0.43(-2.55%) |
Feb 26, 2007 | 17.01 | 17.06 | 16.98 | 17.05 | 150,766 | +0.07(+0.43%) |
Feb 23, 2007 | 17.05 | 17.08 | 16.94 | 16.98 | 126,905 | +0.00(+0.00%) |
Feb 22, 2007 | 17.03 | 17.16 | 16.86 | 16.98 | 354,497 | -0.01(-0.05%) |
Feb 21, 2007 | 16.93 | 17.00 | 16.91 | 16.98 | 217,627 | +0.13(+0.79%) |
Feb 20, 2007 | 16.77 | 16.85 | 16.69 | 16.85 | 215,268 | +0.02(+0.11%) |
Feb 16, 2007 | 16.94 | 16.94 | 16.80 | 16.83 | 274,787 | -0.10(-0.61%) |
Feb 15, 2007 | 16.86 | 16.93 | 16.80 | 16.93 | 170,169 | +0.10(+0.61%) |
Feb 14, 2007 | 16.82 | 16.86 | 16.76 | 16.83 | 184,810 | +0.06(+0.34%) |
Feb 13, 2007 | 16.66 | 16.80 | 16.66 | 16.77 | 177,487 | +0.16(+0.99%) |
Feb 12, 2007 | 16.72 | 16.78 | 16.55 | 16.61 | 258,793 | -0.08(-0.46%) |
Feb 09, 2007 | 16.69 | 16.78 | 16.63 | 16.69 | 194,029 | +0.03(+0.21%) |
Feb 08, 2007 | 16.62 | 16.65 | 16.54 | 16.65 | 618,797 | +0.03(+0.18%) |
Feb 07, 2007 | 16.77 | 16.78 | 16.58 | 16.62 | 363,674 | -0.06(-0.37%) |
Feb 06, 2007 | 16.70 | 16.77 | 16.66 | 16.68 | 457,280 | -0.02(-0.09%) |
Feb 05, 2007 | 16.52 | 16.70 | 16.51 | 16.70 | 213,432 | +0.18(+1.08%) |
Feb 02, 2007 | 16.67 | 16.73 | 16.49 | 16.52 | 387,534 | -0.20(-1.21%) |