Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.58 | 12.76 | 12.27 | 12.67 | 453,241 | +0.09(+0.72%) |
Feb 28, 2008 | 13.05 | 13.29 | 12.57 | 12.58 | 230,816 | -0.54(-4.12%) |
Feb 27, 2008 | 12.81 | 13.24 | 12.72 | 13.12 | 258,780 | +0.16(+1.23%) |
Feb 26, 2008 | 12.25 | 13.04 | 12.06 | 12.96 | 407,780 | +0.60(+4.85%) |
Feb 25, 2008 | 12.40 | 12.78 | 12.18 | 12.36 | 352,143 | +0.00(+0.00%) |
Feb 22, 2008 | 12.51 | 12.84 | 12.10 | 12.36 | 451,894 | -0.14(-1.12%) |
Feb 21, 2008 | 12.52 | 12.81 | 12.20 | 12.50 | 389,966 | +0.04(+0.32%) |
Feb 20, 2008 | 12.45 | 12.95 | 12.34 | 12.46 | 500,554 | -0.08(-0.64%) |
Feb 19, 2008 | 12.16 | 12.78 | 12.16 | 12.54 | 269,700 | +0.39(+3.21%) |
Feb 18, 2008 | 12.05 | 12.34 | 12.00 | 12.15 | 263,369 | +0.00(+0.00%) |
Feb 15, 2008 | 12.05 | 12.34 | 12.00 | 12.15 | 263,369 | +0.01(+0.08%) |
Feb 14, 2008 | 12.52 | 12.68 | 11.97 | 12.14 | 313,370 | -0.41(-3.27%) |
Feb 13, 2008 | 12.28 | 12.83 | 12.28 | 12.55 | 266,257 | +0.37(+3.04%) |
Feb 12, 2008 | 12.01 | 12.35 | 12.00 | 12.18 | 265,942 | +0.18(+1.50%) |
Feb 11, 2008 | 11.84 | 12.28 | 11.84 | 12.00 | 267,658 | +0.12(+1.01%) |
Feb 08, 2008 | 11.87 | 12.17 | 11.77 | 11.88 | 258,907 | -0.03(-0.25%) |
Feb 07, 2008 | 12.50 | 12.50 | 11.67 | 11.91 | 562,809 | -0.64(-5.10%) |
Feb 06, 2008 | 13.34 | 13.42 | 12.49 | 12.55 | 533,373 | -0.74(-5.57%) |
Feb 05, 2008 | 13.69 | 13.91 | 13.19 | 13.29 | 550,625 | -0.65(-4.66%) |
Feb 04, 2008 | 13.19 | 14.18 | 12.87 | 13.94 | 749,436 | +0.74(+5.61%) |
Feb 01, 2008 | 15.14 | 15.19 | 12.85 | 13.20 | 1,276,385 | -2.02(-13.27%) |
Jan 31, 2008 | 15.02 | 15.70 | 14.94 | 15.22 | 542,936 | -0.08(-0.52%) |
Jan 30, 2008 | 14.77 | 15.70 | 14.77 | 15.30 | 399,099 | +0.31(+2.07%) |
Jan 29, 2008 | 15.08 | 15.28 | 14.91 | 14.99 | 277,232 | -0.12(-0.79%) |
Jan 28, 2008 | 14.95 | 15.25 | 14.69 | 15.11 | 327,808 | +0.11(+0.73%) |
Jan 25, 2008 | 14.98 | 15.24 | 14.91 | 15.00 | 347,603 | +0.11(+0.74%) |
Jan 24, 2008 | 14.82 | 15.37 | 14.68 | 14.89 | 352,378 | +0.10(+0.68%) |
Jan 23, 2008 | 13.79 | 15.04 | 13.62 | 14.79 | 393,865 | +0.67(+4.75%) |
Jan 22, 2008 | 14.14 | 15.16 | 13.54 | 14.12 | 671,311 | -0.25(-1.74%) |
Jan 21, 2008 | 14.32 | 15.18 | 14.22 | 14.37 | 619,941 | +0.00(+0.00%) |
Jan 18, 2008 | 14.32 | 15.18 | 14.22 | 14.37 | 619,941 | +0.10(+0.70%) |
Jan 17, 2008 | 14.92 | 15.10 | 14.06 | 14.27 | 548,586 | -0.63(-4.23%) |
Jan 16, 2008 | 14.92 | 15.26 | 14.66 | 14.90 | 600,798 | -0.09(-0.60%) |
Jan 15, 2008 | 14.83 | 15.32 | 14.72 | 14.99 | 534,815 | -0.08(-0.53%) |
Jan 14, 2008 | 14.90 | 15.58 | 14.67 | 15.07 | 448,236 | +0.50(+3.43%) |
Jan 11, 2008 | 14.84 | 15.36 | 14.37 | 14.57 | 612,121 | -0.42(-2.80%) |
Jan 10, 2008 | 13.81 | 15.26 | 13.81 | 14.99 | 490,143 | +1.10(+7.92%) |
Jan 09, 2008 | 13.45 | 14.03 | 13.29 | 13.89 | 534,114 | +0.44(+3.27%) |
Jan 08, 2008 | 14.38 | 14.59 | 13.45 | 13.45 | 385,927 | -0.78(-5.48%) |
Jan 07, 2008 | 14.31 | 14.53 | 13.91 | 14.23 | 434,336 | -0.01(-0.07%) |
Jan 04, 2008 | 14.37 | 14.70 | 13.94 | 14.24 | 395,140 | -0.27(-1.86%) |
Jan 03, 2008 | 14.58 | 14.98 | 14.49 | 14.51 | 263,696 | -0.14(-0.96%) |
Jan 02, 2008 | 15.13 | 15.33 | 13.92 | 14.65 | 494,608 | -0.47(-3.11%) |
Jan 01, 2008 | 15.21 | 15.34 | 14.47 | 15.12 | 505,469 | +0.00(+0.00%) |
Dec 31, 2007 | 15.21 | 15.34 | 14.47 | 15.12 | 505,469 | -0.04(-0.26%) |
Dec 28, 2007 | 15.03 | 15.53 | 14.95 | 15.16 | 194,818 | +0.19(+1.27%) |
Dec 27, 2007 | 14.92 | 15.25 | 14.92 | 14.97 | 206,662 | +0.05(+0.34%) |
Dec 26, 2007 | 15.48 | 15.53 | 14.69 | 14.92 | 401,515 | -0.78(-4.97%) |
Dec 24, 2007 | 15.01 | 15.81 | 15.00 | 15.70 | 111,378 | +0.73(+4.88%) |
Dec 21, 2007 | 14.75 | 15.29 | 14.69 | 14.97 | 521,801 | +0.46(+3.17%) |
Dec 20, 2007 | 14.01 | 14.62 | 14.01 | 14.51 | 395,766 | +0.65(+4.69%) |
Dec 19, 2007 | 13.92 | 14.41 | 13.80 | 13.86 | 450,103 | -0.11(-0.79%) |
Dec 18, 2007 | 14.40 | 14.44 | 13.69 | 13.97 | 327,580 | -0.25(-1.76%) |
Dec 17, 2007 | 14.09 | 14.58 | 14.09 | 14.22 | 235,014 | +0.21(+1.50%) |
Dec 14, 2007 | 14.51 | 14.71 | 13.98 | 14.01 | 219,448 | -0.56(-3.84%) |
Dec 13, 2007 | 13.97 | 14.70 | 13.97 | 14.57 | 308,970 | +0.48(+3.41%) |
Dec 12, 2007 | 13.43 | 14.27 | 13.09 | 14.09 | 384,777 | +1.03(+7.89%) |
Dec 11, 2007 | 13.50 | 13.81 | 13.05 | 13.06 | 234,461 | -0.38(-2.83%) |
Dec 10, 2007 | 13.49 | 13.62 | 13.27 | 13.44 | 237,163 | -0.05(-0.37%) |
Dec 07, 2007 | 13.81 | 13.94 | 13.33 | 13.49 | 204,633 | -0.28(-2.03%) |
Dec 06, 2007 | 12.74 | 13.77 | 12.74 | 13.77 | 301,671 | +0.97(+7.58%) |
Dec 05, 2007 | 12.80 | 13.03 | 12.63 | 12.80 | 211,331 | +0.12(+0.95%) |
Dec 04, 2007 | 13.02 | 13.20 | 12.67 | 12.68 | 223,903 | -0.52(-3.94%) |
Dec 03, 2007 | 13.85 | 13.94 | 13.20 | 13.20 | 303,371 | -0.69(-4.97%) |
Nov 30, 2007 | 13.77 | 14.01 | 13.62 | 13.89 | 754,338 | +0.27(+1.98%) |
Nov 29, 2007 | 13.47 | 13.79 | 13.43 | 13.62 | 440,264 | +0.06(+0.44%) |
Nov 28, 2007 | 13.34 | 13.60 | 13.11 | 13.56 | 515,738 | +0.39(+2.96%) |
Nov 27, 2007 | 13.15 | 13.36 | 12.76 | 13.17 | 443,241 | +0.03(+0.23%) |
Nov 26, 2007 | 13.65 | 13.69 | 13.10 | 13.14 | 337,953 | -0.54(-3.95%) |
Nov 23, 2007 | 13.61 | 13.92 | 13.54 | 13.68 | 116,305 | +0.19(+1.41%) |
Nov 21, 2007 | 13.47 | 13.89 | 13.25 | 13.49 | 297,648 | -0.03(-0.22%) |
Nov 20, 2007 | 13.82 | 14.20 | 13.16 | 13.52 | 582,252 | -0.33(-2.38%) |
Nov 19, 2007 | 13.82 | 14.11 | 13.60 | 13.85 | 557,716 | -0.07(-0.50%) |
Nov 16, 2007 | 14.22 | 14.29 | 13.67 | 13.92 | 673,754 | -0.31(-2.18%) |
Nov 15, 2007 | 14.57 | 14.83 | 14.04 | 14.23 | 511,003 | -0.42(-2.87%) |
Nov 14, 2007 | 15.46 | 15.46 | 14.45 | 14.65 | 490,938 | -0.68(-4.44%) |
Nov 13, 2007 | 14.45 | 15.33 | 14.22 | 15.33 | 634,395 | +1.16(+8.19%) |
Nov 12, 2007 | 13.92 | 14.58 | 13.52 | 14.17 | 431,783 | +0.26(+1.87%) |
Nov 09, 2007 | 14.23 | 14.54 | 13.82 | 13.91 | 443,085 | -0.55(-3.80%) |
Nov 08, 2007 | 14.13 | 14.63 | 13.93 | 14.46 | 415,361 | +0.44(+3.14%) |
Nov 07, 2007 | 15.03 | 15.40 | 13.97 | 14.02 | 479,190 | -1.17(-7.70%) |
Nov 06, 2007 | 15.44 | 15.91 | 14.41 | 15.19 | 348,821 | -0.23(-1.49%) |
Nov 05, 2007 | 16.00 | 16.00 | 15.08 | 15.42 | 383,033 | -0.60(-3.75%) |
Nov 02, 2007 | 16.27 | 16.73 | 15.45 | 16.02 | 365,554 | -0.20(-1.23%) |
Nov 01, 2007 | 16.86 | 16.87 | 15.76 | 16.22 | 335,084 | -1.08(-6.24%) |
Oct 31, 2007 | 16.92 | 17.34 | 16.46 | 17.30 | 239,268 | +0.37(+2.19%) |
Oct 30, 2007 | 16.92 | 17.33 | 16.87 | 16.93 | 145,195 | +0.00(+0.00%) |
Oct 29, 2007 | 17.24 | 17.61 | 16.87 | 16.93 | 209,080 | -0.29(-1.68%) |
Oct 26, 2007 | 16.90 | 17.22 | 16.72 | 17.22 | 136,539 | +0.53(+3.18%) |
Oct 25, 2007 | 16.96 | 17.41 | 16.55 | 16.69 | 171,835 | -0.23(-1.36%) |
Oct 24, 2007 | 16.92 | 17.36 | 16.20 | 16.92 | 214,661 | -0.13(-0.76%) |
Oct 23, 2007 | 17.30 | 17.40 | 16.82 | 17.05 | 191,760 | -0.11(-0.64%) |
Oct 22, 2007 | 16.24 | 17.24 | 15.89 | 17.16 | 224,200 | +0.98(+6.06%) |
Oct 19, 2007 | 16.84 | 16.95 | 16.18 | 16.18 | 264,857 | -0.66(-3.92%) |
Oct 18, 2007 | 16.98 | 17.25 | 16.84 | 16.84 | 168,736 | -0.21(-1.23%) |
Oct 17, 2007 | 17.31 | 17.56 | 16.95 | 17.05 | 192,016 | -0.10(-0.58%) |
Oct 16, 2007 | 17.05 | 17.68 | 17.03 | 17.15 | 252,036 | +0.03(+0.18%) |
Oct 15, 2007 | 17.56 | 17.59 | 17.03 | 17.12 | 295,384 | -0.56(-3.17%) |
Oct 12, 2007 | 17.71 | 18.32 | 17.50 | 17.68 | 159,526 | -0.01(-0.06%) |
Oct 11, 2007 | 18.10 | 18.21 | 17.60 | 17.69 | 197,315 | -0.33(-1.83%) |
Oct 10, 2007 | 17.95 | 18.11 | 17.68 | 18.02 | 112,084 | +0.06(+0.33%) |
Oct 09, 2007 | 18.04 | 18.09 | 17.51 | 17.96 | 195,532 | -0.07(-0.39%) |
Oct 08, 2007 | 18.56 | 18.61 | 17.97 | 18.03 | 162,546 | -0.50(-2.70%) |
Oct 05, 2007 | 18.26 | 18.70 | 18.01 | 18.53 | 133,675 | +0.40(+2.21%) |
Oct 04, 2007 | 17.90 | 18.17 | 17.75 | 18.13 | 81,535 | +0.34(+1.91%) |
Oct 03, 2007 | 18.19 | 18.35 | 17.78 | 17.79 | 146,817 | -0.54(-2.95%) |
Oct 02, 2007 | 18.14 | 18.37 | 18.03 | 18.33 | 186,702 | +0.23(+1.27%) |
Oct 01, 2007 | 16.86 | 18.12 | 16.82 | 18.10 | 297,433 | +1.20(+7.10%) |
Sep 28, 2007 | 17.21 | 17.41 | 16.82 | 16.90 | 230,524 | -0.36(-2.09%) |
Sep 27, 2007 | 17.35 | 17.39 | 17.15 | 17.26 | 121,795 | +0.09(+0.52%) |
Sep 26, 2007 | 17.31 | 17.65 | 17.06 | 17.17 | 260,792 | +0.01(+0.06%) |
Sep 25, 2007 | 17.77 | 17.84 | 17.06 | 17.16 | 349,990 | -0.71(-3.97%) |
Sep 24, 2007 | 17.84 | 18.02 | 17.68 | 17.87 | 190,530 | +0.00(+0.00%) |
Sep 21, 2007 | 18.68 | 18.70 | 17.75 | 17.87 | 684,779 | -0.63(-3.41%) |
Sep 20, 2007 | 18.40 | 18.55 | 18.29 | 18.50 | 461,418 | +0.32(+1.76%) |
Sep 19, 2007 | 18.22 | 18.30 | 18.15 | 18.18 | 799,234 | +0.00(+0.00%) |
Sep 18, 2007 | 18.17 | 18.31 | 18.05 | 18.18 | 1,373,618 | +0.13(+0.72%) |
Sep 17, 2007 | 18.14 | 18.24 | 17.83 | 18.05 | 416,159 | -0.18(-0.99%) |
Sep 14, 2007 | 17.76 | 18.27 | 17.61 | 18.23 | 384,291 | +0.33(+1.84%) |
Sep 13, 2007 | 17.59 | 18.10 | 17.30 | 17.90 | 319,693 | +0.48(+2.76%) |
Sep 12, 2007 | 17.45 | 17.70 | 17.31 | 17.42 | 149,793 | -0.06(-0.34%) |
Sep 11, 2007 | 17.14 | 17.50 | 16.96 | 17.48 | 283,433 | +0.49(+2.88%) |
Sep 10, 2007 | 17.29 | 17.37 | 16.95 | 16.99 | 244,478 | -0.21(-1.22%) |
Sep 07, 2007 | 17.00 | 17.30 | 17.00 | 17.20 | 250,175 | -0.10(-0.58%) |
Sep 06, 2007 | 17.30 | 17.32 | 16.95 | 17.30 | 267,337 | +0.05(+0.29%) |
Sep 05, 2007 | 17.45 | 17.70 | 17.06 | 17.25 | 420,223 | -0.30(-1.71%) |
Sep 04, 2007 | 17.02 | 17.74 | 17.01 | 17.55 | 290,308 | +0.49(+2.87%) |
Aug 31, 2007 | 17.09 | 17.19 | 16.89 | 17.06 | 170,307 | +0.11(+0.65%) |
Aug 30, 2007 | 16.78 | 17.17 | 16.78 | 16.95 | 213,577 | -0.06(-0.35%) |
Aug 29, 2007 | 17.00 | 17.08 | 16.75 | 17.01 | 276,753 | +0.16(+0.95%) |
Aug 28, 2007 | 16.90 | 17.15 | 16.80 | 16.85 | 337,713 | -0.18(-1.06%) |
Aug 27, 2007 | 17.16 | 17.42 | 16.91 | 17.03 | 265,698 | -0.25(-1.45%) |
Aug 24, 2007 | 17.43 | 17.45 | 16.89 | 17.28 | 441,480 | -0.16(-0.92%) |
Aug 23, 2007 | 17.67 | 17.69 | 17.37 | 17.44 | 408,253 | -0.12(-0.68%) |
Aug 22, 2007 | 17.95 | 17.98 | 17.50 | 17.56 | 730,984 | -0.12(-0.68%) |
Aug 21, 2007 | 17.04 | 17.83 | 16.90 | 17.68 | 853,026 | +2.05(+13.12%) |
Aug 20, 2007 | 15.77 | 16.00 | 15.40 | 15.63 | 347,466 | -0.05(-0.32%) |
Aug 17, 2007 | 16.10 | 16.25 | 15.44 | 15.68 | 691,358 | -0.02(-0.13%) |
Aug 16, 2007 | 15.61 | 15.88 | 14.66 | 15.70 | 542,525 | +0.04(+0.26%) |
Aug 15, 2007 | 15.70 | 16.18 | 15.08 | 15.66 | 362,841 | -0.15(-0.95%) |
Aug 14, 2007 | 16.25 | 16.60 | 15.68 | 15.81 | 386,823 | -0.38(-2.35%) |
Aug 13, 2007 | 15.99 | 17.01 | 15.66 | 16.19 | 715,166 | +1.11(+7.36%) |
Aug 10, 2007 | 14.25 | 15.35 | 13.79 | 15.08 | 1,084,699 | +0.58(+4.00%) |
Aug 09, 2007 | 15.14 | 15.14 | 14.44 | 14.50 | 1,605,200 | -0.93(-6.03%) |
Aug 08, 2007 | 15.92 | 16.10 | 15.19 | 15.43 | 1,135,587 | -0.41(-2.59%) |
Aug 07, 2007 | 16.54 | 16.64 | 15.05 | 15.84 | 889,872 | -0.73(-4.40%) |
Aug 06, 2007 | 16.66 | 16.81 | 16.05 | 16.57 | 800,867 | +0.02(+0.12%) |
Aug 03, 2007 | 16.43 | 17.89 | 16.25 | 16.55 | 1,059,102 | -1.42(-7.90%) |
Aug 02, 2007 | 19.12 | 19.49 | 17.20 | 17.97 | 616,123 | -1.29(-6.70%) |
Aug 01, 2007 | 19.11 | 19.64 | 18.92 | 19.26 | 433,420 | +0.05(+0.26%) |
Jul 31, 2007 | 19.69 | 19.98 | 19.16 | 19.21 | 258,746 | -0.32(-1.64%) |
Jul 30, 2007 | 19.84 | 19.84 | 19.29 | 19.53 | 293,760 | -0.15(-0.76%) |
Jul 27, 2007 | 20.01 | 20.32 | 19.51 | 19.68 | 285,839 | -0.32(-1.60%) |
Jul 26, 2007 | 20.18 | 20.43 | 19.20 | 20.00 | 384,300 | -0.34(-1.67%) |
Jul 25, 2007 | 20.20 | 20.53 | 19.99 | 20.34 | 255,107 | +0.30(+1.50%) |
Jul 24, 2007 | 20.72 | 20.84 | 19.67 | 20.04 | 568,282 | -0.85(-4.07%) |
Jul 23, 2007 | 21.37 | 21.40 | 20.76 | 20.89 | 251,626 | -0.36(-1.69%) |
Jul 20, 2007 | 21.23 | 21.37 | 20.43 | 21.25 | 276,886 | -0.07(-0.33%) |
Jul 19, 2007 | 21.49 | 21.79 | 21.20 | 21.32 | 189,003 | -0.07(-0.33%) |
Jul 18, 2007 | 21.67 | 21.82 | 21.07 | 21.39 | 236,055 | -0.37(-1.70%) |
Jul 17, 2007 | 22.24 | 22.24 | 21.65 | 21.76 | 291,436 | -0.27(-1.23%) |
Jul 16, 2007 | 22.33 | 22.41 | 21.74 | 22.03 | 257,518 | -0.41(-1.83%) |
Jul 13, 2007 | 22.60 | 22.69 | 22.21 | 22.44 | 169,386 | -0.26(-1.15%) |
Jul 12, 2007 | 22.63 | 22.87 | 22.45 | 22.70 | 293,463 | +0.20(+0.89%) |
Jul 11, 2007 | 22.76 | 22.88 | 22.32 | 22.50 | 209,843 | -0.34(-1.49%) |
Jul 10, 2007 | 22.75 | 23.13 | 22.54 | 22.84 | 401,093 | -0.06(-0.26%) |
Jul 09, 2007 | 22.58 | 23.00 | 22.26 | 22.90 | 272,075 | +0.31(+1.37%) |
Jul 06, 2007 | 23.07 | 23.09 | 22.55 | 22.59 | 295,034 | -0.40(-1.74%) |
Jul 05, 2007 | 22.75 | 23.12 | 22.55 | 22.99 | 203,671 | +0.24(+1.05%) |
Jul 03, 2007 | 23.32 | 23.38 | 22.75 | 22.75 | 208,723 | -0.71(-3.03%) |
Jul 02, 2007 | 22.66 | 23.86 | 22.60 | 23.46 | 370,780 | +0.96(+4.27%) |
Jun 29, 2007 | 22.70 | 23.16 | 22.44 | 22.50 | 296,105 | -0.05(-0.22%) |
Jun 28, 2007 | 22.68 | 22.92 | 22.53 | 22.55 | 180,221 | -0.07(-0.31%) |
Jun 27, 2007 | 21.99 | 22.72 | 21.74 | 22.62 | 146,295 | +0.46(+2.08%) |
Jun 26, 2007 | 22.53 | 22.58 | 22.09 | 22.16 | 280,261 | -0.21(-0.94%) |
Jun 25, 2007 | 22.36 | 23.11 | 22.27 | 22.37 | 177,233 | -0.12(-0.53%) |
Jun 22, 2007 | 22.97 | 23.41 | 22.31 | 22.49 | 401,958 | -0.51(-2.22%) |
Jun 21, 2007 | 22.53 | 23.12 | 22.16 | 23.00 | 405,037 | +0.37(+1.63%) |
Jun 20, 2007 | 23.07 | 23.42 | 22.57 | 22.63 | 306,600 | -0.33(-1.44%) |
Jun 19, 2007 | 22.93 | 23.04 | 22.53 | 22.96 | 321,400 | -0.03(-0.13%) |
Jun 18, 2007 | 23.02 | 23.47 | 22.86 | 22.99 | 287,600 | -0.02(-0.09%) |
Jun 15, 2007 | 22.81 | 23.49 | 22.64 | 23.01 | 741,000 | +0.57(+2.54%) |
Jun 14, 2007 | 22.68 | 22.82 | 22.44 | 22.44 | 360,200 | -0.17(-0.75%) |
Jun 13, 2007 | 22.42 | 22.81 | 22.18 | 22.61 | 502,900 | +0.35(+1.57%) |
Jun 12, 2007 | 22.33 | 22.41 | 22.01 | 22.26 | 366,900 | -0.15(-0.67%) |
Jun 11, 2007 | 22.79 | 22.79 | 22.37 | 22.41 | 230,736 | -0.38(-1.67%) |
Jun 08, 2007 | 22.20 | 22.81 | 22.18 | 22.79 | 386,725 | +0.63(+2.84%) |
Jun 07, 2007 | 22.61 | 22.71 | 22.13 | 22.16 | 368,077 | -0.49(-2.16%) |
Jun 06, 2007 | 22.23 | 22.67 | 21.98 | 22.65 | 411,865 | +0.43(+1.94%) |
Jun 05, 2007 | 22.18 | 22.33 | 21.99 | 22.22 | 481,757 | +0.03(+0.14%) |
Jun 04, 2007 | 21.96 | 22.57 | 21.66 | 22.19 | 483,752 | +0.03(+0.14%) |
Jun 01, 2007 | 21.85 | 22.41 | 21.64 | 22.16 | 665,411 | +0.44(+2.03%) |
May 31, 2007 | 21.65 | 22.08 | 21.54 | 21.72 | 655,123 | +0.02(+0.09%) |
May 30, 2007 | 22.13 | 22.15 | 21.27 | 21.70 | 850,739 | -0.75(-3.34%) |
May 29, 2007 | 22.62 | 22.74 | 22.32 | 22.45 | 476,237 | -0.16(-0.71%) |
May 25, 2007 | 22.37 | 23.85 | 22.05 | 22.61 | 810,210 | +1.30(+6.10%) |
May 24, 2007 | 22.01 | 22.01 | 21.08 | 21.31 | 426,227 | -0.58(-2.65%) |
May 23, 2007 | 22.22 | 22.22 | 21.61 | 21.89 | 223,770 | -0.20(-0.91%) |
May 22, 2007 | 22.28 | 22.67 | 21.52 | 22.09 | 323,643 | -0.12(-0.54%) |
May 21, 2007 | 21.23 | 22.43 | 21.13 | 22.21 | 269,278 | +0.91(+4.27%) |
May 18, 2007 | 21.21 | 21.54 | 20.92 | 21.30 | 180,774 | +0.19(+0.90%) |
May 17, 2007 | 21.55 | 21.59 | 21.00 | 21.11 | 127,667 | -0.45(-2.09%) |
May 16, 2007 | 21.45 | 21.59 | 21.10 | 21.56 | 226,190 | +0.13(+0.61%) |
May 15, 2007 | 21.53 | 22.07 | 21.25 | 21.43 | 184,869 | -0.05(-0.23%) |
May 14, 2007 | 22.15 | 22.15 | 21.16 | 21.48 | 361,487 | -0.76(-3.42%) |
May 11, 2007 | 22.06 | 22.30 | 21.90 | 22.24 | 142,477 | +0.48(+2.21%) |
May 10, 2007 | 22.56 | 22.56 | 21.69 | 21.76 | 288,212 | -0.78(-3.46%) |
May 09, 2007 | 21.75 | 22.68 | 21.62 | 22.54 | 222,099 | +0.62(+2.83%) |
May 08, 2007 | 21.43 | 22.08 | 21.32 | 21.92 | 241,658 | +0.42(+1.95%) |
May 07, 2007 | 21.71 | 21.98 | 21.43 | 21.50 | 188,374 | -0.43(-1.96%) |
May 04, 2007 | 22.04 | 22.13 | 21.67 | 21.93 | 147,900 | +0.04(+0.18%) |
May 03, 2007 | 21.98 | 22.19 | 21.74 | 21.89 | 345,764 | -0.15(-0.68%) |
May 02, 2007 | 21.17 | 22.16 | 21.11 | 22.04 | 381,291 | +0.93(+4.41%) |
May 01, 2007 | 21.09 | 21.65 | 20.73 | 21.11 | 514,325 | +0.08(+0.38%) |
Apr 30, 2007 | 21.83 | 22.34 | 20.99 | 21.03 | 820,117 | -1.53(-6.78%) |
Apr 27, 2007 | 23.55 | 23.59 | 22.33 | 22.56 | 425,916 | -0.89(-3.80%) |
Apr 26, 2007 | 22.09 | 23.57 | 22.05 | 23.45 | 458,812 | +1.31(+5.92%) |
Apr 25, 2007 | 22.35 | 22.40 | 21.88 | 22.14 | 285,281 | -0.01(-0.05%) |
Apr 24, 2007 | 22.49 | 22.49 | 21.87 | 22.15 | 310,345 | -0.23(-1.03%) |
Apr 23, 2007 | 21.75 | 22.48 | 21.68 | 22.38 | 245,896 | +0.64(+2.94%) |
Apr 20, 2007 | 21.87 | 22.39 | 21.55 | 21.74 | 194,930 | +0.11(+0.51%) |
Apr 19, 2007 | 21.46 | 21.73 | 21.12 | 21.63 | 397,450 | +0.35(+1.64%) |
Apr 18, 2007 | 22.51 | 22.51 | 21.21 | 21.28 | 502,655 | -1.17(-5.21%) |
Apr 17, 2007 | 22.50 | 22.50 | 22.03 | 22.45 | 319,645 | +0.00(+0.00%) |
Apr 16, 2007 | 21.95 | 22.49 | 21.65 | 22.45 | 410,139 | +0.58(+2.65%) |
Apr 13, 2007 | 21.27 | 21.90 | 21.22 | 21.87 | 325,959 | +0.66(+3.11%) |
Apr 12, 2007 | 21.10 | 21.38 | 20.60 | 21.21 | 419,818 | -0.05(-0.24%) |
Apr 11, 2007 | 21.68 | 21.70 | 21.01 | 21.26 | 617,506 | -0.16(-0.75%) |
Apr 10, 2007 | 21.10 | 21.45 | 20.95 | 21.42 | 418,814 | +0.27(+1.28%) |
Apr 09, 2007 | 21.18 | 21.37 | 21.00 | 21.15 | 484,119 | -0.17(-0.80%) |
Apr 05, 2007 | 21.33 | 21.63 | 21.24 | 21.32 | 368,682 | +0.03(+0.14%) |
Apr 04, 2007 | 22.43 | 22.55 | 21.05 | 21.29 | 482,552 | -1.22(-5.42%) |
Apr 03, 2007 | 22.18 | 22.70 | 22.11 | 22.51 | 338,095 | +0.46(+2.09%) |
Apr 02, 2007 | 22.54 | 23.07 | 21.99 | 22.05 | 329,525 | -0.42(-1.87%) |
Mar 30, 2007 | 22.08 | 22.47 | 21.94 | 22.47 | 270,245 | +0.54(+2.46%) |
Mar 29, 2007 | 22.10 | 22.41 | 21.73 | 21.93 | 244,593 | +0.11(+0.50%) |
Mar 28, 2007 | 22.28 | 22.42 | 21.80 | 21.82 | 363,398 | -0.58(-2.59%) |
Mar 27, 2007 | 22.95 | 22.95 | 22.13 | 22.40 | 240,794 | -0.59(-2.57%) |
Mar 26, 2007 | 22.82 | 23.07 | 22.50 | 22.99 | 241,737 | +0.29(+1.28%) |
Mar 23, 2007 | 22.45 | 22.88 | 22.33 | 22.70 | 243,950 | +0.29(+1.29%) |
Mar 22, 2007 | 22.10 | 22.47 | 21.99 | 22.41 | 445,849 | +0.21(+0.95%) |
Mar 21, 2007 | 22.00 | 22.21 | 21.00 | 22.20 | 618,573 | -0.47(-2.07%) |
Mar 20, 2007 | 23.05 | 23.12 | 22.48 | 22.67 | 434,419 | -0.33(-1.43%) |
Mar 19, 2007 | 23.00 | 23.75 | 22.95 | 23.00 | 739,205 | +0.96(+4.36%) |
Mar 16, 2007 | 22.01 | 22.46 | 22.01 | 22.04 | 347,170 | -0.04(-0.18%) |
Mar 15, 2007 | 21.56 | 22.17 | 21.55 | 22.08 | 327,570 | +0.56(+2.60%) |
Mar 14, 2007 | 21.12 | 21.68 | 20.88 | 21.52 | 345,854 | +0.35(+1.65%) |
Mar 13, 2007 | 22.43 | 22.45 | 20.88 | 21.17 | 407,994 | -1.26(-5.62%) |
Mar 12, 2007 | 21.86 | 22.45 | 21.83 | 22.43 | 227,045 | +0.54(+2.47%) |
Mar 09, 2007 | 22.28 | 22.30 | 21.62 | 21.89 | 252,674 | +0.03(+0.14%) |
Mar 08, 2007 | 21.25 | 22.28 | 21.25 | 21.86 | 229,528 | +0.60(+2.82%) |
Mar 07, 2007 | 20.76 | 21.54 | 20.74 | 21.26 | 314,895 | +0.51(+2.46%) |
Mar 06, 2007 | 20.20 | 21.05 | 20.20 | 20.75 | 311,214 | +0.35(+1.72%) |
Mar 05, 2007 | 20.91 | 21.07 | 20.26 | 20.40 | 329,018 | -0.51(-2.44%) |
Mar 02, 2007 | 20.73 | 21.23 | 20.54 | 20.91 | 572,892 | -0.10(-0.48%) |