Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.85 | 13.28 | 12.65 | 13.08 | 392,839 | +0.26(+2.00%) |
Mar 28, 2008 | 13.13 | 13.59 | 12.78 | 12.82 | 712,677 | -0.03(-0.23%) |
Mar 27, 2008 | 13.39 | 13.39 | 12.82 | 12.85 | 634,243 | -0.55(-4.12%) |
Mar 26, 2008 | 13.33 | 13.56 | 12.74 | 13.40 | 760,837 | -0.02(-0.15%) |
Mar 25, 2008 | 13.65 | 13.99 | 13.30 | 13.42 | 670,053 | -0.20(-1.45%) |
Mar 24, 2008 | 13.00 | 13.89 | 12.89 | 13.62 | 447,872 | +0.70(+5.42%) |
Mar 21, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.34(+2.66%) |
Mar 19, 2008 | 13.12 | 13.33 | 12.58 | 12.58 | 750,055 | -0.43(-3.33%) |
Mar 18, 2008 | 13.41 | 13.80 | 12.82 | 13.02 | 896,004 | -0.09(-0.68%) |
Mar 17, 2008 | 13.00 | 13.43 | 12.91 | 13.11 | 445,558 | -0.14(-1.04%) |
Mar 14, 2008 | 13.61 | 13.63 | 12.99 | 13.24 | 583,312 | -0.22(-1.61%) |
Mar 13, 2008 | 13.07 | 13.70 | 12.87 | 13.46 | 784,365 | +0.27(+2.02%) |
Mar 12, 2008 | 13.01 | 13.38 | 12.56 | 13.19 | 759,266 | +0.19(+1.44%) |
Mar 11, 2008 | 12.56 | 13.19 | 12.46 | 13.01 | 672,877 | +0.74(+6.03%) |
Mar 10, 2008 | 12.57 | 12.64 | 12.23 | 12.27 | 272,955 | -0.24(-1.89%) |
Mar 07, 2008 | 12.08 | 12.77 | 11.98 | 12.50 | 805,188 | +0.32(+2.59%) |
Mar 06, 2008 | 12.74 | 13.01 | 12.13 | 12.19 | 393,128 | -0.65(-5.07%) |
Mar 05, 2008 | 12.81 | 12.98 | 12.53 | 12.84 | 313,712 | +0.08(+0.62%) |
Mar 04, 2008 | 12.23 | 12.84 | 12.20 | 12.76 | 310,443 | +0.36(+2.86%) |
Mar 03, 2008 | 12.60 | 12.88 | 12.10 | 12.41 | 407,241 | -0.24(-1.87%) |
Feb 29, 2008 | 12.48 | 12.82 | 12.41 | 12.64 | 499,092 | +0.00(+0.00%) |
Feb 28, 2008 | 12.94 | 13.06 | 12.59 | 12.64 | 495,590 | -0.37(-2.88%) |
Feb 27, 2008 | 13.14 | 13.59 | 12.89 | 13.02 | 587,847 | -0.27(-2.00%) |
Feb 26, 2008 | 13.28 | 13.36 | 12.91 | 13.28 | 584,628 | -0.07(-0.52%) |
Feb 25, 2008 | 12.88 | 13.50 | 12.65 | 13.35 | 611,427 | +0.53(+4.15%) |
Feb 22, 2008 | 12.83 | 13.14 | 12.57 | 12.82 | 626,468 | -0.03(-0.23%) |
Feb 21, 2008 | 12.82 | 12.97 | 12.53 | 12.85 | 559,607 | +0.15(+1.16%) |
Feb 20, 2008 | 12.19 | 12.87 | 12.19 | 12.70 | 395,989 | +0.45(+3.70%) |
Feb 19, 2008 | 12.16 | 12.50 | 12.03 | 12.25 | 321,710 | +0.23(+1.89%) |
Feb 18, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,788 | +0.00(+0.00%) |
Feb 15, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,788 | -0.11(-0.89%) |
Feb 14, 2008 | 12.17 | 12.38 | 11.93 | 12.13 | 456,770 | -0.01(-0.08%) |
Feb 13, 2008 | 11.73 | 12.50 | 11.53 | 12.14 | 957,214 | +0.51(+4.41%) |
Feb 12, 2008 | 11.34 | 11.99 | 11.34 | 11.63 | 490,294 | +0.39(+3.51%) |
Feb 11, 2008 | 11.43 | 11.56 | 11.20 | 11.23 | 654,396 | -0.29(-2.48%) |
Feb 08, 2008 | 9.940 | 12.16 | 9.940 | 11.52 | 1,672,572 | +0.39(+3.55%) |
Feb 07, 2008 | 10.75 | 11.23 | 10.45 | 11.12 | 752,089 | +0.21(+1.90%) |
Feb 06, 2008 | 11.06 | 11.38 | 10.81 | 10.92 | 431,808 | -0.04(-0.36%) |
Feb 05, 2008 | 11.27 | 11.55 | 10.92 | 10.96 | 357,751 | -0.45(-3.98%) |
Feb 04, 2008 | 12.02 | 12.16 | 11.38 | 11.41 | 344,380 | -0.67(-5.55%) |
Feb 01, 2008 | 10.69 | 12.15 | 10.67 | 12.08 | 787,956 | +1.42(+13.32%) |
Jan 31, 2008 | 10.50 | 10.93 | 10.44 | 10.66 | 487,193 | +0.00(+0.00%) |
Jan 30, 2008 | 10.48 | 10.92 | 10.23 | 10.66 | 381,578 | +0.08(+0.75%) |
Jan 29, 2008 | 10.43 | 10.66 | 10.10 | 10.58 | 260,195 | +0.19(+1.80%) |
Jan 28, 2008 | 10.26 | 10.40 | 9.802 | 10.39 | 384,810 | +0.22(+2.13%) |
Jan 25, 2008 | 9.861 | 10.35 | 9.743 | 10.18 | 687,461 | +0.43(+4.45%) |
Jan 24, 2008 | 9.861 | 9.979 | 9.368 | 9.743 | 1,008,933 | -0.10(-1.00%) |
Jan 23, 2008 | 9.910 | 10.84 | 9.575 | 9.841 | 1,562,380 | -1.04(-9.52%) |
Jan 22, 2008 | 10.15 | 11.17 | 10.07 | 10.88 | 457,448 | -0.06(-0.54%) |
Jan 21, 2008 | 11.02 | 11.18 | 10.68 | 10.94 | 612,717 | +0.00(+0.00%) |
Jan 18, 2008 | 11.02 | 11.18 | 10.68 | 10.94 | 612,717 | +0.16(+1.46%) |
Jan 17, 2008 | 10.90 | 11.05 | 10.48 | 10.78 | 436,170 | -0.06(-0.55%) |
Jan 16, 2008 | 10.48 | 11.22 | 10.35 | 10.84 | 494,535 | +0.35(+3.29%) |
Jan 15, 2008 | 10.98 | 10.98 | 10.43 | 10.49 | 417,270 | -0.70(-6.26%) |
Jan 14, 2008 | 10.76 | 11.32 | 10.47 | 11.19 | 447,477 | +0.52(+4.90%) |
Jan 11, 2008 | 11.01 | 11.10 | 10.58 | 10.67 | 493,491 | -0.40(-3.65%) |
Jan 10, 2008 | 10.34 | 11.30 | 10.24 | 11.07 | 729,458 | +0.59(+5.64%) |
Jan 09, 2008 | 10.37 | 10.70 | 10.09 | 10.48 | 620,707 | +0.08(+0.76%) |
Jan 08, 2008 | 10.85 | 11.09 | 10.39 | 10.40 | 563,299 | -0.40(-3.74%) |
Jan 07, 2008 | 10.98 | 11.14 | 10.73 | 10.81 | 915,376 | -0.17(-1.53%) |
Jan 04, 2008 | 11.99 | 12.37 | 10.96 | 10.98 | 926,588 | -1.10(-9.14%) |
Jan 03, 2008 | 12.62 | 12.87 | 12.01 | 12.08 | 625,849 | -0.50(-4.00%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.44 | 12.58 | 888,166 | -0.32(-2.45%) |
Jan 01, 2008 | 12.82 | 12.99 | 12.63 | 12.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.82 | 12.99 | 12.63 | 12.90 | 983,049 | +0.04(+0.31%) |
Dec 28, 2007 | 12.90 | 13.21 | 12.82 | 12.86 | 668,455 | +0.12(+0.93%) |
Dec 27, 2007 | 13.21 | 13.36 | 12.73 | 12.74 | 603,805 | -0.08(-0.61%) |
Dec 26, 2007 | 13.09 | 13.13 | 12.73 | 12.82 | 354,575 | -0.39(-2.99%) |
Dec 24, 2007 | 12.88 | 13.29 | 12.83 | 13.21 | 191,359 | +0.39(+3.08%) |
Dec 21, 2007 | 12.59 | 12.95 | 12.50 | 12.82 | 1,047,044 | +0.43(+3.50%) |
Dec 20, 2007 | 12.79 | 12.93 | 12.01 | 12.39 | 652,329 | -0.25(-1.95%) |
Dec 19, 2007 | 12.43 | 12.95 | 12.37 | 12.63 | 429,854 | +0.16(+1.27%) |
Dec 18, 2007 | 12.78 | 13.03 | 12.24 | 12.47 | 529,686 | -0.28(-2.17%) |
Dec 17, 2007 | 13.31 | 13.48 | 12.66 | 12.75 | 664,849 | -0.67(-5.00%) |
Dec 14, 2007 | 13.55 | 13.79 | 13.35 | 13.42 | 321,161 | -0.33(-2.37%) |
Dec 13, 2007 | 13.70 | 13.84 | 13.41 | 13.75 | 418,507 | -0.09(-0.64%) |
Dec 12, 2007 | 13.93 | 14.23 | 13.70 | 13.84 | 464,140 | +0.18(+1.30%) |
Dec 11, 2007 | 14.04 | 14.24 | 13.58 | 13.66 | 436,445 | -0.35(-2.47%) |
Dec 10, 2007 | 13.85 | 14.19 | 13.85 | 14.00 | 943,694 | +0.21(+1.50%) |
Dec 07, 2007 | 13.76 | 14.06 | 13.66 | 13.80 | 426,776 | +0.08(+0.58%) |
Dec 06, 2007 | 13.82 | 13.90 | 13.56 | 13.72 | 636,527 | -0.14(-1.00%) |
Dec 05, 2007 | 13.53 | 14.07 | 13.47 | 13.85 | 362,527 | +0.55(+4.15%) |
Dec 04, 2007 | 13.58 | 13.95 | 13.22 | 13.30 | 1,011,338 | -0.41(-3.02%) |
Dec 03, 2007 | 14.36 | 14.36 | 13.64 | 13.72 | 902,474 | -0.59(-4.14%) |
Nov 30, 2007 | 14.33 | 14.60 | 14.07 | 14.31 | 419,970 | +0.21(+1.47%) |
Nov 29, 2007 | 14.65 | 14.78 | 14.02 | 14.10 | 391,542 | -0.61(-4.16%) |
Nov 28, 2007 | 13.82 | 14.76 | 13.75 | 14.71 | 439,560 | +1.17(+8.67%) |
Nov 27, 2007 | 13.79 | 13.88 | 13.31 | 13.54 | 631,223 | -0.28(-2.00%) |
Nov 26, 2007 | 14.43 | 14.65 | 13.68 | 13.82 | 528,361 | -0.64(-4.43%) |
Nov 23, 2007 | 14.17 | 14.62 | 13.99 | 14.46 | 128,229 | +0.45(+3.24%) |
Nov 21, 2007 | 14.19 | 14.44 | 13.95 | 14.00 | 434,782 | -0.30(-2.07%) |
Nov 20, 2007 | 14.14 | 14.50 | 13.90 | 14.30 | 486,761 | +0.17(+1.19%) |
Nov 19, 2007 | 14.48 | 14.48 | 13.95 | 14.13 | 398,685 | -0.44(-3.04%) |
Nov 16, 2007 | 14.56 | 14.72 | 14.17 | 14.57 | 637,461 | +0.05(+0.34%) |
Nov 15, 2007 | 15.65 | 15.65 | 14.35 | 14.53 | 1,116,935 | -1.23(-7.82%) |
Nov 14, 2007 | 15.64 | 16.07 | 15.47 | 15.76 | 765,476 | +0.24(+1.52%) |
Nov 13, 2007 | 15.74 | 15.91 | 15.11 | 15.52 | 989,464 | -0.04(-0.25%) |
Nov 12, 2007 | 15.48 | 15.94 | 15.25 | 15.56 | 779,922 | +0.13(+0.83%) |
Nov 09, 2007 | 15.08 | 15.60 | 14.96 | 15.43 | 594,887 | +0.20(+1.29%) |
Nov 08, 2007 | 15.19 | 15.53 | 14.75 | 15.24 | 637,600 | +0.15(+0.98%) |
Nov 07, 2007 | 16.09 | 16.13 | 15.06 | 15.09 | 612,228 | -1.26(-7.72%) |
Nov 06, 2007 | 16.51 | 16.51 | 15.93 | 16.35 | 868,193 | -0.09(-0.54%) |
Nov 05, 2007 | 15.95 | 16.50 | 15.37 | 16.44 | 1,070,957 | +0.26(+1.58%) |
Nov 02, 2007 | 15.36 | 16.42 | 15.18 | 16.18 | 944,547 | +0.87(+5.67%) |
Nov 01, 2007 | 15.52 | 15.52 | 14.84 | 15.31 | 928,390 | -0.46(-2.94%) |
Oct 31, 2007 | 15.43 | 16.01 | 15.30 | 15.78 | 1,163,134 | +0.43(+2.83%) |
Oct 30, 2007 | 14.78 | 15.57 | 14.65 | 15.34 | 638,523 | +0.46(+3.11%) |
Oct 29, 2007 | 14.74 | 15.25 | 14.45 | 14.88 | 781,338 | +0.16(+1.07%) |
Oct 26, 2007 | 15.26 | 15.33 | 14.64 | 14.72 | 498,537 | -0.18(-1.19%) |
Oct 25, 2007 | 15.14 | 15.43 | 14.41 | 14.90 | 1,905,902 | -0.71(-4.55%) |
Oct 24, 2007 | 15.83 | 16.41 | 15.10 | 15.61 | 649,721 | -0.46(-2.88%) |
Oct 23, 2007 | 16.01 | 16.44 | 15.79 | 16.07 | 410,229 | +0.22(+1.37%) |
Oct 22, 2007 | 15.03 | 15.97 | 14.60 | 15.86 | 600,642 | +0.94(+6.28%) |
Oct 19, 2007 | 15.48 | 15.48 | 14.91 | 14.92 | 493,034 | -0.56(-3.63%) |
Oct 18, 2007 | 15.16 | 15.81 | 14.95 | 15.48 | 393,120 | +0.21(+1.36%) |
Oct 17, 2007 | 15.04 | 15.63 | 15.04 | 15.27 | 444,914 | +0.14(+0.91%) |
Oct 16, 2007 | 15.56 | 15.84 | 15.08 | 15.14 | 669,090 | -0.53(-3.40%) |
Oct 15, 2007 | 15.83 | 16.14 | 15.56 | 15.67 | 406,796 | -0.22(-1.37%) |
Oct 12, 2007 | 15.22 | 16.10 | 15.13 | 15.89 | 318,668 | +0.66(+4.34%) |
Oct 11, 2007 | 15.86 | 15.97 | 15.14 | 15.23 | 509,165 | -0.58(-3.68%) |
Oct 10, 2007 | 16.27 | 16.27 | 15.53 | 15.81 | 530,671 | -0.53(-3.26%) |
Oct 09, 2007 | 16.61 | 16.68 | 16.11 | 16.34 | 365,064 | -0.29(-1.72%) |
Oct 08, 2007 | 16.87 | 17.33 | 16.48 | 16.63 | 391,070 | -0.30(-1.75%) |
Oct 05, 2007 | 16.66 | 17.45 | 16.51 | 16.92 | 414,318 | +0.47(+2.88%) |
Oct 04, 2007 | 16.70 | 16.82 | 16.36 | 16.45 | 389,891 | -0.22(-1.30%) |
Oct 03, 2007 | 17.01 | 17.14 | 16.45 | 16.67 | 380,192 | -0.40(-2.37%) |
Oct 02, 2007 | 16.61 | 17.32 | 16.33 | 17.07 | 657,443 | +0.28(+1.64%) |
Oct 01, 2007 | 14.88 | 16.82 | 14.88 | 16.79 | 1,011,158 | +1.90(+12.78%) |
Sep 28, 2007 | 15.52 | 15.61 | 14.87 | 14.89 | 469,309 | -0.68(-4.37%) |
Sep 27, 2007 | 15.50 | 15.74 | 15.35 | 15.57 | 483,039 | +0.21(+1.35%) |
Sep 26, 2007 | 15.52 | 15.86 | 15.18 | 15.36 | 478,180 | -0.03(-0.19%) |
Sep 25, 2007 | 14.89 | 15.46 | 14.86 | 15.39 | 351,931 | +0.38(+2.56%) |
Sep 24, 2007 | 15.07 | 15.20 | 14.89 | 15.01 | 355,043 | -0.10(-0.65%) |
Sep 21, 2007 | 14.89 | 15.52 | 14.85 | 15.11 | 443,937 | +0.36(+2.41%) |
Sep 20, 2007 | 14.88 | 15.15 | 14.71 | 14.75 | 366,911 | -0.20(-1.32%) |
Sep 19, 2007 | 15.27 | 15.73 | 14.89 | 14.95 | 459,096 | -0.16(-1.04%) |
Sep 18, 2007 | 14.50 | 15.13 | 14.19 | 15.11 | 572,432 | +0.72(+5.00%) |
Sep 17, 2007 | 15.13 | 15.13 | 14.36 | 14.39 | 616,776 | -0.74(-4.89%) |
Sep 14, 2007 | 14.68 | 15.23 | 14.61 | 15.13 | 368,373 | +0.35(+2.40%) |
Sep 13, 2007 | 14.99 | 15.18 | 14.73 | 14.77 | 297,164 | -0.12(-0.80%) |
Sep 12, 2007 | 15.03 | 15.39 | 14.87 | 14.89 | 379,265 | -0.20(-1.31%) |
Sep 11, 2007 | 15.36 | 15.41 | 15.04 | 15.09 | 365,929 | -0.23(-1.48%) |
Sep 10, 2007 | 15.90 | 15.94 | 15.01 | 15.31 | 504,715 | -0.52(-3.30%) |
Sep 07, 2007 | 16.00 | 16.37 | 15.59 | 15.84 | 400,837 | -0.45(-2.79%) |
Sep 06, 2007 | 16.53 | 16.53 | 16.19 | 16.29 | 481,928 | -0.20(-1.20%) |
Sep 05, 2007 | 15.93 | 16.53 | 15.89 | 16.49 | 961,147 | +0.45(+2.83%) |
Sep 04, 2007 | 15.89 | 16.26 | 15.68 | 16.03 | 708,714 | +0.03(+0.18%) |
Aug 31, 2007 | 15.09 | 16.03 | 14.89 | 16.00 | 714,546 | +0.26(+1.63%) |
Aug 30, 2007 | 15.82 | 16.18 | 15.72 | 15.75 | 350,899 | -0.24(-1.48%) |
Aug 29, 2007 | 15.85 | 16.08 | 15.67 | 15.98 | 324,391 | +0.31(+1.95%) |
Aug 28, 2007 | 16.89 | 16.92 | 15.54 | 15.68 | 659,599 | -1.44(-8.41%) |
Aug 27, 2007 | 17.45 | 17.50 | 17.05 | 17.12 | 306,657 | -0.41(-2.36%) |
Aug 24, 2007 | 17.45 | 17.64 | 17.25 | 17.53 | 435,685 | +0.06(+0.34%) |
Aug 23, 2007 | 17.18 | 17.95 | 16.68 | 17.47 | 687,431 | +0.40(+2.37%) |
Aug 22, 2007 | 16.80 | 17.34 | 16.40 | 17.07 | 339,705 | +0.47(+2.85%) |
Aug 21, 2007 | 16.47 | 16.82 | 16.37 | 16.60 | 327,069 | +0.13(+0.78%) |
Aug 20, 2007 | 16.62 | 16.76 | 16.04 | 16.47 | 353,886 | -0.08(-0.48%) |
Aug 17, 2007 | 16.85 | 16.95 | 16.25 | 16.55 | 453,615 | +0.53(+3.33%) |
Aug 16, 2007 | 16.23 | 16.96 | 15.31 | 16.01 | 871,352 | -0.29(-1.75%) |
Aug 15, 2007 | 16.77 | 16.89 | 16.30 | 16.30 | 618,647 | -0.52(-3.11%) |
Aug 14, 2007 | 17.35 | 17.51 | 16.77 | 16.82 | 723,810 | -0.43(-2.51%) |
Aug 13, 2007 | 16.87 | 18.62 | 16.55 | 17.26 | 1,394,764 | +0.63(+3.80%) |
Aug 10, 2007 | 13.92 | 17.26 | 13.47 | 16.63 | 2,086,034 | +2.89(+21.03%) |
Aug 09, 2007 | 13.85 | 14.34 | 13.23 | 13.74 | 2,475,619 | -0.19(-1.35%) |
Aug 08, 2007 | 15.48 | 15.66 | 13.73 | 13.92 | 1,897,256 | -1.31(-8.61%) |
Aug 07, 2007 | 15.75 | 15.92 | 14.59 | 15.24 | 1,628,282 | -0.54(-3.44%) |
Aug 06, 2007 | 16.26 | 16.26 | 15.56 | 15.78 | 786,329 | -0.34(-2.08%) |
Aug 03, 2007 | 16.21 | 17.34 | 16.08 | 16.11 | 798,696 | -1.03(-5.98%) |
Aug 02, 2007 | 17.68 | 17.75 | 16.94 | 17.14 | 845,009 | -0.49(-2.80%) |
Aug 01, 2007 | 17.33 | 17.67 | 16.97 | 17.63 | 1,325,024 | +0.17(+0.96%) |
Jul 31, 2007 | 17.79 | 18.27 | 17.43 | 17.46 | 1,047,043 | -0.26(-1.45%) |
Jul 30, 2007 | 17.94 | 17.99 | 17.05 | 17.72 | 1,176,954 | +0.04(+0.22%) |
Jul 27, 2007 | 18.93 | 18.95 | 17.51 | 17.68 | 1,565,351 | -1.32(-6.95%) |
Jul 26, 2007 | 20.61 | 20.65 | 18.33 | 19.00 | 4,149,608 | -3.82(-16.72%) |
Jul 25, 2007 | 22.00 | 23.12 | 22.00 | 22.82 | 1,062,381 | +0.66(+2.98%) |
Jul 24, 2007 | 22.91 | 22.96 | 21.96 | 22.16 | 604,898 | -0.77(-3.35%) |
Jul 23, 2007 | 23.33 | 23.56 | 22.89 | 22.93 | 401,629 | -0.35(-1.48%) |
Jul 20, 2007 | 23.60 | 23.65 | 22.92 | 23.27 | 512,143 | -0.42(-1.79%) |
Jul 19, 2007 | 23.32 | 23.84 | 23.17 | 23.70 | 322,541 | +0.51(+2.21%) |
Jul 18, 2007 | 23.68 | 23.68 | 22.68 | 23.18 | 499,319 | -0.60(-2.53%) |
Jul 17, 2007 | 22.15 | 24.04 | 22.14 | 23.79 | 1,017,366 | +1.66(+7.49%) |
Jul 16, 2007 | 22.14 | 22.23 | 21.72 | 22.13 | 495,050 | -0.03(-0.13%) |
Jul 13, 2007 | 22.64 | 22.75 | 22.05 | 22.16 | 319,518 | -0.51(-2.26%) |
Jul 12, 2007 | 22.46 | 22.76 | 22.15 | 22.67 | 269,613 | +0.35(+1.55%) |
Jul 11, 2007 | 22.23 | 22.38 | 21.83 | 22.33 | 383,497 | +0.13(+0.58%) |
Jul 10, 2007 | 22.31 | 22.61 | 21.97 | 22.20 | 684,823 | -0.37(-1.66%) |
Jul 09, 2007 | 21.94 | 22.87 | 21.84 | 22.57 | 535,746 | +0.57(+2.60%) |
Jul 06, 2007 | 22.24 | 22.41 | 21.92 | 22.00 | 228,979 | -0.16(-0.71%) |
Jul 05, 2007 | 22.06 | 22.19 | 21.79 | 22.16 | 308,072 | +0.21(+0.94%) |
Jul 03, 2007 | 22.05 | 22.24 | 21.77 | 21.95 | 242,520 | -0.17(-0.76%) |
Jul 02, 2007 | 22.48 | 22.74 | 22.04 | 22.12 | 581,445 | -0.23(-1.01%) |
Jun 29, 2007 | 21.69 | 22.79 | 21.69 | 22.35 | 965,875 | +0.72(+3.33%) |
Jun 28, 2007 | 21.98 | 21.98 | 21.41 | 21.63 | 574,174 | -0.30(-1.35%) |
Jun 27, 2007 | 21.45 | 21.99 | 21.26 | 21.92 | 326,106 | +0.36(+1.65%) |
Jun 26, 2007 | 21.65 | 22.05 | 21.22 | 21.57 | 662,516 | -0.07(-0.32%) |
Jun 25, 2007 | 21.94 | 22.18 | 21.40 | 21.64 | 655,005 | -0.31(-1.39%) |
Jun 22, 2007 | 22.72 | 22.91 | 21.81 | 21.94 | 1,187,876 | -0.87(-3.80%) |
Jun 21, 2007 | 22.00 | 22.98 | 21.97 | 22.81 | 687,444 | +0.75(+3.40%) |
Jun 20, 2007 | 22.72 | 22.96 | 22.02 | 22.06 | 548,214 | -0.51(-2.27%) |
Jun 19, 2007 | 23.00 | 23.04 | 22.37 | 22.57 | 768,067 | -0.54(-2.35%) |
Jun 18, 2007 | 23.99 | 23.99 | 23.01 | 23.11 | 607,132 | -0.69(-2.90%) |
Jun 15, 2007 | 23.70 | 23.92 | 23.32 | 23.80 | 486,760 | +0.40(+1.73%) |
Jun 14, 2007 | 23.18 | 23.52 | 23.17 | 23.40 | 472,462 | +0.23(+0.98%) |
Jun 13, 2007 | 22.84 | 23.37 | 22.84 | 23.17 | 641,307 | +0.39(+1.73%) |
Jun 12, 2007 | 23.58 | 23.58 | 22.62 | 22.78 | 633,194 | -0.89(-3.75%) |
Jun 11, 2007 | 23.87 | 24.05 | 23.54 | 23.67 | 311,883 | -0.23(-0.95%) |
Jun 08, 2007 | 23.36 | 23.92 | 23.36 | 23.89 | 400,585 | +0.46(+1.98%) |
Jun 07, 2007 | 24.27 | 24.39 | 23.39 | 23.43 | 593,306 | -0.84(-3.45%) |
Jun 06, 2007 | 24.47 | 24.72 | 24.10 | 24.27 | 472,589 | -0.36(-1.48%) |
Jun 05, 2007 | 24.75 | 25.00 | 24.37 | 24.63 | 462,938 | -0.15(-0.60%) |
Jun 04, 2007 | 24.83 | 24.92 | 24.52 | 24.78 | 593,476 | -0.01(-0.04%) |
Jun 01, 2007 | 24.49 | 24.94 | 24.24 | 24.79 | 1,076,488 | +0.59(+2.44%) |
May 31, 2007 | 22.62 | 24.24 | 22.62 | 24.20 | 1,300,194 | +1.57(+6.93%) |
May 30, 2007 | 23.07 | 23.27 | 22.54 | 22.63 | 1,044,669 | -0.61(-2.63%) |
May 29, 2007 | 22.84 | 23.35 | 22.80 | 23.24 | 478,052 | +0.39(+1.73%) |
May 25, 2007 | 22.64 | 23.16 | 22.57 | 22.85 | 512,321 | +0.35(+1.58%) |
May 24, 2007 | 23.92 | 23.92 | 22.38 | 22.49 | 1,329,968 | -1.59(-6.59%) |
May 23, 2007 | 24.32 | 24.37 | 23.97 | 24.08 | 407,203 | -0.15(-0.61%) |
May 22, 2007 | 23.74 | 24.46 | 23.73 | 24.23 | 537,433 | +0.58(+2.46%) |
May 21, 2007 | 23.41 | 24.16 | 23.27 | 23.65 | 504,520 | +0.26(+1.10%) |
May 18, 2007 | 23.36 | 23.79 | 22.96 | 23.39 | 491,588 | +0.16(+0.68%) |
May 17, 2007 | 23.22 | 23.62 | 23.01 | 23.23 | 978,202 | -0.06(-0.25%) |
May 16, 2007 | 23.63 | 23.63 | 23.04 | 23.29 | 1,072,347 | -0.55(-2.32%) |
May 15, 2007 | 24.19 | 24.42 | 23.78 | 23.84 | 1,112,727 | -0.20(-0.82%) |
May 14, 2007 | 24.21 | 24.51 | 23.98 | 24.04 | 1,668,146 | -0.12(-0.49%) |
May 11, 2007 | 23.48 | 24.21 | 23.17 | 24.16 | 810,934 | +0.78(+3.33%) |
May 10, 2007 | 24.00 | 24.15 | 23.01 | 23.38 | 939,341 | -0.83(-3.42%) |
May 09, 2007 | 23.56 | 24.44 | 22.69 | 24.21 | 921,347 | -0.69(-2.77%) |
May 08, 2007 | 25.04 | 25.14 | 24.68 | 24.90 | 569,825 | -0.22(-0.86%) |
May 07, 2007 | 25.13 | 25.53 | 25.10 | 25.12 | 433,591 | -0.21(-0.82%) |
May 04, 2007 | 24.98 | 25.45 | 24.96 | 25.32 | 683,681 | +0.29(+1.14%) |
May 03, 2007 | 24.47 | 25.59 | 24.22 | 25.04 | 989,772 | +0.50(+2.05%) |
May 02, 2007 | 24.63 | 24.75 | 24.28 | 24.53 | 700,872 | +0.13(+0.51%) |
May 01, 2007 | 24.11 | 24.61 | 23.88 | 24.41 | 684,920 | +0.25(+1.03%) |
Apr 30, 2007 | 23.65 | 24.65 | 23.31 | 24.16 | 843,393 | +0.29(+1.20%) |
Apr 27, 2007 | 24.55 | 24.65 | 23.79 | 23.87 | 782,174 | -0.81(-3.28%) |
Apr 26, 2007 | 22.85 | 25.61 | 21.81 | 24.68 | 2,281,783 | +3.48(+16.42%) |
Apr 25, 2007 | 22.54 | 22.94 | 20.98 | 21.20 | 1,612,751 | -1.34(-5.95%) |
Apr 24, 2007 | 23.44 | 23.59 | 22.43 | 22.54 | 745,642 | -0.67(-2.89%) |
Apr 23, 2007 | 22.98 | 23.35 | 22.71 | 23.21 | 349,789 | +0.29(+1.25%) |
Apr 20, 2007 | 22.99 | 23.15 | 22.53 | 22.93 | 300,572 | +0.28(+1.22%) |
Apr 19, 2007 | 22.72 | 23.20 | 22.04 | 22.65 | 513,553 | -0.35(-1.50%) |
Apr 18, 2007 | 23.09 | 23.39 | 22.84 | 23.00 | 354,432 | +0.05(+0.21%) |
Apr 17, 2007 | 23.40 | 23.43 | 22.83 | 22.95 | 515,834 | -0.38(-1.65%) |
Apr 16, 2007 | 23.32 | 23.48 | 22.93 | 23.33 | 586,217 | +0.14(+0.60%) |
Apr 13, 2007 | 23.06 | 23.27 | 22.36 | 23.19 | 841,247 | +0.25(+1.07%) |
Apr 12, 2007 | 21.91 | 23.07 | 21.80 | 22.95 | 742,246 | +1.09(+5.01%) |
Apr 11, 2007 | 22.40 | 22.48 | 21.64 | 21.85 | 532,750 | -0.48(-2.16%) |
Apr 10, 2007 | 22.14 | 22.36 | 22.12 | 22.34 | 308,221 | +0.09(+0.40%) |
Apr 09, 2007 | 22.15 | 22.40 | 21.90 | 22.25 | 503,092 | +0.27(+1.21%) |
Apr 05, 2007 | 21.43 | 21.98 | 21.41 | 21.98 | 250,286 | +0.51(+2.39%) |
Apr 04, 2007 | 21.68 | 21.68 | 21.16 | 21.47 | 442,724 | -0.11(-0.50%) |
Apr 03, 2007 | 21.17 | 21.91 | 21.10 | 21.58 | 481,511 | +0.57(+2.72%) |