Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.93 | 11.20 | 10.74 | 10.85 | 1,151,063 | -0.24(-2.14%) |
Feb 28, 2008 | 11.45 | 11.45 | 11.03 | 11.09 | 958,489 | -0.43(-3.70%) |
Feb 27, 2008 | 11.17 | 11.70 | 10.72 | 11.51 | 982,912 | +0.26(+2.33%) |
Feb 26, 2008 | 10.28 | 11.73 | 10.25 | 11.25 | 1,805,341 | +0.60(+5.61%) |
Feb 25, 2008 | 10.84 | 10.88 | 10.53 | 10.65 | 1,848,441 | -0.23(-2.11%) |
Feb 22, 2008 | 11.03 | 11.09 | 10.79 | 10.88 | 1,161,080 | -0.11(-0.97%) |
Feb 21, 2008 | 11.42 | 11.53 | 10.94 | 10.99 | 394,312 | -0.32(-2.82%) |
Feb 20, 2008 | 11.05 | 11.39 | 10.96 | 11.31 | 413,084 | +0.26(+2.37%) |
Feb 19, 2008 | 11.19 | 11.33 | 10.97 | 11.05 | 396,511 | -0.03(-0.30%) |
Feb 18, 2008 | 11.06 | 11.14 | 10.80 | 11.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.06 | 11.14 | 10.80 | 11.08 | 411,165 | -0.08(-0.73%) |
Feb 14, 2008 | 11.55 | 11.61 | 11.08 | 11.16 | 589,892 | -0.37(-3.20%) |
Feb 13, 2008 | 11.33 | 11.55 | 11.20 | 11.53 | 529,068 | +0.33(+2.92%) |
Feb 12, 2008 | 10.97 | 11.32 | 10.95 | 11.20 | 353,404 | +0.26(+2.40%) |
Feb 11, 2008 | 11.10 | 11.10 | 10.83 | 10.94 | 701,863 | -0.20(-1.84%) |
Feb 08, 2008 | 11.33 | 11.36 | 10.99 | 11.15 | 348,482 | -0.24(-2.09%) |
Feb 07, 2008 | 11.03 | 11.54 | 11.03 | 11.38 | 391,626 | +0.34(+3.04%) |
Feb 06, 2008 | 11.33 | 11.43 | 11.00 | 11.05 | 317,135 | -0.21(-1.89%) |
Feb 05, 2008 | 11.11 | 11.57 | 11.00 | 11.26 | 362,450 | -0.06(-0.51%) |
Feb 04, 2008 | 11.64 | 11.64 | 11.30 | 11.32 | 506,293 | -0.33(-2.81%) |
Feb 01, 2008 | 11.24 | 11.71 | 11.18 | 11.64 | 444,624 | +0.50(+4.48%) |
Jan 31, 2008 | 10.55 | 11.32 | 10.55 | 11.15 | 591,286 | +0.43(+4.05%) |
Jan 30, 2008 | 10.81 | 11.06 | 10.68 | 10.71 | 421,300 | -0.20(-1.88%) |
Jan 29, 2008 | 10.93 | 11.10 | 10.79 | 10.92 | 415,439 | +0.03(+0.30%) |
Jan 28, 2008 | 10.82 | 10.89 | 10.60 | 10.88 | 328,364 | +0.03(+0.30%) |
Jan 25, 2008 | 11.03 | 11.29 | 10.67 | 10.85 | 529,495 | -0.01(-0.08%) |
Jan 24, 2008 | 11.18 | 11.43 | 10.83 | 10.86 | 577,365 | -0.28(-2.50%) |
Jan 23, 2008 | 9.769 | 11.30 | 9.704 | 11.14 | 1,387,329 | +1.17(+11.75%) |
Jan 22, 2008 | 9.524 | 10.23 | 9.524 | 9.966 | 621,057 | +0.03(+0.33%) |
Jan 21, 2008 | 9.982 | 10.15 | 9.819 | 9.933 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.982 | 10.15 | 9.819 | 9.933 | 1,330,377 | +0.00(+0.00%) |
Jan 17, 2008 | 9.925 | 10.02 | 9.761 | 9.933 | 722,805 | +0.00(+0.00%) |
Jan 16, 2008 | 9.737 | 10.14 | 9.737 | 9.933 | 1,004,771 | +0.21(+2.19%) |
Jan 15, 2008 | 9.728 | 9.769 | 9.581 | 9.720 | 823,686 | -0.16(-1.66%) |
Jan 14, 2008 | 9.794 | 10.15 | 9.622 | 9.884 | 1,008,312 | +0.17(+1.77%) |
Jan 11, 2008 | 10.01 | 10.01 | 9.597 | 9.712 | 832,832 | -0.38(-3.81%) |
Jan 10, 2008 | 9.581 | 10.31 | 9.499 | 10.10 | 659,698 | +0.43(+4.40%) |
Jan 09, 2008 | 9.450 | 9.745 | 9.352 | 9.671 | 647,337 | +0.18(+1.90%) |
Jan 08, 2008 | 9.868 | 10.07 | 9.425 | 9.491 | 1,028,095 | -0.35(-3.58%) |
Jan 07, 2008 | 9.663 | 9.982 | 9.589 | 9.843 | 927,991 | +0.25(+2.56%) |
Jan 04, 2008 | 9.786 | 9.786 | 9.253 | 9.597 | 928,571 | -0.30(-3.06%) |
Jan 03, 2008 | 10.47 | 10.47 | 9.712 | 9.900 | 1,151,371 | -0.58(-5.55%) |
Jan 02, 2008 | 10.83 | 10.97 | 10.41 | 10.48 | 475,482 | -0.35(-3.25%) |
Jan 01, 2008 | 10.76 | 10.83 | 10.56 | 10.83 | 448,837 | +0.00(+0.00%) |
Dec 31, 2007 | 10.76 | 10.83 | 10.56 | 10.83 | 448,837 | +0.06(+0.53%) |
Dec 28, 2007 | 11.27 | 11.29 | 10.78 | 10.78 | 289,504 | -0.50(-4.43%) |
Dec 27, 2007 | 11.08 | 11.35 | 11.07 | 11.28 | 461,598 | +0.25(+2.23%) |
Dec 26, 2007 | 11.01 | 11.13 | 10.98 | 11.03 | 275,493 | -0.07(-0.66%) |
Dec 24, 2007 | 10.61 | 11.10 | 10.60 | 11.10 | 185,516 | +0.43(+3.99%) |
Dec 21, 2007 | 10.83 | 10.83 | 10.55 | 10.68 | 649,657 | +0.03(+0.31%) |
Dec 20, 2007 | 10.56 | 10.65 | 10.30 | 10.65 | 655,519 | +0.20(+1.96%) |
Dec 19, 2007 | 10.56 | 10.72 | 10.25 | 10.44 | 489,319 | -0.16(-1.47%) |
Dec 18, 2007 | 10.62 | 10.74 | 10.03 | 10.60 | 696,142 | +0.08(+0.78%) |
Dec 17, 2007 | 10.42 | 10.67 | 10.28 | 10.51 | 622,572 | +0.06(+0.55%) |
Dec 14, 2007 | 10.56 | 10.64 | 10.38 | 10.46 | 539,142 | -0.28(-2.59%) |
Dec 13, 2007 | 10.82 | 10.95 | 10.60 | 10.74 | 358,655 | -0.20(-1.80%) |
Dec 12, 2007 | 11.28 | 11.29 | 10.78 | 10.93 | 464,163 | -0.08(-0.74%) |
Dec 11, 2007 | 11.40 | 11.46 | 10.88 | 11.01 | 472,100 | -0.32(-2.82%) |
Dec 10, 2007 | 11.36 | 11.51 | 11.23 | 11.33 | 431,558 | +0.09(+0.80%) |
Dec 07, 2007 | 11.42 | 11.45 | 11.20 | 11.24 | 724,011 | -0.05(-0.43%) |
Dec 06, 2007 | 10.75 | 11.37 | 10.73 | 11.29 | 888,883 | +0.44(+4.08%) |
Dec 05, 2007 | 11.03 | 11.06 | 10.69 | 10.85 | 429,116 | -0.05(-0.45%) |
Dec 04, 2007 | 10.99 | 11.10 | 10.78 | 10.90 | 498,636 | -0.21(-1.92%) |
Dec 03, 2007 | 11.30 | 11.33 | 11.07 | 11.11 | 619,006 | -0.24(-2.09%) |
Nov 30, 2007 | 11.40 | 11.48 | 11.26 | 11.35 | 509,346 | +0.06(+0.51%) |
Nov 29, 2007 | 11.25 | 11.33 | 11.13 | 11.29 | 531,449 | -0.01(-0.07%) |
Nov 28, 2007 | 11.02 | 11.32 | 11.01 | 11.30 | 1,104,174 | +0.38(+3.45%) |
Nov 27, 2007 | 11.06 | 11.10 | 10.85 | 10.92 | 651,934 | -0.08(-0.74%) |
Nov 26, 2007 | 11.13 | 11.20 | 10.97 | 11.01 | 640,908 | -0.08(-0.74%) |
Nov 23, 2007 | 11.00 | 11.10 | 10.92 | 11.09 | 140,311 | +0.24(+2.19%) |
Nov 21, 2007 | 11.06 | 11.06 | 10.78 | 10.85 | 627,799 | -0.25(-2.29%) |
Nov 20, 2007 | 11.30 | 11.48 | 10.95 | 11.10 | 1,077,674 | -0.22(-1.95%) |
Nov 19, 2007 | 11.28 | 11.42 | 11.11 | 11.33 | 539,672 | -0.05(-0.43%) |
Nov 16, 2007 | 11.23 | 11.45 | 11.15 | 11.37 | 621,339 | +0.02(+0.22%) |
Nov 15, 2007 | 11.48 | 11.50 | 11.28 | 11.35 | 603,253 | -0.14(-1.21%) |
Nov 14, 2007 | 11.73 | 11.73 | 11.46 | 11.49 | 633,294 | -0.19(-1.61%) |
Nov 13, 2007 | 11.55 | 11.75 | 11.49 | 11.68 | 1,017,471 | +0.20(+1.78%) |
Nov 12, 2007 | 11.16 | 11.57 | 11.07 | 11.47 | 1,018,448 | +0.20(+1.82%) |
Nov 09, 2007 | 11.51 | 11.51 | 11.19 | 11.27 | 1,005,137 | -0.34(-2.96%) |
Nov 08, 2007 | 11.33 | 11.72 | 11.10 | 11.61 | 1,112,722 | +0.41(+3.65%) |
Nov 07, 2007 | 11.65 | 11.74 | 11.18 | 11.20 | 864,093 | -0.60(-5.07%) |
Nov 06, 2007 | 11.72 | 11.82 | 11.66 | 11.80 | 694,352 | -0.08(-0.69%) |
Nov 05, 2007 | 11.91 | 12.07 | 11.77 | 11.88 | 631,315 | -0.19(-1.56%) |
Nov 02, 2007 | 12.45 | 12.45 | 12.00 | 12.07 | 894,867 | -0.25(-2.06%) |
Nov 01, 2007 | 12.45 | 12.66 | 12.23 | 12.32 | 1,542,082 | -0.32(-2.53%) |
Oct 31, 2007 | 12.29 | 12.65 | 12.08 | 12.64 | 1,135,435 | +0.62(+5.18%) |
Oct 30, 2007 | 12.14 | 12.16 | 12.00 | 12.02 | 873,252 | -0.11(-0.95%) |
Oct 29, 2007 | 12.42 | 12.54 | 12.10 | 12.14 | 523,267 | -0.29(-2.37%) |
Oct 26, 2007 | 12.57 | 12.59 | 12.20 | 12.43 | 560,879 | +0.01(+0.07%) |
Oct 25, 2007 | 12.57 | 12.57 | 12.25 | 12.42 | 822,940 | -0.11(-0.85%) |
Oct 24, 2007 | 12.23 | 12.53 | 12.12 | 12.53 | 1,021,623 | +0.23(+1.86%) |
Oct 23, 2007 | 11.96 | 12.35 | 11.89 | 12.30 | 1,176,466 | +0.44(+3.73%) |
Oct 22, 2007 | 11.79 | 12.00 | 11.66 | 11.86 | 891,081 | +0.02(+0.14%) |
Oct 19, 2007 | 12.02 | 12.04 | 11.80 | 11.84 | 1,017,227 | -0.23(-1.90%) |
Oct 18, 2007 | 11.86 | 12.07 | 11.71 | 12.07 | 1,724,157 | +0.09(+0.75%) |
Oct 17, 2007 | 11.67 | 12.17 | 11.54 | 11.98 | 2,178,185 | +0.28(+2.38%) |
Oct 16, 2007 | 12.70 | 12.78 | 11.64 | 11.70 | 3,099,429 | -1.86(-13.71%) |
Oct 15, 2007 | 13.66 | 13.74 | 13.35 | 13.56 | 855,057 | -0.16(-1.13%) |
Oct 12, 2007 | 13.74 | 13.84 | 13.68 | 13.72 | 610,336 | -0.05(-0.36%) |
Oct 11, 2007 | 13.91 | 13.91 | 13.67 | 13.77 | 774,216 | -0.06(-0.41%) |
Oct 10, 2007 | 13.80 | 13.89 | 13.76 | 13.82 | 612,778 | -0.05(-0.35%) |
Oct 09, 2007 | 13.81 | 13.96 | 13.76 | 13.87 | 844,677 | +0.04(+0.30%) |
Oct 08, 2007 | 14.09 | 14.09 | 13.76 | 13.83 | 457,447 | -0.26(-1.86%) |
Oct 05, 2007 | 14.01 | 14.25 | 13.93 | 14.09 | 289,781 | +0.22(+1.59%) |
Oct 04, 2007 | 14.18 | 14.20 | 13.72 | 13.87 | 406,402 | -0.25(-1.80%) |
Oct 03, 2007 | 14.05 | 14.15 | 13.99 | 14.13 | 247,407 | +0.00(+0.00%) |
Oct 02, 2007 | 14.10 | 14.17 | 14.08 | 14.13 | 267,312 | +0.07(+0.47%) |
Oct 01, 2007 | 13.63 | 14.14 | 13.63 | 14.06 | 386,253 | +0.47(+3.50%) |
Sep 28, 2007 | 13.58 | 13.73 | 13.46 | 13.59 | 424,231 | -0.05(-0.36%) |
Sep 27, 2007 | 13.74 | 13.79 | 13.55 | 13.63 | 266,823 | -0.06(-0.42%) |
Sep 26, 2007 | 13.66 | 13.90 | 13.53 | 13.69 | 538,654 | +0.12(+0.90%) |
Sep 25, 2007 | 13.73 | 13.76 | 13.51 | 13.57 | 523,633 | -0.22(-1.60%) |
Sep 24, 2007 | 14.04 | 14.05 | 13.72 | 13.79 | 266,945 | -0.28(-1.98%) |
Sep 21, 2007 | 14.21 | 14.26 | 14.02 | 14.07 | 443,647 | -0.01(-0.06%) |
Sep 20, 2007 | 14.38 | 14.31 | 13.94 | 14.08 | 285,507 | -0.30(-2.11%) |
Sep 19, 2007 | 14.23 | 14.54 | 14.12 | 14.38 | 415,805 | +0.29(+2.09%) |
Sep 18, 2007 | 13.63 | 14.13 | 13.55 | 14.09 | 340,093 | +0.45(+3.30%) |
Sep 17, 2007 | 13.77 | 13.83 | 13.59 | 13.63 | 599,956 | -0.24(-1.71%) |
Sep 14, 2007 | 13.61 | 13.90 | 13.36 | 13.87 | 1,116,752 | +0.11(+0.77%) |
Sep 13, 2007 | 13.81 | 13.86 | 13.56 | 13.77 | 405,914 | -0.02(-0.12%) |
Sep 12, 2007 | 13.92 | 14.07 | 13.71 | 13.78 | 378,071 | -0.16(-1.17%) |
Sep 11, 2007 | 13.79 | 14.11 | 13.77 | 13.95 | 780,322 | +0.16(+1.13%) |
Sep 10, 2007 | 14.09 | 14.20 | 13.68 | 13.79 | 430,093 | -0.25(-1.75%) |
Sep 07, 2007 | 14.25 | 14.32 | 13.98 | 14.04 | 480,649 | -0.43(-3.00%) |
Sep 06, 2007 | 14.42 | 14.64 | 14.21 | 14.47 | 402,494 | +0.05(+0.34%) |
Sep 05, 2007 | 14.20 | 14.58 | 14.20 | 14.42 | 688,612 | -0.04(-0.28%) |
Sep 04, 2007 | 14.53 | 14.53 | 14.23 | 14.46 | 355,724 | +0.06(+0.40%) |
Aug 31, 2007 | 14.32 | 14.46 | 14.09 | 14.40 | 385,642 | +0.26(+1.85%) |
Aug 30, 2007 | 14.18 | 14.37 | 14.03 | 14.14 | 371,843 | -0.20(-1.43%) |
Aug 29, 2007 | 13.91 | 14.44 | 13.81 | 14.35 | 579,929 | +0.48(+3.48%) |
Aug 28, 2007 | 14.13 | 14.15 | 13.82 | 13.86 | 437,664 | -0.34(-2.42%) |
Aug 27, 2007 | 14.41 | 14.42 | 14.16 | 14.21 | 402,983 | -0.32(-2.20%) |
Aug 24, 2007 | 14.22 | 14.58 | 14.04 | 14.53 | 412,874 | +0.32(+2.25%) |
Aug 23, 2007 | 14.61 | 14.68 | 14.19 | 14.21 | 539,753 | -0.38(-2.58%) |
Aug 22, 2007 | 14.41 | 14.63 | 14.29 | 14.58 | 400,907 | +0.22(+1.54%) |
Aug 21, 2007 | 14.41 | 14.83 | 14.32 | 14.36 | 472,345 | -0.12(-0.85%) |
Aug 20, 2007 | 14.54 | 14.81 | 14.45 | 14.49 | 637,446 | -0.02(-0.17%) |
Aug 17, 2007 | 14.39 | 14.94 | 14.38 | 14.51 | 897,553 | +0.11(+0.74%) |
Aug 16, 2007 | 14.24 | 14.82 | 14.11 | 14.40 | 1,950,683 | +0.49(+3.53%) |
Aug 15, 2007 | 14.20 | 14.31 | 13.90 | 13.91 | 662,968 | -0.33(-2.30%) |
Aug 14, 2007 | 14.53 | 14.54 | 14.15 | 14.24 | 845,898 | -0.22(-1.53%) |
Aug 13, 2007 | 14.03 | 14.72 | 14.25 | 14.46 | 1,299,193 | +0.43(+3.09%) |
Aug 10, 2007 | 12.75 | 14.25 | 12.69 | 14.03 | 2,719,404 | +1.09(+8.42%) |
Aug 09, 2007 | 13.88 | 13.59 | 12.33 | 12.94 | 4,364,430 | -0.94(-6.78%) |
Aug 08, 2007 | 14.72 | 15.00 | 13.41 | 13.88 | 2,136,543 | -0.66(-4.56%) |
Aug 07, 2007 | 14.78 | 14.86 | 14.22 | 14.54 | 1,343,277 | -0.24(-1.61%) |
Aug 06, 2007 | 14.58 | 15.02 | 14.26 | 14.78 | 1,269,641 | +0.04(+0.28%) |
Aug 03, 2007 | 14.82 | 15.58 | 14.70 | 14.74 | 1,225,923 | -0.84(-5.36%) |
Aug 02, 2007 | 15.57 | 15.76 | 15.29 | 15.58 | 759,562 | +0.04(+0.26%) |
Aug 01, 2007 | 15.80 | 16.11 | 15.08 | 15.53 | 1,032,003 | -0.15(-0.94%) |
Jul 31, 2007 | 15.80 | 16.24 | 15.62 | 15.68 | 587,989 | -0.11(-0.73%) |
Jul 30, 2007 | 15.96 | 16.17 | 15.63 | 15.80 | 760,295 | -0.17(-1.08%) |
Jul 27, 2007 | 16.27 | 16.71 | 15.85 | 15.97 | 1,060,944 | -0.38(-2.30%) |
Jul 26, 2007 | 16.79 | 16.90 | 16.12 | 16.35 | 1,108,814 | -0.61(-3.62%) |
Jul 25, 2007 | 17.40 | 17.40 | 16.71 | 16.96 | 1,452,327 | -0.41(-2.36%) |
Jul 24, 2007 | 15.76 | 17.67 | 15.73 | 17.37 | 4,375,665 | +2.40(+16.03%) |
Jul 23, 2007 | 14.98 | 15.24 | 14.94 | 14.97 | 702,656 | -0.02(-0.16%) |
Jul 20, 2007 | 15.13 | 15.19 | 14.84 | 14.99 | 499,454 | -0.17(-1.13%) |
Jul 19, 2007 | 15.06 | 15.20 | 14.99 | 15.17 | 397,365 | +0.11(+0.71%) |
Jul 18, 2007 | 15.17 | 15.40 | 14.96 | 15.06 | 809,019 | -0.19(-1.24%) |
Jul 17, 2007 | 15.38 | 15.47 | 15.21 | 15.25 | 426,917 | -0.06(-0.37%) |
Jul 16, 2007 | 15.30 | 15.42 | 15.08 | 15.31 | 560,513 | -0.08(-0.53%) |
Jul 13, 2007 | 15.37 | 15.40 | 15.18 | 15.39 | 364,394 | -0.03(-0.21%) |
Jul 12, 2007 | 15.40 | 15.58 | 15.39 | 15.42 | 450,608 | +0.08(+0.53%) |
Jul 11, 2007 | 15.08 | 15.44 | 15.04 | 15.34 | 942,980 | +0.21(+1.41%) |
Jul 10, 2007 | 15.26 | 15.33 | 15.06 | 15.12 | 697,038 | -0.24(-1.55%) |
Jul 09, 2007 | 15.46 | 15.53 | 15.33 | 15.36 | 478,695 | -0.03(-0.21%) |
Jul 06, 2007 | 15.27 | 15.46 | 15.25 | 15.40 | 451,585 | +0.15(+0.97%) |
Jul 05, 2007 | 15.13 | 15.37 | 15.12 | 15.25 | 471,856 | +0.16(+1.03%) |
Jul 03, 2007 | 15.05 | 15.11 | 14.99 | 15.09 | 492,616 | +0.04(+0.27%) |
Jul 02, 2007 | 15.07 | 15.35 | 14.87 | 15.05 | 851,149 | +0.09(+0.60%) |
Jun 29, 2007 | 15.08 | 15.12 | 14.85 | 14.96 | 774,582 | -0.07(-0.49%) |
Jun 28, 2007 | 15.03 | 15.14 | 14.93 | 15.03 | 836,251 | +0.04(+0.27%) |
Jun 27, 2007 | 14.77 | 15.03 | 14.65 | 14.99 | 1,073,278 | +0.22(+1.50%) |
Jun 26, 2007 | 14.74 | 14.91 | 14.66 | 14.77 | 1,122,247 | +0.03(+0.22%) |
Jun 25, 2007 | 15.04 | 15.14 | 14.71 | 14.74 | 1,757,006 | -0.30(-2.01%) |
Jun 22, 2007 | 14.99 | 15.21 | 14.94 | 15.04 | 1,036,155 | +0.03(+0.22%) |
Jun 21, 2007 | 15.30 | 15.32 | 14.89 | 15.01 | 1,217,619 | -0.28(-1.82%) |
Jun 20, 2007 | 15.50 | 15.50 | 15.27 | 15.29 | 735,261 | -0.16(-1.01%) |
Jun 19, 2007 | 15.31 | 15.49 | 15.23 | 15.44 | 820,742 | +0.19(+1.23%) |
Jun 18, 2007 | 15.41 | 15.41 | 15.20 | 15.26 | 1,148,013 | -0.16(-1.01%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.35 | 15.41 | 1,397,130 | +0.00(+0.00%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.35 | 15.41 | 1,031,270 | -0.21(-1.36%) |
Jun 13, 2007 | 15.73 | 15.73 | 15.49 | 15.62 | 1,033,957 | -0.02(-0.10%) |
Jun 12, 2007 | 15.73 | 15.82 | 15.58 | 15.64 | 598,246 | -0.14(-0.88%) |
Jun 11, 2007 | 15.87 | 15.92 | 15.76 | 15.78 | 660,526 | -0.16(-0.98%) |
Jun 08, 2007 | 15.83 | 15.97 | 15.73 | 15.94 | 405,181 | +0.11(+0.67%) |
Jun 07, 2007 | 16.05 | 16.08 | 15.80 | 15.83 | 840,769 | -0.22(-1.38%) |
Jun 06, 2007 | 16.13 | 16.21 | 15.98 | 16.05 | 1,169,628 | -0.17(-1.06%) |
Jun 05, 2007 | 16.28 | 16.27 | 16.07 | 16.22 | 1,191,487 | -0.06(-0.35%) |
Jun 04, 2007 | 16.27 | 16.33 | 16.10 | 16.28 | 965,939 | +0.15(+0.91%) |
Jun 01, 2007 | 16.07 | 16.18 | 16.06 | 16.13 | 1,099,411 | +0.07(+0.41%) |
May 31, 2007 | 15.93 | 16.10 | 15.88 | 16.07 | 1,149,662 | +0.14(+0.87%) |
May 30, 2007 | 15.89 | 15.99 | 15.85 | 15.93 | 901,217 | -0.10(-0.61%) |
May 29, 2007 | 16.10 | 16.10 | 15.87 | 16.03 | 797,662 | -0.05(-0.31%) |
May 25, 2007 | 16.13 | 16.21 | 15.94 | 16.07 | 616,564 | +0.04(+0.26%) |
May 24, 2007 | 16.03 | 16.18 | 15.85 | 16.03 | 1,295,163 | -0.07(-0.46%) |
May 23, 2007 | 16.19 | 16.28 | 16.07 | 16.11 | 491,395 | -0.10(-0.61%) |
May 22, 2007 | 16.12 | 16.21 | 15.97 | 16.21 | 478,939 | +0.07(+0.46%) |
May 21, 2007 | 16.04 | 16.29 | 16.00 | 16.13 | 1,013,197 | +0.09(+0.56%) |
May 18, 2007 | 16.08 | 16.18 | 15.93 | 16.04 | 871,909 | -0.04(-0.25%) |
May 17, 2007 | 16.23 | 16.24 | 15.99 | 16.08 | 1,717,929 | -0.20(-1.26%) |
May 16, 2007 | 16.34 | 16.39 | 16.17 | 16.29 | 962,030 | -0.04(-0.25%) |
May 15, 2007 | 16.57 | 16.62 | 16.30 | 16.33 | 855,606 | -0.22(-1.34%) |
May 14, 2007 | 16.36 | 16.55 | 16.36 | 16.55 | 1,292,965 | +0.16(+1.00%) |
May 11, 2007 | 16.16 | 16.45 | 16.16 | 16.39 | 901,949 | +0.21(+1.32%) |
May 10, 2007 | 16.42 | 16.54 | 16.13 | 16.17 | 1,252,423 | -0.30(-1.84%) |
May 09, 2007 | 16.30 | 16.54 | 16.24 | 16.48 | 1,281,364 | +0.21(+1.31%) |
May 08, 2007 | 16.13 | 16.30 | 16.07 | 16.26 | 1,956,911 | +0.19(+1.17%) |
May 07, 2007 | 15.44 | 16.34 | 15.52 | 16.07 | 4,716,857 | -10.43(-39.36%) |
May 04, 2007 | 26.46 | 26.52 | 26.00 | 26.51 | 1,412,395 | +0.31(+1.19%) |
May 03, 2007 | 26.25 | 26.40 | 26.06 | 26.20 | 1,045,191 | -0.07(-0.25%) |
May 02, 2007 | 26.00 | 26.41 | 25.48 | 26.26 | 2,753,474 | -0.43(-1.63%) |
May 01, 2007 | 26.49 | 26.74 | 25.84 | 26.70 | 1,414,226 | +0.29(+1.09%) |
Apr 30, 2007 | 26.94 | 27.07 | 26.34 | 26.41 | 1,244,851 | -0.55(-2.04%) |
Apr 27, 2007 | 27.08 | 27.14 | 26.85 | 26.96 | 577,120 | -0.11(-0.42%) |
Apr 26, 2007 | 27.71 | 27.71 | 26.88 | 27.07 | 1,226,412 | +0.20(+0.76%) |
Apr 25, 2007 | 26.90 | 27.02 | 26.75 | 26.87 | 1,690,453 | +0.09(+0.34%) |
Apr 24, 2007 | 27.35 | 27.37 | 26.69 | 26.78 | 1,729,197 | -0.42(-1.54%) |
Apr 23, 2007 | 27.15 | 27.57 | 27.12 | 27.20 | 1,969,733 | -0.04(-0.15%) |
Apr 20, 2007 | 27.01 | 27.27 | 26.80 | 27.24 | 2,061,320 | +0.52(+1.96%) |
Apr 19, 2007 | 27.34 | 27.35 | 26.33 | 26.71 | 2,449,039 | -0.83(-3.00%) |
Apr 18, 2007 | 29.21 | 29.21 | 27.52 | 27.54 | 3,963,782 | +0.10(+0.36%) |
Apr 17, 2007 | 27.56 | 27.62 | 27.23 | 27.44 | 397,243 | -0.12(-0.45%) |
Apr 16, 2007 | 27.19 | 27.79 | 27.19 | 27.56 | 553,430 | +0.46(+1.69%) |
Apr 13, 2007 | 27.11 | 27.15 | 26.95 | 27.11 | 452,196 | -0.05(-0.18%) |
Apr 12, 2007 | 27.06 | 27.20 | 26.71 | 27.15 | 265,114 | +0.00(+0.00%) |
Apr 11, 2007 | 27.51 | 27.51 | 26.92 | 27.15 | 182,929 | -0.33(-1.19%) |
Apr 10, 2007 | 27.43 | 27.59 | 27.38 | 27.48 | 127,977 | -0.01(-0.03%) |
Apr 09, 2007 | 27.42 | 27.68 | 27.39 | 27.49 | 246,430 | +0.04(+0.15%) |
Apr 05, 2007 | 27.42 | 27.52 | 27.42 | 27.45 | 109,049 | -0.02(-0.06%) |
Apr 04, 2007 | 27.83 | 27.83 | 27.35 | 27.47 | 310,174 | +0.04(+0.15%) |
Apr 03, 2007 | 27.06 | 27.53 | 27.05 | 27.42 | 385,154 | +0.43(+1.58%) |
Apr 02, 2007 | 26.61 | 27.09 | 26.61 | 27.00 | 656,007 | +0.41(+1.54%) |
Mar 30, 2007 | 26.36 | 26.64 | 26.29 | 26.59 | 528,152 | +0.31(+1.18%) |
Mar 29, 2007 | 26.45 | 26.56 | 26.17 | 26.28 | 448,776 | +0.07(+0.28%) |
Mar 28, 2007 | 26.20 | 26.40 | 26.06 | 26.20 | 960,931 | +0.00(+0.00%) |
Mar 27, 2007 | 26.12 | 26.22 | 25.90 | 26.20 | 775,071 | +0.00(+0.00%) |
Mar 26, 2007 | 26.16 | 26.23 | 25.91 | 26.20 | 609,359 | -0.07(-0.25%) |
Mar 23, 2007 | 26.16 | 26.27 | 26.05 | 26.27 | 609,970 | +0.19(+0.72%) |
Mar 22, 2007 | 26.21 | 26.24 | 26.00 | 26.08 | 253,390 | -0.07(-0.25%) |
Mar 21, 2007 | 26.16 | 26.29 | 25.93 | 26.15 | 409,333 | -0.03(-0.13%) |
Mar 20, 2007 | 25.88 | 26.19 | 25.88 | 26.18 | 200,881 | +0.13(+0.50%) |
Mar 19, 2007 | 25.71 | 26.16 | 25.71 | 26.05 | 356,579 | +0.42(+1.63%) |
Mar 16, 2007 | 25.80 | 25.92 | 25.37 | 25.63 | 839,670 | -0.16(-0.60%) |
Mar 15, 2007 | 25.34 | 25.80 | 25.29 | 25.79 | 1,014,296 | +0.48(+1.91%) |
Mar 14, 2007 | 25.26 | 25.55 | 24.80 | 25.30 | 543,294 | +0.04(+0.16%) |
Mar 13, 2007 | 25.80 | 25.71 | 25.19 | 25.26 | 368,790 | -0.53(-2.06%) |
Mar 12, 2007 | 25.75 | 25.91 | 25.63 | 25.80 | 463,797 | +0.12(+0.48%) |
Mar 09, 2007 | 25.71 | 25.81 | 25.63 | 25.67 | 301,504 | +0.07(+0.26%) |
Mar 08, 2007 | 25.55 | 25.67 | 25.35 | 25.61 | 299,917 | +0.28(+1.10%) |
Mar 07, 2007 | 25.19 | 25.48 | 25.14 | 25.33 | 363,783 | +0.08(+0.32%) |
Mar 06, 2007 | 25.12 | 25.32 | 24.95 | 25.25 | 373,919 | +0.30(+1.21%) |
Mar 05, 2007 | 25.14 | 25.15 | 24.91 | 24.94 | 469,780 | -0.30(-1.20%) |
Mar 02, 2007 | 25.14 | 25.50 | 25.12 | 25.25 | 509,102 | -0.28(-1.09%) |