Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.58 | 19.79 | 19.38 | 19.67 | 261,199 | +0.28(+1.45%) |
Mar 28, 2008 | 19.53 | 19.56 | 19.36 | 19.39 | 236,384 | +0.05(+0.24%) |
Mar 27, 2008 | 19.44 | 19.58 | 19.29 | 19.34 | 249,175 | +0.12(+0.61%) |
Mar 26, 2008 | 19.09 | 19.24 | 19.02 | 19.22 | 192,381 | +0.27(+1.44%) |
Mar 25, 2008 | 18.82 | 18.97 | 18.68 | 18.95 | 212,080 | +0.09(+0.46%) |
Mar 24, 2008 | 18.69 | 18.90 | 18.68 | 18.86 | 127,657 | +0.14(+0.75%) |
Mar 21, 2008 | 18.40 | 18.75 | 18.35 | 18.72 | 401,904 | +0.00(+0.00%) |
Mar 20, 2008 | 18.40 | 18.75 | 18.35 | 18.72 | 401,904 | +0.75(+4.18%) |
Mar 19, 2008 | 18.32 | 18.40 | 17.95 | 17.97 | 364,809 | -0.91(-4.80%) |
Mar 18, 2008 | 19.14 | 19.24 | 18.64 | 18.88 | 257,617 | -0.35(-1.81%) |
Mar 17, 2008 | 19.26 | 19.47 | 19.02 | 19.23 | 317,225 | +0.03(+0.16%) |
Mar 14, 2008 | 19.33 | 19.41 | 19.00 | 19.20 | 302,131 | -0.39(-2.02%) |
Mar 13, 2008 | 18.97 | 19.70 | 18.88 | 19.59 | 351,068 | -0.03(-0.16%) |
Mar 12, 2008 | 19.83 | 19.87 | 19.54 | 19.62 | 353,296 | -0.27(-1.34%) |
Mar 11, 2008 | 20.10 | 20.15 | 19.72 | 19.89 | 243,035 | -0.13(-0.66%) |
Mar 10, 2008 | 20.34 | 20.34 | 19.92 | 20.02 | 146,332 | -0.50(-2.44%) |
Mar 07, 2008 | 20.57 | 20.68 | 20.47 | 20.52 | 154,775 | +0.06(+0.29%) |
Mar 06, 2008 | 20.62 | 20.63 | 20.44 | 20.46 | 174,959 | -0.12(-0.59%) |
Mar 05, 2008 | 20.56 | 20.73 | 20.48 | 20.58 | 226,918 | +0.46(+2.27%) |
Mar 04, 2008 | 20.16 | 20.29 | 19.98 | 20.13 | 277,060 | -0.37(-1.81%) |
Mar 03, 2008 | 20.42 | 20.50 | 20.35 | 20.50 | 153,240 | +0.04(+0.21%) |
Feb 29, 2008 | 20.47 | 20.66 | 20.35 | 20.46 | 188,544 | -0.21(-1.02%) |
Feb 28, 2008 | 20.64 | 20.72 | 20.52 | 20.67 | 88,260 | -0.04(-0.21%) |
Feb 27, 2008 | 20.44 | 20.87 | 20.44 | 20.71 | 165,775 | +0.04(+0.19%) |
Feb 26, 2008 | 20.57 | 20.70 | 20.43 | 20.67 | 222,313 | +0.21(+1.03%) |
Feb 25, 2008 | 20.28 | 20.46 | 20.16 | 20.46 | 314,582 | -0.03(-0.15%) |
Feb 22, 2008 | 20.60 | 20.63 | 20.27 | 20.49 | 261,966 | +0.26(+1.29%) |
Feb 21, 2008 | 20.53 | 20.60 | 20.17 | 20.23 | 617,346 | -0.35(-1.71%) |
Feb 20, 2008 | 20.26 | 20.59 | 20.26 | 20.58 | 461,767 | +0.64(+3.21%) |
Feb 19, 2008 | 19.99 | 20.17 | 19.92 | 19.94 | 174,755 | -0.07(-0.35%) |
Feb 18, 2008 | 19.81 | 20.01 | 19.76 | 20.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.81 | 20.01 | 19.76 | 20.01 | 258,129 | +0.63(+3.23%) |
Feb 14, 2008 | 19.45 | 19.78 | 19.29 | 19.38 | 651,591 | -0.48(-2.42%) |
Feb 13, 2008 | 19.60 | 19.94 | 19.58 | 19.86 | 173,194 | +0.30(+1.56%) |
Feb 12, 2008 | 19.63 | 19.80 | 19.49 | 19.56 | 173,450 | +0.22(+1.15%) |
Feb 11, 2008 | 19.32 | 19.37 | 19.13 | 19.34 | 195,707 | +0.16(+0.82%) |
Feb 08, 2008 | 18.83 | 19.22 | 18.79 | 19.18 | 247,896 | +0.27(+1.41%) |
Feb 07, 2008 | 18.86 | 18.94 | 18.69 | 18.92 | 427,998 | -0.32(-1.65%) |
Feb 06, 2008 | 19.40 | 19.42 | 19.15 | 19.23 | 327,202 | -0.37(-1.87%) |
Feb 05, 2008 | 19.78 | 19.81 | 19.54 | 19.60 | 334,954 | -0.68(-3.34%) |
Feb 04, 2008 | 20.21 | 20.33 | 20.03 | 20.28 | 375,553 | +0.06(+0.29%) |
Feb 01, 2008 | 20.10 | 20.30 | 19.99 | 20.22 | 315,690 | +0.07(+0.35%) |
Jan 31, 2008 | 19.70 | 20.33 | 19.68 | 20.15 | 728,083 | -0.14(-0.69%) |
Jan 30, 2008 | 19.94 | 20.41 | 19.89 | 20.29 | 699,430 | +0.23(+1.15%) |
Jan 29, 2008 | 19.97 | 20.18 | 19.90 | 20.06 | 194,520 | +0.04(+0.18%) |
Jan 28, 2008 | 19.94 | 20.04 | 19.63 | 20.02 | 305,457 | +0.32(+1.63%) |
Jan 25, 2008 | 20.25 | 20.29 | 19.60 | 19.70 | 386,554 | +0.25(+1.27%) |
Jan 24, 2008 | 19.49 | 19.54 | 19.25 | 19.45 | 393,973 | -0.37(-1.85%) |
Jan 23, 2008 | 19.48 | 19.89 | 19.27 | 19.82 | 744,967 | -0.50(-2.48%) |
Jan 22, 2008 | 19.80 | 20.38 | 19.63 | 20.33 | 852,399 | -1.15(-5.37%) |
Jan 21, 2008 | 21.87 | 21.97 | 21.30 | 21.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.87 | 21.97 | 21.30 | 21.48 | 356,366 | +0.14(+0.68%) |
Jan 17, 2008 | 21.84 | 21.96 | 21.28 | 21.33 | 780,013 | -0.47(-2.15%) |
Jan 16, 2008 | 22.14 | 22.32 | 21.76 | 21.80 | 1,017,167 | -0.21(-0.98%) |
Jan 15, 2008 | 22.05 | 22.15 | 21.83 | 22.02 | 420,067 | -0.16(-0.74%) |
Jan 14, 2008 | 22.19 | 22.32 | 22.07 | 22.18 | 157,241 | -0.08(-0.35%) |
Jan 11, 2008 | 22.37 | 22.41 | 22.12 | 22.26 | 228,197 | -0.25(-1.11%) |
Jan 10, 2008 | 22.40 | 22.65 | 22.33 | 22.51 | 316,713 | +0.07(+0.31%) |
Jan 09, 2008 | 22.34 | 22.48 | 22.24 | 22.44 | 477,884 | +0.84(+3.87%) |
Jan 08, 2008 | 21.88 | 21.98 | 21.54 | 21.60 | 312,108 | +0.19(+0.89%) |
Jan 07, 2008 | 21.34 | 21.46 | 21.25 | 21.41 | 220,266 | +0.39(+1.88%) |
Jan 04, 2008 | 21.03 | 21.15 | 20.96 | 21.02 | 352,744 | +0.01(+0.04%) |
Jan 03, 2008 | 20.78 | 21.04 | 20.78 | 21.01 | 425,951 | +0.37(+1.78%) |
Jan 02, 2008 | 21.08 | 21.08 | 20.63 | 20.64 | 231,523 | +0.02(+0.11%) |
Jan 01, 2008 | 20.48 | 20.76 | 20.39 | 20.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.48 | 20.76 | 20.39 | 20.62 | 117,424 | -0.23(-1.11%) |
Dec 28, 2007 | 20.92 | 21.03 | 20.78 | 20.85 | 127,657 | +0.30(+1.46%) |
Dec 27, 2007 | 20.64 | 20.72 | 20.51 | 20.55 | 154,519 | -0.16(-0.79%) |
Dec 26, 2007 | 20.66 | 20.74 | 20.52 | 20.71 | 83,143 | +0.10(+0.49%) |
Dec 24, 2007 | 20.64 | 20.69 | 20.47 | 20.61 | 52,188 | +0.10(+0.50%) |
Dec 21, 2007 | 20.38 | 20.55 | 20.31 | 20.51 | 193,916 | +0.31(+1.55%) |
Dec 20, 2007 | 20.30 | 20.36 | 20.10 | 20.20 | 164,496 | +0.13(+0.66%) |
Dec 19, 2007 | 20.18 | 20.19 | 19.96 | 20.06 | 166,543 | +0.05(+0.25%) |
Dec 18, 2007 | 20.11 | 20.12 | 19.84 | 20.01 | 313,387 | -0.41(-2.03%) |
Dec 17, 2007 | 20.60 | 20.64 | 20.38 | 20.43 | 349,459 | -0.20(-0.97%) |
Dec 14, 2007 | 20.76 | 20.81 | 20.57 | 20.63 | 150,682 | -0.13(-0.60%) |
Dec 13, 2007 | 21.07 | 21.12 | 20.59 | 20.75 | 360,715 | -0.02(-0.09%) |
Dec 12, 2007 | 21.18 | 21.19 | 20.71 | 20.77 | 652,332 | -0.70(-3.26%) |
Dec 11, 2007 | 21.53 | 21.86 | 21.44 | 21.47 | 117,654 | -0.23(-1.08%) |
Dec 10, 2007 | 21.60 | 21.75 | 21.60 | 21.71 | 92,353 | -0.01(-0.04%) |
Dec 07, 2007 | 21.61 | 21.76 | 21.43 | 21.71 | 231,267 | -0.05(-0.25%) |
Dec 06, 2007 | 21.86 | 21.87 | 21.64 | 21.77 | 195,937 | -0.32(-1.43%) |
Dec 05, 2007 | 22.13 | 22.15 | 21.95 | 22.09 | 366,088 | +0.01(+0.05%) |
Dec 04, 2007 | 22.24 | 22.34 | 22.07 | 22.07 | 354,576 | -0.09(-0.41%) |
Dec 03, 2007 | 22.19 | 22.24 | 22.07 | 22.16 | 189,311 | +0.33(+1.50%) |
Nov 30, 2007 | 21.98 | 22.07 | 21.76 | 21.84 | 239,569 | -0.02(-0.11%) |
Nov 29, 2007 | 21.81 | 21.90 | 21.63 | 21.86 | 615,007 | -0.25(-1.15%) |
Nov 28, 2007 | 21.84 | 22.16 | 21.74 | 22.11 | 221,034 | +0.57(+2.63%) |
Nov 27, 2007 | 21.33 | 21.55 | 21.33 | 21.55 | 247,640 | +0.47(+2.23%) |
Nov 26, 2007 | 21.35 | 21.40 | 21.08 | 21.08 | 206,183 | -0.02(-0.09%) |
Nov 23, 2007 | 20.97 | 21.20 | 20.88 | 21.10 | 123,751 | +0.34(+1.62%) |
Nov 21, 2007 | 20.72 | 20.94 | 20.63 | 20.76 | 223,848 | -0.10(-0.47%) |
Nov 20, 2007 | 20.78 | 21.00 | 20.69 | 20.86 | 280,629 | +0.48(+2.38%) |
Nov 19, 2007 | 20.44 | 20.53 | 20.31 | 20.37 | 129,704 | -0.09(-0.46%) |
Nov 16, 2007 | 20.42 | 20.56 | 20.37 | 20.47 | 106,825 | +0.43(+2.17%) |
Nov 15, 2007 | 20.23 | 20.27 | 19.97 | 20.03 | 223,081 | -0.48(-2.36%) |
Nov 14, 2007 | 20.69 | 20.76 | 20.42 | 20.52 | 130,727 | -0.36(-1.70%) |
Nov 13, 2007 | 20.52 | 20.87 | 20.52 | 20.87 | 333,854 | +0.83(+4.15%) |
Nov 12, 2007 | 20.03 | 20.23 | 19.99 | 20.04 | 148,891 | +0.04(+0.22%) |
Nov 09, 2007 | 20.11 | 20.23 | 20.00 | 20.00 | 280,897 | -0.03(-0.14%) |
Nov 08, 2007 | 19.49 | 20.08 | 19.49 | 20.03 | 331,807 | +0.40(+2.05%) |
Nov 07, 2007 | 19.95 | 20.05 | 19.62 | 19.62 | 274,502 | -0.32(-1.63%) |
Nov 06, 2007 | 19.87 | 19.96 | 19.84 | 19.95 | 105,400 | +0.07(+0.37%) |
Nov 05, 2007 | 19.71 | 19.92 | 19.67 | 19.87 | 268,899 | -0.23(-1.15%) |
Nov 02, 2007 | 20.08 | 20.14 | 19.91 | 20.10 | 365,320 | -0.28(-1.38%) |
Nov 01, 2007 | 20.32 | 20.49 | 20.28 | 20.38 | 228,197 | -0.27(-1.32%) |
Oct 31, 2007 | 20.72 | 20.91 | 20.33 | 20.66 | 524,700 | +0.56(+2.78%) |
Oct 30, 2007 | 20.09 | 20.21 | 19.84 | 20.10 | 337,947 | -0.38(-1.85%) |
Oct 29, 2007 | 20.48 | 20.50 | 20.35 | 20.48 | 139,425 | +0.16(+0.79%) |
Oct 26, 2007 | 20.33 | 20.42 | 20.24 | 20.32 | 208,243 | +0.03(+0.15%) |
Oct 25, 2007 | 20.20 | 20.33 | 20.15 | 20.29 | 148,635 | +0.46(+2.31%) |
Oct 24, 2007 | 19.60 | 19.83 | 19.54 | 19.83 | 222,825 | -0.09(-0.43%) |
Oct 23, 2007 | 19.90 | 19.94 | 19.74 | 19.92 | 147,100 | +0.23(+1.17%) |
Oct 22, 2007 | 19.72 | 19.79 | 19.44 | 19.69 | 159,635 | -0.08(-0.42%) |
Oct 19, 2007 | 19.82 | 19.95 | 19.72 | 19.77 | 138,658 | -0.33(-1.63%) |
Oct 18, 2007 | 19.97 | 20.12 | 19.96 | 20.10 | 101,819 | -0.09(-0.43%) |
Oct 17, 2007 | 20.28 | 20.31 | 20.05 | 20.18 | 99,772 | +0.35(+1.75%) |
Oct 16, 2007 | 19.96 | 20.01 | 19.81 | 19.83 | 109,749 | +0.16(+0.81%) |
Oct 15, 2007 | 19.91 | 19.91 | 19.61 | 19.67 | 145,053 | -0.26(-1.29%) |
Oct 12, 2007 | 19.87 | 19.95 | 19.74 | 19.93 | 177,032 | -0.12(-0.60%) |
Oct 11, 2007 | 20.02 | 20.17 | 19.96 | 20.05 | 172,683 | -0.17(-0.83%) |
Oct 10, 2007 | 20.07 | 20.25 | 20.07 | 20.22 | 129,448 | +0.05(+0.27%) |
Oct 09, 2007 | 20.02 | 20.17 | 20.02 | 20.17 | 140,193 | +0.15(+0.76%) |
Oct 08, 2007 | 20.09 | 20.10 | 19.97 | 20.01 | 188,800 | -0.09(-0.47%) |
Oct 05, 2007 | 19.95 | 20.19 | 19.95 | 20.11 | 259,408 | -0.20(-1.00%) |
Oct 04, 2007 | 20.29 | 20.39 | 20.26 | 20.31 | 132,006 | +0.10(+0.50%) |
Oct 03, 2007 | 20.56 | 20.57 | 20.15 | 20.21 | 461,000 | -0.42(-2.05%) |
Oct 02, 2007 | 20.38 | 20.65 | 20.35 | 20.63 | 222,313 | -0.08(-0.40%) |
Oct 01, 2007 | 20.69 | 20.76 | 20.66 | 20.71 | 162,194 | -0.03(-0.13%) |
Sep 28, 2007 | 20.76 | 20.84 | 20.62 | 20.74 | 157,845 | -0.13(-0.62%) |
Sep 27, 2007 | 20.81 | 20.89 | 20.76 | 20.87 | 262,478 | +0.43(+2.08%) |
Sep 26, 2007 | 20.50 | 20.53 | 20.42 | 20.44 | 202,103 | -0.12(-0.59%) |
Sep 25, 2007 | 20.56 | 20.62 | 20.45 | 20.56 | 114,098 | -0.11(-0.55%) |
Sep 24, 2007 | 20.68 | 20.78 | 20.56 | 20.68 | 156,566 | -0.22(-1.05%) |
Sep 21, 2007 | 20.68 | 20.92 | 20.58 | 20.90 | 283,967 | +0.74(+3.68%) |
Sep 20, 2007 | 20.23 | 20.39 | 20.14 | 20.15 | 323,365 | -0.04(-0.21%) |
Sep 19, 2007 | 20.39 | 20.39 | 20.19 | 20.20 | 298,294 | -0.40(-1.95%) |
Sep 18, 2007 | 20.27 | 20.68 | 20.15 | 20.60 | 372,483 | +0.20(+0.96%) |
Sep 17, 2007 | 20.36 | 20.46 | 20.31 | 20.40 | 630,101 | +0.27(+1.36%) |
Sep 14, 2007 | 20.04 | 20.21 | 19.99 | 20.13 | 122,029 | +0.04(+0.18%) |
Sep 13, 2007 | 20.12 | 20.24 | 20.03 | 20.10 | 139,425 | -0.23(-1.13%) |
Sep 12, 2007 | 20.19 | 20.39 | 20.18 | 20.33 | 223,848 | +0.51(+2.56%) |
Sep 11, 2007 | 19.63 | 19.82 | 19.55 | 19.82 | 725,524 | +0.19(+0.96%) |
Sep 10, 2007 | 19.58 | 19.70 | 19.43 | 19.63 | 316,457 | +0.23(+1.17%) |
Sep 07, 2007 | 19.32 | 19.48 | 19.31 | 19.40 | 185,474 | +0.29(+1.49%) |
Sep 06, 2007 | 19.02 | 19.15 | 18.88 | 19.12 | 137,379 | +0.00(+0.02%) |
Sep 05, 2007 | 19.30 | 19.33 | 19.06 | 19.11 | 141,983 | -0.09(-0.49%) |
Sep 04, 2007 | 18.93 | 19.28 | 18.89 | 19.21 | 127,657 | -0.04(-0.18%) |
Aug 31, 2007 | 19.35 | 19.36 | 19.06 | 19.24 | 213,871 | +0.40(+2.14%) |
Aug 30, 2007 | 18.72 | 18.98 | 18.70 | 18.84 | 203,126 | -0.29(-1.53%) |
Aug 29, 2007 | 19.03 | 19.17 | 18.98 | 19.13 | 167,310 | +0.47(+2.49%) |
Aug 28, 2007 | 18.83 | 18.88 | 18.65 | 18.67 | 163,217 | -0.19(-1.02%) |
Aug 27, 2007 | 18.84 | 18.99 | 18.77 | 18.86 | 128,680 | -0.19(-1.01%) |
Aug 24, 2007 | 18.91 | 19.05 | 18.87 | 19.05 | 142,239 | +0.20(+1.04%) |
Aug 23, 2007 | 18.75 | 18.88 | 18.70 | 18.86 | 221,801 | +0.30(+1.64%) |
Aug 22, 2007 | 18.44 | 18.57 | 18.36 | 18.55 | 165,775 | -0.19(-1.00%) |
Aug 21, 2007 | 18.71 | 18.80 | 18.53 | 18.74 | 173,450 | +0.08(+0.42%) |
Aug 20, 2007 | 18.63 | 18.75 | 18.51 | 18.66 | 283,967 | -0.21(-1.10%) |
Aug 17, 2007 | 19.09 | 19.14 | 18.63 | 18.87 | 223,848 | +0.23(+1.24%) |
Aug 16, 2007 | 18.45 | 18.65 | 18.18 | 18.64 | 457,674 | +0.14(+0.76%) |
Aug 15, 2007 | 18.52 | 18.81 | 18.43 | 18.50 | 268,618 | -0.09(-0.48%) |
Aug 14, 2007 | 18.84 | 18.84 | 18.55 | 18.59 | 603,239 | -0.60(-3.12%) |
Aug 13, 2007 | 19.26 | 19.39 | 19.16 | 19.18 | 256,082 | -0.03(-0.14%) |
Aug 10, 2007 | 19.00 | 19.31 | 18.86 | 19.21 | 447,185 | -0.11(-0.59%) |
Aug 09, 2007 | 19.37 | 19.53 | 19.17 | 19.33 | 537,236 | -0.19(-0.96%) |
Aug 08, 2007 | 19.68 | 19.78 | 19.39 | 19.51 | 496,304 | -0.13(-0.64%) |
Aug 07, 2007 | 19.41 | 19.73 | 19.38 | 19.64 | 294,968 | -0.02(-0.12%) |
Aug 06, 2007 | 19.20 | 19.69 | 19.19 | 19.66 | 445,138 | +0.72(+3.78%) |
Aug 03, 2007 | 19.06 | 19.27 | 18.91 | 18.95 | 496,304 | -0.32(-1.68%) |
Aug 02, 2007 | 19.00 | 19.28 | 18.80 | 19.27 | 528,538 | +0.68(+3.66%) |
Aug 01, 2007 | 18.76 | 18.79 | 18.26 | 18.59 | 490,675 | +0.18(+0.98%) |
Jul 31, 2007 | 18.50 | 18.57 | 18.33 | 18.41 | 492,978 | +0.04(+0.21%) |
Jul 30, 2007 | 18.36 | 18.40 | 18.15 | 18.37 | 306,480 | -0.11(-0.57%) |
Jul 27, 2007 | 18.51 | 18.85 | 18.40 | 18.48 | 518,816 | -0.24(-1.29%) |
Jul 26, 2007 | 18.82 | 18.92 | 18.48 | 18.72 | 790,505 | -0.11(-0.60%) |
Jul 25, 2007 | 19.08 | 19.12 | 18.71 | 18.83 | 589,169 | +0.87(+4.85%) |
Jul 24, 2007 | 18.09 | 18.18 | 17.92 | 17.96 | 216,941 | -0.33(-1.82%) |
Jul 23, 2007 | 18.50 | 18.55 | 18.23 | 18.29 | 911,511 | +0.19(+1.06%) |
Jul 20, 2007 | 18.09 | 18.14 | 17.93 | 18.10 | 437,463 | -0.07(-0.39%) |
Jul 19, 2007 | 18.19 | 18.28 | 18.16 | 18.17 | 216,685 | +0.18(+1.02%) |
Jul 18, 2007 | 17.99 | 18.28 | 17.79 | 17.99 | 1,896,444 | +0.13(+0.74%) |
Jul 17, 2007 | 18.22 | 18.31 | 15.17 | 17.86 | 6,875,346 | -0.25(-1.40%) |
Jul 16, 2007 | 18.08 | 18.16 | 18.04 | 18.11 | 142,239 | +0.19(+1.07%) |
Jul 13, 2007 | 17.99 | 17.99 | 17.87 | 17.92 | 270,409 | -0.46(-2.51%) |
Jul 12, 2007 | 18.02 | 18.38 | 18.02 | 18.38 | 505,513 | +0.48(+2.71%) |
Jul 11, 2007 | 17.86 | 17.93 | 17.80 | 17.89 | 102,586 | -0.03(-0.17%) |
Jul 10, 2007 | 17.95 | 18.10 | 17.91 | 17.93 | 192,381 | -0.16(-0.89%) |
Jul 09, 2007 | 18.18 | 18.24 | 18.06 | 18.09 | 142,239 | -0.26(-1.43%) |
Jul 06, 2007 | 18.15 | 18.35 | 18.15 | 18.35 | 169,357 | +0.33(+1.82%) |
Jul 05, 2007 | 18.14 | 18.16 | 17.98 | 18.02 | 131,750 | -0.03(-0.15%) |
Jul 03, 2007 | 18.09 | 18.15 | 18.01 | 18.05 | 188,288 | -0.22(-1.22%) |
Jul 02, 2007 | 18.27 | 18.32 | 18.21 | 18.27 | 145,053 | +0.31(+1.74%) |
Jun 29, 2007 | 17.94 | 18.07 | 17.91 | 17.96 | 103,865 | +0.02(+0.11%) |
Jun 28, 2007 | 17.82 | 18.06 | 17.80 | 17.94 | 200,056 | +0.15(+0.83%) |
Jun 27, 2007 | 17.61 | 17.79 | 17.61 | 17.79 | 231,267 | +0.18(+1.04%) |
Jun 26, 2007 | 17.79 | 17.82 | 17.59 | 17.61 | 241,244 | -0.20(-1.10%) |
Jun 25, 2007 | 17.91 | 18.02 | 17.80 | 17.80 | 215,406 | +0.07(+0.37%) |
Jun 22, 2007 | 17.68 | 17.85 | 17.68 | 17.73 | 481,473 | -0.21(-1.20%) |
Jun 21, 2007 | 17.85 | 17.99 | 17.75 | 17.95 | 507,048 | -0.27(-1.48%) |
Jun 20, 2007 | 18.43 | 18.47 | 18.19 | 18.22 | 174,218 | -0.29(-1.58%) |
Jun 19, 2007 | 18.50 | 18.56 | 18.36 | 18.51 | 289,340 | +0.05(+0.25%) |
Jun 18, 2007 | 18.66 | 18.70 | 18.45 | 18.47 | 221,546 | -0.29(-1.54%) |
Jun 15, 2007 | 18.67 | 18.78 | 18.63 | 18.75 | 265,292 | +0.20(+1.05%) |
Jun 14, 2007 | 18.46 | 18.58 | 18.38 | 18.56 | 143,774 | +0.10(+0.55%) |
Jun 13, 2007 | 18.29 | 18.47 | 18.26 | 18.46 | 182,660 | -0.04(-0.21%) |
Jun 12, 2007 | 18.49 | 18.65 | 18.44 | 18.50 | 347,412 | +0.10(+0.53%) |
Jun 11, 2007 | 18.34 | 18.48 | 18.31 | 18.40 | 219,755 | -0.01(-0.04%) |
Jun 08, 2007 | 18.39 | 18.45 | 18.21 | 18.41 | 124,843 | +0.02(+0.13%) |
Jun 07, 2007 | 18.57 | 18.58 | 18.34 | 18.38 | 199,544 | -0.40(-2.12%) |
Jun 06, 2007 | 18.91 | 18.91 | 18.65 | 18.78 | 145,744 | -0.23(-1.19%) |
Jun 05, 2007 | 19.04 | 19.07 | 18.91 | 19.01 | 126,634 | -0.14(-0.75%) |
Jun 04, 2007 | 19.17 | 19.23 | 19.11 | 19.15 | 91,586 | -0.08(-0.41%) |
Jun 01, 2007 | 19.29 | 19.29 | 19.20 | 19.23 | 147,100 | +0.04(+0.22%) |
May 31, 2007 | 19.22 | 19.29 | 19.10 | 19.19 | 240,477 | +0.21(+1.13%) |
May 30, 2007 | 18.90 | 18.99 | 18.87 | 18.97 | 138,658 | +0.04(+0.19%) |
May 29, 2007 | 18.97 | 19.11 | 18.91 | 18.94 | 159,380 | +0.27(+1.47%) |
May 25, 2007 | 18.65 | 18.73 | 18.58 | 18.66 | 248,407 | +0.23(+1.23%) |
May 24, 2007 | 18.61 | 18.61 | 18.41 | 18.44 | 184,706 | -0.30(-1.61%) |
May 23, 2007 | 18.82 | 18.83 | 18.67 | 18.74 | 144,542 | -0.27(-1.40%) |
May 22, 2007 | 18.93 | 19.04 | 18.90 | 19.00 | 239,453 | -0.20(-1.06%) |
May 21, 2007 | 19.17 | 19.29 | 19.15 | 19.21 | 177,799 | -0.36(-1.86%) |
May 18, 2007 | 19.43 | 19.60 | 19.43 | 19.57 | 227,685 | -0.05(-0.26%) |
May 17, 2007 | 19.58 | 19.70 | 19.51 | 19.62 | 166,799 | -0.17(-0.85%) |
May 16, 2007 | 19.84 | 19.85 | 19.67 | 19.79 | 127,657 | -0.08(-0.41%) |
May 15, 2007 | 19.75 | 19.95 | 19.70 | 19.87 | 156,054 | +0.24(+1.21%) |
May 14, 2007 | 19.63 | 19.66 | 19.53 | 19.63 | 109,493 | -0.03(-0.16%) |
May 11, 2007 | 19.36 | 19.67 | 19.35 | 19.67 | 245,337 | +0.11(+0.54%) |
May 10, 2007 | 19.81 | 19.86 | 19.52 | 19.56 | 105,912 | -0.43(-2.13%) |
May 09, 2007 | 19.99 | 20.01 | 19.88 | 19.99 | 82,376 | -0.17(-0.83%) |
May 08, 2007 | 20.28 | 20.30 | 20.07 | 20.15 | 101,563 | +0.12(+0.60%) |
May 07, 2007 | 20.01 | 20.06 | 19.96 | 20.03 | 67,794 | +0.18(+0.93%) |
May 04, 2007 | 19.74 | 19.88 | 19.74 | 19.85 | 86,213 | -0.05(-0.26%) |
May 03, 2007 | 19.78 | 19.97 | 19.71 | 19.90 | 146,588 | +0.13(+0.63%) |
May 02, 2007 | 19.60 | 19.85 | 19.60 | 19.78 | 136,611 | +0.21(+1.08%) |
May 01, 2007 | 19.62 | 19.67 | 19.49 | 19.56 | 76,492 | -0.02(-0.08%) |
Apr 30, 2007 | 19.66 | 19.76 | 19.58 | 19.58 | 147,867 | -0.06(-0.32%) |
Apr 27, 2007 | 19.56 | 19.72 | 19.51 | 19.64 | 89,027 | +0.08(+0.42%) |
Apr 26, 2007 | 19.58 | 19.64 | 19.48 | 19.56 | 82,376 | -0.07(-0.36%) |
Apr 25, 2007 | 19.44 | 19.72 | 19.44 | 19.63 | 119,726 | +0.23(+1.19%) |
Apr 24, 2007 | 19.30 | 19.43 | 19.27 | 19.40 | 909,720 | -0.11(-0.54%) |
Apr 23, 2007 | 19.51 | 19.54 | 19.43 | 19.51 | 73,933 | +0.06(+0.32%) |
Apr 20, 2007 | 19.51 | 19.52 | 19.37 | 19.44 | 95,423 | -0.14(-0.72%) |
Apr 19, 2007 | 19.45 | 19.63 | 19.43 | 19.58 | 125,866 | -0.12(-0.61%) |
Apr 18, 2007 | 19.77 | 19.78 | 19.64 | 19.70 | 129,704 | -0.04(-0.22%) |
Apr 17, 2007 | 19.77 | 19.81 | 19.70 | 19.75 | 75,213 | -0.10(-0.51%) |
Apr 16, 2007 | 19.79 | 19.87 | 19.74 | 19.85 | 161,938 | +0.06(+0.32%) |
Apr 13, 2007 | 19.69 | 19.83 | 19.66 | 19.79 | 144,542 | +0.23(+1.18%) |
Apr 12, 2007 | 19.43 | 19.56 | 19.36 | 19.56 | 123,052 | +0.06(+0.32%) |
Apr 11, 2007 | 19.69 | 19.69 | 19.43 | 19.49 | 121,006 | -0.21(-1.07%) |
Apr 10, 2007 | 19.56 | 19.72 | 19.56 | 19.70 | 150,682 | +0.22(+1.12%) |
Apr 09, 2007 | 19.59 | 19.69 | 19.47 | 19.49 | 82,632 | -0.06(-0.32%) |
Apr 05, 2007 | 19.52 | 19.57 | 19.45 | 19.55 | 75,213 | -0.05(-0.28%) |
Apr 04, 2007 | 19.42 | 19.63 | 19.38 | 19.60 | 150,170 | +0.20(+1.01%) |
Apr 03, 2007 | 19.30 | 19.49 | 19.30 | 19.41 | 112,307 | +0.31(+1.64%) |