Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.42 | 16.58 | 16.04 | 16.16 | 1,370,499 | -0.46(-2.78%) |
Feb 28, 2008 | 16.81 | 16.92 | 16.56 | 16.62 | 1,108,479 | -0.28(-1.68%) |
Feb 27, 2008 | 16.79 | 17.00 | 16.65 | 16.91 | 1,594,538 | +0.05(+0.30%) |
Feb 26, 2008 | 16.72 | 16.99 | 16.54 | 16.86 | 2,146,714 | +0.11(+0.68%) |
Feb 25, 2008 | 16.57 | 16.76 | 16.21 | 16.75 | 1,043,478 | +0.14(+0.81%) |
Feb 22, 2008 | 16.42 | 16.63 | 16.03 | 16.61 | 1,108,344 | +0.26(+1.61%) |
Feb 21, 2008 | 16.67 | 16.86 | 16.28 | 16.35 | 802,086 | -0.26(-1.59%) |
Feb 20, 2008 | 16.33 | 16.67 | 16.08 | 16.61 | 1,325,730 | +0.28(+1.70%) |
Feb 19, 2008 | 17.00 | 17.09 | 16.33 | 16.33 | 1,171,411 | -0.46(-2.76%) |
Feb 18, 2008 | 16.57 | 16.79 | 16.30 | 16.79 | 1,443,840 | +0.00(+0.00%) |
Feb 15, 2008 | 16.57 | 16.79 | 16.30 | 16.79 | 1,443,840 | +0.15(+0.90%) |
Feb 14, 2008 | 16.89 | 17.19 | 16.59 | 16.65 | 880,243 | -0.19(-1.14%) |
Feb 13, 2008 | 16.87 | 17.06 | 16.59 | 16.84 | 935,836 | +0.14(+0.81%) |
Feb 12, 2008 | 16.80 | 17.01 | 16.50 | 16.70 | 969,508 | +0.02(+0.13%) |
Feb 11, 2008 | 16.92 | 17.07 | 16.64 | 16.68 | 1,719,212 | -0.19(-1.10%) |
Feb 08, 2008 | 16.86 | 17.07 | 16.65 | 16.87 | 951,255 | -0.20(-1.17%) |
Feb 07, 2008 | 16.48 | 17.17 | 16.40 | 17.07 | 1,253,118 | +0.51(+3.10%) |
Feb 06, 2008 | 16.87 | 17.01 | 16.47 | 16.55 | 1,222,605 | -0.20(-1.19%) |
Feb 05, 2008 | 17.17 | 17.29 | 16.71 | 16.75 | 1,751,790 | -0.70(-4.00%) |
Feb 04, 2008 | 17.87 | 17.87 | 17.30 | 17.45 | 1,687,857 | -0.50(-2.78%) |
Feb 01, 2008 | 17.44 | 17.96 | 17.29 | 17.95 | 2,023,674 | +0.56(+3.23%) |
Jan 31, 2008 | 16.31 | 17.44 | 16.17 | 17.39 | 2,113,931 | +0.86(+5.21%) |
Jan 30, 2008 | 16.50 | 17.04 | 16.30 | 16.52 | 1,928,516 | -0.04(-0.26%) |
Jan 29, 2008 | 16.58 | 16.72 | 16.13 | 16.57 | 1,463,540 | +0.11(+0.65%) |
Jan 28, 2008 | 15.96 | 16.46 | 15.63 | 16.46 | 1,735,296 | +0.53(+3.35%) |
Jan 25, 2008 | 16.55 | 16.73 | 15.78 | 15.93 | 2,186,850 | -0.49(-2.99%) |
Jan 24, 2008 | 16.45 | 16.55 | 16.00 | 16.42 | 1,945,782 | +0.11(+0.70%) |
Jan 23, 2008 | 14.27 | 16.50 | 14.16 | 16.30 | 3,782,037 | +1.65(+11.27%) |
Jan 22, 2008 | 13.17 | 14.82 | 13.17 | 14.65 | 3,391,352 | +1.09(+8.03%) |
Jan 21, 2008 | 13.65 | 13.92 | 13.33 | 13.56 | 1,593,085 | +0.00(+0.00%) |
Jan 18, 2008 | 13.65 | 13.92 | 13.33 | 13.56 | 1,593,085 | -0.05(-0.37%) |
Jan 17, 2008 | 14.03 | 14.03 | 13.58 | 13.61 | 1,347,375 | -0.38(-2.75%) |
Jan 16, 2008 | 14.13 | 14.29 | 13.79 | 14.00 | 2,231,634 | +0.12(+0.87%) |
Jan 15, 2008 | 13.68 | 13.99 | 13.51 | 13.88 | 1,697,992 | +0.08(+0.57%) |
Jan 14, 2008 | 14.08 | 14.17 | 13.66 | 13.80 | 1,552,600 | -0.18(-1.27%) |
Jan 11, 2008 | 13.98 | 14.33 | 13.81 | 13.98 | 1,901,678 | -0.09(-0.61%) |
Jan 10, 2008 | 13.00 | 14.30 | 13.00 | 14.06 | 2,604,860 | +0.39(+2.86%) |
Jan 09, 2008 | 13.59 | 13.78 | 13.11 | 13.67 | 1,877,428 | +0.06(+0.47%) |
Jan 08, 2008 | 14.32 | 14.45 | 13.60 | 13.61 | 1,223,873 | -0.59(-4.16%) |
Jan 07, 2008 | 14.25 | 14.52 | 14.05 | 14.20 | 1,205,655 | +0.03(+0.20%) |
Jan 04, 2008 | 14.49 | 14.55 | 13.98 | 14.17 | 1,707,568 | -0.54(-3.68%) |
Jan 03, 2008 | 14.95 | 15.05 | 14.69 | 14.71 | 899,274 | -0.14(-0.91%) |
Jan 02, 2008 | 15.08 | 15.14 | 14.64 | 14.84 | 1,573,631 | -0.19(-1.23%) |
Jan 01, 2008 | 14.87 | 15.30 | 14.79 | 15.03 | 1,171,949 | +0.00(+0.00%) |
Dec 31, 2007 | 14.87 | 15.30 | 14.79 | 15.03 | 1,171,949 | -0.01(-0.05%) |
Dec 28, 2007 | 15.23 | 15.38 | 14.91 | 15.04 | 831,685 | -0.11(-0.71%) |
Dec 27, 2007 | 15.38 | 15.51 | 15.14 | 15.14 | 639,723 | -0.35(-2.25%) |
Dec 26, 2007 | 15.55 | 15.59 | 15.34 | 15.49 | 662,394 | -0.20(-1.27%) |
Dec 24, 2007 | 15.59 | 15.81 | 15.49 | 15.69 | 404,872 | +0.03(+0.18%) |
Dec 21, 2007 | 15.58 | 15.66 | 15.06 | 15.66 | 2,081,775 | +0.49(+3.24%) |
Dec 20, 2007 | 15.13 | 15.26 | 14.81 | 15.17 | 1,260,130 | +0.14(+0.95%) |
Dec 19, 2007 | 14.78 | 15.23 | 14.78 | 15.03 | 1,456,765 | +0.12(+0.81%) |
Dec 18, 2007 | 15.08 | 15.13 | 14.81 | 14.91 | 2,186,606 | -0.14(-0.95%) |
Dec 17, 2007 | 15.27 | 15.53 | 15.05 | 15.05 | 1,087,009 | -0.33(-2.13%) |
Dec 14, 2007 | 15.67 | 15.76 | 15.30 | 15.38 | 1,512,357 | -0.45(-2.83%) |
Dec 13, 2007 | 15.69 | 15.92 | 15.48 | 15.83 | 1,298,845 | -0.06(-0.40%) |
Dec 12, 2007 | 16.57 | 16.79 | 15.73 | 15.89 | 1,318,218 | -0.34(-2.11%) |
Dec 11, 2007 | 16.99 | 17.15 | 16.21 | 16.23 | 1,196,790 | -0.75(-4.44%) |
Dec 10, 2007 | 16.52 | 17.09 | 16.40 | 16.99 | 1,242,207 | +0.48(+2.93%) |
Dec 07, 2007 | 16.67 | 16.71 | 16.35 | 16.50 | 1,017,469 | -0.16(-0.98%) |
Dec 06, 2007 | 16.24 | 16.69 | 16.13 | 16.67 | 926,456 | +0.43(+2.68%) |
Dec 05, 2007 | 16.46 | 16.48 | 16.03 | 16.23 | 1,282,731 | +0.05(+0.31%) |
Dec 04, 2007 | 16.48 | 16.65 | 16.17 | 16.18 | 1,426,902 | -0.41(-2.45%) |
Dec 03, 2007 | 16.67 | 16.92 | 16.38 | 16.59 | 820,572 | -0.12(-0.72%) |
Nov 30, 2007 | 16.34 | 16.79 | 16.34 | 16.71 | 1,078,795 | +0.51(+3.17%) |
Nov 29, 2007 | 16.34 | 16.42 | 15.97 | 16.20 | 1,414,236 | -0.18(-1.09%) |
Nov 28, 2007 | 15.66 | 16.42 | 15.63 | 16.37 | 1,632,086 | +0.59(+3.74%) |
Nov 27, 2007 | 15.61 | 16.03 | 15.57 | 15.78 | 785,679 | +0.27(+1.74%) |
Nov 26, 2007 | 15.88 | 15.93 | 15.47 | 15.51 | 1,172,173 | -0.38(-2.42%) |
Nov 23, 2007 | 15.73 | 16.08 | 15.61 | 15.90 | 430,260 | +0.32(+2.06%) |
Nov 21, 2007 | 15.39 | 15.87 | 15.13 | 15.58 | 1,228,639 | +0.06(+0.41%) |
Nov 20, 2007 | 15.48 | 15.92 | 15.06 | 15.51 | 1,650,756 | -0.19(-1.22%) |
Nov 19, 2007 | 16.08 | 16.15 | 15.52 | 15.71 | 1,211,247 | -0.51(-3.16%) |
Nov 16, 2007 | 16.45 | 16.53 | 15.98 | 16.22 | 1,068,498 | -0.19(-1.13%) |
Nov 15, 2007 | 16.57 | 16.81 | 16.14 | 16.40 | 1,268,893 | -0.38(-2.29%) |
Nov 14, 2007 | 17.30 | 17.59 | 16.76 | 16.79 | 751,175 | -0.49(-2.84%) |
Nov 13, 2007 | 16.82 | 17.30 | 16.60 | 17.28 | 819,509 | +0.57(+3.41%) |
Nov 12, 2007 | 16.67 | 17.01 | 16.43 | 16.71 | 1,312,115 | -0.12(-0.72%) |
Nov 09, 2007 | 16.32 | 17.02 | 16.02 | 16.83 | 1,083,193 | +0.33(+1.98%) |
Nov 08, 2007 | 16.25 | 16.57 | 16.02 | 16.50 | 923,627 | +0.38(+2.34%) |
Nov 07, 2007 | 16.78 | 16.92 | 16.12 | 16.13 | 830,178 | -0.88(-5.19%) |
Nov 06, 2007 | 16.33 | 17.07 | 16.06 | 17.01 | 1,197,321 | +0.76(+4.69%) |
Nov 05, 2007 | 16.13 | 16.46 | 15.91 | 16.25 | 1,452,888 | -0.12(-0.74%) |
Nov 02, 2007 | 16.50 | 16.67 | 15.97 | 16.37 | 1,266,623 | -0.09(-0.52%) |
Nov 01, 2007 | 17.05 | 17.29 | 16.41 | 16.45 | 946,793 | -0.75(-4.35%) |
Oct 31, 2007 | 17.18 | 17.32 | 16.95 | 17.20 | 1,108,837 | +0.08(+0.46%) |
Oct 30, 2007 | 17.03 | 17.36 | 17.03 | 17.12 | 590,792 | -0.02(-0.12%) |
Oct 29, 2007 | 17.26 | 17.37 | 16.93 | 17.14 | 954,357 | -0.14(-0.82%) |
Oct 26, 2007 | 17.32 | 17.41 | 16.93 | 17.29 | 1,572,274 | +0.11(+0.66%) |
Oct 25, 2007 | 17.64 | 18.10 | 17.05 | 17.17 | 1,487,945 | -0.58(-3.25%) |
Oct 24, 2007 | 17.44 | 17.91 | 17.24 | 17.75 | 1,154,826 | +0.16(+0.93%) |
Oct 23, 2007 | 17.68 | 17.83 | 17.39 | 17.59 | 1,037,094 | -0.05(-0.28%) |
Oct 22, 2007 | 17.14 | 17.84 | 16.96 | 17.64 | 1,013,555 | +0.29(+1.68%) |
Oct 19, 2007 | 17.69 | 17.79 | 17.24 | 17.34 | 889,802 | -0.31(-1.73%) |
Oct 18, 2007 | 17.60 | 17.78 | 17.46 | 17.65 | 1,363,226 | +0.04(+0.20%) |
Oct 17, 2007 | 17.37 | 18.80 | 17.10 | 17.61 | 1,226,365 | +0.16(+0.94%) |
Oct 16, 2007 | 18.10 | 18.23 | 17.44 | 17.45 | 1,320,842 | -0.65(-3.58%) |
Oct 15, 2007 | 18.63 | 18.68 | 18.04 | 18.10 | 819,136 | -0.46(-2.49%) |
Oct 12, 2007 | 18.70 | 18.88 | 18.50 | 18.56 | 417,807 | -0.11(-0.61%) |
Oct 11, 2007 | 19.00 | 19.06 | 18.60 | 18.67 | 621,402 | -0.22(-1.17%) |
Oct 10, 2007 | 19.22 | 19.29 | 18.87 | 18.90 | 377,164 | -0.39(-2.03%) |
Oct 09, 2007 | 19.29 | 19.33 | 19.08 | 19.29 | 261,081 | +0.10(+0.52%) |
Oct 08, 2007 | 19.22 | 19.40 | 19.14 | 19.19 | 398,341 | -0.07(-0.37%) |
Oct 05, 2007 | 19.22 | 19.33 | 19.07 | 19.26 | 404,336 | +0.14(+0.71%) |
Oct 04, 2007 | 19.17 | 19.22 | 19.05 | 19.12 | 352,369 | +0.05(+0.26%) |
Oct 03, 2007 | 18.85 | 19.19 | 18.66 | 19.07 | 693,302 | +0.08(+0.41%) |
Oct 02, 2007 | 18.77 | 19.07 | 18.77 | 18.99 | 451,950 | +0.19(+1.02%) |
Oct 01, 2007 | 18.67 | 18.87 | 18.49 | 18.80 | 391,759 | +0.11(+0.57%) |
Sep 28, 2007 | 18.94 | 19.03 | 18.53 | 18.70 | 516,458 | -0.31(-1.61%) |
Sep 27, 2007 | 18.56 | 19.00 | 18.56 | 19.00 | 655,493 | +0.54(+2.93%) |
Sep 26, 2007 | 18.33 | 18.63 | 18.28 | 18.46 | 391,651 | +0.19(+1.05%) |
Sep 25, 2007 | 18.32 | 18.44 | 18.19 | 18.27 | 591,542 | -0.10(-0.54%) |
Sep 24, 2007 | 18.86 | 18.86 | 18.33 | 18.37 | 850,495 | -0.42(-2.24%) |
Sep 21, 2007 | 19.19 | 19.19 | 18.70 | 18.79 | 1,301,431 | -0.25(-1.31%) |
Sep 20, 2007 | 19.21 | 19.35 | 19.02 | 19.04 | 807,961 | -0.23(-1.18%) |
Sep 19, 2007 | 19.18 | 19.54 | 18.87 | 19.27 | 1,098,953 | +0.21(+1.08%) |
Sep 18, 2007 | 18.60 | 19.11 | 18.44 | 19.06 | 1,050,635 | +0.56(+3.00%) |
Sep 17, 2007 | 18.64 | 18.84 | 18.50 | 18.50 | 641,076 | -0.22(-1.18%) |
Sep 14, 2007 | 18.57 | 18.76 | 18.47 | 18.72 | 686,137 | +0.07(+0.38%) |
Sep 13, 2007 | 18.86 | 18.86 | 18.59 | 18.65 | 701,169 | -0.11(-0.61%) |
Sep 12, 2007 | 19.05 | 19.11 | 18.72 | 18.77 | 955,796 | -0.30(-1.57%) |
Sep 11, 2007 | 18.69 | 19.08 | 18.62 | 19.07 | 588,041 | +0.43(+2.33%) |
Sep 10, 2007 | 18.52 | 18.85 | 18.28 | 18.63 | 620,427 | +0.23(+1.24%) |
Sep 07, 2007 | 18.42 | 18.63 | 18.35 | 18.40 | 1,015,534 | -0.25(-1.34%) |
Sep 06, 2007 | 18.58 | 18.70 | 18.39 | 18.65 | 541,365 | +0.07(+0.38%) |
Sep 05, 2007 | 18.96 | 19.08 | 18.54 | 18.58 | 1,064,967 | -0.48(-2.50%) |
Sep 04, 2007 | 18.87 | 19.16 | 18.68 | 19.06 | 566,031 | +0.16(+0.87%) |
Aug 31, 2007 | 18.87 | 19.10 | 18.63 | 18.90 | 489,331 | +0.21(+1.10%) |
Aug 30, 2007 | 18.78 | 19.07 | 18.46 | 18.69 | 820,747 | -0.21(-1.13%) |
Aug 29, 2007 | 18.21 | 18.97 | 18.15 | 18.90 | 1,345,785 | +0.84(+4.65%) |
Aug 28, 2007 | 18.33 | 18.42 | 18.05 | 18.06 | 873,313 | -0.40(-2.16%) |
Aug 27, 2007 | 18.52 | 18.62 | 18.38 | 18.46 | 368,529 | -0.15(-0.80%) |
Aug 24, 2007 | 18.52 | 18.63 | 18.33 | 18.61 | 754,046 | +0.05(+0.27%) |
Aug 23, 2007 | 18.75 | 18.87 | 18.50 | 18.56 | 808,674 | -0.10(-0.53%) |
Aug 22, 2007 | 19.04 | 19.18 | 18.51 | 18.66 | 783,447 | -0.33(-1.72%) |
Aug 21, 2007 | 18.30 | 19.02 | 18.28 | 18.99 | 962,812 | +0.56(+3.05%) |
Aug 20, 2007 | 18.93 | 18.93 | 17.88 | 18.43 | 1,243,075 | -0.37(-1.97%) |
Aug 17, 2007 | 18.24 | 18.87 | 18.24 | 18.80 | 1,663,782 | +0.86(+4.80%) |
Aug 16, 2007 | 17.09 | 18.08 | 17.01 | 17.93 | 1,197,639 | +0.77(+4.48%) |
Aug 15, 2007 | 17.42 | 17.88 | 17.12 | 17.17 | 1,424,998 | +0.26(+1.56%) |
Aug 14, 2007 | 16.82 | 17.19 | 16.73 | 16.90 | 989,761 | +0.10(+0.59%) |
Aug 13, 2007 | 16.94 | 17.10 | 16.40 | 16.80 | 870,354 | -0.06(-0.38%) |
Aug 10, 2007 | 17.21 | 17.44 | 16.58 | 16.87 | 1,278,280 | -0.54(-3.11%) |
Aug 09, 2007 | 17.17 | 17.69 | 16.37 | 17.41 | 2,477,473 | -0.07(-0.41%) |
Aug 08, 2007 | 16.91 | 18.48 | 16.91 | 17.48 | 2,298,760 | +0.63(+3.76%) |
Aug 07, 2007 | 16.70 | 17.12 | 16.59 | 16.84 | 1,292,372 | +0.10(+0.59%) |
Aug 06, 2007 | 15.48 | 16.76 | 15.48 | 16.75 | 1,018,347 | +1.35(+8.74%) |
Aug 03, 2007 | 15.48 | 15.86 | 15.39 | 15.40 | 774,538 | -0.44(-2.79%) |
Aug 02, 2007 | 15.84 | 16.08 | 15.73 | 15.84 | 621,856 | +0.03(+0.18%) |
Aug 01, 2007 | 15.98 | 16.04 | 15.52 | 15.81 | 855,114 | -0.23(-1.42%) |
Jul 31, 2007 | 16.20 | 16.31 | 16.03 | 16.04 | 926,954 | -0.05(-0.31%) |
Jul 30, 2007 | 15.93 | 16.38 | 15.69 | 16.09 | 926,428 | +0.15(+0.94%) |
Jul 27, 2007 | 15.99 | 16.04 | 15.71 | 15.94 | 1,250,514 | -0.02(-0.13%) |
Jul 26, 2007 | 16.40 | 16.40 | 15.73 | 15.96 | 1,558,539 | -0.20(-1.23%) |
Jul 25, 2007 | 16.18 | 16.30 | 16.03 | 16.16 | 893,541 | +0.06(+0.40%) |
Jul 24, 2007 | 16.28 | 16.43 | 16.02 | 16.10 | 1,265,318 | -0.21(-1.27%) |
Jul 23, 2007 | 16.47 | 16.47 | 16.23 | 16.30 | 654,824 | -0.06(-0.39%) |
Jul 20, 2007 | 16.54 | 16.54 | 16.13 | 16.37 | 822,287 | -0.20(-1.20%) |
Jul 19, 2007 | 16.57 | 16.69 | 16.42 | 16.57 | 504,238 | +0.04(+0.26%) |
Jul 18, 2007 | 16.63 | 16.84 | 16.23 | 16.52 | 805,935 | -0.23(-1.36%) |
Jul 17, 2007 | 16.97 | 17.30 | 16.73 | 16.75 | 712,681 | -0.33(-1.96%) |
Jul 16, 2007 | 17.09 | 17.14 | 16.96 | 17.09 | 531,435 | -0.07(-0.41%) |
Jul 13, 2007 | 17.09 | 17.23 | 17.05 | 17.16 | 289,132 | -0.04(-0.25%) |
Jul 12, 2007 | 16.91 | 17.22 | 16.84 | 17.20 | 614,755 | +0.40(+2.37%) |
Jul 11, 2007 | 16.93 | 17.07 | 16.79 | 16.80 | 643,343 | -0.14(-0.80%) |
Jul 10, 2007 | 17.30 | 17.30 | 16.94 | 16.94 | 896,069 | -0.28(-1.65%) |
Jul 09, 2007 | 17.35 | 17.39 | 17.18 | 17.22 | 440,781 | -0.13(-0.74%) |
Jul 06, 2007 | 17.37 | 17.42 | 17.27 | 17.35 | 423,212 | +0.00(+0.02%) |
Jul 05, 2007 | 17.29 | 17.52 | 17.26 | 17.35 | 353,806 | +0.07(+0.43%) |
Jul 03, 2007 | 17.34 | 17.36 | 17.22 | 17.27 | 333,749 | -0.06(-0.37%) |
Jul 02, 2007 | 17.31 | 17.39 | 17.26 | 17.34 | 584,287 | +0.03(+0.16%) |
Jun 29, 2007 | 17.29 | 17.37 | 17.26 | 17.31 | 874,663 | +0.03(+0.16%) |
Jun 28, 2007 | 17.18 | 17.32 | 17.09 | 17.28 | 395,620 | +0.14(+0.79%) |
Jun 27, 2007 | 17.04 | 17.15 | 16.92 | 17.14 | 960,484 | +0.03(+0.17%) |
Jun 26, 2007 | 17.06 | 17.21 | 17.02 | 17.12 | 895,664 | +0.09(+0.54%) |
Jun 25, 2007 | 17.10 | 17.19 | 16.94 | 17.02 | 914,652 | -0.04(-0.25%) |
Jun 22, 2007 | 17.05 | 17.09 | 16.94 | 17.07 | 1,137,332 | -0.06(-0.33%) |
Jun 21, 2007 | 17.14 | 17.23 | 17.03 | 17.12 | 426,818 | +0.00(+0.00%) |
Jun 20, 2007 | 17.35 | 17.37 | 17.12 | 17.12 | 428,822 | -0.21(-1.19%) |
Jun 19, 2007 | 17.34 | 17.36 | 17.24 | 17.33 | 350,446 | -0.02(-0.12%) |
Jun 18, 2007 | 17.33 | 17.40 | 17.29 | 17.35 | 667,744 | +0.00(+0.00%) |
Jun 15, 2007 | 17.36 | 17.36 | 17.27 | 17.35 | 601,728 | +0.06(+0.33%) |
Jun 14, 2007 | 17.18 | 17.30 | 17.15 | 17.29 | 421,940 | +0.10(+0.58%) |
Jun 13, 2007 | 17.09 | 17.25 | 17.02 | 17.19 | 765,784 | +0.11(+0.63%) |
Jun 12, 2007 | 17.24 | 17.29 | 17.06 | 17.09 | 602,290 | -0.25(-1.44%) |
Jun 11, 2007 | 17.21 | 17.36 | 17.16 | 17.34 | 577,210 | +0.09(+0.54%) |
Jun 08, 2007 | 17.14 | 17.28 | 17.07 | 17.24 | 733,842 | +0.05(+0.29%) |
Jun 07, 2007 | 17.45 | 17.51 | 17.19 | 17.19 | 1,032,145 | -0.34(-1.95%) |
Jun 06, 2007 | 17.70 | 17.74 | 17.51 | 17.54 | 693,290 | -0.27(-1.52%) |
Jun 05, 2007 | 17.99 | 18.01 | 17.76 | 17.81 | 591,681 | -0.27(-1.50%) |
Jun 04, 2007 | 17.97 | 18.08 | 17.91 | 18.08 | 268,516 | +0.06(+0.36%) |
Jun 01, 2007 | 17.87 | 18.01 | 17.87 | 18.01 | 359,868 | +0.16(+0.88%) |
May 31, 2007 | 17.98 | 17.98 | 17.80 | 17.86 | 689,543 | -0.11(-0.59%) |
May 30, 2007 | 17.73 | 17.96 | 17.69 | 17.96 | 746,690 | +0.16(+0.92%) |
May 29, 2007 | 17.73 | 17.84 | 17.72 | 17.80 | 403,323 | +0.08(+0.44%) |
May 25, 2007 | 17.60 | 17.73 | 17.52 | 17.72 | 326,027 | +0.15(+0.85%) |
May 24, 2007 | 17.74 | 17.81 | 17.54 | 17.57 | 416,545 | -0.19(-1.04%) |
May 23, 2007 | 17.81 | 17.90 | 17.75 | 17.76 | 339,816 | -0.07(-0.40%) |
May 22, 2007 | 17.59 | 17.88 | 17.47 | 17.83 | 745,725 | +0.19(+1.09%) |
May 21, 2007 | 17.53 | 17.65 | 17.41 | 17.64 | 538,983 | +0.04(+0.24%) |
May 18, 2007 | 17.54 | 17.62 | 17.50 | 17.59 | 337,766 | +0.14(+0.78%) |
May 17, 2007 | 17.29 | 17.54 | 17.29 | 17.46 | 400,986 | +0.10(+0.57%) |
May 16, 2007 | 17.28 | 17.41 | 17.23 | 17.36 | 301,020 | +0.11(+0.66%) |
May 15, 2007 | 17.24 | 17.45 | 17.23 | 17.24 | 260,338 | -0.04(-0.25%) |
May 14, 2007 | 17.56 | 17.56 | 17.28 | 17.29 | 311,465 | -0.26(-1.50%) |
May 11, 2007 | 17.32 | 17.55 | 17.24 | 17.55 | 220,452 | +0.20(+1.15%) |
May 10, 2007 | 17.65 | 17.65 | 17.29 | 17.35 | 509,141 | -0.25(-1.42%) |
May 09, 2007 | 17.49 | 17.63 | 17.44 | 17.60 | 471,277 | +0.01(+0.08%) |
May 08, 2007 | 17.26 | 17.59 | 17.26 | 17.59 | 603,910 | +0.21(+1.23%) |
May 07, 2007 | 17.41 | 17.44 | 17.33 | 17.37 | 323,839 | -0.06(-0.37%) |
May 04, 2007 | 17.15 | 17.45 | 17.15 | 17.44 | 547,161 | +0.22(+1.28%) |
May 03, 2007 | 17.21 | 17.28 | 17.09 | 17.21 | 386,804 | -0.01(-0.04%) |
May 02, 2007 | 17.09 | 17.28 | 17.04 | 17.22 | 385,427 | +0.14(+0.83%) |
May 01, 2007 | 16.92 | 17.09 | 16.82 | 17.08 | 490,432 | +0.20(+1.18%) |
Apr 30, 2007 | 17.01 | 17.01 | 16.83 | 16.88 | 729,266 | -0.09(-0.50%) |
Apr 27, 2007 | 16.91 | 17.01 | 16.80 | 16.97 | 679,230 | +0.04(+0.25%) |
Apr 26, 2007 | 16.88 | 16.97 | 16.76 | 16.92 | 745,359 | -0.01(-0.04%) |
Apr 25, 2007 | 16.87 | 16.98 | 16.82 | 16.93 | 535,241 | +0.11(+0.68%) |
Apr 24, 2007 | 16.77 | 16.91 | 16.65 | 16.82 | 903,790 | +0.10(+0.60%) |
Apr 23, 2007 | 16.82 | 16.88 | 16.72 | 16.72 | 637,084 | -0.18(-1.05%) |
Apr 20, 2007 | 16.97 | 16.99 | 16.82 | 16.89 | 345,521 | +0.07(+0.42%) |
Apr 19, 2007 | 16.87 | 16.87 | 16.59 | 16.82 | 354,220 | -0.05(-0.30%) |
Apr 18, 2007 | 16.75 | 16.93 | 16.39 | 16.87 | 722,503 | +0.21(+1.24%) |
Apr 17, 2007 | 16.73 | 16.79 | 16.42 | 16.67 | 653,130 | -0.12(-0.72%) |
Apr 16, 2007 | 16.47 | 16.82 | 16.46 | 16.79 | 414,838 | +0.42(+2.57%) |
Apr 13, 2007 | 16.33 | 16.40 | 16.07 | 16.37 | 315,275 | +0.12(+0.74%) |
Apr 12, 2007 | 16.08 | 16.27 | 16.07 | 16.25 | 399,674 | +0.09(+0.53%) |
Apr 11, 2007 | 16.42 | 16.42 | 16.13 | 16.16 | 563,299 | -0.21(-1.26%) |
Apr 10, 2007 | 16.42 | 16.58 | 16.35 | 16.37 | 370,340 | -0.11(-0.65%) |
Apr 09, 2007 | 16.61 | 16.61 | 16.42 | 16.47 | 213,075 | -0.04(-0.22%) |
Apr 05, 2007 | 16.49 | 16.64 | 16.44 | 16.51 | 220,320 | -0.02(-0.13%) |
Apr 04, 2007 | 16.56 | 16.65 | 16.49 | 16.53 | 220,606 | -0.07(-0.43%) |
Apr 03, 2007 | 16.60 | 16.64 | 16.52 | 16.60 | 405,226 | +0.01(+0.04%) |
Apr 02, 2007 | 16.77 | 16.79 | 16.47 | 16.60 | 332,926 | -0.11(-0.64%) |
Mar 30, 2007 | 16.60 | 16.84 | 16.55 | 16.70 | 467,944 | +0.00(+0.00%) |
Mar 29, 2007 | 16.66 | 16.78 | 16.60 | 16.70 | 392,534 | +0.11(+0.69%) |
Mar 28, 2007 | 16.58 | 16.70 | 16.48 | 16.59 | 438,592 | -0.08(-0.47%) |
Mar 27, 2007 | 16.89 | 16.90 | 16.65 | 16.67 | 407,354 | -0.24(-1.43%) |
Mar 26, 2007 | 17.06 | 17.06 | 16.77 | 16.91 | 421,492 | -0.03(-0.17%) |
Mar 23, 2007 | 16.98 | 17.08 | 16.92 | 16.94 | 405,416 | -0.02(-0.13%) |
Mar 22, 2007 | 17.09 | 17.10 | 16.87 | 16.96 | 646,953 | -0.12(-0.71%) |
Mar 21, 2007 | 16.88 | 17.09 | 16.73 | 17.08 | 541,638 | +0.22(+1.31%) |
Mar 20, 2007 | 16.59 | 16.87 | 16.57 | 16.86 | 360,518 | +0.21(+1.28%) |
Mar 19, 2007 | 16.60 | 16.71 | 16.55 | 16.65 | 221,630 | +0.11(+0.65%) |
Mar 16, 2007 | 16.60 | 16.76 | 16.48 | 16.54 | 403,677 | -0.03(-0.17%) |
Mar 15, 2007 | 16.32 | 16.64 | 16.32 | 16.57 | 831,591 | +0.18(+1.09%) |
Mar 14, 2007 | 16.18 | 16.42 | 16.02 | 16.39 | 473,478 | +0.16(+0.97%) |
Mar 13, 2007 | 16.68 | 16.59 | 16.23 | 16.23 | 356,877 | -0.45(-2.69%) |
Mar 12, 2007 | 16.65 | 16.72 | 16.58 | 16.68 | 204,305 | -0.04(-0.26%) |
Mar 09, 2007 | 16.76 | 16.86 | 16.64 | 16.72 | 310,215 | -0.04(-0.21%) |
Mar 08, 2007 | 16.74 | 16.91 | 16.72 | 16.76 | 216,258 | +0.06(+0.34%) |
Mar 07, 2007 | 16.65 | 16.77 | 16.57 | 16.70 | 465,128 | -0.01(-0.09%) |
Mar 06, 2007 | 16.60 | 16.77 | 16.60 | 16.72 | 443,288 | +0.18(+1.08%) |
Mar 05, 2007 | 16.73 | 16.81 | 16.53 | 16.54 | 632,143 | -0.31(-1.82%) |
Mar 02, 2007 | 16.93 | 16.93 | 16.73 | 16.84 | 575,453 | -0.16(-0.92%) |