Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.66 | 20.79 | 20.27 | 20.59 | 362,191 | -0.36(-1.71%) |
Feb 28, 2008 | 20.94 | 21.42 | 20.79 | 20.95 | 490,521 | +0.21(+1.04%) |
Feb 27, 2008 | 19.98 | 20.92 | 19.93 | 20.74 | 1,157,772 | -0.28(-1.32%) |
Feb 26, 2008 | 22.09 | 22.09 | 20.95 | 21.01 | 652,489 | -1.17(-5.29%) |
Feb 25, 2008 | 22.28 | 22.28 | 21.58 | 22.19 | 369,531 | +0.15(+0.69%) |
Feb 22, 2008 | 22.58 | 22.58 | 21.76 | 22.03 | 496,243 | -0.17(-0.77%) |
Feb 21, 2008 | 23.58 | 23.71 | 21.91 | 22.21 | 629,543 | -1.17(-5.02%) |
Feb 20, 2008 | 23.52 | 23.75 | 23.08 | 23.38 | 467,843 | -0.36(-1.51%) |
Feb 19, 2008 | 23.95 | 24.18 | 23.29 | 23.74 | 642,128 | +0.14(+0.61%) |
Feb 18, 2008 | 23.97 | 24.14 | 22.79 | 23.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.97 | 24.14 | 22.79 | 23.59 | 477,934 | -0.50(-2.08%) |
Feb 14, 2008 | 23.74 | 24.44 | 23.43 | 24.10 | 684,049 | +0.77(+3.30%) |
Feb 13, 2008 | 23.51 | 23.65 | 22.77 | 23.32 | 710,511 | -0.13(-0.53%) |
Feb 12, 2008 | 23.74 | 23.79 | 23.10 | 23.45 | 1,027,334 | -0.08(-0.34%) |
Feb 11, 2008 | 23.78 | 23.78 | 23.23 | 23.53 | 754,305 | -0.20(-0.83%) |
Feb 08, 2008 | 24.64 | 25.30 | 23.49 | 23.73 | 872,913 | -1.02(-4.13%) |
Feb 07, 2008 | 23.57 | 24.83 | 21.63 | 24.75 | 1,489,974 | +2.02(+8.91%) |
Feb 06, 2008 | 22.21 | 22.81 | 22.13 | 22.72 | 685,754 | +0.84(+3.85%) |
Feb 05, 2008 | 21.22 | 22.60 | 21.22 | 21.88 | 586,952 | +0.28(+1.29%) |
Feb 04, 2008 | 20.67 | 21.69 | 20.30 | 21.61 | 498,811 | +1.06(+5.14%) |
Feb 01, 2008 | 20.67 | 20.96 | 20.29 | 20.55 | 527,070 | -0.09(-0.43%) |
Jan 31, 2008 | 20.28 | 20.89 | 19.61 | 20.64 | 517,651 | +0.24(+1.19%) |
Jan 30, 2008 | 20.23 | 20.94 | 19.63 | 20.40 | 390,672 | +0.06(+0.31%) |
Jan 29, 2008 | 19.95 | 20.75 | 19.86 | 20.33 | 788,240 | +0.31(+1.57%) |
Jan 28, 2008 | 21.02 | 21.11 | 19.61 | 20.02 | 573,315 | -1.31(-6.13%) |
Jan 25, 2008 | 21.47 | 21.59 | 21.03 | 21.33 | 594,403 | +0.28(+1.32%) |
Jan 24, 2008 | 21.35 | 21.66 | 20.76 | 21.05 | 677,347 | -0.07(-0.34%) |
Jan 23, 2008 | 20.60 | 21.26 | 20.36 | 21.12 | 587,700 | -0.02(-0.08%) |
Jan 22, 2008 | 21.15 | 21.68 | 20.83 | 21.14 | 659,897 | -0.97(-4.38%) |
Jan 21, 2008 | 22.17 | 22.35 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.17 | 22.35 | 21.91 | 22.11 | 450,247 | -0.01(-0.04%) |
Jan 17, 2008 | 22.64 | 23.59 | 21.85 | 22.12 | 813,974 | -0.27(-1.20%) |
Jan 16, 2008 | 22.84 | 23.09 | 21.68 | 22.38 | 882,020 | -0.59(-2.57%) |
Jan 15, 2008 | 23.65 | 24.22 | 22.85 | 22.98 | 537,327 | -0.92(-3.86%) |
Jan 14, 2008 | 23.88 | 24.46 | 23.67 | 23.90 | 474,246 | -0.09(-0.37%) |
Jan 11, 2008 | 24.69 | 25.11 | 23.84 | 23.99 | 606,939 | -0.84(-3.39%) |
Jan 10, 2008 | 23.65 | 25.21 | 23.46 | 24.83 | 402,018 | +0.97(+4.05%) |
Jan 09, 2008 | 23.77 | 24.06 | 23.56 | 23.86 | 470,175 | +0.21(+0.91%) |
Jan 08, 2008 | 24.40 | 24.53 | 23.48 | 23.65 | 589,496 | -0.54(-2.22%) |
Jan 07, 2008 | 22.80 | 24.26 | 22.52 | 24.18 | 625,300 | +1.45(+6.38%) |
Jan 04, 2008 | 22.98 | 23.34 | 22.64 | 22.73 | 313,784 | -0.60(-2.57%) |
Jan 03, 2008 | 22.90 | 23.67 | 22.90 | 23.33 | 465,106 | +0.51(+2.24%) |
Jan 02, 2008 | 22.54 | 23.33 | 22.46 | 22.82 | 807,833 | +0.47(+2.08%) |
Jan 01, 2008 | 21.65 | 22.57 | 21.65 | 22.36 | 448,126 | +0.00(+0.00%) |
Dec 31, 2007 | 21.65 | 22.57 | 21.65 | 22.36 | 448,126 | +0.46(+2.09%) |
Dec 28, 2007 | 22.21 | 22.39 | 21.86 | 21.90 | 393,757 | -0.24(-1.09%) |
Dec 27, 2007 | 22.40 | 22.84 | 21.94 | 22.14 | 257,254 | -0.08(-0.36%) |
Dec 26, 2007 | 22.26 | 22.55 | 21.85 | 22.22 | 473,580 | +0.13(+0.57%) |
Dec 24, 2007 | 21.69 | 22.38 | 21.43 | 22.10 | 293,727 | +0.54(+2.49%) |
Dec 21, 2007 | 21.61 | 22.14 | 21.27 | 21.56 | 368,895 | +0.20(+0.92%) |
Dec 20, 2007 | 20.94 | 21.41 | 20.57 | 21.36 | 237,125 | +0.67(+3.25%) |
Dec 19, 2007 | 21.16 | 21.22 | 20.29 | 20.69 | 533,308 | -0.58(-2.74%) |
Dec 18, 2007 | 21.30 | 21.88 | 20.61 | 21.27 | 878,731 | +0.27(+1.28%) |
Dec 17, 2007 | 21.50 | 22.61 | 20.75 | 21.00 | 1,081,600 | -0.49(-2.29%) |
Dec 14, 2007 | 20.69 | 21.95 | 20.60 | 21.50 | 1,100,109 | +0.55(+2.61%) |
Dec 13, 2007 | 20.10 | 21.06 | 20.05 | 20.95 | 406,707 | +0.91(+4.56%) |
Dec 12, 2007 | 20.01 | 20.60 | 19.91 | 20.04 | 379,020 | +0.06(+0.31%) |
Dec 11, 2007 | 20.57 | 20.70 | 19.78 | 19.97 | 478,716 | -0.51(-2.49%) |
Dec 10, 2007 | 20.78 | 20.87 | 20.36 | 20.49 | 561,970 | -0.03(-0.13%) |
Dec 07, 2007 | 20.64 | 20.88 | 20.06 | 20.51 | 457,616 | -0.02(-0.09%) |
Dec 06, 2007 | 20.63 | 21.12 | 20.33 | 20.53 | 397,999 | -0.13(-0.61%) |
Dec 05, 2007 | 21.68 | 21.81 | 20.46 | 20.66 | 351,892 | -0.62(-2.91%) |
Dec 04, 2007 | 21.18 | 21.40 | 20.79 | 21.27 | 361,158 | +0.12(+0.55%) |
Dec 03, 2007 | 21.14 | 21.27 | 20.89 | 21.16 | 243,036 | +0.31(+1.50%) |
Nov 30, 2007 | 21.06 | 21.43 | 20.75 | 20.84 | 372,322 | +0.06(+0.30%) |
Nov 29, 2007 | 21.43 | 21.43 | 20.38 | 20.78 | 905,251 | -1.30(-5.88%) |
Nov 28, 2007 | 21.29 | 22.22 | 21.29 | 22.08 | 853,215 | +0.79(+3.70%) |
Nov 27, 2007 | 20.96 | 21.42 | 20.93 | 21.29 | 674,907 | +0.39(+1.89%) |
Nov 26, 2007 | 19.92 | 21.47 | 19.92 | 20.90 | 712,213 | +0.82(+4.06%) |
Nov 23, 2007 | 19.33 | 20.35 | 19.24 | 20.08 | 204,191 | +0.94(+4.91%) |
Nov 21, 2007 | 20.94 | 20.94 | 19.09 | 19.14 | 536,152 | -1.89(-8.99%) |
Nov 20, 2007 | 20.44 | 21.03 | 19.62 | 21.03 | 823,296 | +0.61(+2.98%) |
Nov 19, 2007 | 18.48 | 20.69 | 17.22 | 20.42 | 1,139,725 | +1.79(+9.62%) |
Nov 16, 2007 | 17.63 | 18.63 | 17.41 | 18.63 | 1,028,882 | +1.04(+5.91%) |
Nov 15, 2007 | 17.28 | 17.65 | 17.23 | 17.59 | 510,199 | +0.30(+1.76%) |
Nov 14, 2007 | 17.23 | 17.37 | 17.05 | 17.29 | 510,533 | +0.06(+0.36%) |
Nov 13, 2007 | 17.31 | 17.31 | 17.12 | 17.22 | 324,875 | +0.02(+0.10%) |
Nov 12, 2007 | 17.23 | 17.32 | 16.94 | 17.21 | 449,689 | -0.03(-0.16%) |
Nov 09, 2007 | 17.00 | 17.40 | 16.96 | 17.23 | 675,539 | +0.04(+0.21%) |
Nov 08, 2007 | 16.72 | 17.23 | 16.71 | 17.20 | 648,298 | +1.48(+9.40%) |
Nov 07, 2007 | 16.01 | 16.10 | 15.64 | 15.72 | 175,946 | -0.38(-2.34%) |
Nov 06, 2007 | 15.96 | 16.16 | 15.77 | 16.10 | 182,421 | +0.19(+1.18%) |
Nov 05, 2007 | 15.90 | 16.18 | 15.76 | 15.91 | 143,793 | -0.22(-1.33%) |
Nov 02, 2007 | 16.12 | 16.33 | 15.90 | 16.12 | 189,454 | +0.14(+0.90%) |
Nov 01, 2007 | 15.94 | 16.06 | 15.73 | 15.98 | 322,753 | -0.25(-1.55%) |
Oct 31, 2007 | 16.39 | 16.39 | 15.96 | 16.23 | 168,131 | -0.15(-0.93%) |
Oct 30, 2007 | 16.52 | 16.53 | 16.31 | 16.38 | 121,688 | -0.18(-1.08%) |
Oct 29, 2007 | 16.57 | 16.62 | 16.42 | 16.56 | 111,864 | -0.05(-0.32%) |
Oct 26, 2007 | 16.56 | 16.64 | 16.35 | 16.62 | 183,760 | +0.29(+1.76%) |
Oct 25, 2007 | 16.10 | 16.44 | 15.87 | 16.33 | 133,522 | +0.32(+2.01%) |
Oct 24, 2007 | 16.03 | 16.08 | 15.60 | 16.01 | 183,426 | -0.16(-1.00%) |
Oct 23, 2007 | 16.43 | 16.43 | 16.00 | 16.17 | 114,097 | -0.09(-0.55%) |
Oct 22, 2007 | 15.92 | 16.30 | 15.78 | 16.26 | 109,854 | +0.21(+1.28%) |
Oct 19, 2007 | 16.24 | 16.24 | 16.02 | 16.05 | 167,907 | -0.25(-1.54%) |
Oct 18, 2007 | 16.24 | 16.36 | 16.02 | 16.30 | 117,446 | +0.00(+0.00%) |
Oct 17, 2007 | 16.69 | 16.75 | 16.04 | 16.30 | 128,610 | -0.20(-1.19%) |
Oct 16, 2007 | 16.41 | 16.63 | 16.23 | 16.50 | 125,596 | +0.08(+0.49%) |
Oct 15, 2007 | 16.58 | 16.58 | 16.10 | 16.42 | 158,306 | -0.21(-1.29%) |
Oct 12, 2007 | 16.37 | 16.84 | 16.21 | 16.63 | 272,738 | +0.22(+1.36%) |
Oct 11, 2007 | 16.36 | 16.62 | 16.26 | 16.41 | 259,006 | +0.12(+0.72%) |
Oct 10, 2007 | 16.30 | 16.39 | 16.20 | 16.29 | 116,441 | -0.02(-0.11%) |
Oct 09, 2007 | 16.30 | 16.31 | 15.76 | 16.31 | 161,321 | +0.02(+0.11%) |
Oct 08, 2007 | 16.15 | 16.36 | 16.13 | 16.29 | 89,870 | +0.04(+0.28%) |
Oct 05, 2007 | 16.21 | 16.30 | 16.03 | 16.25 | 116,664 | +0.21(+1.34%) |
Oct 04, 2007 | 16.16 | 16.27 | 16.01 | 16.03 | 57,495 | -0.04(-0.22%) |
Oct 03, 2007 | 16.28 | 16.33 | 15.97 | 16.07 | 120,572 | -0.28(-1.70%) |
Oct 02, 2007 | 16.34 | 16.46 | 16.25 | 16.35 | 114,655 | +0.04(+0.27%) |
Oct 01, 2007 | 15.95 | 16.47 | 15.87 | 16.30 | 211,447 | +0.39(+2.42%) |
Sep 28, 2007 | 16.29 | 16.36 | 15.87 | 15.92 | 115,883 | -0.41(-2.52%) |
Sep 27, 2007 | 16.39 | 16.42 | 16.28 | 16.33 | 157,525 | -0.01(-0.06%) |
Sep 26, 2007 | 16.35 | 16.44 | 16.18 | 16.34 | 75,469 | +0.05(+0.33%) |
Sep 25, 2007 | 16.35 | 16.38 | 16.14 | 16.28 | 71,896 | -0.17(-1.03%) |
Sep 24, 2007 | 16.47 | 16.53 | 16.30 | 16.45 | 123,474 | +0.04(+0.27%) |
Sep 21, 2007 | 16.41 | 16.42 | 16.31 | 16.41 | 300,649 | +0.13(+0.83%) |
Sep 20, 2007 | 16.37 | 16.41 | 16.13 | 16.28 | 233,329 | -0.09(-0.55%) |
Sep 19, 2007 | 16.57 | 16.57 | 16.31 | 16.36 | 254,429 | +0.00(+0.00%) |
Sep 18, 2007 | 15.87 | 16.39 | 15.57 | 16.36 | 237,683 | +0.51(+3.22%) |
Sep 17, 2007 | 15.63 | 16.18 | 15.57 | 15.85 | 330,457 | +0.12(+0.74%) |
Sep 14, 2007 | 15.81 | 15.86 | 15.47 | 15.74 | 201,288 | -0.07(-0.45%) |
Sep 13, 2007 | 15.85 | 16.12 | 15.68 | 15.81 | 88,866 | +0.05(+0.34%) |
Sep 12, 2007 | 16.03 | 16.05 | 15.59 | 15.76 | 217,476 | -0.32(-2.01%) |
Sep 11, 2007 | 16.13 | 16.23 | 15.85 | 16.08 | 332,355 | -0.04(-0.22%) |
Sep 10, 2007 | 16.53 | 16.58 | 15.68 | 16.11 | 292,945 | -0.33(-2.02%) |
Sep 07, 2007 | 16.31 | 16.47 | 16.21 | 16.45 | 367,521 | +0.08(+0.49%) |
Sep 06, 2007 | 15.92 | 16.38 | 15.95 | 16.36 | 110,524 | +0.45(+2.81%) |
Sep 05, 2007 | 16.01 | 16.10 | 15.80 | 15.92 | 342,626 | -0.19(-1.17%) |
Sep 04, 2007 | 16.12 | 16.21 | 15.95 | 16.11 | 146,026 | -0.07(-0.44%) |
Aug 31, 2007 | 16.35 | 16.35 | 16.04 | 16.18 | 63,412 | +0.04(+0.22%) |
Aug 30, 2007 | 16.36 | 16.44 | 15.99 | 16.14 | 77,590 | -0.22(-1.31%) |
Aug 29, 2007 | 16.05 | 16.39 | 15.94 | 16.36 | 76,474 | +0.37(+2.30%) |
Aug 28, 2007 | 16.08 | 16.19 | 15.92 | 15.99 | 152,278 | -0.22(-1.38%) |
Aug 27, 2007 | 16.43 | 16.49 | 16.18 | 16.21 | 91,098 | -0.24(-1.47%) |
Aug 24, 2007 | 16.36 | 16.55 | 16.19 | 16.45 | 110,412 | +0.09(+0.55%) |
Aug 23, 2007 | 16.73 | 16.73 | 16.34 | 16.36 | 104,607 | -0.22(-1.35%) |
Aug 22, 2007 | 16.27 | 16.71 | 16.27 | 16.59 | 155,292 | +0.39(+2.38%) |
Aug 21, 2007 | 16.83 | 16.97 | 16.20 | 16.20 | 174,606 | -0.70(-4.13%) |
Aug 20, 2007 | 17.02 | 17.09 | 16.54 | 16.90 | 126,154 | -0.13(-0.74%) |
Aug 17, 2007 | 17.23 | 17.60 | 16.86 | 17.03 | 281,223 | +0.05(+0.32%) |
Aug 16, 2007 | 16.12 | 17.05 | 16.12 | 16.97 | 465,765 | +0.75(+4.64%) |
Aug 15, 2007 | 16.61 | 16.73 | 16.19 | 16.22 | 178,513 | -0.34(-2.05%) |
Aug 14, 2007 | 17.09 | 17.09 | 16.51 | 16.56 | 199,837 | -0.42(-2.48%) |
Aug 13, 2007 | 17.46 | 17.46 | 16.94 | 16.98 | 383,709 | -0.38(-2.17%) |
Aug 10, 2007 | 16.82 | 17.78 | 16.77 | 17.36 | 580,421 | +0.66(+3.97%) |
Aug 09, 2007 | 16.12 | 16.74 | 15.85 | 16.70 | 829,938 | +0.20(+1.19%) |
Aug 08, 2007 | 16.21 | 16.54 | 16.06 | 16.50 | 522,256 | +0.47(+2.91%) |
Aug 07, 2007 | 15.86 | 16.35 | 15.82 | 16.03 | 449,131 | +0.11(+0.67%) |
Aug 06, 2007 | 15.75 | 16.04 | 15.30 | 15.93 | 406,372 | +0.10(+0.62%) |
Aug 03, 2007 | 15.83 | 16.09 | 15.72 | 15.83 | 320,521 | -0.26(-1.61%) |
Aug 02, 2007 | 16.38 | 16.45 | 16.02 | 16.09 | 185,435 | -0.30(-1.86%) |
Aug 01, 2007 | 16.14 | 16.51 | 16.10 | 16.39 | 330,680 | +0.18(+1.10%) |
Jul 31, 2007 | 16.71 | 16.71 | 16.19 | 16.21 | 203,633 | -0.34(-2.06%) |
Jul 30, 2007 | 16.42 | 16.66 | 15.94 | 16.55 | 296,295 | +0.10(+0.60%) |
Jul 27, 2007 | 16.48 | 16.57 | 16.07 | 16.45 | 393,422 | -0.13(-0.76%) |
Jul 26, 2007 | 16.78 | 17.10 | 16.28 | 16.58 | 442,432 | -0.56(-3.24%) |
Jul 25, 2007 | 17.07 | 17.32 | 16.97 | 17.14 | 366,517 | +0.22(+1.32%) |
Jul 24, 2007 | 16.84 | 17.06 | 16.70 | 16.91 | 323,088 | -0.11(-0.63%) |
Jul 23, 2007 | 17.05 | 17.32 | 16.94 | 17.02 | 189,119 | -0.04(-0.21%) |
Jul 20, 2007 | 17.31 | 17.31 | 16.82 | 17.05 | 238,576 | -0.29(-1.65%) |
Jul 19, 2007 | 17.50 | 17.54 | 17.31 | 17.34 | 130,396 | +0.01(+0.05%) |
Jul 18, 2007 | 17.29 | 17.54 | 17.13 | 17.33 | 628,538 | +0.04(+0.26%) |
Jul 17, 2007 | 17.55 | 17.71 | 17.25 | 17.29 | 311,924 | -0.14(-0.82%) |
Jul 16, 2007 | 17.27 | 17.51 | 17.19 | 17.43 | 291,047 | +0.15(+0.88%) |
Jul 13, 2007 | 16.97 | 17.28 | 16.95 | 17.28 | 641,935 | +0.21(+1.26%) |
Jul 12, 2007 | 16.89 | 17.08 | 16.72 | 17.06 | 482,958 | +0.31(+1.87%) |
Jul 11, 2007 | 16.69 | 16.89 | 16.64 | 16.75 | 173,378 | +0.05(+0.32%) |
Jul 10, 2007 | 17.04 | 17.12 | 16.61 | 16.70 | 287,140 | -0.50(-2.92%) |
Jul 09, 2007 | 16.80 | 17.24 | 16.38 | 17.20 | 877,720 | +0.52(+3.11%) |
Jul 06, 2007 | 16.76 | 16.82 | 16.55 | 16.68 | 162,437 | +0.02(+0.11%) |
Jul 05, 2007 | 16.85 | 16.85 | 16.54 | 16.66 | 207,317 | -0.19(-1.12%) |
Jul 03, 2007 | 16.64 | 16.98 | 16.43 | 16.85 | 237,013 | +0.28(+1.68%) |
Jul 02, 2007 | 16.48 | 16.79 | 16.44 | 16.57 | 579,639 | +0.18(+1.09%) |
Jun 29, 2007 | 17.06 | 17.06 | 16.19 | 16.39 | 1,049,648 | -0.76(-4.44%) |
Jun 28, 2007 | 17.03 | 17.24 | 16.85 | 17.15 | 232,101 | +0.09(+0.53%) |
Jun 27, 2007 | 17.02 | 17.12 | 16.88 | 17.06 | 250,410 | -0.06(-0.37%) |
Jun 26, 2007 | 17.16 | 17.28 | 17.00 | 17.13 | 707,356 | -0.03(-0.16%) |
Jun 25, 2007 | 17.14 | 17.24 | 17.07 | 17.15 | 536,881 | +0.09(+0.53%) |
Jun 22, 2007 | 16.97 | 17.06 | 16.63 | 17.06 | 1,500,900 | +0.02(+0.11%) |
Jun 21, 2007 | 16.53 | 17.09 | 16.33 | 17.05 | 243,265 | +0.40(+2.42%) |
Jun 20, 2007 | 17.06 | 17.23 | 16.59 | 16.64 | 169,694 | -0.41(-2.42%) |
Jun 19, 2007 | 16.85 | 17.25 | 16.75 | 17.05 | 437,297 | +0.20(+1.17%) |
Jun 18, 2007 | 17.05 | 17.16 | 16.79 | 16.86 | 196,488 | -0.19(-1.10%) |
Jun 15, 2007 | 17.57 | 17.65 | 17.00 | 17.05 | 549,831 | +0.13(+0.74%) |
Jun 14, 2007 | 16.39 | 17.23 | 16.22 | 16.92 | 948,724 | +0.95(+5.95%) |
Jun 13, 2007 | 15.85 | 16.11 | 15.79 | 15.97 | 168,577 | +0.15(+0.96%) |
Jun 12, 2007 | 16.03 | 16.30 | 15.54 | 15.82 | 265,035 | -0.30(-1.89%) |
Jun 11, 2007 | 15.96 | 16.43 | 15.89 | 16.12 | 121,130 | +0.16(+1.01%) |
Jun 08, 2007 | 16.21 | 16.21 | 15.87 | 15.96 | 234,111 | -0.30(-1.87%) |
Jun 07, 2007 | 16.26 | 16.55 | 16.11 | 16.27 | 204,191 | -0.09(-0.55%) |
Jun 06, 2007 | 15.96 | 16.46 | 15.80 | 16.36 | 146,807 | +0.27(+1.67%) |
Jun 05, 2007 | 16.12 | 16.20 | 16.02 | 16.09 | 230,650 | -0.26(-1.59%) |
Jun 04, 2007 | 16.30 | 16.35 | 16.02 | 16.35 | 261,463 | +0.00(+0.00%) |
Jun 01, 2007 | 16.34 | 16.64 | 16.30 | 16.35 | 394,762 | +0.12(+0.72%) |
May 31, 2007 | 16.48 | 16.59 | 16.13 | 16.23 | 149,487 | -0.21(-1.25%) |
May 30, 2007 | 16.12 | 16.48 | 15.81 | 16.44 | 165,563 | +0.09(+0.55%) |
May 29, 2007 | 16.46 | 16.59 | 16.20 | 16.35 | 154,399 | -0.21(-1.24%) |
May 25, 2007 | 16.29 | 16.61 | 16.29 | 16.55 | 122,693 | +0.36(+2.21%) |
May 24, 2007 | 16.38 | 16.68 | 16.03 | 16.19 | 264,700 | -0.23(-1.42%) |
May 23, 2007 | 16.57 | 16.70 | 16.36 | 16.43 | 188,003 | -0.08(-0.49%) |
May 22, 2007 | 16.51 | 16.57 | 16.34 | 16.51 | 139,216 | +0.00(+0.00%) |
May 21, 2007 | 16.31 | 16.71 | 16.27 | 16.51 | 475,590 | +0.35(+2.16%) |
May 18, 2007 | 16.14 | 16.29 | 15.88 | 16.16 | 422,337 | +0.03(+0.17%) |
May 17, 2007 | 16.12 | 16.69 | 16.06 | 16.13 | 989,026 | +0.97(+6.38%) |
May 16, 2007 | 14.66 | 15.16 | 14.60 | 15.16 | 153,952 | +0.52(+3.55%) |
May 15, 2007 | 14.87 | 15.15 | 14.63 | 14.65 | 150,715 | -0.25(-1.68%) |
May 14, 2007 | 15.05 | 15.07 | 14.65 | 14.90 | 148,817 | -0.20(-1.31%) |
May 11, 2007 | 15.11 | 15.17 | 14.95 | 15.09 | 68,994 | +0.09(+0.60%) |
May 10, 2007 | 14.92 | 15.31 | 14.85 | 15.00 | 379,467 | +0.00(+0.00%) |
May 09, 2007 | 14.90 | 15.09 | 14.85 | 15.00 | 148,259 | +0.04(+0.30%) |
May 08, 2007 | 14.99 | 14.99 | 14.47 | 14.96 | 132,741 | -0.13(-0.89%) |
May 07, 2007 | 15.41 | 15.41 | 15.03 | 15.09 | 54,704 | -0.33(-2.15%) |
May 04, 2007 | 15.20 | 15.42 | 15.13 | 15.42 | 105,054 | +0.29(+1.89%) |
May 03, 2007 | 15.08 | 15.38 | 14.99 | 15.14 | 141,895 | +0.02(+0.12%) |
May 02, 2007 | 14.91 | 15.23 | 14.85 | 15.12 | 320,186 | +0.21(+1.38%) |
May 01, 2007 | 14.57 | 15.05 | 14.36 | 14.91 | 160,316 | +0.32(+2.21%) |
Apr 30, 2007 | 15.20 | 15.27 | 14.55 | 14.59 | 170,762 | -0.53(-3.50%) |
Apr 27, 2007 | 15.37 | 15.42 | 15.05 | 15.12 | 99,360 | -0.32(-2.09%) |
Apr 26, 2007 | 15.57 | 15.59 | 15.26 | 15.44 | 91,322 | -0.18(-1.15%) |
Apr 25, 2007 | 15.67 | 15.75 | 15.49 | 15.62 | 207,428 | +0.10(+0.63%) |
Apr 24, 2007 | 15.68 | 15.70 | 15.28 | 15.52 | 111,864 | -0.09(-0.57%) |
Apr 23, 2007 | 15.46 | 15.89 | 15.40 | 15.61 | 220,044 | +0.11(+0.69%) |
Apr 20, 2007 | 14.94 | 15.61 | 14.94 | 15.51 | 366,070 | +0.59(+3.96%) |
Apr 19, 2007 | 15.08 | 15.08 | 14.82 | 14.91 | 154,176 | -0.32(-2.12%) |
Apr 18, 2007 | 15.10 | 15.44 | 15.03 | 15.24 | 92,773 | +0.04(+0.29%) |
Apr 17, 2007 | 15.55 | 15.56 | 14.98 | 15.19 | 144,686 | -0.37(-2.36%) |
Apr 16, 2007 | 15.32 | 15.63 | 15.25 | 15.56 | 163,665 | +0.35(+2.30%) |
Apr 13, 2007 | 14.99 | 15.21 | 14.82 | 15.21 | 377,904 | +0.17(+1.13%) |
Apr 12, 2007 | 15.03 | 15.07 | 14.82 | 15.04 | 67,207 | -0.05(-0.36%) |
Apr 11, 2007 | 15.31 | 15.31 | 14.76 | 15.09 | 128,498 | -0.18(-1.17%) |
Apr 10, 2007 | 15.50 | 15.72 | 15.12 | 15.27 | 91,210 | -0.24(-1.56%) |
Apr 09, 2007 | 15.48 | 15.67 | 15.42 | 15.51 | 109,296 | +0.03(+0.17%) |
Apr 05, 2007 | 15.39 | 15.51 | 15.38 | 15.49 | 139,774 | +0.10(+0.64%) |
Apr 04, 2007 | 15.53 | 15.67 | 15.38 | 15.39 | 79,711 | -0.14(-0.92%) |
Apr 03, 2007 | 15.33 | 15.68 | 15.32 | 15.53 | 269,836 | +0.27(+1.76%) |
Apr 02, 2007 | 15.45 | 15.45 | 15.14 | 15.26 | 82,502 | -0.13(-0.81%) |
Mar 30, 2007 | 15.29 | 15.64 | 15.21 | 15.39 | 183,984 | +0.13(+0.88%) |
Mar 29, 2007 | 15.10 | 15.25 | 14.96 | 15.25 | 115,101 | +0.28(+1.85%) |
Mar 28, 2007 | 15.15 | 15.21 | 14.82 | 14.98 | 415,304 | -0.27(-1.76%) |
Mar 27, 2007 | 15.18 | 15.33 | 15.04 | 15.25 | 125,930 | +0.04(+0.29%) |
Mar 26, 2007 | 15.31 | 15.31 | 15.05 | 15.20 | 57,718 | -0.13(-0.88%) |
Mar 23, 2007 | 15.45 | 15.45 | 15.29 | 15.33 | 60,621 | -0.16(-1.04%) |
Mar 22, 2007 | 15.65 | 15.67 | 15.41 | 15.50 | 135,085 | -0.07(-0.46%) |
Mar 21, 2007 | 15.23 | 15.59 | 15.06 | 15.57 | 210,219 | +0.39(+2.54%) |
Mar 20, 2007 | 14.65 | 15.21 | 14.56 | 15.18 | 116,553 | +0.55(+3.73%) |
Mar 19, 2007 | 14.73 | 15.06 | 14.56 | 14.64 | 280,776 | +0.01(+0.06%) |
Mar 16, 2007 | 14.90 | 14.89 | 14.56 | 14.63 | 421,891 | -0.26(-1.74%) |
Mar 15, 2007 | 14.94 | 15.12 | 14.72 | 14.89 | 169,917 | -0.03(-0.18%) |
Mar 14, 2007 | 14.78 | 15.02 | 14.65 | 14.91 | 197,492 | +0.10(+0.66%) |
Mar 13, 2007 | 15.18 | 15.15 | 14.75 | 14.82 | 199,502 | -0.37(-2.42%) |
Mar 12, 2007 | 15.15 | 15.25 | 15.08 | 15.18 | 62,072 | -0.13(-0.82%) |
Mar 09, 2007 | 15.20 | 15.33 | 15.00 | 15.31 | 102,598 | +0.25(+1.67%) |
Mar 08, 2007 | 15.18 | 15.34 | 14.96 | 15.06 | 120,907 | +0.02(+0.12%) |
Mar 07, 2007 | 15.07 | 15.37 | 14.96 | 15.04 | 203,186 | -0.07(-0.47%) |
Mar 06, 2007 | 14.88 | 15.17 | 14.77 | 15.11 | 112,087 | +0.39(+2.68%) |
Mar 05, 2007 | 14.65 | 15.05 | 14.56 | 14.72 | 266,040 | +0.07(+0.49%) |
Mar 02, 2007 | 15.04 | 15.28 | 14.44 | 14.65 | 266,375 | -0.49(-3.25%) |