Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.69 | 14.89 | 14.54 | 14.60 | 286,792 | -0.10(-0.67%) |
Mar 28, 2008 | 14.76 | 15.22 | 14.57 | 14.70 | 512,964 | -0.37(-2.44%) |
Mar 27, 2008 | 15.59 | 15.59 | 14.99 | 15.07 | 315,196 | -0.47(-3.03%) |
Mar 26, 2008 | 15.74 | 16.00 | 15.42 | 15.54 | 182,583 | -0.12(-0.74%) |
Mar 25, 2008 | 16.11 | 16.24 | 15.49 | 15.66 | 228,661 | -0.17(-1.05%) |
Mar 24, 2008 | 15.22 | 15.85 | 15.22 | 15.82 | 345,394 | +0.63(+4.16%) |
Mar 21, 2008 | 17.25 | 17.31 | 14.82 | 15.19 | 880,338 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.31 | 14.82 | 15.19 | 880,338 | +0.37(+2.51%) |
Mar 19, 2008 | 15.52 | 15.55 | 14.82 | 14.82 | 384,451 | -0.26(-1.70%) |
Mar 18, 2008 | 14.95 | 15.48 | 14.56 | 15.07 | 705,445 | +0.50(+3.43%) |
Mar 17, 2008 | 14.48 | 14.74 | 14.33 | 14.57 | 392,130 | -0.04(-0.26%) |
Mar 14, 2008 | 14.99 | 15.15 | 14.42 | 14.61 | 306,897 | -0.34(-2.26%) |
Mar 13, 2008 | 14.79 | 15.13 | 14.57 | 14.95 | 427,888 | +0.13(+0.89%) |
Mar 12, 2008 | 14.95 | 15.07 | 14.69 | 14.82 | 558,237 | -0.09(-0.63%) |
Mar 11, 2008 | 13.90 | 14.91 | 13.82 | 14.91 | 518,334 | +1.08(+7.82%) |
Mar 10, 2008 | 13.98 | 14.06 | 13.74 | 13.83 | 295,163 | -0.08(-0.55%) |
Mar 07, 2008 | 13.84 | 14.30 | 13.75 | 13.91 | 508,565 | -0.06(-0.40%) |
Mar 06, 2008 | 14.33 | 14.52 | 13.96 | 13.96 | 291,813 | -0.44(-3.09%) |
Mar 05, 2008 | 14.31 | 14.47 | 14.15 | 14.41 | 335,448 | +0.19(+1.35%) |
Mar 04, 2008 | 14.21 | 14.32 | 13.88 | 14.22 | 823,717 | -0.11(-0.78%) |
Mar 03, 2008 | 14.10 | 14.33 | 13.80 | 14.33 | 772,433 | +0.23(+1.64%) |
Feb 29, 2008 | 13.62 | 14.32 | 13.62 | 14.10 | 1,008,647 | +0.34(+2.45%) |
Feb 28, 2008 | 14.02 | 14.02 | 13.53 | 13.76 | 909,390 | -0.10(-0.74%) |
Feb 27, 2008 | 13.51 | 13.92 | 13.49 | 13.86 | 1,315,374 | +0.31(+2.27%) |
Feb 26, 2008 | 13.64 | 16.02 | 13.43 | 13.55 | 2,530,227 | +0.34(+2.56%) |
Feb 25, 2008 | 13.42 | 13.92 | 13.13 | 13.22 | 1,905,593 | -0.28(-2.06%) |
Feb 22, 2008 | 14.08 | 14.15 | 13.44 | 13.49 | 1,146,026 | -0.59(-4.22%) |
Feb 21, 2008 | 14.32 | 14.35 | 14.07 | 14.09 | 749,328 | -0.10(-0.72%) |
Feb 20, 2008 | 14.39 | 14.85 | 14.13 | 14.19 | 792,332 | -0.28(-1.92%) |
Feb 19, 2008 | 15.00 | 15.13 | 14.45 | 14.47 | 339,407 | -0.30(-2.05%) |
Feb 18, 2008 | 14.78 | 14.99 | 14.75 | 14.77 | 376,372 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 14.99 | 14.75 | 14.77 | 376,372 | -0.09(-0.60%) |
Feb 14, 2008 | 15.28 | 15.31 | 14.75 | 14.86 | 202,436 | -0.42(-2.74%) |
Feb 13, 2008 | 15.39 | 15.40 | 15.20 | 15.28 | 285,828 | -0.01(-0.08%) |
Feb 12, 2008 | 15.35 | 15.50 | 15.10 | 15.29 | 299,566 | +0.07(+0.45%) |
Feb 11, 2008 | 15.46 | 15.51 | 15.04 | 15.22 | 191,013 | -0.20(-1.27%) |
Feb 08, 2008 | 15.82 | 16.01 | 15.34 | 15.42 | 159,174 | -0.47(-2.96%) |
Feb 07, 2008 | 15.53 | 16.05 | 15.53 | 15.89 | 138,117 | +0.25(+1.58%) |
Feb 06, 2008 | 15.95 | 16.25 | 15.58 | 15.64 | 194,109 | -0.17(-1.08%) |
Feb 05, 2008 | 16.14 | 16.48 | 15.79 | 15.81 | 268,699 | -0.72(-4.37%) |
Feb 04, 2008 | 16.47 | 16.63 | 16.12 | 16.54 | 179,350 | +0.05(+0.31%) |
Feb 01, 2008 | 16.11 | 16.65 | 15.87 | 16.48 | 430,251 | +0.40(+2.47%) |
Jan 31, 2008 | 14.90 | 16.22 | 14.90 | 16.09 | 466,958 | +0.85(+5.61%) |
Jan 30, 2008 | 15.72 | 15.82 | 15.23 | 15.23 | 463,872 | -0.57(-3.62%) |
Jan 29, 2008 | 15.52 | 15.82 | 15.28 | 15.81 | 249,841 | +0.44(+2.89%) |
Jan 28, 2008 | 15.52 | 15.52 | 15.18 | 15.36 | 457,529 | -0.22(-1.43%) |
Jan 25, 2008 | 15.96 | 16.01 | 15.44 | 15.58 | 305,540 | -0.18(-1.17%) |
Jan 24, 2008 | 15.96 | 16.22 | 15.28 | 15.77 | 626,112 | -0.21(-1.31%) |
Jan 23, 2008 | 13.92 | 16.00 | 13.78 | 15.98 | 668,316 | +1.67(+11.65%) |
Jan 22, 2008 | 14.09 | 14.84 | 13.66 | 14.31 | 580,839 | -0.20(-1.36%) |
Jan 21, 2008 | 14.96 | 15.50 | 14.32 | 14.51 | 500,786 | +0.00(+0.00%) |
Jan 18, 2008 | 14.96 | 15.50 | 14.32 | 14.51 | 500,786 | -0.53(-3.52%) |
Jan 17, 2008 | 15.40 | 15.72 | 14.97 | 15.04 | 386,559 | -0.47(-3.00%) |
Jan 16, 2008 | 15.10 | 15.86 | 15.00 | 15.50 | 343,831 | +0.33(+2.17%) |
Jan 15, 2008 | 15.39 | 15.69 | 15.10 | 15.17 | 167,867 | -0.43(-2.77%) |
Jan 14, 2008 | 15.71 | 15.92 | 15.17 | 15.60 | 274,744 | +0.17(+1.08%) |
Jan 11, 2008 | 15.63 | 15.76 | 15.39 | 15.44 | 469,792 | -0.35(-2.25%) |
Jan 10, 2008 | 15.44 | 16.08 | 15.44 | 15.79 | 344,187 | +0.14(+0.90%) |
Jan 09, 2008 | 15.46 | 15.77 | 15.42 | 15.65 | 832,940 | +0.22(+1.41%) |
Jan 08, 2008 | 15.72 | 15.92 | 15.41 | 15.43 | 627,034 | -0.23(-1.45%) |
Jan 07, 2008 | 15.44 | 15.75 | 15.13 | 15.66 | 1,196,203 | +0.29(+1.86%) |
Jan 04, 2008 | 15.62 | 15.83 | 15.37 | 15.37 | 436,902 | -0.30(-1.91%) |
Jan 03, 2008 | 15.82 | 15.91 | 15.65 | 15.67 | 546,162 | -0.16(-1.03%) |
Jan 02, 2008 | 16.30 | 16.49 | 15.66 | 15.84 | 575,872 | -0.52(-3.19%) |
Jan 01, 2008 | 16.45 | 16.67 | 16.16 | 16.36 | 517,491 | +0.00(+0.00%) |
Dec 31, 2007 | 16.45 | 16.67 | 16.16 | 16.36 | 517,491 | -0.24(-1.47%) |
Dec 28, 2007 | 16.73 | 16.87 | 16.19 | 16.60 | 521,343 | +0.12(+0.70%) |
Dec 27, 2007 | 16.74 | 17.16 | 16.38 | 16.48 | 731,734 | -0.35(-2.08%) |
Dec 26, 2007 | 16.42 | 16.90 | 16.24 | 16.84 | 406,273 | +0.30(+1.81%) |
Dec 24, 2007 | 16.13 | 16.72 | 16.11 | 16.54 | 219,637 | +0.44(+2.71%) |
Dec 21, 2007 | 16.24 | 16.24 | 15.71 | 16.10 | 564,466 | +0.11(+0.67%) |
Dec 20, 2007 | 15.85 | 16.06 | 15.58 | 15.99 | 334,320 | +0.28(+1.77%) |
Dec 19, 2007 | 15.70 | 16.03 | 15.60 | 15.72 | 382,771 | -0.22(-1.37%) |
Dec 18, 2007 | 15.69 | 16.16 | 15.42 | 15.93 | 531,754 | +0.47(+3.01%) |
Dec 17, 2007 | 15.79 | 15.91 | 15.47 | 15.47 | 1,111,833 | -0.32(-2.06%) |
Dec 14, 2007 | 15.90 | 16.10 | 15.62 | 15.79 | 666,014 | -0.32(-1.99%) |
Dec 13, 2007 | 15.98 | 16.20 | 15.94 | 16.11 | 391,781 | +0.02(+0.13%) |
Dec 12, 2007 | 16.55 | 16.76 | 15.97 | 16.09 | 530,187 | -0.08(-0.48%) |
Dec 11, 2007 | 16.45 | 16.70 | 16.15 | 16.17 | 353,560 | -0.27(-1.61%) |
Dec 10, 2007 | 16.69 | 16.99 | 16.37 | 16.43 | 299,611 | -0.26(-1.54%) |
Dec 07, 2007 | 17.02 | 17.06 | 16.59 | 16.69 | 225,702 | -0.33(-1.93%) |
Dec 06, 2007 | 16.34 | 17.06 | 16.31 | 17.02 | 348,382 | +0.68(+4.19%) |
Dec 05, 2007 | 16.42 | 16.67 | 16.05 | 16.34 | 660,862 | +0.20(+1.22%) |
Dec 04, 2007 | 16.23 | 16.23 | 15.94 | 16.14 | 898,141 | -0.22(-1.33%) |
Dec 03, 2007 | 16.72 | 16.84 | 16.26 | 16.36 | 979,614 | -0.30(-1.77%) |
Nov 30, 2007 | 17.11 | 17.34 | 16.55 | 16.65 | 539,567 | -0.19(-1.12%) |
Nov 29, 2007 | 17.15 | 17.33 | 16.64 | 16.84 | 585,661 | -0.18(-1.05%) |
Nov 28, 2007 | 17.10 | 17.30 | 16.96 | 17.02 | 582,086 | +0.09(+0.53%) |
Nov 27, 2007 | 17.04 | 17.36 | 16.62 | 16.93 | 912,371 | -0.02(-0.13%) |
Nov 26, 2007 | 17.57 | 17.74 | 16.94 | 16.95 | 619,030 | -0.53(-3.03%) |
Nov 23, 2007 | 17.47 | 18.15 | 17.37 | 17.48 | 82,940 | +0.12(+0.66%) |
Nov 21, 2007 | 17.60 | 17.82 | 17.15 | 17.37 | 511,160 | -0.16(-0.90%) |
Nov 20, 2007 | 17.81 | 18.03 | 17.22 | 17.52 | 732,211 | -0.32(-1.82%) |
Nov 19, 2007 | 17.70 | 18.21 | 17.54 | 17.85 | 466,930 | -0.16(-0.90%) |
Nov 16, 2007 | 18.29 | 18.44 | 17.83 | 18.01 | 643,932 | -0.24(-1.33%) |
Nov 15, 2007 | 18.73 | 18.73 | 18.16 | 18.25 | 278,205 | -0.47(-2.53%) |
Nov 14, 2007 | 18.81 | 19.03 | 18.51 | 18.73 | 269,197 | -0.06(-0.34%) |
Nov 13, 2007 | 18.43 | 18.80 | 18.02 | 18.79 | 440,428 | +0.50(+2.76%) |
Nov 12, 2007 | 17.88 | 18.67 | 17.88 | 18.29 | 384,615 | +0.37(+2.05%) |
Nov 09, 2007 | 17.75 | 17.96 | 17.56 | 17.92 | 310,774 | -0.11(-0.62%) |
Nov 08, 2007 | 17.98 | 18.13 | 17.63 | 18.03 | 267,145 | +0.29(+1.61%) |
Nov 07, 2007 | 17.97 | 17.99 | 17.44 | 17.75 | 709,216 | -0.59(-3.22%) |
Nov 06, 2007 | 17.95 | 18.60 | 17.79 | 18.34 | 655,761 | +0.49(+2.75%) |
Nov 05, 2007 | 17.93 | 18.10 | 17.71 | 17.84 | 280,093 | -0.30(-1.65%) |
Nov 02, 2007 | 18.19 | 18.45 | 17.69 | 18.14 | 258,937 | +0.14(+0.78%) |
Nov 01, 2007 | 18.44 | 18.57 | 17.95 | 18.00 | 714,221 | -0.62(-3.33%) |
Oct 31, 2007 | 18.81 | 18.96 | 18.31 | 18.62 | 986,797 | -0.18(-0.98%) |
Oct 30, 2007 | 17.52 | 20.34 | 17.10 | 18.81 | 3,236,384 | +2.19(+13.20%) |
Oct 29, 2007 | 16.88 | 16.88 | 16.40 | 16.61 | 402,455 | -0.04(-0.26%) |
Oct 26, 2007 | 16.45 | 16.74 | 16.29 | 16.66 | 401,416 | +0.21(+1.30%) |
Oct 25, 2007 | 16.98 | 16.98 | 16.32 | 16.44 | 905,567 | -0.44(-2.63%) |
Oct 24, 2007 | 16.94 | 17.06 | 16.75 | 16.89 | 885,392 | -0.21(-1.25%) |
Oct 23, 2007 | 17.33 | 17.33 | 16.94 | 17.10 | 633,185 | -0.16(-0.92%) |
Oct 22, 2007 | 17.10 | 17.34 | 17.02 | 17.26 | 474,492 | +0.07(+0.42%) |
Oct 19, 2007 | 17.37 | 17.37 | 17.12 | 17.19 | 477,571 | -0.21(-1.18%) |
Oct 18, 2007 | 17.13 | 17.40 | 16.93 | 17.39 | 387,614 | +0.22(+1.27%) |
Oct 17, 2007 | 17.35 | 17.48 | 17.02 | 17.17 | 336,793 | -0.04(-0.22%) |
Oct 16, 2007 | 17.81 | 17.84 | 17.16 | 17.21 | 292,430 | -0.60(-3.36%) |
Oct 15, 2007 | 18.38 | 18.49 | 17.67 | 17.81 | 203,659 | -0.47(-2.57%) |
Oct 12, 2007 | 18.33 | 18.43 | 18.02 | 18.28 | 90,366 | -0.06(-0.35%) |
Oct 11, 2007 | 18.46 | 18.75 | 18.24 | 18.34 | 189,137 | +0.01(+0.07%) |
Oct 10, 2007 | 18.13 | 18.46 | 18.06 | 18.33 | 195,119 | +0.22(+1.20%) |
Oct 09, 2007 | 17.99 | 18.42 | 17.99 | 18.11 | 133,265 | +0.13(+0.74%) |
Oct 08, 2007 | 18.71 | 18.73 | 17.94 | 17.98 | 162,165 | -0.73(-3.91%) |
Oct 05, 2007 | 18.53 | 18.81 | 18.12 | 18.71 | 213,458 | +0.42(+2.29%) |
Oct 04, 2007 | 18.08 | 18.37 | 17.95 | 18.29 | 108,791 | +0.32(+1.76%) |
Oct 03, 2007 | 17.79 | 18.33 | 17.40 | 17.98 | 271,721 | +0.16(+0.89%) |
Oct 02, 2007 | 17.52 | 17.89 | 17.52 | 17.82 | 205,082 | +0.31(+1.78%) |
Oct 01, 2007 | 17.72 | 18.05 | 17.25 | 17.51 | 569,183 | -0.06(-0.36%) |
Sep 28, 2007 | 18.16 | 18.24 | 17.57 | 17.57 | 285,051 | -0.64(-3.52%) |
Sep 27, 2007 | 17.67 | 18.40 | 17.51 | 18.21 | 647,153 | +0.59(+3.35%) |
Sep 26, 2007 | 17.35 | 17.64 | 17.26 | 17.62 | 279,510 | +0.27(+1.55%) |
Sep 25, 2007 | 17.18 | 17.39 | 17.10 | 17.35 | 411,594 | +0.03(+0.15%) |
Sep 24, 2007 | 17.80 | 18.11 | 17.29 | 17.33 | 241,457 | -0.44(-2.50%) |
Sep 21, 2007 | 17.83 | 17.87 | 17.58 | 17.77 | 332,666 | +0.11(+0.63%) |
Sep 20, 2007 | 18.12 | 18.13 | 17.47 | 17.66 | 245,217 | -0.57(-3.12%) |
Sep 19, 2007 | 18.01 | 18.39 | 18.01 | 18.23 | 663,562 | +0.13(+0.73%) |
Sep 18, 2007 | 17.69 | 18.15 | 17.63 | 18.10 | 236,586 | +0.47(+2.64%) |
Sep 17, 2007 | 17.59 | 17.73 | 17.53 | 17.63 | 145,433 | -0.13(-0.72%) |
Sep 14, 2007 | 17.61 | 17.78 | 17.57 | 17.76 | 150,695 | +0.12(+0.70%) |
Sep 13, 2007 | 17.75 | 17.90 | 17.63 | 17.63 | 230,243 | +0.00(+0.00%) |
Sep 12, 2007 | 17.62 | 17.84 | 17.61 | 17.63 | 268,100 | +0.00(+0.00%) |
Sep 11, 2007 | 17.71 | 17.80 | 17.62 | 17.63 | 529,829 | -0.02(-0.12%) |
Sep 10, 2007 | 17.72 | 17.86 | 17.49 | 17.66 | 319,058 | +0.02(+0.10%) |
Sep 07, 2007 | 17.69 | 17.75 | 17.57 | 17.64 | 498,240 | -0.10(-0.58%) |
Sep 06, 2007 | 17.75 | 17.85 | 17.66 | 17.74 | 359,737 | -0.02(-0.10%) |
Sep 05, 2007 | 17.84 | 17.95 | 17.65 | 17.76 | 207,677 | -0.17(-0.93%) |
Sep 04, 2007 | 17.55 | 18.11 | 17.47 | 17.93 | 491,612 | +0.28(+1.60%) |
Aug 31, 2007 | 17.92 | 17.92 | 17.39 | 17.64 | 346,150 | +0.06(+0.34%) |
Aug 30, 2007 | 17.63 | 17.89 | 17.44 | 17.58 | 553,029 | -0.16(-0.89%) |
Aug 29, 2007 | 17.75 | 17.86 | 17.55 | 17.74 | 445,665 | +0.14(+0.80%) |
Aug 28, 2007 | 17.87 | 17.95 | 17.59 | 17.60 | 694,787 | -0.24(-1.37%) |
Aug 27, 2007 | 18.30 | 18.48 | 17.84 | 17.84 | 328,045 | -0.55(-2.97%) |
Aug 24, 2007 | 18.40 | 18.60 | 18.17 | 18.39 | 196,343 | +0.04(+0.21%) |
Aug 23, 2007 | 19.29 | 19.29 | 18.21 | 18.35 | 553,280 | -0.51(-2.72%) |
Aug 22, 2007 | 19.52 | 19.69 | 18.61 | 18.87 | 371,905 | -0.43(-2.22%) |
Aug 21, 2007 | 19.06 | 19.67 | 19.06 | 19.29 | 172,735 | +0.09(+0.45%) |
Aug 20, 2007 | 19.25 | 19.72 | 19.12 | 19.21 | 255,060 | +0.01(+0.04%) |
Aug 17, 2007 | 21.25 | 21.25 | 19.15 | 19.20 | 541,518 | -0.34(-1.75%) |
Aug 16, 2007 | 19.25 | 20.19 | 19.06 | 19.54 | 485,337 | +0.27(+1.40%) |
Aug 15, 2007 | 19.20 | 19.77 | 19.13 | 19.27 | 407,401 | +0.09(+0.45%) |
Aug 14, 2007 | 20.10 | 20.11 | 19.15 | 19.19 | 494,272 | -0.71(-3.59%) |
Aug 13, 2007 | 21.46 | 21.46 | 19.63 | 19.90 | 918,164 | -1.45(-6.79%) |
Aug 10, 2007 | 21.60 | 21.88 | 20.87 | 21.35 | 832,856 | -0.65(-2.95%) |
Aug 09, 2007 | 21.31 | 22.31 | 20.60 | 22.00 | 2,116,169 | +0.71(+3.35%) |
Aug 08, 2007 | 20.34 | 22.46 | 20.16 | 21.28 | 2,380,799 | +1.21(+6.02%) |
Aug 07, 2007 | 19.98 | 20.12 | 19.36 | 20.08 | 963,283 | +0.01(+0.04%) |
Aug 06, 2007 | 18.53 | 20.21 | 18.31 | 20.07 | 623,812 | +1.59(+8.60%) |
Aug 03, 2007 | 18.70 | 19.85 | 18.22 | 18.48 | 1,577,681 | -1.18(-6.02%) |
Aug 02, 2007 | 21.26 | 21.26 | 19.23 | 19.66 | 1,027,110 | -0.76(-3.73%) |
Aug 01, 2007 | 20.29 | 20.54 | 19.69 | 20.42 | 513,584 | +0.51(+2.58%) |
Jul 31, 2007 | 20.73 | 21.58 | 19.09 | 19.91 | 1,764,523 | -1.51(-7.04%) |
Jul 30, 2007 | 20.83 | 22.03 | 20.46 | 21.42 | 563,560 | +0.27(+1.25%) |
Jul 27, 2007 | 21.15 | 21.76 | 20.81 | 21.15 | 503,958 | +0.33(+1.58%) |
Jul 26, 2007 | 21.52 | 21.78 | 20.44 | 20.82 | 349,421 | -0.58(-2.70%) |
Jul 25, 2007 | 20.82 | 21.43 | 20.81 | 21.40 | 488,816 | +0.77(+3.73%) |
Jul 24, 2007 | 21.15 | 21.41 | 19.99 | 20.63 | 506,822 | -0.87(-4.04%) |
Jul 23, 2007 | 21.69 | 21.78 | 20.92 | 21.50 | 447,221 | -0.08(-0.38%) |
Jul 20, 2007 | 22.23 | 22.23 | 20.82 | 21.58 | 495,178 | -0.55(-2.49%) |
Jul 19, 2007 | 21.95 | 22.13 | 21.42 | 22.13 | 332,767 | +0.37(+1.71%) |
Jul 18, 2007 | 21.61 | 22.03 | 20.93 | 21.76 | 386,538 | +0.50(+2.33%) |
Jul 17, 2007 | 21.26 | 21.96 | 21.14 | 21.26 | 519,906 | +0.14(+0.65%) |
Jul 16, 2007 | 21.49 | 21.90 | 20.98 | 21.13 | 300,072 | -0.49(-2.27%) |
Jul 13, 2007 | 21.78 | 21.80 | 21.40 | 21.62 | 311,892 | -0.05(-0.24%) |
Jul 12, 2007 | 21.54 | 21.71 | 21.41 | 21.67 | 161,126 | +0.25(+1.18%) |
Jul 11, 2007 | 21.40 | 21.46 | 21.22 | 21.42 | 350,516 | +0.05(+0.22%) |
Jul 10, 2007 | 20.83 | 21.58 | 20.43 | 21.37 | 603,932 | +0.63(+3.05%) |
Jul 09, 2007 | 20.19 | 20.74 | 20.03 | 20.74 | 623,211 | +0.62(+3.08%) |
Jul 06, 2007 | 19.94 | 20.17 | 19.86 | 20.12 | 268,210 | +0.23(+1.16%) |
Jul 05, 2007 | 20.15 | 20.46 | 19.85 | 19.89 | 237,353 | -0.20(-1.00%) |
Jul 03, 2007 | 20.16 | 20.26 | 19.91 | 20.09 | 178,323 | -0.02(-0.09%) |
Jul 02, 2007 | 20.13 | 20.40 | 20.02 | 20.11 | 321,712 | -0.06(-0.30%) |
Jun 29, 2007 | 20.58 | 20.78 | 20.04 | 20.16 | 459,387 | -0.38(-1.85%) |
Jun 28, 2007 | 20.21 | 21.33 | 20.18 | 20.55 | 800,687 | +0.33(+1.63%) |
Jun 27, 2007 | 19.48 | 20.22 | 19.48 | 20.22 | 427,974 | +0.62(+3.18%) |
Jun 26, 2007 | 19.78 | 19.78 | 19.38 | 19.59 | 844,992 | -0.00(-0.02%) |
Jun 25, 2007 | 19.78 | 19.96 | 19.49 | 19.60 | 724,071 | -0.04(-0.20%) |
Jun 22, 2007 | 19.71 | 19.71 | 19.28 | 19.63 | 1,787,939 | -0.03(-0.17%) |
Jun 21, 2007 | 19.36 | 19.69 | 19.23 | 19.67 | 382,923 | +0.31(+1.61%) |
Jun 20, 2007 | 19.74 | 19.74 | 19.09 | 19.36 | 490,402 | -0.21(-1.07%) |
Jun 19, 2007 | 19.53 | 19.64 | 19.28 | 19.57 | 269,768 | +0.02(+0.11%) |
Jun 18, 2007 | 19.15 | 19.75 | 19.13 | 19.55 | 328,962 | +0.44(+2.33%) |
Jun 15, 2007 | 19.38 | 19.78 | 19.02 | 19.10 | 742,389 | -0.04(-0.20%) |
Jun 14, 2007 | 19.21 | 19.23 | 18.95 | 19.14 | 526,434 | +0.21(+1.08%) |
Jun 13, 2007 | 19.25 | 19.25 | 18.84 | 18.93 | 382,542 | -0.19(-1.01%) |
Jun 12, 2007 | 19.04 | 19.39 | 19.00 | 19.13 | 333,174 | +0.02(+0.11%) |
Jun 11, 2007 | 19.15 | 19.35 | 18.94 | 19.11 | 474,881 | -0.13(-0.67%) |
Jun 08, 2007 | 18.93 | 19.23 | 18.76 | 19.23 | 623,950 | +0.35(+1.88%) |
Jun 07, 2007 | 20.04 | 20.17 | 18.84 | 18.88 | 910,614 | -1.00(-5.05%) |
Jun 06, 2007 | 19.99 | 20.05 | 19.66 | 19.88 | 540,147 | -0.21(-1.06%) |
Jun 05, 2007 | 21.05 | 21.14 | 19.86 | 20.10 | 1,016,977 | -1.00(-4.74%) |
Jun 04, 2007 | 20.64 | 21.14 | 20.64 | 21.10 | 746,366 | +0.36(+1.75%) |
Jun 01, 2007 | 20.34 | 21.03 | 20.21 | 20.73 | 1,125,280 | +0.59(+2.91%) |
May 31, 2007 | 19.13 | 20.16 | 18.97 | 20.15 | 695,120 | +1.10(+5.77%) |
May 30, 2007 | 18.86 | 19.06 | 18.81 | 19.05 | 721,734 | +0.09(+0.47%) |
May 29, 2007 | 19.06 | 19.27 | 18.89 | 18.96 | 546,055 | -0.11(-0.56%) |
May 25, 2007 | 19.96 | 19.96 | 19.01 | 19.07 | 399,385 | -0.57(-2.92%) |
May 24, 2007 | 19.74 | 19.97 | 19.58 | 19.64 | 461,977 | -0.20(-1.01%) |
May 23, 2007 | 19.56 | 19.87 | 19.54 | 19.84 | 515,783 | +0.28(+1.42%) |
May 22, 2007 | 19.16 | 19.65 | 18.98 | 19.56 | 465,910 | +0.65(+3.44%) |
May 21, 2007 | 18.57 | 19.21 | 18.52 | 18.91 | 552,964 | +0.34(+1.82%) |
May 18, 2007 | 18.64 | 18.76 | 18.52 | 18.57 | 849,985 | +0.04(+0.23%) |
May 17, 2007 | 18.81 | 18.81 | 18.50 | 18.53 | 498,771 | -0.18(-0.98%) |
May 16, 2007 | 18.54 | 18.82 | 18.35 | 18.72 | 559,777 | +0.28(+1.51%) |
May 15, 2007 | 18.90 | 19.05 | 18.37 | 18.44 | 798,638 | -0.62(-3.27%) |
May 14, 2007 | 18.81 | 19.57 | 18.64 | 19.06 | 763,315 | +0.31(+1.66%) |
May 11, 2007 | 18.65 | 18.95 | 18.40 | 18.75 | 452,810 | +0.15(+0.83%) |
May 10, 2007 | 18.43 | 18.61 | 18.42 | 18.60 | 937,474 | +0.13(+0.69%) |
May 09, 2007 | 18.28 | 18.58 | 18.23 | 18.47 | 751,280 | +0.18(+1.01%) |
May 08, 2007 | 18.37 | 18.43 | 18.03 | 18.28 | 826,873 | -0.14(-0.74%) |
May 07, 2007 | 18.35 | 18.43 | 18.20 | 18.42 | 805,507 | +0.09(+0.51%) |
May 04, 2007 | 18.40 | 18.40 | 18.21 | 18.33 | 868,852 | +0.05(+0.26%) |
May 03, 2007 | 18.55 | 18.55 | 18.22 | 18.28 | 532,220 | -0.15(-0.81%) |
May 02, 2007 | 18.23 | 18.49 | 18.13 | 18.43 | 491,214 | +0.21(+1.17%) |
May 01, 2007 | 18.16 | 18.22 | 17.90 | 18.22 | 1,698,082 | +0.01(+0.07%) |
Apr 30, 2007 | 18.71 | 18.76 | 18.16 | 18.20 | 1,177,067 | -0.39(-2.11%) |
Apr 27, 2007 | 18.64 | 18.76 | 18.59 | 18.60 | 651,814 | -0.14(-0.73%) |
Apr 26, 2007 | 18.88 | 18.93 | 18.56 | 18.73 | 1,176,309 | -0.20(-1.06%) |
Apr 25, 2007 | 18.40 | 18.95 | 18.38 | 18.93 | 1,356,878 | -0.23(-1.18%) |
Apr 24, 2007 | 18.91 | 19.25 | 18.81 | 19.16 | 658,791 | +0.23(+1.22%) |
Apr 23, 2007 | 19.15 | 19.31 | 18.83 | 18.93 | 876,950 | -0.18(-0.94%) |
Apr 20, 2007 | 19.18 | 19.52 | 19.01 | 19.11 | 717,345 | -0.09(-0.47%) |
Apr 19, 2007 | 19.23 | 19.49 | 19.13 | 19.20 | 710,379 | -0.21(-1.10%) |
Apr 18, 2007 | 19.55 | 19.55 | 19.02 | 19.41 | 581,159 | -0.10(-0.53%) |
Apr 17, 2007 | 19.23 | 19.58 | 19.01 | 19.52 | 603,162 | +0.29(+1.53%) |
Apr 16, 2007 | 19.29 | 19.43 | 19.17 | 19.22 | 712,632 | +0.08(+0.40%) |
Apr 13, 2007 | 19.65 | 19.65 | 18.84 | 19.14 | 1,503,238 | -0.44(-2.23%) |
Apr 12, 2007 | 19.39 | 19.69 | 19.32 | 19.58 | 415,651 | +0.11(+0.55%) |
Apr 11, 2007 | 19.82 | 19.84 | 19.36 | 19.47 | 594,004 | -0.28(-1.41%) |
Apr 10, 2007 | 19.50 | 19.84 | 19.46 | 19.75 | 201,886 | +0.28(+1.45%) |
Apr 09, 2007 | 19.51 | 19.62 | 19.32 | 19.47 | 191,717 | +0.02(+0.11%) |
Apr 05, 2007 | 19.55 | 19.55 | 19.25 | 19.45 | 179,731 | -0.08(-0.39%) |
Apr 04, 2007 | 19.90 | 19.90 | 19.27 | 19.52 | 382,350 | -0.46(-2.29%) |
Apr 03, 2007 | 20.25 | 20.38 | 19.96 | 19.98 | 278,376 | -0.18(-0.87%) |