Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.78 | 17.78 | 17.49 | 17.53 | 131,257 | -0.35(-1.96%) |
Feb 28, 2008 | 17.89 | 17.99 | 17.86 | 17.88 | 102,693 | -0.15(-0.85%) |
Feb 27, 2008 | 18.28 | 18.28 | 17.98 | 18.03 | 141,459 | +0.01(+0.08%) |
Feb 26, 2008 | 18.16 | 18.16 | 17.87 | 18.02 | 45,906 | +0.14(+0.79%) |
Feb 25, 2008 | 18.08 | 18.08 | 17.69 | 17.87 | 147,920 | +0.17(+0.96%) |
Feb 22, 2008 | 17.67 | 17.70 | 17.44 | 17.70 | 82,440 | +0.12(+0.69%) |
Feb 21, 2008 | 17.84 | 17.84 | 17.58 | 17.58 | 127,857 | -0.09(-0.49%) |
Feb 20, 2008 | 17.67 | 17.72 | 17.53 | 17.67 | 64,965 | -0.03(-0.17%) |
Feb 19, 2008 | 17.93 | 17.93 | 17.68 | 17.70 | 92,084 | -0.01(-0.03%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 61,548 | +0.07(+0.40%) |
Feb 14, 2008 | 17.89 | 17.89 | 17.63 | 17.64 | 38,085 | -0.19(-1.06%) |
Feb 13, 2008 | 18.23 | 18.23 | 17.76 | 17.82 | 58,385 | +0.08(+0.43%) |
Feb 12, 2008 | 18.07 | 18.07 | 17.70 | 17.75 | 96,046 | +0.17(+0.95%) |
Feb 11, 2008 | 17.37 | 17.58 | 17.37 | 17.58 | 30,604 | +0.17(+0.96%) |
Feb 08, 2008 | 17.53 | 17.58 | 17.40 | 17.41 | 35,412 | -0.14(-0.80%) |
Feb 07, 2008 | 17.34 | 17.60 | 17.29 | 17.55 | 1,638,001 | +0.24(+1.36%) |
Feb 06, 2008 | 17.51 | 17.52 | 17.32 | 17.32 | 36,044 | -0.09(-0.51%) |
Feb 05, 2008 | 17.62 | 17.67 | 17.40 | 17.41 | 82,291 | -0.36(-2.00%) |
Feb 04, 2008 | 17.94 | 17.97 | 17.76 | 17.76 | 106,774 | -0.17(-0.95%) |
Feb 01, 2008 | 17.77 | 18.00 | 17.77 | 17.93 | 315,562 | +0.24(+1.35%) |
Jan 31, 2008 | 17.36 | 17.84 | 17.29 | 17.69 | 144,519 | +0.23(+1.31%) |
Jan 30, 2008 | 17.49 | 17.85 | 17.46 | 17.47 | 282,578 | -0.14(-0.82%) |
Jan 29, 2008 | 17.79 | 17.79 | 17.53 | 17.61 | 61,640 | +0.01(+0.05%) |
Jan 28, 2008 | 17.23 | 17.60 | 17.23 | 17.60 | 78,598 | +0.29(+1.65%) |
Jan 25, 2008 | 17.69 | 17.69 | 17.31 | 17.32 | 816,110 | -0.21(-1.22%) |
Jan 24, 2008 | 17.47 | 17.59 | 17.43 | 17.53 | 73,789 | +0.06(+0.35%) |
Jan 23, 2008 | 16.76 | 17.52 | 16.57 | 17.47 | 292,806 | +0.29(+1.71%) |
Jan 22, 2008 | 15.18 | 17.30 | 14.12 | 17.17 | 618,543 | -0.26(-1.48%) |
Jan 21, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 607,866 | -0.22(-1.23%) |
Jan 17, 2008 | 17.94 | 18.00 | 17.62 | 17.65 | 151,830 | -0.29(-1.61%) |
Jan 16, 2008 | 17.94 | 18.06 | 17.88 | 17.94 | 142,479 | -0.05(-0.29%) |
Jan 15, 2008 | 18.22 | 18.22 | 17.99 | 17.99 | 326,699 | -0.32(-1.75%) |
Jan 14, 2008 | 18.33 | 18.42 | 18.30 | 18.31 | 960,426 | -0.02(-0.13%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.28 | 18.34 | 74,589 | -0.41(-2.20%) |
Jan 10, 2008 | 18.66 | 18.79 | 18.57 | 18.75 | 106,774 | +0.14(+0.76%) |
Jan 09, 2008 | 18.54 | 18.62 | 18.41 | 18.61 | 135,678 | +0.09(+0.51%) |
Jan 08, 2008 | 18.57 | 18.76 | 18.46 | 18.51 | 226,810 | -0.01(-0.06%) |
Jan 07, 2008 | 18.37 | 18.57 | 18.37 | 18.52 | 75,830 | +0.24(+1.32%) |
Jan 04, 2008 | 18.47 | 18.48 | 18.28 | 18.28 | 40,125 | -0.24(-1.30%) |
Jan 03, 2008 | 18.60 | 18.68 | 18.49 | 18.52 | 61,548 | -0.03(-0.16%) |
Jan 02, 2008 | 18.72 | 18.75 | 18.45 | 18.55 | 1,035,396 | -0.24(-1.30%) |
Jan 01, 2008 | 18.93 | 18.93 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.93 | 18.93 | 18.80 | 18.80 | 19,722 | -0.16(-0.85%) |
Dec 28, 2007 | 19.12 | 19.12 | 18.92 | 18.96 | 65,271 | -0.01(-0.06%) |
Dec 27, 2007 | 19.23 | 19.23 | 18.97 | 18.97 | 52,033 | -0.30(-1.56%) |
Dec 26, 2007 | 19.20 | 19.28 | 19.20 | 19.27 | 28,244 | -0.01(-0.06%) |
Dec 24, 2007 | 19.24 | 19.29 | 19.24 | 19.28 | 27,883 | +0.07(+0.38%) |
Dec 21, 2007 | 19.21 | 19.23 | 19.01 | 19.21 | 63,928 | +0.21(+1.11%) |
Dec 20, 2007 | 19.06 | 19.06 | 18.92 | 19.00 | 42,845 | +0.08(+0.44%) |
Dec 19, 2007 | 18.83 | 19.02 | 18.73 | 18.92 | 61,888 | +0.10(+0.53%) |
Dec 18, 2007 | 19.01 | 19.01 | 18.75 | 18.82 | 46,586 | -0.08(-0.40%) |
Dec 17, 2007 | 19.07 | 19.07 | 18.88 | 18.89 | 86,371 | -0.22(-1.14%) |
Dec 14, 2007 | 19.21 | 19.23 | 19.09 | 19.11 | 106,774 | -0.18(-0.93%) |
Dec 13, 2007 | 19.27 | 19.30 | 19.16 | 19.29 | 121,056 | +0.01(+0.08%) |
Dec 12, 2007 | 19.51 | 19.51 | 19.13 | 19.27 | 96,233 | +0.15(+0.78%) |
Dec 11, 2007 | 19.44 | 19.55 | 19.12 | 19.12 | 100,313 | -0.36(-1.83%) |
Dec 10, 2007 | 19.43 | 19.52 | 19.42 | 19.48 | 149,395 | +0.07(+0.35%) |
Dec 07, 2007 | 19.48 | 19.50 | 19.37 | 19.41 | 185,665 | +0.02(+0.09%) |
Dec 06, 2007 | 19.23 | 19.41 | 19.17 | 19.39 | 77,190 | +0.20(+1.06%) |
Dec 05, 2007 | 19.16 | 19.21 | 19.10 | 19.19 | 158,801 | +0.13(+0.68%) |
Dec 04, 2007 | 18.97 | 19.12 | 18.95 | 19.06 | 98,273 | -0.06(-0.32%) |
Dec 03, 2007 | 19.24 | 19.24 | 19.11 | 19.12 | 389,352 | -0.07(-0.38%) |
Nov 30, 2007 | 19.19 | 19.21 | 19.09 | 19.20 | 195,186 | +0.14(+0.71%) |
Nov 29, 2007 | 19.02 | 19.12 | 18.94 | 19.06 | 106,434 | +0.00(+0.02%) |
Nov 28, 2007 | 18.81 | 19.08 | 18.76 | 19.06 | 174,783 | +0.34(+1.82%) |
Nov 27, 2007 | 18.66 | 18.74 | 18.56 | 18.72 | 207,693 | +0.29(+1.58%) |
Nov 26, 2007 | 18.51 | 18.79 | 18.43 | 18.43 | 1,197,540 | -0.18(-0.98%) |
Nov 23, 2007 | 18.62 | 18.63 | 18.53 | 18.61 | 38,085 | +0.11(+0.62%) |
Nov 21, 2007 | 18.58 | 18.65 | 18.49 | 18.49 | 56,651 | -0.16(-0.85%) |
Nov 20, 2007 | 18.68 | 18.76 | 18.51 | 18.65 | 28,903 | +0.12(+0.63%) |
Nov 19, 2007 | 18.72 | 18.73 | 18.54 | 18.54 | 247,553 | -0.27(-1.42%) |
Nov 16, 2007 | 18.77 | 18.81 | 18.64 | 18.80 | 65,628 | +0.15(+0.80%) |
Nov 15, 2007 | 18.70 | 18.84 | 18.65 | 18.65 | 86,711 | -0.06(-0.33%) |
Nov 14, 2007 | 18.64 | 18.90 | 18.64 | 18.72 | 48,796 | -0.07(-0.36%) |
Nov 13, 2007 | 18.55 | 18.78 | 18.51 | 18.78 | 33,664 | +0.33(+1.80%) |
Nov 12, 2007 | 18.26 | 18.68 | 18.26 | 18.45 | 45,396 | -0.12(-0.63%) |
Nov 09, 2007 | 18.60 | 18.73 | 18.54 | 18.57 | 129,557 | -0.10(-0.54%) |
Nov 08, 2007 | 18.60 | 18.72 | 18.43 | 18.67 | 58,827 | +0.13(+0.68%) |
Nov 07, 2007 | 18.68 | 18.75 | 18.51 | 18.54 | 102,693 | -0.29(-1.56%) |
Nov 06, 2007 | 18.80 | 18.84 | 18.73 | 18.84 | 37,405 | +0.08(+0.44%) |
Nov 05, 2007 | 18.76 | 18.82 | 18.67 | 18.75 | 257,414 | -0.01(-0.05%) |
Nov 02, 2007 | 18.79 | 18.81 | 18.68 | 18.76 | 18,022 | +0.04(+0.22%) |
Nov 01, 2007 | 18.97 | 19.00 | 18.72 | 18.72 | 65,968 | -0.55(-2.85%) |
Oct 31, 2007 | 19.15 | 19.27 | 19.03 | 19.27 | 72,769 | +0.21(+1.11%) |
Oct 30, 2007 | 19.07 | 19.13 | 19.00 | 19.06 | 48,286 | -0.15(-0.77%) |
Oct 29, 2007 | 19.12 | 19.21 | 19.08 | 19.21 | 42,505 | +0.12(+0.62%) |
Oct 26, 2007 | 19.02 | 19.12 | 19.00 | 19.09 | 29,243 | +0.12(+0.64%) |
Oct 25, 2007 | 18.95 | 19.05 | 18.90 | 18.97 | 26,183 | +0.07(+0.37%) |
Oct 24, 2007 | 18.82 | 18.90 | 18.69 | 18.90 | 77,870 | +0.05(+0.25%) |
Oct 23, 2007 | 18.79 | 18.86 | 18.78 | 18.85 | 62,568 | +0.06(+0.30%) |
Oct 22, 2007 | 18.58 | 18.84 | 18.57 | 18.79 | 83,651 | +0.16(+0.85%) |
Oct 19, 2007 | 18.87 | 18.90 | 18.64 | 18.64 | 99,973 | -0.30(-1.60%) |
Oct 18, 2007 | 18.95 | 18.97 | 18.89 | 18.94 | 28,563 | +0.03(+0.14%) |
Oct 17, 2007 | 18.96 | 19.03 | 18.82 | 18.91 | 25,843 | +0.02(+0.09%) |
Oct 16, 2007 | 18.87 | 18.93 | 18.87 | 18.89 | 26,523 | -0.02(-0.12%) |
Oct 15, 2007 | 18.83 | 19.09 | 18.83 | 18.92 | 42,845 | -0.14(-0.71%) |
Oct 12, 2007 | 18.97 | 19.07 | 18.97 | 19.05 | 28,223 | +0.11(+0.57%) |
Oct 11, 2007 | 19.11 | 19.11 | 18.91 | 18.94 | 25,163 | -0.08(-0.40%) |
Oct 10, 2007 | 19.04 | 19.05 | 18.99 | 19.02 | 36,384 | +0.03(+0.14%) |
Oct 09, 2007 | 18.95 | 19.00 | 18.82 | 18.99 | 77,870 | +0.07(+0.39%) |
Oct 08, 2007 | 18.94 | 18.95 | 18.89 | 18.92 | 25,163 | -0.05(-0.28%) |
Oct 05, 2007 | 18.96 | 19.03 | 18.90 | 18.97 | 130,237 | +0.12(+0.62%) |
Oct 04, 2007 | 18.90 | 18.90 | 18.83 | 18.86 | 85,691 | -0.01(-0.03%) |
Oct 03, 2007 | 18.92 | 18.92 | 18.84 | 18.86 | 26,523 | -0.09(-0.47%) |
Oct 02, 2007 | 18.91 | 18.98 | 18.91 | 18.95 | 44,886 | -0.01(-0.05%) |
Oct 01, 2007 | 18.79 | 18.96 | 18.74 | 18.96 | 156,081 | +0.15(+0.81%) |
Sep 28, 2007 | 18.73 | 18.81 | 18.70 | 18.81 | 88,411 | +0.06(+0.31%) |
Sep 27, 2007 | 18.69 | 18.75 | 18.67 | 18.75 | 27,543 | +0.07(+0.36%) |
Sep 26, 2007 | 18.58 | 18.71 | 18.58 | 18.68 | 90,452 | +0.18(+0.97%) |
Sep 25, 2007 | 18.49 | 18.55 | 18.43 | 18.50 | 62,228 | -0.11(-0.60%) |
Sep 24, 2007 | 18.68 | 18.71 | 18.61 | 18.61 | 47,946 | -0.05(-0.25%) |
Sep 21, 2007 | 18.78 | 18.78 | 18.66 | 18.66 | 26,863 | +0.04(+0.21%) |
Sep 20, 2007 | 18.67 | 18.72 | 18.61 | 18.62 | 46,246 | -0.11(-0.57%) |
Sep 19, 2007 | 18.71 | 18.76 | 18.68 | 18.73 | 57,807 | +0.12(+0.65%) |
Sep 18, 2007 | 18.37 | 18.63 | 18.34 | 18.61 | 133,978 | +0.32(+1.75%) |
Sep 17, 2007 | 18.29 | 18.32 | 18.25 | 18.29 | 32,304 | -0.05(-0.29%) |
Sep 14, 2007 | 18.20 | 18.34 | 18.20 | 18.34 | 21,762 | +0.06(+0.34%) |
Sep 13, 2007 | 18.29 | 18.34 | 18.25 | 18.28 | 126,837 | +0.05(+0.29%) |
Sep 12, 2007 | 18.12 | 18.27 | 18.11 | 18.22 | 224,770 | +0.08(+0.44%) |
Sep 11, 2007 | 17.99 | 18.14 | 17.99 | 18.14 | 85,691 | +0.20(+1.10%) |
Sep 10, 2007 | 17.97 | 18.00 | 17.81 | 17.95 | 25,843 | +0.04(+0.23%) |
Sep 07, 2007 | 17.99 | 18.03 | 17.88 | 17.91 | 140,098 | -0.24(-1.30%) |
Sep 06, 2007 | 18.09 | 18.20 | 18.02 | 18.14 | 119,016 | +0.09(+0.47%) |
Sep 05, 2007 | 18.07 | 18.09 | 18.02 | 18.06 | 39,445 | -0.17(-0.95%) |
Sep 04, 2007 | 18.09 | 18.24 | 18.08 | 18.23 | 112,555 | +0.09(+0.47%) |
Aug 31, 2007 | 18.03 | 18.14 | 18.00 | 18.14 | 62,568 | +0.22(+1.21%) |
Aug 30, 2007 | 17.89 | 18.01 | 17.89 | 17.93 | 26,523 | -0.08(-0.45%) |
Aug 29, 2007 | 17.88 | 18.01 | 17.78 | 18.01 | 28,903 | +0.24(+1.36%) |
Aug 28, 2007 | 18.02 | 18.05 | 17.74 | 17.77 | 39,785 | -0.32(-1.77%) |
Aug 27, 2007 | 18.17 | 18.19 | 18.08 | 18.09 | 13,261 | -0.10(-0.55%) |
Aug 24, 2007 | 18.03 | 18.20 | 18.02 | 18.19 | 29,924 | +0.14(+0.78%) |
Aug 23, 2007 | 18.20 | 18.20 | 17.96 | 18.04 | 47,946 | -0.01(-0.08%) |
Aug 22, 2007 | 18.03 | 18.07 | 17.99 | 18.06 | 180,224 | +0.13(+0.72%) |
Aug 21, 2007 | 17.94 | 18.00 | 17.88 | 17.93 | 46,246 | -0.03(-0.14%) |
Aug 20, 2007 | 17.97 | 18.10 | 17.87 | 17.96 | 117,315 | +0.01(+0.05%) |
Aug 17, 2007 | 18.14 | 18.14 | 17.75 | 17.95 | 105,414 | +0.31(+1.78%) |
Aug 16, 2007 | 17.52 | 17.80 | 17.04 | 17.63 | 434,238 | +0.02(+0.12%) |
Aug 15, 2007 | 17.89 | 18.00 | 17.61 | 17.61 | 122,076 | -0.27(-1.54%) |
Aug 14, 2007 | 18.14 | 18.14 | 17.84 | 17.89 | 48,626 | -0.19(-1.03%) |
Aug 13, 2007 | 18.19 | 18.22 | 18.07 | 18.07 | 31,284 | -0.10(-0.53%) |
Aug 10, 2007 | 18.00 | 18.21 | 17.94 | 18.17 | 45,566 | +0.06(+0.32%) |
Aug 09, 2007 | 18.34 | 18.47 | 18.11 | 18.11 | 61,548 | -0.42(-2.25%) |
Aug 08, 2007 | 18.42 | 18.60 | 18.34 | 18.53 | 156,081 | +0.14(+0.78%) |
Aug 07, 2007 | 18.16 | 18.49 | 18.16 | 18.39 | 183,624 | +0.14(+0.77%) |
Aug 06, 2007 | 18.04 | 18.24 | 17.88 | 18.24 | 159,481 | +0.31(+1.76%) |
Aug 03, 2007 | 18.03 | 18.07 | 17.93 | 17.93 | 31,624 | -0.14(-0.76%) |
Aug 02, 2007 | 18.02 | 18.11 | 17.97 | 18.07 | 79,910 | +0.12(+0.67%) |
Aug 01, 2007 | 17.90 | 17.95 | 17.72 | 17.95 | 197,226 | +0.18(+0.99%) |
Jul 31, 2007 | 18.07 | 18.33 | 17.75 | 17.77 | 393,773 | -0.18(-1.00%) |
Jul 30, 2007 | 17.75 | 17.97 | 17.66 | 17.95 | 56,787 | +0.13(+0.71%) |
Jul 27, 2007 | 17.95 | 18.03 | 17.82 | 17.82 | 46,586 | -0.21(-1.19%) |
Jul 26, 2007 | 18.19 | 18.42 | 17.81 | 18.04 | 299,920 | -0.31(-1.68%) |
Jul 25, 2007 | 18.41 | 18.42 | 18.26 | 18.35 | 86,031 | +0.02(+0.13%) |
Jul 24, 2007 | 18.49 | 18.52 | 18.26 | 18.32 | 56,447 | -0.21(-1.13%) |
Jul 23, 2007 | 18.54 | 18.59 | 18.49 | 18.53 | 47,266 | +0.10(+0.54%) |
Jul 20, 2007 | 18.62 | 18.62 | 18.42 | 18.43 | 87,731 | -0.23(-1.23%) |
Jul 19, 2007 | 18.62 | 18.70 | 18.61 | 18.66 | 20,402 | +0.08(+0.41%) |
Jul 18, 2007 | 18.60 | 18.62 | 18.49 | 18.59 | 71,409 | -0.07(-0.38%) |
Jul 17, 2007 | 18.77 | 18.77 | 18.65 | 18.66 | 117,995 | -0.09(-0.47%) |
Jul 16, 2007 | 18.74 | 18.80 | 18.72 | 18.74 | 110,514 | -0.02(-0.08%) |
Jul 13, 2007 | 18.62 | 18.77 | 18.62 | 18.76 | 43,185 | +0.05(+0.29%) |
Jul 12, 2007 | 18.48 | 18.71 | 18.48 | 18.71 | 93,512 | +0.30(+1.61%) |
Jul 11, 2007 | 18.36 | 18.42 | 18.36 | 18.41 | 27,543 | +0.07(+0.40%) |
Jul 10, 2007 | 18.53 | 18.54 | 18.34 | 18.34 | 92,492 | -0.22(-1.20%) |
Jul 09, 2007 | 18.60 | 18.61 | 18.53 | 18.56 | 60,188 | +0.02(+0.13%) |
Jul 06, 2007 | 18.46 | 18.55 | 18.44 | 18.54 | 60,188 | +0.04(+0.24%) |
Jul 05, 2007 | 18.47 | 18.50 | 18.44 | 18.49 | 65,288 | +0.00(+0.02%) |
Jul 03, 2007 | 18.48 | 18.50 | 18.47 | 18.49 | 12,581 | +0.02(+0.13%) |
Jul 02, 2007 | 18.45 | 18.50 | 18.44 | 18.47 | 84,671 | +0.14(+0.75%) |
Jun 29, 2007 | 18.38 | 18.46 | 18.23 | 18.33 | 64,948 | -0.04(-0.19%) |
Jun 28, 2007 | 18.36 | 18.44 | 18.34 | 18.36 | 90,112 | -0.10(-0.53%) |
Jun 27, 2007 | 18.23 | 18.46 | 18.23 | 18.46 | 100,653 | +0.19(+1.01%) |
Jun 26, 2007 | 18.32 | 18.38 | 18.26 | 18.27 | 57,807 | -0.01(-0.05%) |
Jun 25, 2007 | 18.39 | 18.44 | 18.25 | 18.28 | 31,964 | -0.07(-0.38%) |
Jun 22, 2007 | 18.43 | 18.48 | 18.31 | 18.35 | 29,924 | -0.15(-0.79%) |
Jun 21, 2007 | 18.41 | 18.51 | 18.34 | 18.50 | 181,244 | +0.11(+0.61%) |
Jun 20, 2007 | 18.53 | 18.60 | 18.39 | 18.39 | 21,762 | -0.14(-0.73%) |
Jun 19, 2007 | 18.56 | 18.56 | 18.46 | 18.52 | 47,946 | -0.07(-0.36%) |
Jun 18, 2007 | 18.62 | 18.65 | 18.59 | 18.59 | 10,541 | -0.05(-0.28%) |
Jun 15, 2007 | 18.69 | 18.73 | 18.63 | 18.64 | 16,662 | +0.06(+0.33%) |
Jun 14, 2007 | 18.56 | 18.62 | 18.56 | 18.58 | 40,465 | +0.04(+0.19%) |
Jun 13, 2007 | 18.43 | 18.55 | 18.43 | 18.55 | 41,145 | +0.21(+1.12%) |
Jun 12, 2007 | 18.44 | 18.49 | 18.32 | 18.34 | 45,566 | -0.15(-0.83%) |
Jun 11, 2007 | 18.46 | 18.54 | 18.43 | 18.49 | 38,765 | +0.01(+0.08%) |
Jun 08, 2007 | 18.29 | 18.49 | 18.29 | 18.48 | 112,895 | +0.17(+0.93%) |
Jun 07, 2007 | 18.53 | 18.55 | 18.31 | 18.31 | 60,528 | -0.30(-1.60%) |
Jun 06, 2007 | 18.66 | 18.66 | 18.57 | 18.61 | 88,411 | -0.11(-0.60%) |
Jun 05, 2007 | 18.75 | 18.78 | 18.69 | 18.72 | 142,479 | -0.10(-0.52%) |
Jun 04, 2007 | 18.79 | 18.83 | 18.72 | 18.82 | 34,684 | -0.00(-0.01%) |
Jun 01, 2007 | 18.82 | 18.84 | 18.77 | 18.82 | 13,941 | +0.04(+0.22%) |
May 31, 2007 | 18.79 | 18.85 | 18.77 | 18.78 | 29,243 | -0.01(-0.05%) |
May 30, 2007 | 18.59 | 18.79 | 18.59 | 18.79 | 31,624 | +0.13(+0.71%) |
May 29, 2007 | 18.60 | 18.70 | 18.60 | 18.65 | 31,284 | +0.09(+0.48%) |
May 25, 2007 | 18.57 | 18.62 | 18.56 | 18.57 | 19,042 | +0.06(+0.35%) |
May 24, 2007 | 18.63 | 18.72 | 18.50 | 18.50 | 34,344 | -0.12(-0.66%) |
May 23, 2007 | 18.69 | 18.74 | 18.62 | 18.62 | 44,886 | -0.04(-0.22%) |
May 22, 2007 | 18.63 | 18.70 | 18.58 | 18.67 | 48,286 | +0.05(+0.28%) |
May 21, 2007 | 18.61 | 18.67 | 18.59 | 18.61 | 68,689 | +0.01(+0.06%) |
May 18, 2007 | 18.51 | 18.60 | 18.51 | 18.60 | 51,687 | +0.11(+0.59%) |
May 17, 2007 | 18.46 | 18.55 | 18.44 | 18.49 | 46,246 | -0.02(-0.10%) |
May 16, 2007 | 18.36 | 18.51 | 18.36 | 18.51 | 25,163 | +0.17(+0.95%) |
May 15, 2007 | 18.34 | 18.46 | 18.30 | 18.34 | 145,539 | +0.03(+0.14%) |
May 14, 2007 | 18.35 | 18.37 | 18.29 | 18.31 | 20,742 | +0.01(+0.03%) |
May 11, 2007 | 18.27 | 18.32 | 18.26 | 18.30 | 48,626 | +0.07(+0.37%) |
May 10, 2007 | 18.36 | 18.37 | 18.24 | 18.24 | 68,349 | -0.24(-1.29%) |
May 09, 2007 | 18.37 | 18.47 | 18.37 | 18.47 | 22,783 | +0.05(+0.29%) |
May 08, 2007 | 18.44 | 18.44 | 18.37 | 18.42 | 272,036 | -0.05(-0.29%) |
May 07, 2007 | 18.55 | 18.55 | 18.46 | 18.47 | 33,324 | -0.01(-0.08%) |
May 04, 2007 | 18.52 | 18.52 | 18.44 | 18.49 | 56,787 | +0.03(+0.18%) |
May 03, 2007 | 18.53 | 18.53 | 18.44 | 18.46 | 45,906 | -0.04(-0.22%) |
May 02, 2007 | 18.41 | 18.54 | 18.41 | 18.50 | 206,407 | +0.10(+0.56%) |
May 01, 2007 | 18.37 | 18.42 | 18.32 | 18.39 | 1,542,789 | -0.11(-0.59%) |
Apr 30, 2007 | 18.54 | 18.61 | 18.50 | 18.50 | 47,266 | -0.01(-0.08%) |
Apr 27, 2007 | 18.52 | 18.54 | 18.49 | 18.52 | 27,543 | -0.04(-0.19%) |
Apr 26, 2007 | 18.57 | 18.60 | 18.54 | 18.55 | 34,684 | -0.02(-0.10%) |
Apr 25, 2007 | 18.57 | 18.59 | 18.49 | 18.57 | 315,222 | +0.08(+0.43%) |
Apr 24, 2007 | 18.44 | 18.50 | 18.34 | 18.49 | 55,767 | +0.02(+0.09%) |
Apr 23, 2007 | 18.47 | 18.51 | 18.46 | 18.48 | 30,944 | +0.01(+0.06%) |
Apr 20, 2007 | 18.43 | 18.48 | 18.40 | 18.47 | 60,528 | +0.15(+0.83%) |
Apr 19, 2007 | 18.26 | 18.35 | 18.26 | 18.31 | 59,848 | -0.06(-0.35%) |
Apr 18, 2007 | 18.29 | 18.40 | 18.29 | 18.38 | 30,944 | +0.03(+0.18%) |
Apr 17, 2007 | 18.29 | 18.38 | 18.29 | 18.34 | 32,984 | +0.09(+0.50%) |
Apr 16, 2007 | 18.19 | 18.25 | 18.19 | 18.25 | 33,324 | +0.11(+0.60%) |
Apr 13, 2007 | 18.12 | 18.15 | 18.07 | 18.14 | 18,702 | +0.01(+0.03%) |
Apr 12, 2007 | 17.94 | 18.16 | 17.94 | 18.14 | 37,405 | +0.09(+0.52%) |
Apr 11, 2007 | 18.12 | 18.12 | 17.98 | 18.05 | 59,168 | -0.08(-0.45%) |
Apr 10, 2007 | 18.11 | 18.13 | 18.09 | 18.13 | 52,707 | +0.06(+0.32%) |
Apr 09, 2007 | 18.14 | 18.14 | 18.07 | 18.07 | 44,546 | -0.01(-0.08%) |
Apr 05, 2007 | 18.01 | 18.11 | 18.01 | 18.08 | 21,082 | +0.07(+0.38%) |
Apr 04, 2007 | 17.96 | 18.06 | 17.96 | 18.02 | 42,845 | +0.05(+0.29%) |
Apr 03, 2007 | 17.93 | 18.02 | 17.93 | 17.96 | 228,510 | +0.13(+0.73%) |
Apr 02, 2007 | 17.78 | 17.92 | 17.78 | 17.83 | 1,506,064 | +0.11(+0.60%) |
Mar 30, 2007 | 17.76 | 17.83 | 17.61 | 17.73 | 387,992 | -0.01(-0.03%) |
Mar 29, 2007 | 17.74 | 17.75 | 17.63 | 17.73 | 26,523 | +0.05(+0.28%) |
Mar 28, 2007 | 17.63 | 17.74 | 17.58 | 17.68 | 90,112 | -0.01(-0.05%) |
Mar 27, 2007 | 17.71 | 17.71 | 17.65 | 17.69 | 32,304 | -0.11(-0.64%) |
Mar 26, 2007 | 17.86 | 17.86 | 17.70 | 17.81 | 122,416 | -0.05(-0.28%) |
Mar 23, 2007 | 17.85 | 17.91 | 17.82 | 17.86 | 71,749 | -0.05(-0.28%) |
Mar 22, 2007 | 17.92 | 17.95 | 17.91 | 17.91 | 60,868 | +0.02(+0.13%) |
Mar 21, 2007 | 17.68 | 17.93 | 17.67 | 17.88 | 99,293 | +0.19(+1.05%) |
Mar 20, 2007 | 17.56 | 17.70 | 17.56 | 17.70 | 57,807 | +0.14(+0.82%) |
Mar 19, 2007 | 17.53 | 17.62 | 17.52 | 17.55 | 15,982 | +0.12(+0.69%) |
Mar 16, 2007 | 17.53 | 17.55 | 17.42 | 17.43 | 142,819 | -0.09(-0.54%) |
Mar 15, 2007 | 17.42 | 17.55 | 17.42 | 17.53 | 117,655 | +0.13(+0.76%) |
Mar 14, 2007 | 17.38 | 17.42 | 17.17 | 17.39 | 189,405 | +0.03(+0.19%) |
Mar 13, 2007 | 17.67 | 17.60 | 17.35 | 17.36 | 51,687 | -0.31(-1.75%) |
Mar 12, 2007 | 17.64 | 17.73 | 17.62 | 17.67 | 114,595 | +0.01(+0.08%) |
Mar 09, 2007 | 17.64 | 17.67 | 17.58 | 17.66 | 59,848 | +0.05(+0.31%) |
Mar 08, 2007 | 17.59 | 17.66 | 17.56 | 17.60 | 103,033 | +0.14(+0.78%) |
Mar 07, 2007 | 17.55 | 17.55 | 17.44 | 17.47 | 87,731 | -0.05(-0.27%) |
Mar 06, 2007 | 17.45 | 17.54 | 17.36 | 17.51 | 136,358 | +0.24(+1.38%) |
Mar 05, 2007 | 17.30 | 17.47 | 17.27 | 17.27 | 155,401 | -0.15(-0.86%) |
Mar 02, 2007 | 17.52 | 17.61 | 17.42 | 17.42 | 94,532 | -0.20(-1.12%) |