Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.91 | 17.10 | 16.80 | 16.91 | 2,381,809 | +0.11(+0.63%) |
Apr 29, 2008 | 16.96 | 16.96 | 16.73 | 16.80 | 1,226,719 | -0.15(-0.86%) |
Apr 28, 2008 | 16.82 | 16.98 | 16.63 | 16.95 | 1,561,310 | +0.20(+1.19%) |
Apr 25, 2008 | 16.80 | 16.80 | 16.60 | 16.75 | 837,122 | -0.03(-0.17%) |
Apr 24, 2008 | 16.78 | 16.87 | 16.55 | 16.78 | 855,792 | +0.00(+0.00%) |
Apr 23, 2008 | 16.53 | 16.83 | 16.53 | 16.78 | 916,378 | +0.17(+1.02%) |
Apr 22, 2008 | 16.84 | 16.87 | 16.58 | 16.61 | 956,748 | -0.29(-1.70%) |
Apr 21, 2008 | 16.67 | 17.11 | 16.63 | 16.90 | 1,522,215 | +0.09(+0.52%) |
Apr 18, 2008 | 16.87 | 16.87 | 16.62 | 16.81 | 1,119,694 | +0.12(+0.74%) |
Apr 17, 2008 | 16.74 | 16.74 | 16.53 | 16.69 | 1,263,132 | -0.08(-0.49%) |
Apr 16, 2008 | 16.22 | 16.81 | 16.19 | 16.77 | 1,818,836 | +0.57(+3.51%) |
Apr 15, 2008 | 16.06 | 16.24 | 15.97 | 16.20 | 1,827,376 | +0.09(+0.58%) |
Apr 14, 2008 | 16.16 | 16.19 | 16.05 | 16.11 | 1,393,466 | -0.07(-0.43%) |
Apr 11, 2008 | 15.68 | 16.21 | 15.64 | 16.18 | 2,638,116 | +0.42(+2.68%) |
Apr 10, 2008 | 15.62 | 15.82 | 15.60 | 15.75 | 1,749,090 | +0.11(+0.67%) |
Apr 09, 2008 | 15.84 | 15.89 | 15.63 | 15.65 | 1,670,013 | -0.14(-0.89%) |
Apr 08, 2008 | 15.63 | 15.81 | 15.52 | 15.79 | 3,029,925 | +0.14(+0.90%) |
Apr 07, 2008 | 14.94 | 15.77 | 14.94 | 15.65 | 2,872,266 | +0.76(+5.11%) |
Apr 04, 2008 | 14.80 | 15.02 | 14.76 | 14.89 | 618,251 | +0.06(+0.43%) |
Apr 03, 2008 | 14.80 | 14.99 | 14.79 | 14.82 | 788,847 | -0.11(-0.71%) |
Apr 02, 2008 | 14.75 | 15.05 | 14.65 | 14.93 | 1,406,760 | +0.29(+1.96%) |
Apr 01, 2008 | 14.47 | 14.69 | 14.47 | 14.64 | 1,516,997 | +0.26(+1.83%) |
Mar 31, 2008 | 14.39 | 14.50 | 14.32 | 14.38 | 1,777,450 | +0.04(+0.24%) |
Mar 28, 2008 | 14.39 | 14.51 | 14.29 | 14.34 | 1,113,826 | -0.05(-0.33%) |
Mar 27, 2008 | 14.64 | 14.77 | 14.35 | 14.39 | 1,637,294 | -0.21(-1.44%) |
Mar 26, 2008 | 14.72 | 14.82 | 14.57 | 14.60 | 1,659,257 | -0.15(-1.03%) |
Mar 25, 2008 | 14.69 | 14.88 | 14.67 | 14.75 | 1,523,810 | +0.10(+0.68%) |
Mar 24, 2008 | 14.32 | 14.69 | 14.30 | 14.65 | 1,389,169 | +0.39(+2.75%) |
Mar 21, 2008 | 14.27 | 14.35 | 14.06 | 14.26 | 1,470,054 | +0.00(+0.00%) |
Mar 20, 2008 | 14.27 | 14.35 | 14.06 | 14.26 | 1,470,054 | -0.01(-0.08%) |
Mar 19, 2008 | 14.82 | 15.03 | 14.23 | 14.27 | 2,012,007 | -0.49(-3.33%) |
Mar 18, 2008 | 14.67 | 14.79 | 14.44 | 14.77 | 1,954,231 | +0.31(+2.15%) |
Mar 17, 2008 | 14.57 | 14.72 | 14.23 | 14.45 | 1,847,047 | -0.40(-2.72%) |
Mar 14, 2008 | 15.10 | 15.20 | 14.67 | 14.86 | 1,477,141 | -0.08(-0.55%) |
Mar 13, 2008 | 14.68 | 15.01 | 14.49 | 14.94 | 2,149,632 | +0.11(+0.71%) |
Mar 12, 2008 | 15.27 | 15.33 | 14.82 | 14.84 | 1,699,457 | -0.43(-2.84%) |
Mar 11, 2008 | 15.12 | 15.29 | 14.89 | 15.27 | 1,949,516 | +0.46(+3.08%) |
Mar 10, 2008 | 15.02 | 15.02 | 14.77 | 14.81 | 2,032,361 | -0.16(-1.06%) |
Mar 07, 2008 | 15.23 | 15.25 | 14.87 | 14.97 | 2,086,193 | -0.36(-2.33%) |
Mar 06, 2008 | 15.54 | 15.59 | 15.32 | 15.33 | 1,322,385 | -0.23(-1.51%) |
Mar 05, 2008 | 15.38 | 15.61 | 15.27 | 15.56 | 1,481,287 | +0.27(+1.76%) |
Mar 04, 2008 | 15.25 | 15.47 | 15.23 | 15.29 | 1,929,423 | -0.08(-0.53%) |
Mar 03, 2008 | 15.41 | 15.53 | 15.20 | 15.37 | 2,294,801 | -0.01(-0.04%) |
Feb 29, 2008 | 15.47 | 15.57 | 15.34 | 15.38 | 1,237,705 | -0.27(-1.72%) |
Feb 28, 2008 | 15.63 | 15.75 | 15.49 | 15.65 | 884,649 | -0.04(-0.26%) |
Feb 27, 2008 | 15.85 | 15.93 | 15.62 | 15.69 | 877,435 | -0.26(-1.62%) |
Feb 26, 2008 | 15.81 | 15.96 | 15.77 | 15.95 | 1,264,337 | +0.05(+0.33%) |
Feb 25, 2008 | 15.47 | 15.96 | 15.47 | 15.90 | 1,542,281 | +0.37(+2.42%) |
Feb 22, 2008 | 15.27 | 15.60 | 15.17 | 15.52 | 1,387,140 | +0.31(+2.04%) |
Feb 21, 2008 | 15.60 | 15.61 | 15.21 | 15.21 | 975,849 | -0.36(-2.30%) |
Feb 20, 2008 | 15.40 | 15.66 | 15.05 | 15.57 | 1,533,202 | +0.12(+0.80%) |
Feb 19, 2008 | 15.66 | 15.77 | 15.40 | 15.44 | 912,727 | -0.09(-0.57%) |
Feb 18, 2008 | 15.52 | 15.61 | 15.35 | 15.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.52 | 15.61 | 15.35 | 15.53 | 799,335 | -0.08(-0.53%) |
Feb 14, 2008 | 15.68 | 15.78 | 15.57 | 15.61 | 1,080,571 | -0.05(-0.34%) |
Feb 13, 2008 | 15.64 | 15.73 | 15.53 | 15.67 | 1,247,823 | +0.13(+0.83%) |
Feb 12, 2008 | 15.32 | 15.62 | 15.29 | 15.54 | 1,292,497 | +0.28(+1.84%) |
Feb 11, 2008 | 15.16 | 15.29 | 15.03 | 15.26 | 1,299,677 | +0.08(+0.54%) |
Feb 08, 2008 | 15.05 | 15.26 | 14.97 | 15.18 | 849,434 | +0.12(+0.82%) |
Feb 07, 2008 | 14.89 | 15.16 | 14.79 | 15.05 | 1,358,582 | +0.10(+0.67%) |
Feb 06, 2008 | 15.05 | 15.25 | 14.93 | 14.95 | 881,900 | -0.05(-0.31%) |
Feb 05, 2008 | 15.40 | 15.48 | 14.99 | 15.00 | 1,159,332 | -0.67(-4.26%) |
Feb 04, 2008 | 15.38 | 15.76 | 15.33 | 15.67 | 1,253,384 | +0.29(+1.87%) |
Feb 01, 2008 | 15.23 | 15.40 | 15.15 | 15.38 | 1,069,073 | +0.22(+1.43%) |
Jan 31, 2008 | 14.82 | 15.31 | 14.76 | 15.16 | 1,695,843 | +0.15(+1.01%) |
Jan 30, 2008 | 15.01 | 15.38 | 14.86 | 15.01 | 2,406,247 | -0.10(-0.66%) |
Jan 29, 2008 | 15.26 | 15.40 | 15.06 | 15.11 | 1,549,260 | -0.08(-0.54%) |
Jan 28, 2008 | 14.83 | 15.24 | 14.69 | 15.19 | 1,391,003 | +0.26(+1.73%) |
Jan 25, 2008 | 14.77 | 15.10 | 14.64 | 14.93 | 1,811,832 | +0.29(+2.00%) |
Jan 24, 2008 | 14.75 | 14.85 | 14.46 | 14.64 | 1,910,669 | -0.19(-1.26%) |
Jan 23, 2008 | 14.16 | 14.85 | 14.16 | 14.83 | 1,840,738 | +0.34(+2.34%) |
Jan 22, 2008 | 14.86 | 14.86 | 13.52 | 14.49 | 2,265,138 | -0.53(-3.55%) |
Jan 21, 2008 | 15.16 | 15.27 | 14.93 | 15.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.16 | 15.27 | 14.93 | 15.02 | 1,739,259 | -0.12(-0.77%) |
Jan 17, 2008 | 15.67 | 15.77 | 15.12 | 15.14 | 1,581,655 | -0.57(-3.62%) |
Jan 16, 2008 | 15.70 | 15.93 | 15.63 | 15.71 | 1,701,675 | -0.02(-0.11%) |
Jan 15, 2008 | 15.94 | 15.98 | 15.66 | 15.73 | 2,147,006 | -0.36(-2.22%) |
Jan 14, 2008 | 16.09 | 16.16 | 16.04 | 16.08 | 955,464 | +0.06(+0.40%) |
Jan 11, 2008 | 15.94 | 16.18 | 15.87 | 16.02 | 1,245,808 | -0.06(-0.36%) |
Jan 10, 2008 | 16.11 | 16.25 | 15.97 | 16.08 | 1,400,661 | -0.12(-0.76%) |
Jan 09, 2008 | 15.88 | 16.27 | 15.88 | 16.20 | 2,002,980 | +0.33(+2.07%) |
Jan 08, 2008 | 16.02 | 16.22 | 15.87 | 15.87 | 1,328,438 | -0.06(-0.37%) |
Jan 07, 2008 | 15.87 | 16.02 | 15.82 | 15.93 | 1,257,350 | +0.12(+0.78%) |
Jan 04, 2008 | 15.84 | 15.92 | 15.75 | 15.81 | 1,116,131 | -0.22(-1.35%) |
Jan 03, 2008 | 16.17 | 16.30 | 15.99 | 16.02 | 1,104,725 | -0.11(-0.69%) |
Jan 02, 2008 | 16.08 | 16.21 | 15.99 | 16.14 | 1,279,060 | -0.04(-0.22%) |
Jan 01, 2008 | 16.38 | 16.38 | 16.15 | 16.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.38 | 16.38 | 16.15 | 16.17 | 957,171 | -0.17(-1.04%) |
Dec 28, 2007 | 16.38 | 16.38 | 16.26 | 16.34 | 843,287 | -0.02(-0.14%) |
Dec 27, 2007 | 16.32 | 16.39 | 16.20 | 16.36 | 929,341 | +0.06(+0.36%) |
Dec 26, 2007 | 16.31 | 16.36 | 16.19 | 16.31 | 798,089 | -0.04(-0.22%) |
Dec 24, 2007 | 16.11 | 16.37 | 16.11 | 16.34 | 359,494 | +0.24(+1.49%) |
Dec 21, 2007 | 16.16 | 16.25 | 15.97 | 16.10 | 2,192,874 | +0.02(+0.15%) |
Dec 20, 2007 | 16.07 | 16.09 | 15.81 | 16.08 | 1,193,135 | +0.13(+0.81%) |
Dec 19, 2007 | 15.97 | 16.05 | 15.87 | 15.95 | 832,872 | -0.02(-0.15%) |
Dec 18, 2007 | 15.92 | 15.99 | 15.74 | 15.97 | 1,262,285 | +0.15(+0.93%) |
Dec 17, 2007 | 15.90 | 16.01 | 15.73 | 15.83 | 1,500,468 | +0.29(+1.85%) |
Dec 14, 2007 | 15.87 | 15.95 | 15.52 | 15.54 | 995,929 | -0.42(-2.64%) |
Dec 13, 2007 | 15.71 | 15.98 | 15.69 | 15.96 | 1,141,981 | +0.21(+1.30%) |
Dec 12, 2007 | 16.28 | 16.28 | 15.60 | 15.75 | 2,381,158 | -0.19(-1.21%) |
Dec 11, 2007 | 16.11 | 16.22 | 15.90 | 15.95 | 1,481,347 | -0.16(-0.98%) |
Dec 10, 2007 | 16.01 | 16.14 | 15.96 | 16.11 | 737,488 | +0.11(+0.70%) |
Dec 07, 2007 | 15.79 | 16.04 | 15.79 | 15.99 | 940,268 | +0.19(+1.19%) |
Dec 06, 2007 | 15.68 | 15.81 | 15.56 | 15.81 | 963,318 | +0.14(+0.90%) |
Dec 05, 2007 | 15.69 | 15.80 | 15.53 | 15.67 | 941,975 | +0.18(+1.17%) |
Dec 04, 2007 | 15.71 | 15.71 | 15.24 | 15.49 | 2,156,354 | -0.39(-2.47%) |
Dec 03, 2007 | 15.88 | 15.97 | 15.80 | 15.88 | 838,346 | -0.11(-0.66%) |
Nov 30, 2007 | 15.92 | 15.99 | 15.67 | 15.98 | 1,873,681 | +0.26(+1.64%) |
Nov 29, 2007 | 15.45 | 15.80 | 15.42 | 15.73 | 1,471,442 | +0.18(+1.13%) |
Nov 28, 2007 | 15.38 | 15.57 | 15.33 | 15.55 | 1,963,439 | +0.26(+1.69%) |
Nov 27, 2007 | 15.53 | 15.60 | 15.16 | 15.29 | 1,974,341 | -0.14(-0.91%) |
Nov 26, 2007 | 15.57 | 15.81 | 15.43 | 15.43 | 1,021,901 | -0.17(-1.09%) |
Nov 23, 2007 | 15.56 | 15.70 | 15.51 | 15.60 | 233,813 | +0.11(+0.72%) |
Nov 21, 2007 | 15.52 | 15.75 | 15.42 | 15.49 | 1,242,650 | -0.19(-1.23%) |
Nov 20, 2007 | 15.37 | 15.73 | 15.37 | 15.68 | 1,188,665 | +0.29(+1.90%) |
Nov 19, 2007 | 15.51 | 15.54 | 15.37 | 15.39 | 951,708 | -0.20(-1.28%) |
Nov 16, 2007 | 15.82 | 15.86 | 15.43 | 15.59 | 2,085,425 | -0.21(-1.33%) |
Nov 15, 2007 | 15.90 | 15.96 | 15.69 | 15.80 | 1,357,046 | -0.04(-0.22%) |
Nov 14, 2007 | 15.81 | 15.96 | 15.75 | 15.84 | 1,865,511 | +0.06(+0.37%) |
Nov 13, 2007 | 15.71 | 15.81 | 15.44 | 15.78 | 1,058,593 | +0.15(+0.94%) |
Nov 12, 2007 | 16.03 | 16.04 | 15.58 | 15.63 | 1,143,108 | -0.39(-2.41%) |
Nov 09, 2007 | 16.21 | 16.23 | 15.95 | 16.02 | 1,326,483 | -0.34(-2.08%) |
Nov 08, 2007 | 16.10 | 16.39 | 16.03 | 16.36 | 1,524,903 | +0.40(+2.50%) |
Nov 07, 2007 | 15.90 | 16.11 | 15.88 | 15.96 | 1,836,316 | -0.16(-0.98%) |
Nov 06, 2007 | 15.90 | 16.13 | 15.76 | 16.12 | 850,458 | +0.20(+1.25%) |
Nov 05, 2007 | 15.92 | 16.06 | 15.84 | 15.92 | 1,141,230 | -0.23(-1.45%) |
Nov 02, 2007 | 16.31 | 16.32 | 16.01 | 16.15 | 1,146,352 | -0.12(-0.72%) |
Nov 01, 2007 | 16.28 | 16.48 | 16.11 | 16.27 | 993,710 | -0.22(-1.35%) |
Oct 31, 2007 | 16.40 | 16.50 | 16.21 | 16.49 | 1,764,945 | +0.15(+0.93%) |
Oct 30, 2007 | 16.05 | 16.54 | 15.96 | 16.34 | 2,770,607 | +0.21(+1.31%) |
Oct 29, 2007 | 16.12 | 16.24 | 16.02 | 16.13 | 1,476,564 | +0.09(+0.58%) |
Oct 26, 2007 | 16.02 | 16.12 | 15.88 | 16.04 | 1,033,834 | +0.19(+1.18%) |
Oct 25, 2007 | 15.77 | 15.87 | 15.67 | 15.85 | 1,975,297 | +0.11(+0.71%) |
Oct 24, 2007 | 15.73 | 15.85 | 15.56 | 15.74 | 2,149,453 | -0.04(-0.22%) |
Oct 23, 2007 | 16.17 | 16.21 | 15.63 | 15.77 | 2,108,987 | -0.33(-2.07%) |
Oct 22, 2007 | 15.92 | 16.25 | 15.91 | 16.11 | 1,218,063 | +0.02(+0.15%) |
Oct 19, 2007 | 16.48 | 16.48 | 16.08 | 16.08 | 1,446,855 | -0.39(-2.38%) |
Oct 18, 2007 | 16.26 | 16.52 | 16.24 | 16.48 | 1,191,598 | +0.19(+1.15%) |
Oct 17, 2007 | 16.43 | 16.43 | 16.15 | 16.29 | 1,188,525 | -0.06(-0.36%) |
Oct 16, 2007 | 16.41 | 16.55 | 16.31 | 16.35 | 849,946 | -0.09(-0.57%) |
Oct 15, 2007 | 16.59 | 16.63 | 16.33 | 16.44 | 864,971 | -0.18(-1.09%) |
Oct 12, 2007 | 16.55 | 16.77 | 16.53 | 16.62 | 836,458 | +0.03(+0.18%) |
Oct 11, 2007 | 16.70 | 16.80 | 16.45 | 16.59 | 1,170,256 | -0.06(-0.39%) |
Oct 10, 2007 | 16.62 | 16.75 | 16.49 | 16.66 | 938,219 | +0.04(+0.21%) |
Oct 09, 2007 | 16.50 | 16.62 | 16.35 | 16.62 | 987,734 | +0.15(+0.89%) |
Oct 08, 2007 | 16.50 | 16.56 | 16.39 | 16.48 | 622,178 | -0.11(-0.64%) |
Oct 05, 2007 | 16.56 | 16.61 | 16.44 | 16.58 | 839,190 | +0.11(+0.64%) |
Oct 04, 2007 | 16.47 | 16.54 | 16.32 | 16.48 | 783,699 | +0.08(+0.50%) |
Oct 03, 2007 | 16.16 | 16.48 | 16.10 | 16.39 | 634,472 | +0.12(+0.72%) |
Oct 02, 2007 | 16.35 | 16.39 | 16.25 | 16.28 | 914,657 | -0.14(-0.86%) |
Oct 01, 2007 | 16.29 | 16.49 | 16.29 | 16.42 | 958,196 | +0.11(+0.68%) |
Sep 28, 2007 | 16.43 | 16.53 | 16.29 | 16.31 | 1,144,303 | -0.09(-0.54%) |
Sep 27, 2007 | 16.28 | 16.42 | 16.19 | 16.39 | 1,585,329 | +0.19(+1.19%) |
Sep 26, 2007 | 16.02 | 16.29 | 16.00 | 16.20 | 1,302,238 | +0.27(+1.69%) |
Sep 25, 2007 | 15.68 | 15.99 | 15.68 | 15.93 | 1,034,346 | +0.15(+0.93%) |
Sep 24, 2007 | 15.99 | 15.99 | 15.73 | 15.78 | 653,253 | -0.21(-1.32%) |
Sep 21, 2007 | 16.02 | 16.10 | 15.94 | 15.99 | 1,164,963 | +0.13(+0.81%) |
Sep 20, 2007 | 15.88 | 15.98 | 15.80 | 15.87 | 746,819 | +0.00(+0.00%) |
Sep 19, 2007 | 15.90 | 16.14 | 15.69 | 15.87 | 1,092,739 | +0.04(+0.22%) |
Sep 18, 2007 | 15.40 | 15.88 | 15.34 | 15.83 | 775,674 | +0.53(+3.48%) |
Sep 17, 2007 | 15.40 | 15.46 | 15.26 | 15.30 | 574,712 | -0.18(-1.17%) |
Sep 14, 2007 | 15.28 | 15.60 | 15.26 | 15.48 | 606,812 | +0.04(+0.23%) |
Sep 13, 2007 | 15.81 | 15.81 | 15.40 | 15.44 | 1,018,809 | -0.31(-1.97%) |
Sep 12, 2007 | 15.56 | 15.83 | 15.46 | 15.75 | 724,623 | +0.17(+1.09%) |
Sep 11, 2007 | 15.51 | 15.59 | 15.34 | 15.59 | 696,450 | +0.08(+0.49%) |
Sep 10, 2007 | 15.61 | 15.68 | 15.27 | 15.51 | 724,281 | +0.02(+0.11%) |
Sep 07, 2007 | 15.71 | 15.83 | 15.46 | 15.49 | 558,833 | -0.42(-2.61%) |
Sep 06, 2007 | 15.78 | 15.95 | 15.67 | 15.91 | 549,101 | +0.19(+1.23%) |
Sep 05, 2007 | 15.90 | 15.97 | 15.66 | 15.71 | 710,793 | -0.32(-2.01%) |
Sep 04, 2007 | 15.83 | 16.16 | 15.78 | 16.04 | 699,694 | +0.19(+1.22%) |
Aug 31, 2007 | 15.80 | 15.91 | 15.62 | 15.84 | 750,063 | +0.25(+1.58%) |
Aug 30, 2007 | 15.67 | 15.86 | 15.49 | 15.60 | 787,455 | -0.27(-1.70%) |
Aug 29, 2007 | 15.26 | 15.90 | 15.26 | 15.87 | 1,004,466 | +0.73(+4.80%) |
Aug 28, 2007 | 15.51 | 15.64 | 15.13 | 15.14 | 924,048 | -0.45(-2.89%) |
Aug 27, 2007 | 15.50 | 15.74 | 15.43 | 15.59 | 1,495,687 | +0.10(+0.64%) |
Aug 24, 2007 | 15.36 | 15.50 | 15.35 | 15.49 | 993,880 | +0.08(+0.49%) |
Aug 23, 2007 | 15.58 | 15.66 | 15.34 | 15.42 | 567,883 | -0.09(-0.60%) |
Aug 22, 2007 | 15.56 | 15.63 | 15.29 | 15.51 | 668,620 | +0.06(+0.42%) |
Aug 21, 2007 | 15.21 | 15.53 | 15.08 | 15.44 | 888,875 | +0.13(+0.88%) |
Aug 20, 2007 | 15.37 | 15.62 | 15.12 | 15.31 | 758,429 | -0.02(-0.15%) |
Aug 17, 2007 | 15.16 | 15.57 | 14.94 | 15.33 | 1,129,961 | +0.10(+0.65%) |
Aug 16, 2007 | 14.98 | 15.25 | 14.43 | 15.23 | 2,253,605 | +0.15(+0.97%) |
Aug 15, 2007 | 15.29 | 15.47 | 15.00 | 15.09 | 1,709,113 | -0.16(-1.08%) |
Aug 14, 2007 | 15.59 | 15.77 | 15.23 | 15.25 | 1,163,084 | -0.36(-2.29%) |
Aug 13, 2007 | 15.68 | 16.07 | 15.53 | 15.61 | 1,633,475 | +0.16(+1.02%) |
Aug 10, 2007 | 15.61 | 15.93 | 15.43 | 15.45 | 2,327,194 | -0.16(-1.05%) |
Aug 09, 2007 | 16.16 | 16.75 | 15.55 | 15.61 | 2,420,077 | -0.94(-5.70%) |
Aug 08, 2007 | 16.36 | 16.62 | 16.25 | 16.56 | 1,313,678 | +0.33(+2.02%) |
Aug 07, 2007 | 15.88 | 16.26 | 15.82 | 16.23 | 1,148,913 | +0.24(+1.50%) |
Aug 06, 2007 | 15.74 | 16.01 | 15.18 | 15.99 | 1,683,160 | +0.30(+1.90%) |
Aug 03, 2007 | 15.83 | 16.30 | 15.68 | 15.69 | 878,972 | -0.61(-3.74%) |
Aug 02, 2007 | 16.22 | 16.36 | 15.96 | 16.30 | 835,604 | +0.13(+0.80%) |
Aug 01, 2007 | 15.95 | 16.19 | 15.77 | 16.17 | 984,148 | +0.21(+1.28%) |
Jul 31, 2007 | 16.09 | 16.37 | 15.96 | 15.97 | 1,215,843 | +0.02(+0.15%) |
Jul 30, 2007 | 16.10 | 16.10 | 15.52 | 15.94 | 2,227,652 | -0.13(-0.84%) |
Jul 27, 2007 | 16.33 | 16.63 | 16.06 | 16.08 | 1,350,045 | -0.25(-1.51%) |
Jul 26, 2007 | 16.59 | 16.69 | 16.05 | 16.32 | 1,458,807 | -0.53(-3.16%) |
Jul 25, 2007 | 17.07 | 17.16 | 16.58 | 16.86 | 1,324,264 | +0.02(+0.10%) |
Jul 24, 2007 | 17.56 | 17.80 | 16.72 | 16.84 | 1,367,461 | -0.70(-3.97%) |
Jul 23, 2007 | 17.51 | 17.67 | 17.42 | 17.54 | 1,460,173 | +0.20(+1.15%) |
Jul 20, 2007 | 17.68 | 17.69 | 17.32 | 17.34 | 1,060,982 | -0.37(-2.12%) |
Jul 19, 2007 | 17.28 | 17.78 | 17.28 | 17.71 | 1,332,630 | +0.54(+3.14%) |
Jul 18, 2007 | 17.00 | 17.20 | 16.98 | 17.17 | 700,036 | +0.12(+0.69%) |
Jul 17, 2007 | 17.17 | 17.29 | 17.03 | 17.06 | 500,099 | -0.12(-0.72%) |
Jul 16, 2007 | 17.44 | 17.44 | 17.16 | 17.18 | 490,196 | -0.28(-1.58%) |
Jul 13, 2007 | 17.22 | 17.49 | 17.15 | 17.45 | 473,463 | +0.18(+1.05%) |
Jul 12, 2007 | 17.13 | 17.27 | 17.07 | 17.27 | 769,186 | +0.22(+1.27%) |
Jul 11, 2007 | 16.86 | 17.06 | 16.84 | 17.06 | 1,158,133 | +0.20(+1.22%) |
Jul 10, 2007 | 16.78 | 17.13 | 16.72 | 16.85 | 1,702,966 | -0.06(-0.38%) |
Jul 09, 2007 | 17.07 | 17.10 | 16.86 | 16.91 | 1,232,064 | -0.09(-0.55%) |
Jul 06, 2007 | 16.87 | 17.01 | 16.76 | 17.01 | 709,427 | +0.09(+0.55%) |
Jul 05, 2007 | 17.04 | 17.08 | 16.80 | 16.91 | 770,723 | -0.14(-0.82%) |
Jul 03, 2007 | 17.04 | 17.13 | 16.94 | 17.06 | 649,667 | +0.09(+0.55%) |
Jul 02, 2007 | 16.42 | 16.96 | 16.50 | 16.96 | 1,139,181 | +0.54(+3.28%) |
Jun 29, 2007 | 16.51 | 16.67 | 16.26 | 16.42 | 966,221 | -0.09(-0.53%) |
Jun 28, 2007 | 16.59 | 16.67 | 16.51 | 16.51 | 770,210 | -0.10(-0.60%) |
Jun 27, 2007 | 16.19 | 16.61 | 16.05 | 16.61 | 1,262,968 | +0.35(+2.16%) |
Jun 26, 2007 | 16.40 | 16.50 | 16.18 | 16.26 | 1,811,045 | -0.05(-0.32%) |
Jun 25, 2007 | 16.55 | 16.69 | 16.30 | 16.31 | 1,668,306 | -0.20(-1.21%) |
Jun 22, 2007 | 16.87 | 16.91 | 16.46 | 16.51 | 1,633,646 | -0.37(-2.19%) |
Jun 21, 2007 | 16.93 | 17.02 | 16.79 | 16.88 | 1,092,056 | -0.08(-0.48%) |
Jun 20, 2007 | 17.07 | 17.11 | 16.96 | 16.96 | 1,395,121 | -0.11(-0.65%) |
Jun 19, 2007 | 16.95 | 17.10 | 16.85 | 17.07 | 1,447,026 | +0.05(+0.31%) |
Jun 18, 2007 | 17.13 | 17.13 | 17.00 | 17.02 | 597,762 | -0.06(-0.38%) |
Jun 15, 2007 | 16.87 | 17.10 | 16.83 | 17.08 | 1,485,101 | +0.27(+1.60%) |
Jun 14, 2007 | 16.82 | 16.97 | 16.73 | 16.82 | 805,041 | +0.06(+0.38%) |
Jun 13, 2007 | 16.55 | 16.82 | 16.55 | 16.75 | 767,308 | +0.22(+1.35%) |
Jun 12, 2007 | 16.84 | 16.87 | 16.52 | 16.53 | 1,017,784 | -0.42(-2.45%) |
Jun 11, 2007 | 16.72 | 17.05 | 16.67 | 16.94 | 849,434 | +0.18(+1.05%) |
Jun 08, 2007 | 16.62 | 16.82 | 16.58 | 16.77 | 1,336,386 | +0.16(+0.99%) |
Jun 07, 2007 | 17.28 | 17.28 | 16.60 | 16.60 | 1,460,416 | -0.67(-3.90%) |
Jun 06, 2007 | 17.45 | 17.54 | 17.27 | 17.28 | 1,153,694 | -0.23(-1.34%) |
Jun 05, 2007 | 17.75 | 17.75 | 17.48 | 17.51 | 674,254 | -0.30(-1.71%) |
Jun 04, 2007 | 17.72 | 17.83 | 17.64 | 17.82 | 666,742 | +0.03(+0.16%) |
Jun 01, 2007 | 17.83 | 17.90 | 17.73 | 17.79 | 574,371 | +0.04(+0.20%) |
May 31, 2007 | 17.82 | 17.90 | 17.66 | 17.75 | 1,261,431 | -0.07(-0.39%) |
May 30, 2007 | 17.51 | 17.82 | 17.34 | 17.82 | 1,445,319 | +0.31(+1.77%) |
May 29, 2007 | 17.55 | 17.65 | 17.47 | 17.51 | 1,059,957 | +0.03(+0.17%) |
May 25, 2007 | 17.57 | 17.71 | 17.41 | 17.48 | 721,208 | -0.09(-0.53%) |
May 24, 2007 | 17.78 | 17.99 | 17.53 | 17.58 | 1,708,430 | -0.28(-1.54%) |
May 23, 2007 | 18.10 | 18.14 | 17.82 | 17.85 | 843,970 | -0.26(-1.46%) |
May 22, 2007 | 18.10 | 18.24 | 18.01 | 18.12 | 1,231,722 | +0.06(+0.32%) |
May 21, 2007 | 17.95 | 18.16 | 17.92 | 18.06 | 1,348,679 | +0.11(+0.59%) |
May 18, 2007 | 17.90 | 18.01 | 17.86 | 17.95 | 844,824 | +0.07(+0.39%) |
May 17, 2007 | 17.72 | 17.92 | 17.72 | 17.88 | 969,465 | +0.09(+0.53%) |
May 16, 2007 | 17.62 | 17.79 | 17.58 | 17.79 | 1,252,382 | +0.25(+1.44%) |
May 15, 2007 | 17.59 | 17.75 | 17.44 | 17.54 | 578,127 | -0.06(-0.33%) |
May 14, 2007 | 17.60 | 17.68 | 17.48 | 17.59 | 612,446 | -0.03(-0.17%) |
May 11, 2007 | 17.34 | 17.66 | 17.34 | 17.62 | 916,364 | +0.32(+1.83%) |
May 10, 2007 | 17.61 | 17.61 | 17.28 | 17.31 | 1,485,613 | -0.40(-2.25%) |
May 09, 2007 | 17.68 | 17.75 | 17.61 | 17.71 | 928,999 | -0.07(-0.40%) |
May 08, 2007 | 17.70 | 17.83 | 17.59 | 17.78 | 1,111,692 | -0.02(-0.13%) |
May 07, 2007 | 17.82 | 17.86 | 17.66 | 17.80 | 905,266 | -0.02(-0.13%) |
May 04, 2007 | 17.97 | 18.02 | 17.73 | 17.82 | 1,470,418 | -0.15(-0.85%) |
May 03, 2007 | 18.06 | 18.09 | 17.95 | 17.97 | 1,283,627 | -0.09(-0.49%) |
May 02, 2007 | 17.88 | 18.10 | 17.80 | 18.06 | 1,339,801 | +0.14(+0.78%) |