Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.76 | 13.78 | 13.48 | 13.51 | 553,295 | -0.23(-1.70%) |
Apr 29, 2008 | 13.85 | 13.95 | 13.75 | 13.75 | 485,426 | -0.06(-0.43%) |
Apr 28, 2008 | 13.66 | 13.85 | 13.61 | 13.81 | 456,799 | +0.09(+0.68%) |
Apr 25, 2008 | 13.74 | 13.78 | 13.44 | 13.71 | 495,344 | +0.01(+0.10%) |
Apr 24, 2008 | 13.35 | 13.70 | 13.18 | 13.70 | 544,496 | +0.42(+3.18%) |
Apr 23, 2008 | 13.29 | 13.40 | 13.15 | 13.28 | 409,131 | +0.06(+0.49%) |
Apr 22, 2008 | 13.30 | 13.37 | 13.02 | 13.21 | 1,279,549 | -0.17(-1.26%) |
Apr 21, 2008 | 13.47 | 13.47 | 13.28 | 13.38 | 1,017,011 | -0.13(-0.94%) |
Apr 18, 2008 | 13.51 | 13.51 | 13.37 | 13.51 | 880,882 | +0.15(+1.16%) |
Apr 17, 2008 | 13.30 | 13.67 | 13.30 | 13.35 | 828,803 | -0.40(-2.93%) |
Apr 16, 2008 | 13.65 | 13.97 | 13.29 | 13.75 | 1,436,856 | -0.44(-3.11%) |
Apr 15, 2008 | 14.04 | 14.20 | 13.95 | 14.20 | 310,010 | +0.22(+1.59%) |
Apr 14, 2008 | 13.96 | 14.08 | 13.83 | 13.97 | 352,075 | -0.06(-0.40%) |
Apr 11, 2008 | 14.03 | 14.22 | 13.97 | 14.03 | 338,172 | -0.13(-0.91%) |
Apr 10, 2008 | 14.14 | 14.17 | 14.07 | 14.16 | 450,778 | +0.04(+0.30%) |
Apr 09, 2008 | 14.40 | 14.47 | 14.03 | 14.12 | 342,079 | -0.25(-1.74%) |
Apr 08, 2008 | 14.28 | 14.44 | 14.22 | 14.37 | 316,859 | +0.00(+0.02%) |
Apr 07, 2008 | 14.42 | 14.57 | 14.31 | 14.37 | 489,497 | +0.02(+0.14%) |
Apr 04, 2008 | 14.42 | 14.48 | 14.25 | 14.35 | 438,107 | -0.07(-0.51%) |
Apr 03, 2008 | 14.32 | 14.44 | 14.29 | 14.42 | 376,536 | +0.00(+0.00%) |
Apr 02, 2008 | 14.17 | 14.49 | 14.07 | 14.42 | 443,318 | +0.19(+1.37%) |
Apr 01, 2008 | 14.07 | 14.22 | 13.99 | 14.22 | 704,052 | +0.27(+1.94%) |
Mar 31, 2008 | 13.84 | 14.09 | 13.74 | 13.95 | 454,685 | +0.22(+1.58%) |
Mar 28, 2008 | 13.97 | 14.06 | 13.70 | 13.74 | 339,593 | -0.25(-1.79%) |
Mar 27, 2008 | 14.25 | 14.27 | 13.99 | 13.99 | 345,987 | -0.19(-1.37%) |
Mar 26, 2008 | 14.40 | 14.46 | 14.16 | 14.18 | 840,102 | -0.26(-1.77%) |
Mar 25, 2008 | 14.22 | 14.51 | 14.10 | 14.44 | 702,631 | +0.20(+1.38%) |
Mar 24, 2008 | 14.28 | 14.38 | 14.22 | 14.24 | 533,545 | +0.05(+0.38%) |
Mar 21, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,412 | +0.00(+0.00%) |
Mar 20, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,412 | +0.48(+3.49%) |
Mar 19, 2008 | 14.02 | 14.10 | 13.70 | 13.71 | 934,244 | -0.20(-1.42%) |
Mar 18, 2008 | 14.04 | 14.08 | 13.60 | 13.91 | 1,019,533 | +0.26(+1.90%) |
Mar 17, 2008 | 13.58 | 13.93 | 13.56 | 13.65 | 1,318,456 | -0.28(-2.04%) |
Mar 14, 2008 | 14.36 | 14.36 | 13.92 | 13.93 | 1,059,790 | -0.39(-2.73%) |
Mar 13, 2008 | 14.29 | 14.47 | 14.25 | 14.32 | 1,688,059 | -0.14(-0.97%) |
Mar 12, 2008 | 14.91 | 14.96 | 14.46 | 14.46 | 599,971 | -0.41(-2.76%) |
Mar 11, 2008 | 14.91 | 14.91 | 14.43 | 14.88 | 598,195 | +0.40(+2.78%) |
Mar 10, 2008 | 14.65 | 14.77 | 14.47 | 14.47 | 814,526 | -0.16(-1.08%) |
Mar 07, 2008 | 14.50 | 14.91 | 14.50 | 14.63 | 612,049 | -0.00(-0.02%) |
Mar 06, 2008 | 14.70 | 14.76 | 14.53 | 14.63 | 888,253 | -0.12(-0.82%) |
Mar 05, 2008 | 14.97 | 15.00 | 14.60 | 14.75 | 1,088,403 | -0.15(-1.04%) |
Mar 04, 2008 | 14.44 | 14.91 | 14.40 | 14.91 | 1,448,582 | +0.34(+2.32%) |
Mar 03, 2008 | 14.70 | 14.82 | 14.41 | 14.57 | 918,607 | -0.13(-0.90%) |
Feb 29, 2008 | 14.64 | 14.86 | 14.51 | 14.70 | 664,977 | -0.12(-0.82%) |
Feb 28, 2008 | 14.97 | 14.97 | 14.69 | 14.82 | 569,049 | -0.24(-1.57%) |
Feb 27, 2008 | 14.96 | 15.26 | 14.95 | 15.06 | 559,831 | -0.05(-0.35%) |
Feb 26, 2008 | 15.29 | 15.47 | 15.06 | 15.11 | 873,610 | -0.25(-1.60%) |
Feb 25, 2008 | 15.01 | 15.46 | 14.80 | 15.36 | 865,323 | +0.29(+1.94%) |
Feb 22, 2008 | 14.98 | 15.12 | 14.69 | 15.07 | 604,874 | +0.12(+0.83%) |
Feb 21, 2008 | 15.24 | 15.29 | 14.94 | 14.94 | 403,888 | -0.22(-1.45%) |
Feb 20, 2008 | 14.93 | 15.20 | 14.88 | 15.16 | 469,420 | +0.09(+0.62%) |
Feb 19, 2008 | 15.54 | 15.55 | 15.03 | 15.07 | 470,002 | -0.26(-1.73%) |
Feb 18, 2008 | 14.95 | 15.36 | 14.83 | 15.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.95 | 15.36 | 14.83 | 15.33 | 724,655 | +0.27(+1.81%) |
Feb 14, 2008 | 15.16 | 15.16 | 14.72 | 15.06 | 751,296 | -0.04(-0.24%) |
Feb 13, 2008 | 15.19 | 15.27 | 14.89 | 15.10 | 512,587 | +0.06(+0.39%) |
Feb 12, 2008 | 14.57 | 15.10 | 14.57 | 15.04 | 691,655 | +0.51(+3.51%) |
Feb 11, 2008 | 15.05 | 15.05 | 14.50 | 14.53 | 788,250 | -0.55(-3.66%) |
Feb 08, 2008 | 15.38 | 15.47 | 15.02 | 15.08 | 544,557 | -0.31(-2.01%) |
Feb 07, 2008 | 15.13 | 15.47 | 15.04 | 15.39 | 740,970 | +0.15(+1.00%) |
Feb 06, 2008 | 15.38 | 15.43 | 15.13 | 15.24 | 619,509 | +0.00(+0.02%) |
Feb 05, 2008 | 15.07 | 15.51 | 14.99 | 15.24 | 750,231 | -0.10(-0.62%) |
Feb 04, 2008 | 15.53 | 15.69 | 15.33 | 15.33 | 812,040 | -0.27(-1.71%) |
Feb 01, 2008 | 15.64 | 16.03 | 15.34 | 15.60 | 776,162 | -0.03(-0.20%) |
Jan 31, 2008 | 14.74 | 15.88 | 14.69 | 15.63 | 1,282,330 | +0.64(+4.24%) |
Jan 30, 2008 | 15.17 | 15.46 | 14.95 | 14.99 | 809,198 | -0.24(-1.59%) |
Jan 29, 2008 | 15.09 | 15.33 | 14.87 | 15.24 | 484,879 | +0.09(+0.59%) |
Jan 28, 2008 | 14.57 | 15.19 | 14.44 | 15.15 | 705,430 | +0.57(+3.94%) |
Jan 25, 2008 | 15.31 | 15.37 | 14.41 | 14.57 | 985,854 | -0.57(-3.77%) |
Jan 24, 2008 | 15.64 | 15.64 | 15.07 | 15.14 | 1,073,129 | -0.41(-2.62%) |
Jan 23, 2008 | 7.159 | 15.60 | 13.88 | 15.55 | 1,103,607 | +0.60(+4.01%) |
Jan 22, 2008 | 14.09 | 15.28 | 14.09 | 14.95 | 588,604 | +0.19(+1.26%) |
Jan 21, 2008 | 15.64 | 15.64 | 14.68 | 14.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.64 | 15.64 | 14.68 | 14.77 | 788,950 | -0.79(-5.05%) |
Jan 17, 2008 | 15.96 | 15.96 | 15.45 | 15.55 | 665,332 | -0.41(-2.54%) |
Jan 16, 2008 | 15.61 | 16.08 | 15.60 | 15.96 | 571,564 | +0.33(+2.11%) |
Jan 15, 2008 | 15.36 | 15.77 | 15.33 | 15.63 | 629,526 | +0.03(+0.18%) |
Jan 14, 2008 | 15.68 | 15.75 | 15.40 | 15.60 | 404,243 | +0.02(+0.14%) |
Jan 11, 2008 | 15.46 | 15.80 | 15.33 | 15.58 | 633,007 | -0.02(-0.11%) |
Jan 10, 2008 | 15.06 | 15.74 | 14.98 | 15.59 | 686,291 | +0.42(+2.78%) |
Jan 09, 2008 | 14.91 | 15.21 | 14.66 | 15.17 | 522,277 | +0.19(+1.24%) |
Jan 08, 2008 | 15.60 | 15.71 | 14.98 | 14.98 | 483,458 | -0.52(-3.32%) |
Jan 07, 2008 | 15.30 | 15.63 | 15.18 | 15.50 | 389,679 | +0.24(+1.59%) |
Jan 04, 2008 | 15.45 | 15.54 | 15.26 | 15.26 | 360,089 | -0.33(-2.13%) |
Jan 03, 2008 | 15.67 | 15.76 | 15.56 | 15.59 | 373,701 | -0.03(-0.22%) |
Jan 02, 2008 | 15.90 | 15.94 | 15.53 | 15.62 | 566,580 | -0.36(-2.27%) |
Jan 01, 2008 | 15.71 | 16.07 | 15.58 | 15.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.71 | 16.07 | 15.58 | 15.99 | 377,577 | +0.27(+1.72%) |
Dec 28, 2007 | 15.77 | 15.99 | 15.70 | 15.72 | 283,468 | -0.10(-0.62%) |
Dec 27, 2007 | 16.16 | 16.22 | 15.82 | 15.82 | 399,981 | -0.38(-2.33%) |
Dec 26, 2007 | 16.27 | 16.33 | 15.94 | 16.19 | 410,993 | -0.13(-0.81%) |
Dec 24, 2007 | 16.16 | 16.44 | 16.16 | 16.32 | 248,656 | +0.00(+0.00%) |
Dec 21, 2007 | 16.23 | 16.38 | 16.22 | 16.32 | 856,798 | +0.28(+1.75%) |
Dec 20, 2007 | 16.04 | 16.05 | 15.71 | 16.04 | 329,291 | +0.03(+0.21%) |
Dec 19, 2007 | 15.99 | 16.14 | 15.86 | 16.01 | 366,590 | -0.01(-0.05%) |
Dec 18, 2007 | 16.29 | 16.29 | 15.80 | 16.02 | 711,156 | -0.10(-0.63%) |
Dec 17, 2007 | 16.20 | 16.37 | 15.97 | 16.12 | 533,900 | -0.29(-1.77%) |
Dec 14, 2007 | 16.74 | 16.85 | 16.41 | 16.41 | 473,157 | -0.52(-3.09%) |
Dec 13, 2007 | 16.70 | 17.02 | 16.61 | 16.93 | 428,718 | +0.12(+0.74%) |
Dec 12, 2007 | 16.93 | 17.05 | 16.59 | 16.81 | 518,000 | +0.31(+1.88%) |
Dec 11, 2007 | 17.09 | 17.12 | 16.50 | 16.50 | 564,094 | -0.53(-3.14%) |
Dec 10, 2007 | 17.06 | 17.16 | 16.85 | 17.03 | 470,670 | +0.01(+0.08%) |
Dec 07, 2007 | 17.07 | 17.16 | 16.90 | 17.02 | 393,587 | -0.04(-0.23%) |
Dec 06, 2007 | 16.85 | 17.06 | 16.80 | 17.06 | 571,944 | +0.21(+1.25%) |
Dec 05, 2007 | 16.68 | 16.86 | 16.67 | 16.85 | 313,306 | +0.36(+2.17%) |
Dec 04, 2007 | 16.49 | 16.74 | 16.35 | 16.49 | 541,079 | -0.09(-0.53%) |
Dec 03, 2007 | 16.68 | 16.83 | 16.45 | 16.58 | 371,918 | -0.21(-1.24%) |
Nov 30, 2007 | 16.87 | 16.96 | 16.69 | 16.79 | 588,604 | +0.12(+0.71%) |
Nov 29, 2007 | 16.73 | 16.75 | 16.45 | 16.67 | 434,437 | -0.10(-0.62%) |
Nov 28, 2007 | 16.68 | 16.89 | 16.61 | 16.77 | 714,709 | +0.32(+1.93%) |
Nov 27, 2007 | 15.98 | 16.50 | 15.94 | 16.45 | 573,330 | +0.47(+2.96%) |
Nov 26, 2007 | 16.53 | 16.53 | 15.98 | 15.98 | 952,086 | -0.56(-3.37%) |
Nov 23, 2007 | 16.13 | 16.62 | 16.13 | 16.54 | 169,086 | +0.45(+2.82%) |
Nov 21, 2007 | 16.33 | 16.50 | 16.09 | 16.09 | 1,026,950 | -0.39(-2.39%) |
Nov 20, 2007 | 16.41 | 16.48 | 16.05 | 16.48 | 935,302 | +0.04(+0.22%) |
Nov 19, 2007 | 16.67 | 16.67 | 16.34 | 16.44 | 596,277 | -0.37(-2.19%) |
Nov 16, 2007 | 16.82 | 16.94 | 16.69 | 16.81 | 661,425 | +0.00(+0.00%) |
Nov 15, 2007 | 16.47 | 16.91 | 16.47 | 16.81 | 746,146 | +0.06(+0.34%) |
Nov 14, 2007 | 16.98 | 16.98 | 16.71 | 16.76 | 543,633 | -0.15(-0.90%) |
Nov 13, 2007 | 16.69 | 16.91 | 16.58 | 16.91 | 534,255 | +0.34(+2.06%) |
Nov 12, 2007 | 16.46 | 16.82 | 16.35 | 16.57 | 694,674 | +0.05(+0.32%) |
Nov 09, 2007 | 15.90 | 16.75 | 15.73 | 16.51 | 981,126 | +0.43(+2.68%) |
Nov 08, 2007 | 15.63 | 16.18 | 15.42 | 16.08 | 866,744 | +0.56(+3.63%) |
Nov 07, 2007 | 15.91 | 15.91 | 15.52 | 15.52 | 556,634 | -0.56(-3.47%) |
Nov 06, 2007 | 15.89 | 16.11 | 15.73 | 16.08 | 439,055 | +0.27(+1.73%) |
Nov 05, 2007 | 15.59 | 15.92 | 15.55 | 15.80 | 552,016 | +0.03(+0.20%) |
Nov 02, 2007 | 15.87 | 15.91 | 15.46 | 15.77 | 606,365 | +0.03(+0.18%) |
Nov 01, 2007 | 16.16 | 16.24 | 15.71 | 15.74 | 827,669 | -0.63(-3.85%) |
Oct 31, 2007 | 16.25 | 16.55 | 16.19 | 16.38 | 479,551 | +0.17(+1.04%) |
Oct 30, 2007 | 16.19 | 16.31 | 16.14 | 16.21 | 378,312 | -0.08(-0.50%) |
Oct 29, 2007 | 16.49 | 16.58 | 16.18 | 16.29 | 439,766 | -0.18(-1.08%) |
Oct 26, 2007 | 16.33 | 16.49 | 16.13 | 16.47 | 442,608 | +0.28(+1.70%) |
Oct 25, 2007 | 16.38 | 16.49 | 16.04 | 16.19 | 577,237 | -0.16(-1.00%) |
Oct 24, 2007 | 16.23 | 16.48 | 15.98 | 16.35 | 655,031 | +0.03(+0.17%) |
Oct 23, 2007 | 16.58 | 16.58 | 16.16 | 16.32 | 750,941 | -0.12(-0.72%) |
Oct 22, 2007 | 15.91 | 16.50 | 15.91 | 16.44 | 696,592 | +0.36(+2.22%) |
Oct 19, 2007 | 16.06 | 16.22 | 16.04 | 16.09 | 820,920 | -0.01(-0.03%) |
Oct 18, 2007 | 16.18 | 16.18 | 15.96 | 16.09 | 763,019 | -0.12(-0.75%) |
Oct 17, 2007 | 16.95 | 17.03 | 16.17 | 16.21 | 1,188,221 | -0.23(-1.39%) |
Oct 16, 2007 | 16.26 | 16.47 | 16.26 | 16.44 | 661,780 | +0.17(+1.04%) |
Oct 15, 2007 | 16.33 | 16.37 | 16.09 | 16.27 | 602,103 | -0.06(-0.34%) |
Oct 12, 2007 | 16.17 | 16.38 | 16.17 | 16.33 | 506,548 | +0.15(+0.92%) |
Oct 11, 2007 | 16.52 | 16.58 | 16.08 | 16.18 | 556,279 | -0.24(-1.46%) |
Oct 10, 2007 | 16.58 | 16.63 | 16.41 | 16.42 | 229,829 | -0.15(-0.93%) |
Oct 09, 2007 | 16.61 | 16.62 | 16.48 | 16.57 | 289,151 | -0.03(-0.15%) |
Oct 08, 2007 | 16.61 | 16.70 | 16.47 | 16.60 | 245,103 | -0.13(-0.77%) |
Oct 05, 2007 | 16.61 | 16.75 | 16.55 | 16.73 | 490,207 | +0.13(+0.80%) |
Oct 04, 2007 | 16.59 | 16.64 | 16.49 | 16.60 | 236,578 | +0.08(+0.49%) |
Oct 03, 2007 | 16.77 | 16.77 | 16.44 | 16.51 | 295,900 | -0.32(-1.91%) |
Oct 02, 2007 | 16.44 | 16.86 | 16.27 | 16.83 | 459,658 | +0.46(+2.84%) |
Oct 01, 2007 | 15.93 | 16.44 | 15.92 | 16.37 | 440,831 | +0.40(+2.52%) |
Sep 28, 2007 | 16.09 | 16.24 | 15.89 | 15.97 | 539,583 | -0.11(-0.68%) |
Sep 27, 2007 | 16.16 | 16.23 | 15.98 | 16.08 | 267,838 | +0.00(+0.02%) |
Sep 26, 2007 | 16.05 | 16.24 | 15.96 | 16.07 | 334,975 | +0.10(+0.60%) |
Sep 25, 2007 | 15.88 | 16.01 | 15.82 | 15.98 | 429,464 | -0.03(-0.21%) |
Sep 24, 2007 | 16.09 | 16.25 | 15.88 | 16.01 | 409,572 | -0.11(-0.68%) |
Sep 21, 2007 | 16.38 | 16.38 | 16.12 | 16.12 | 432,306 | -0.10(-0.61%) |
Sep 20, 2007 | 16.42 | 16.54 | 16.11 | 16.22 | 270,324 | -0.18(-1.12%) |
Sep 19, 2007 | 16.51 | 16.65 | 16.33 | 16.40 | 499,443 | +0.04(+0.24%) |
Sep 18, 2007 | 15.84 | 16.43 | 15.84 | 16.36 | 598,906 | +0.58(+3.67%) |
Sep 17, 2007 | 15.93 | 15.97 | 15.78 | 15.78 | 715,774 | -0.23(-1.44%) |
Sep 14, 2007 | 15.86 | 16.02 | 15.74 | 16.02 | 321,832 | +0.03(+0.18%) |
Sep 13, 2007 | 15.89 | 16.14 | 15.88 | 15.99 | 418,452 | +0.03(+0.18%) |
Sep 12, 2007 | 16.02 | 16.04 | 15.86 | 15.96 | 412,414 | -0.17(-1.08%) |
Sep 11, 2007 | 15.91 | 16.27 | 15.89 | 16.13 | 607,786 | +0.15(+0.93%) |
Sep 10, 2007 | 16.21 | 16.30 | 15.86 | 15.98 | 580,434 | -0.21(-1.32%) |
Sep 07, 2007 | 16.55 | 16.56 | 15.87 | 16.20 | 1,215,573 | -0.59(-3.54%) |
Sep 06, 2007 | 16.92 | 16.97 | 16.68 | 16.79 | 473,512 | -0.09(-0.52%) |
Sep 05, 2007 | 16.93 | 17.04 | 16.85 | 16.88 | 1,083,075 | -0.05(-0.30%) |
Sep 04, 2007 | 16.96 | 17.03 | 16.89 | 16.93 | 601,037 | -0.00(-0.02%) |
Aug 31, 2007 | 16.97 | 17.06 | 16.80 | 16.93 | 425,202 | +0.19(+1.14%) |
Aug 30, 2007 | 16.60 | 16.98 | 16.60 | 16.74 | 341,724 | +0.04(+0.24%) |
Aug 29, 2007 | 16.65 | 16.81 | 16.56 | 16.70 | 576,171 | +0.13(+0.78%) |
Aug 28, 2007 | 17.02 | 17.03 | 16.57 | 16.57 | 861,416 | -0.17(-1.01%) |
Aug 27, 2007 | 16.87 | 16.90 | 16.74 | 16.74 | 347,408 | -0.11(-0.65%) |
Aug 24, 2007 | 16.72 | 16.92 | 16.66 | 16.85 | 315,438 | +0.17(+1.00%) |
Aug 23, 2007 | 17.20 | 17.20 | 16.63 | 16.69 | 674,924 | -0.34(-2.00%) |
Aug 22, 2007 | 17.00 | 17.28 | 16.86 | 17.03 | 666,398 | +0.21(+1.24%) |
Aug 21, 2007 | 16.36 | 16.96 | 16.69 | 16.82 | 1,033,344 | +0.45(+2.77%) |
Aug 20, 2007 | 16.14 | 16.40 | 15.98 | 16.36 | 645,440 | +0.28(+1.73%) |
Aug 17, 2007 | 16.28 | 16.68 | 15.71 | 16.09 | 1,130,320 | +0.37(+2.36%) |
Aug 16, 2007 | 15.76 | 15.86 | 15.20 | 15.71 | 1,912,166 | -0.04(-0.27%) |
Aug 15, 2007 | 15.77 | 16.26 | 15.71 | 15.76 | 899,780 | -0.02(-0.14%) |
Aug 14, 2007 | 16.05 | 16.31 | 15.78 | 15.78 | 650,768 | -0.29(-1.82%) |
Aug 13, 2007 | 16.32 | 16.70 | 15.97 | 16.07 | 801,738 | -0.25(-1.55%) |
Aug 10, 2007 | 16.26 | 17.08 | 16.07 | 16.32 | 1,582,874 | -0.08(-0.50%) |
Aug 09, 2007 | 17.12 | 17.03 | 16.27 | 16.41 | 1,922,467 | -0.71(-4.18%) |
Aug 08, 2007 | 16.89 | 17.30 | 16.86 | 17.12 | 1,437,588 | +0.37(+2.18%) |
Aug 07, 2007 | 16.58 | 16.94 | 16.40 | 16.76 | 905,819 | +0.18(+1.07%) |
Aug 06, 2007 | 15.91 | 16.63 | 15.64 | 16.58 | 684,870 | +0.46(+2.85%) |
Aug 03, 2007 | 16.27 | 16.85 | 16.03 | 16.12 | 877,045 | -0.73(-4.34%) |
Aug 02, 2007 | 16.60 | 16.96 | 16.60 | 16.85 | 934,236 | +0.32(+1.94%) |
Aug 01, 2007 | 16.31 | 16.60 | 16.31 | 16.53 | 1,128,544 | +0.20(+1.24%) |
Jul 31, 2007 | 16.41 | 16.53 | 16.30 | 16.33 | 988,586 | +0.01(+0.03%) |
Jul 30, 2007 | 16.09 | 16.32 | 15.78 | 16.32 | 978,995 | +0.22(+1.38%) |
Jul 27, 2007 | 16.24 | 16.47 | 16.10 | 16.10 | 1,018,780 | -0.15(-0.94%) |
Jul 26, 2007 | 16.29 | 16.41 | 15.94 | 16.25 | 1,058,565 | -0.32(-1.92%) |
Jul 25, 2007 | 16.31 | 16.69 | 16.26 | 16.57 | 895,162 | +0.42(+2.58%) |
Jul 24, 2007 | 16.61 | 16.69 | 16.05 | 16.15 | 1,252,872 | -0.71(-4.19%) |
Jul 23, 2007 | 16.70 | 17.04 | 16.70 | 16.86 | 894,096 | +0.16(+0.98%) |
Jul 20, 2007 | 16.72 | 16.88 | 16.57 | 16.70 | 826,959 | -0.14(-0.85%) |
Jul 19, 2007 | 16.89 | 16.89 | 16.58 | 16.84 | 851,825 | -0.10(-0.61%) |
Jul 18, 2007 | 16.81 | 17.31 | 16.68 | 16.94 | 2,355,484 | +0.96(+6.02%) |
Jul 17, 2007 | 16.00 | 16.17 | 15.96 | 15.98 | 373,694 | +0.04(+0.25%) |
Jul 16, 2007 | 16.11 | 16.11 | 15.94 | 15.94 | 306,202 | -0.19(-1.17%) |
Jul 13, 2007 | 16.13 | 16.22 | 16.05 | 16.13 | 279,915 | -0.01(-0.03%) |
Jul 12, 2007 | 15.95 | 16.14 | 15.92 | 16.14 | 333,199 | +0.25(+1.59%) |
Jul 11, 2007 | 15.76 | 15.92 | 15.72 | 15.88 | 347,763 | +0.08(+0.53%) |
Jul 10, 2007 | 15.93 | 15.93 | 15.80 | 15.80 | 652,900 | -0.21(-1.32%) |
Jul 09, 2007 | 15.96 | 16.04 | 15.92 | 16.01 | 716,485 | +0.05(+0.32%) |
Jul 06, 2007 | 15.96 | 16.05 | 15.80 | 15.96 | 317,214 | -0.00(-0.02%) |
Jul 05, 2007 | 15.97 | 15.99 | 15.86 | 15.96 | 197,859 | -0.03(-0.21%) |
Jul 03, 2007 | 16.03 | 16.05 | 15.97 | 16.00 | 194,307 | -0.02(-0.14%) |
Jul 02, 2007 | 15.79 | 16.02 | 15.77 | 16.02 | 276,718 | +0.27(+1.70%) |
Jun 29, 2007 | 15.89 | 16.02 | 15.73 | 15.75 | 306,557 | -0.10(-0.64%) |
Jun 28, 2007 | 15.82 | 15.96 | 15.73 | 15.85 | 516,494 | +0.04(+0.28%) |
Jun 27, 2007 | 15.70 | 15.85 | 15.62 | 15.81 | 439,766 | +0.01(+0.09%) |
Jun 26, 2007 | 15.76 | 15.86 | 15.68 | 15.79 | 365,169 | +0.08(+0.54%) |
Jun 25, 2007 | 16.05 | 16.00 | 15.70 | 15.71 | 512,231 | -0.34(-2.11%) |
Jun 22, 2007 | 16.05 | 16.06 | 15.85 | 16.05 | 879,887 | -0.03(-0.17%) |
Jun 21, 2007 | 15.99 | 16.23 | 15.99 | 16.07 | 437,279 | +0.02(+0.14%) |
Jun 20, 2007 | 16.03 | 16.11 | 15.91 | 16.05 | 663,201 | +0.03(+0.21%) |
Jun 19, 2007 | 15.92 | 16.04 | 15.87 | 16.02 | 403,533 | +0.04(+0.25%) |
Jun 18, 2007 | 16.17 | 16.17 | 15.91 | 15.98 | 548,819 | -0.18(-1.13%) |
Jun 15, 2007 | 16.38 | 16.39 | 16.12 | 16.16 | 771,544 | +0.04(+0.24%) |
Jun 14, 2007 | 16.00 | 16.15 | 15.98 | 16.12 | 441,187 | +0.12(+0.77%) |
Jun 13, 2007 | 16.00 | 16.08 | 15.91 | 16.00 | 504,061 | +0.03(+0.19%) |
Jun 12, 2007 | 16.13 | 16.20 | 15.93 | 15.97 | 395,008 | -0.22(-1.36%) |
Jun 11, 2007 | 16.14 | 16.31 | 16.07 | 16.19 | 607,431 | -0.01(-0.05%) |
Jun 08, 2007 | 16.06 | 16.24 | 15.98 | 16.20 | 498,022 | +0.09(+0.54%) |
Jun 07, 2007 | 16.47 | 16.47 | 16.09 | 16.11 | 521,112 | -0.11(-0.68%) |
Jun 06, 2007 | 16.23 | 16.29 | 16.14 | 16.22 | 392,166 | -0.07(-0.43%) |
Jun 05, 2007 | 16.30 | 16.37 | 16.20 | 16.29 | 465,697 | -0.07(-0.43%) |
Jun 04, 2007 | 16.29 | 16.40 | 16.22 | 16.36 | 462,145 | +0.03(+0.19%) |
Jun 01, 2007 | 16.22 | 16.35 | 16.21 | 16.33 | 845,431 | +0.15(+0.96%) |
May 31, 2007 | 16.23 | 16.26 | 16.10 | 16.17 | 534,610 | -0.01(-0.09%) |
May 30, 2007 | 16.13 | 16.21 | 16.00 | 16.19 | 371,918 | -0.01(-0.07%) |
May 29, 2007 | 16.10 | 16.20 | 16.07 | 16.20 | 379,023 | +0.15(+0.95%) |
May 25, 2007 | 15.95 | 16.12 | 15.88 | 16.05 | 474,578 | +0.12(+0.76%) |
May 24, 2007 | 15.90 | 16.03 | 15.86 | 15.93 | 396,784 | +0.00(+0.00%) |
May 23, 2007 | 16.10 | 16.20 | 15.92 | 15.93 | 441,897 | -0.18(-1.12%) |
May 22, 2007 | 16.05 | 16.20 | 15.94 | 16.11 | 342,790 | +0.04(+0.23%) |
May 21, 2007 | 15.82 | 16.07 | 15.78 | 16.07 | 560,897 | +0.29(+1.86%) |
May 18, 2007 | 15.75 | 15.89 | 15.65 | 15.78 | 580,434 | +0.03(+0.21%) |
May 17, 2007 | 16.21 | 16.23 | 15.64 | 15.74 | 850,049 | -0.48(-2.93%) |
May 16, 2007 | 16.02 | 16.22 | 15.89 | 16.22 | 501,219 | +0.27(+1.68%) |
May 15, 2007 | 16.11 | 16.31 | 15.90 | 15.95 | 440,476 | -0.19(-1.17%) |
May 14, 2007 | 16.29 | 16.32 | 16.13 | 16.14 | 656,807 | -0.15(-0.95%) |
May 11, 2007 | 16.04 | 16.32 | 16.02 | 16.29 | 471,736 | +0.26(+1.62%) |
May 10, 2007 | 16.05 | 16.18 | 15.94 | 16.04 | 534,610 | -0.08(-0.47%) |
May 09, 2007 | 16.12 | 16.22 | 16.07 | 16.11 | 606,721 | -0.08(-0.50%) |
May 08, 2007 | 16.08 | 16.46 | 15.95 | 16.19 | 781,846 | +0.04(+0.24%) |
May 07, 2007 | 15.93 | 16.17 | 15.91 | 16.15 | 624,837 | +0.17(+1.07%) |
May 04, 2007 | 15.79 | 15.98 | 15.77 | 15.98 | 585,052 | +0.19(+1.21%) |
May 03, 2007 | 15.79 | 15.82 | 15.68 | 15.79 | 940,630 | +0.03(+0.18%) |
May 02, 2007 | 15.59 | 15.83 | 15.57 | 15.76 | 526,795 | +0.15(+0.97%) |