Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.18 | 19.28 | 18.87 | 18.95 | 787,725 | -0.10(-0.52%) |
Apr 29, 2008 | 19.25 | 19.42 | 18.85 | 19.04 | 421,189 | -0.19(-0.99%) |
Apr 28, 2008 | 18.99 | 19.38 | 18.67 | 19.23 | 456,319 | +0.18(+0.96%) |
Apr 25, 2008 | 19.23 | 19.47 | 18.97 | 19.05 | 406,148 | -0.06(-0.33%) |
Apr 24, 2008 | 19.03 | 19.33 | 18.75 | 19.11 | 503,490 | +0.05(+0.26%) |
Apr 23, 2008 | 19.20 | 19.40 | 18.76 | 19.06 | 636,284 | -0.04(-0.22%) |
Apr 22, 2008 | 18.98 | 19.43 | 18.64 | 19.11 | 625,225 | -0.04(-0.18%) |
Apr 21, 2008 | 19.17 | 19.60 | 18.77 | 19.14 | 1,319,182 | -0.14(-0.73%) |
Apr 18, 2008 | 19.50 | 19.67 | 19.19 | 19.28 | 1,940,555 | +0.15(+0.81%) |
Apr 17, 2008 | 21.53 | 21.53 | 17.73 | 19.13 | 3,582,402 | -4.60(-19.39%) |
Apr 16, 2008 | 24.39 | 24.45 | 23.61 | 23.73 | 531,909 | -0.01(-0.03%) |
Apr 15, 2008 | 23.94 | 24.21 | 23.43 | 23.74 | 350,088 | -0.08(-0.33%) |
Apr 14, 2008 | 24.18 | 24.37 | 23.57 | 23.81 | 387,618 | -0.13(-0.53%) |
Apr 11, 2008 | 24.38 | 24.65 | 23.76 | 23.94 | 441,485 | -0.68(-2.77%) |
Apr 10, 2008 | 24.57 | 24.73 | 24.34 | 24.62 | 460,099 | +0.11(+0.43%) |
Apr 09, 2008 | 25.39 | 26.03 | 24.17 | 24.52 | 579,787 | -0.74(-2.92%) |
Apr 08, 2008 | 24.19 | 25.28 | 24.16 | 25.26 | 604,130 | +0.86(+3.52%) |
Apr 07, 2008 | 24.65 | 24.80 | 24.28 | 24.40 | 330,199 | -0.04(-0.17%) |
Apr 04, 2008 | 24.61 | 24.69 | 24.19 | 24.44 | 427,765 | -0.01(-0.03%) |
Apr 03, 2008 | 23.88 | 24.59 | 23.86 | 24.45 | 397,048 | +0.34(+1.43%) |
Apr 02, 2008 | 23.74 | 24.54 | 23.74 | 24.10 | 469,646 | +0.12(+0.50%) |
Apr 01, 2008 | 23.85 | 24.42 | 23.71 | 23.98 | 669,844 | +0.46(+1.97%) |
Mar 31, 2008 | 23.12 | 23.74 | 23.12 | 23.52 | 393,152 | +0.49(+2.11%) |
Mar 28, 2008 | 23.14 | 23.35 | 22.72 | 23.03 | 543,699 | +0.42(+1.84%) |
Mar 27, 2008 | 22.12 | 23.17 | 22.12 | 22.62 | 469,907 | +0.45(+2.03%) |
Mar 26, 2008 | 22.10 | 22.20 | 21.48 | 22.17 | 523,025 | +0.01(+0.03%) |
Mar 25, 2008 | 22.42 | 22.65 | 22.08 | 22.16 | 583,037 | -0.17(-0.76%) |
Mar 24, 2008 | 21.73 | 22.55 | 21.58 | 22.33 | 329,859 | +0.64(+2.95%) |
Mar 21, 2008 | 21.80 | 21.91 | 21.15 | 21.69 | 942,084 | +0.00(+0.00%) |
Mar 20, 2008 | 21.80 | 21.91 | 21.15 | 21.69 | 942,084 | +0.11(+0.52%) |
Mar 19, 2008 | 21.81 | 22.15 | 21.58 | 21.58 | 527,470 | -0.50(-2.26%) |
Mar 18, 2008 | 21.61 | 22.14 | 21.06 | 22.08 | 569,702 | +1.32(+6.34%) |
Mar 17, 2008 | 21.25 | 21.82 | 20.76 | 20.76 | 641,279 | -1.08(-4.93%) |
Mar 14, 2008 | 22.52 | 22.69 | 21.46 | 21.84 | 574,470 | -0.53(-2.39%) |
Mar 13, 2008 | 20.97 | 22.63 | 20.61 | 22.37 | 883,482 | +0.96(+4.50%) |
Mar 12, 2008 | 21.15 | 22.10 | 21.13 | 21.41 | 719,678 | +0.29(+1.37%) |
Mar 11, 2008 | 21.81 | 21.83 | 20.34 | 21.12 | 1,583,844 | -0.33(-1.54%) |
Mar 10, 2008 | 22.46 | 22.46 | 21.28 | 21.45 | 800,189 | -0.97(-4.33%) |
Mar 07, 2008 | 23.11 | 23.24 | 22.31 | 22.42 | 421,745 | -0.84(-3.60%) |
Mar 06, 2008 | 23.71 | 24.14 | 23.24 | 23.26 | 444,638 | -0.54(-2.28%) |
Mar 05, 2008 | 24.23 | 24.27 | 23.52 | 23.80 | 347,737 | -0.42(-1.71%) |
Mar 04, 2008 | 24.02 | 24.54 | 23.72 | 24.21 | 705,480 | -0.11(-0.46%) |
Mar 03, 2008 | 24.08 | 24.52 | 23.76 | 24.33 | 458,058 | +0.22(+0.90%) |
Feb 29, 2008 | 24.49 | 24.55 | 23.91 | 24.11 | 384,643 | -0.47(-1.92%) |
Feb 28, 2008 | 24.09 | 25.09 | 23.86 | 24.58 | 605,327 | +0.26(+1.07%) |
Feb 27, 2008 | 24.62 | 25.01 | 23.90 | 24.32 | 604,134 | -0.39(-1.57%) |
Feb 26, 2008 | 24.04 | 25.14 | 24.04 | 24.71 | 1,049,036 | +0.72(+3.02%) |
Feb 25, 2008 | 23.00 | 24.02 | 23.00 | 23.98 | 1,163,922 | +1.34(+5.90%) |
Feb 22, 2008 | 22.65 | 22.79 | 22.20 | 22.65 | 331,578 | -0.01(-0.06%) |
Feb 21, 2008 | 22.79 | 23.02 | 22.53 | 22.66 | 370,856 | -0.01(-0.03%) |
Feb 20, 2008 | 22.57 | 22.86 | 22.34 | 22.67 | 314,086 | -0.07(-0.31%) |
Feb 19, 2008 | 22.15 | 22.90 | 22.13 | 22.74 | 454,531 | +0.63(+2.86%) |
Feb 18, 2008 | 21.94 | 22.15 | 21.51 | 22.10 | 345,093 | +0.00(+0.00%) |
Feb 15, 2008 | 21.94 | 22.15 | 21.51 | 22.10 | 345,093 | -0.01(-0.03%) |
Feb 14, 2008 | 23.00 | 23.08 | 21.97 | 22.11 | 332,075 | -0.79(-3.44%) |
Feb 13, 2008 | 22.71 | 23.04 | 22.65 | 22.90 | 415,287 | +0.37(+1.62%) |
Feb 12, 2008 | 22.17 | 22.76 | 22.17 | 22.53 | 376,520 | +0.48(+2.17%) |
Feb 11, 2008 | 21.84 | 22.39 | 21.42 | 22.05 | 317,104 | +0.17(+0.77%) |
Feb 08, 2008 | 21.78 | 22.11 | 21.53 | 21.89 | 314,582 | +0.01(+0.03%) |
Feb 07, 2008 | 21.50 | 22.15 | 21.34 | 21.88 | 319,259 | +0.11(+0.52%) |
Feb 06, 2008 | 21.59 | 22.50 | 21.55 | 21.77 | 477,643 | +0.53(+2.52%) |
Feb 05, 2008 | 22.17 | 22.51 | 21.22 | 21.23 | 656,648 | -1.44(-6.33%) |
Feb 04, 2008 | 22.89 | 23.18 | 22.45 | 22.67 | 601,502 | -0.24(-1.04%) |
Feb 01, 2008 | 22.13 | 23.14 | 22.10 | 22.91 | 671,069 | +0.81(+3.66%) |
Jan 31, 2008 | 21.54 | 22.34 | 21.18 | 22.10 | 510,850 | +0.15(+0.71%) |
Jan 30, 2008 | 22.48 | 22.68 | 21.82 | 21.94 | 396,600 | -0.70(-3.08%) |
Jan 29, 2008 | 23.38 | 23.57 | 22.61 | 22.64 | 333,558 | -0.64(-2.75%) |
Jan 28, 2008 | 22.88 | 23.34 | 22.52 | 23.28 | 414,239 | +0.34(+1.50%) |
Jan 25, 2008 | 23.22 | 23.56 | 22.84 | 22.93 | 314,358 | -0.07(-0.31%) |
Jan 24, 2008 | 23.90 | 23.92 | 22.77 | 23.00 | 610,207 | -0.87(-3.65%) |
Jan 23, 2008 | 24.02 | 24.35 | 22.81 | 23.88 | 1,395,680 | -0.25(-1.05%) |
Jan 22, 2008 | 21.75 | 24.65 | 20.42 | 24.13 | 1,058,848 | +0.91(+3.94%) |
Jan 21, 2008 | 23.45 | 24.26 | 22.69 | 23.22 | 492,861 | +0.00(+0.00%) |
Jan 18, 2008 | 23.45 | 24.26 | 22.69 | 23.22 | 492,861 | -0.58(-2.45%) |
Jan 17, 2008 | 24.16 | 24.85 | 23.44 | 23.80 | 545,999 | -0.32(-1.34%) |
Jan 16, 2008 | 23.82 | 24.33 | 23.67 | 24.12 | 431,770 | +0.19(+0.79%) |
Jan 15, 2008 | 23.50 | 24.25 | 22.86 | 23.93 | 629,261 | -0.32(-1.31%) |
Jan 14, 2008 | 24.27 | 24.43 | 23.96 | 24.25 | 776,808 | +0.13(+0.55%) |
Jan 11, 2008 | 24.90 | 25.39 | 23.99 | 24.12 | 739,755 | -0.75(-3.00%) |
Jan 10, 2008 | 23.69 | 25.05 | 23.58 | 24.86 | 988,164 | +0.85(+3.55%) |
Jan 09, 2008 | 22.63 | 24.14 | 22.63 | 24.01 | 962,613 | +1.37(+6.06%) |
Jan 08, 2008 | 22.55 | 23.44 | 22.48 | 22.64 | 838,192 | +0.28(+1.26%) |
Jan 07, 2008 | 21.08 | 23.22 | 21.08 | 22.36 | 1,262,306 | +1.46(+6.97%) |
Jan 04, 2008 | 20.79 | 21.14 | 20.47 | 20.90 | 570,312 | -0.19(-0.90%) |
Jan 03, 2008 | 21.01 | 21.29 | 20.91 | 21.09 | 290,589 | +0.12(+0.57%) |
Jan 02, 2008 | 21.13 | 21.34 | 20.68 | 20.97 | 383,702 | -0.19(-0.90%) |
Jan 01, 2008 | 21.44 | 21.86 | 21.15 | 21.16 | 386,535 | +0.00(+0.00%) |
Dec 31, 2007 | 21.44 | 21.86 | 21.15 | 21.16 | 386,535 | -0.34(-1.60%) |
Dec 28, 2007 | 21.67 | 21.95 | 21.46 | 21.51 | 125,621 | +0.07(+0.33%) |
Dec 27, 2007 | 22.16 | 22.19 | 21.40 | 21.44 | 189,043 | -0.74(-3.33%) |
Dec 26, 2007 | 22.10 | 22.34 | 21.99 | 22.17 | 207,913 | -0.17(-0.76%) |
Dec 24, 2007 | 22.32 | 22.41 | 22.05 | 22.34 | 154,079 | +0.30(+1.34%) |
Dec 21, 2007 | 21.79 | 22.48 | 21.66 | 22.05 | 964,000 | +0.53(+2.49%) |
Dec 20, 2007 | 21.33 | 21.53 | 21.11 | 21.51 | 267,358 | +0.41(+1.97%) |
Dec 19, 2007 | 20.98 | 21.28 | 20.79 | 21.10 | 411,688 | +0.13(+0.60%) |
Dec 18, 2007 | 20.84 | 21.14 | 20.49 | 20.97 | 601,236 | +0.36(+1.74%) |
Dec 17, 2007 | 21.06 | 21.06 | 20.32 | 20.61 | 561,674 | -0.57(-2.69%) |
Dec 14, 2007 | 21.80 | 21.99 | 21.18 | 21.18 | 256,012 | -0.87(-3.96%) |
Dec 13, 2007 | 21.68 | 22.22 | 21.63 | 22.05 | 310,712 | +0.15(+0.67%) |
Dec 12, 2007 | 22.62 | 22.65 | 21.66 | 21.91 | 376,751 | -0.11(-0.51%) |
Dec 11, 2007 | 22.82 | 23.03 | 22.02 | 22.02 | 464,605 | -0.64(-2.83%) |
Dec 10, 2007 | 22.42 | 22.79 | 22.29 | 22.66 | 522,894 | +0.39(+1.77%) |
Dec 07, 2007 | 22.16 | 22.39 | 22.09 | 22.27 | 531,770 | +0.25(+1.12%) |
Dec 06, 2007 | 21.83 | 22.08 | 21.77 | 22.02 | 493,461 | +0.19(+0.87%) |
Dec 05, 2007 | 21.97 | 21.97 | 21.66 | 21.83 | 424,693 | +0.23(+1.08%) |
Dec 04, 2007 | 21.49 | 22.11 | 21.46 | 21.60 | 654,021 | -0.05(-0.23%) |
Dec 03, 2007 | 21.93 | 22.12 | 21.60 | 21.65 | 394,685 | -0.06(-0.26%) |
Nov 30, 2007 | 21.81 | 21.98 | 21.53 | 21.70 | 630,459 | +0.04(+0.16%) |
Nov 29, 2007 | 21.59 | 21.81 | 21.51 | 21.67 | 457,238 | +0.00(+0.00%) |
Nov 28, 2007 | 20.96 | 21.80 | 20.86 | 21.67 | 616,209 | +0.92(+4.44%) |
Nov 27, 2007 | 20.57 | 21.01 | 20.48 | 20.75 | 359,082 | +0.28(+1.38%) |
Nov 26, 2007 | 20.80 | 21.11 | 20.44 | 20.46 | 516,388 | -0.46(-2.19%) |
Nov 23, 2007 | 20.63 | 21.09 | 20.63 | 20.92 | 226,000 | +0.36(+1.74%) |
Nov 21, 2007 | 21.15 | 21.38 | 20.54 | 20.56 | 361,092 | -0.58(-2.73%) |
Nov 20, 2007 | 21.29 | 21.62 | 20.63 | 21.14 | 502,105 | +0.06(+0.30%) |
Nov 19, 2007 | 21.44 | 21.89 | 21.03 | 21.08 | 538,462 | -0.67(-3.07%) |
Nov 16, 2007 | 21.45 | 21.75 | 21.15 | 21.75 | 654,040 | +0.36(+1.68%) |
Nov 15, 2007 | 21.35 | 21.53 | 21.12 | 21.39 | 545,851 | +0.01(+0.07%) |
Nov 14, 2007 | 21.53 | 21.63 | 20.63 | 21.37 | 739,610 | -0.33(-1.52%) |
Nov 13, 2007 | 21.41 | 21.85 | 21.21 | 21.70 | 596,845 | +0.29(+1.35%) |
Nov 12, 2007 | 21.70 | 21.98 | 21.20 | 21.41 | 354,186 | -0.35(-1.62%) |
Nov 09, 2007 | 22.02 | 22.43 | 21.58 | 21.77 | 511,748 | -0.47(-2.12%) |
Nov 08, 2007 | 22.09 | 22.38 | 21.67 | 22.24 | 670,540 | +0.09(+0.41%) |
Nov 07, 2007 | 22.76 | 23.85 | 22.14 | 22.15 | 759,822 | -1.74(-7.28%) |
Nov 06, 2007 | 23.04 | 23.92 | 22.95 | 23.88 | 618,592 | +0.82(+3.57%) |
Nov 05, 2007 | 22.43 | 23.30 | 22.22 | 23.06 | 465,873 | +0.31(+1.36%) |
Nov 02, 2007 | 21.88 | 22.86 | 21.79 | 22.75 | 454,110 | +0.87(+3.99%) |
Nov 01, 2007 | 23.03 | 23.04 | 21.76 | 21.88 | 677,228 | -1.40(-6.01%) |
Oct 31, 2007 | 23.18 | 23.57 | 22.57 | 23.28 | 744,102 | +0.22(+0.95%) |
Oct 30, 2007 | 22.73 | 23.14 | 22.52 | 23.06 | 483,360 | +0.32(+1.42%) |
Oct 29, 2007 | 22.88 | 23.22 | 22.51 | 22.74 | 400,175 | +0.01(+0.06%) |
Oct 26, 2007 | 21.81 | 22.97 | 21.72 | 22.72 | 687,061 | +1.03(+4.77%) |
Oct 25, 2007 | 20.08 | 21.77 | 20.05 | 21.69 | 917,849 | +1.83(+9.21%) |
Oct 24, 2007 | 19.75 | 19.94 | 19.21 | 19.86 | 469,730 | -0.06(-0.28%) |
Oct 23, 2007 | 20.52 | 20.52 | 19.56 | 19.92 | 506,722 | -0.40(-1.97%) |
Oct 22, 2007 | 19.49 | 20.35 | 18.64 | 20.32 | 668,378 | +0.44(+2.23%) |
Oct 19, 2007 | 21.08 | 21.08 | 19.87 | 19.87 | 777,718 | -1.23(-5.83%) |
Oct 18, 2007 | 21.37 | 21.63 | 21.08 | 21.10 | 416,359 | -0.27(-1.25%) |
Oct 17, 2007 | 21.32 | 21.89 | 21.28 | 21.37 | 481,528 | +0.21(+1.00%) |
Oct 16, 2007 | 21.74 | 21.90 | 21.13 | 21.16 | 606,042 | -0.67(-3.06%) |
Oct 15, 2007 | 22.22 | 22.48 | 21.67 | 21.83 | 625,455 | -0.34(-1.52%) |
Oct 12, 2007 | 22.37 | 22.48 | 21.15 | 22.17 | 958,644 | -0.20(-0.88%) |
Oct 11, 2007 | 23.67 | 24.09 | 22.34 | 22.36 | 1,301,874 | -1.62(-6.75%) |
Oct 10, 2007 | 23.53 | 24.02 | 23.27 | 23.98 | 595,825 | +0.49(+2.07%) |
Oct 09, 2007 | 23.22 | 23.63 | 22.97 | 23.50 | 593,857 | +0.48(+2.08%) |
Oct 08, 2007 | 23.21 | 23.33 | 22.72 | 23.02 | 579,000 | +0.65(+2.93%) |
Oct 05, 2007 | 22.08 | 22.67 | 22.01 | 22.36 | 371,447 | +0.56(+2.55%) |
Oct 04, 2007 | 21.60 | 22.22 | 21.60 | 21.81 | 348,031 | +0.08(+0.39%) |
Oct 03, 2007 | 21.67 | 21.97 | 21.64 | 21.72 | 400,927 | -0.04(-0.16%) |
Oct 02, 2007 | 22.17 | 22.17 | 21.52 | 21.76 | 712,164 | -0.25(-1.12%) |
Oct 01, 2007 | 21.41 | 22.36 | 21.39 | 22.01 | 530,762 | +0.68(+3.17%) |
Sep 28, 2007 | 21.65 | 21.95 | 21.26 | 21.33 | 413,968 | -0.25(-1.14%) |
Sep 27, 2007 | 21.39 | 21.58 | 21.10 | 21.58 | 384,715 | +0.30(+1.39%) |
Sep 26, 2007 | 20.25 | 21.42 | 20.25 | 21.28 | 487,400 | +1.24(+6.18%) |
Sep 25, 2007 | 20.26 | 20.26 | 19.86 | 20.04 | 390,533 | -0.34(-1.66%) |
Sep 24, 2007 | 20.65 | 20.68 | 20.20 | 20.38 | 459,859 | -0.12(-0.58%) |
Sep 21, 2007 | 20.49 | 20.78 | 20.49 | 20.50 | 1,400,382 | +0.05(+0.24%) |
Sep 20, 2007 | 20.72 | 20.72 | 20.42 | 20.45 | 545,008 | -0.07(-0.34%) |
Sep 19, 2007 | 20.30 | 21.10 | 20.28 | 20.52 | 693,248 | +0.48(+2.39%) |
Sep 18, 2007 | 19.89 | 20.22 | 19.59 | 20.04 | 468,101 | +0.30(+1.50%) |
Sep 17, 2007 | 19.48 | 19.87 | 19.45 | 19.75 | 468,365 | +0.26(+1.34%) |
Sep 14, 2007 | 19.21 | 19.59 | 19.06 | 19.49 | 280,409 | +0.06(+0.29%) |
Sep 13, 2007 | 19.70 | 19.73 | 19.30 | 19.43 | 306,567 | -0.25(-1.25%) |
Sep 12, 2007 | 19.51 | 20.09 | 18.99 | 19.68 | 469,108 | +0.13(+0.65%) |
Sep 11, 2007 | 18.99 | 19.56 | 18.85 | 19.55 | 404,462 | +0.70(+3.73%) |
Sep 10, 2007 | 18.68 | 18.92 | 18.44 | 18.85 | 355,751 | +0.32(+1.71%) |
Sep 07, 2007 | 18.35 | 18.66 | 18.19 | 18.53 | 169,212 | -0.08(-0.42%) |
Sep 06, 2007 | 18.41 | 18.77 | 18.10 | 18.61 | 249,709 | +0.30(+1.61%) |
Sep 05, 2007 | 18.19 | 18.40 | 18.01 | 18.31 | 338,280 | +0.05(+0.27%) |
Sep 04, 2007 | 18.15 | 18.40 | 18.08 | 18.26 | 318,537 | +0.11(+0.62%) |
Aug 31, 2007 | 17.97 | 18.26 | 17.90 | 18.15 | 382,711 | +0.20(+1.14%) |
Aug 30, 2007 | 17.82 | 18.00 | 17.78 | 17.95 | 250,842 | -0.01(-0.08%) |
Aug 29, 2007 | 17.55 | 18.03 | 17.55 | 17.96 | 227,638 | +0.58(+3.32%) |
Aug 28, 2007 | 17.73 | 17.88 | 17.32 | 17.38 | 189,907 | -0.42(-2.37%) |
Aug 27, 2007 | 17.96 | 17.97 | 17.61 | 17.81 | 124,720 | -0.18(-0.98%) |
Aug 24, 2007 | 17.95 | 18.05 | 17.68 | 17.98 | 200,308 | +0.11(+0.63%) |
Aug 23, 2007 | 17.86 | 18.17 | 17.74 | 17.87 | 303,469 | +0.13(+0.75%) |
Aug 22, 2007 | 17.43 | 17.83 | 17.24 | 17.74 | 514,108 | +0.44(+2.56%) |
Aug 21, 2007 | 17.47 | 17.52 | 17.14 | 17.29 | 430,689 | -0.30(-1.68%) |
Aug 20, 2007 | 17.81 | 18.01 | 17.26 | 17.59 | 408,346 | -0.11(-0.60%) |
Aug 17, 2007 | 18.28 | 18.47 | 17.59 | 17.69 | 622,750 | +0.06(+0.36%) |
Aug 16, 2007 | 17.61 | 17.92 | 17.14 | 17.63 | 513,542 | -0.07(-0.40%) |
Aug 15, 2007 | 17.71 | 18.12 | 17.52 | 17.70 | 482,037 | +0.05(+0.28%) |
Aug 14, 2007 | 17.59 | 17.85 | 17.38 | 17.65 | 582,792 | +0.10(+0.56%) |
Aug 13, 2007 | 17.77 | 18.38 | 17.43 | 17.55 | 499,799 | -0.10(-0.56%) |
Aug 10, 2007 | 16.63 | 17.67 | 16.57 | 17.65 | 642,927 | +0.81(+4.80%) |
Aug 09, 2007 | 17.38 | 17.76 | 16.75 | 16.84 | 626,678 | -0.54(-3.12%) |
Aug 08, 2007 | 17.57 | 17.77 | 16.24 | 17.38 | 778,355 | -0.03(-0.16%) |
Aug 07, 2007 | 16.81 | 17.54 | 16.81 | 17.41 | 764,663 | +0.75(+4.47%) |
Aug 06, 2007 | 15.59 | 16.74 | 15.06 | 16.67 | 729,280 | +1.12(+7.19%) |
Aug 03, 2007 | 15.65 | 16.07 | 15.47 | 15.55 | 307,903 | -0.58(-3.58%) |
Aug 02, 2007 | 15.66 | 16.17 | 15.65 | 16.12 | 362,007 | +0.34(+2.18%) |
Aug 01, 2007 | 15.72 | 16.01 | 15.51 | 15.78 | 401,472 | +0.07(+0.45%) |
Jul 31, 2007 | 16.25 | 16.25 | 15.69 | 15.71 | 216,971 | -0.41(-2.53%) |
Jul 30, 2007 | 16.08 | 16.25 | 15.76 | 16.12 | 381,278 | +0.06(+0.39%) |
Jul 27, 2007 | 16.04 | 16.29 | 15.97 | 16.05 | 356,751 | +0.00(+0.00%) |
Jul 26, 2007 | 16.04 | 16.24 | 15.79 | 16.05 | 441,350 | -0.16(-1.00%) |
Jul 25, 2007 | 16.18 | 16.25 | 15.83 | 16.22 | 488,349 | +0.12(+0.74%) |
Jul 24, 2007 | 16.15 | 16.22 | 16.03 | 16.10 | 356,743 | -0.08(-0.52%) |
Jul 23, 2007 | 15.94 | 16.24 | 15.94 | 16.18 | 439,185 | +0.27(+1.68%) |
Jul 20, 2007 | 16.05 | 16.09 | 15.44 | 15.91 | 474,211 | -0.17(-1.05%) |
Jul 19, 2007 | 15.97 | 16.15 | 15.71 | 16.08 | 268,548 | +0.13(+0.84%) |
Jul 18, 2007 | 15.88 | 16.05 | 15.84 | 15.95 | 286,966 | +0.01(+0.09%) |
Jul 17, 2007 | 16.02 | 16.05 | 15.87 | 15.93 | 401,240 | -0.04(-0.22%) |
Jul 16, 2007 | 15.98 | 16.17 | 15.86 | 15.97 | 351,471 | +0.04(+0.22%) |
Jul 13, 2007 | 15.60 | 15.96 | 15.49 | 15.93 | 228,613 | +0.27(+1.71%) |
Jul 12, 2007 | 15.25 | 15.69 | 15.25 | 15.67 | 285,435 | +0.54(+3.58%) |
Jul 11, 2007 | 15.08 | 15.30 | 15.00 | 15.13 | 273,156 | +0.10(+0.66%) |
Jul 10, 2007 | 15.26 | 15.29 | 14.98 | 15.03 | 241,506 | -0.30(-1.97%) |
Jul 09, 2007 | 15.48 | 15.51 | 15.27 | 15.33 | 284,601 | -0.15(-0.95%) |
Jul 06, 2007 | 15.43 | 15.58 | 15.30 | 15.48 | 200,439 | -0.01(-0.09%) |
Jul 05, 2007 | 15.58 | 15.62 | 15.31 | 15.49 | 204,425 | -0.11(-0.68%) |
Jul 03, 2007 | 15.51 | 15.61 | 15.51 | 15.60 | 74,886 | +0.08(+0.50%) |
Jul 02, 2007 | 15.32 | 15.60 | 15.32 | 15.52 | 221,075 | +0.28(+1.85%) |
Jun 29, 2007 | 15.63 | 15.65 | 15.22 | 15.24 | 237,045 | -0.32(-2.03%) |
Jun 28, 2007 | 15.49 | 15.78 | 15.48 | 15.55 | 189,589 | +0.06(+0.41%) |
Jun 27, 2007 | 14.96 | 15.51 | 14.95 | 15.49 | 329,727 | +0.46(+3.09%) |
Jun 26, 2007 | 14.94 | 15.30 | 14.93 | 15.03 | 411,927 | +0.14(+0.95%) |
Jun 25, 2007 | 14.96 | 15.03 | 14.80 | 14.89 | 561,384 | -0.04(-0.24%) |
Jun 22, 2007 | 15.26 | 15.37 | 14.86 | 14.92 | 1,276,903 | -0.34(-2.21%) |
Jun 21, 2007 | 15.14 | 15.37 | 15.05 | 15.26 | 343,654 | +0.13(+0.88%) |
Jun 20, 2007 | 15.60 | 15.65 | 15.11 | 15.13 | 444,211 | -0.47(-3.02%) |
Jun 19, 2007 | 15.37 | 15.62 | 15.37 | 15.60 | 147,265 | +0.15(+1.00%) |
Jun 18, 2007 | 15.62 | 15.63 | 15.34 | 15.44 | 418,056 | -0.11(-0.72%) |
Jun 15, 2007 | 15.69 | 15.71 | 15.48 | 15.55 | 413,081 | +0.04(+0.23%) |
Jun 14, 2007 | 15.53 | 15.66 | 15.47 | 15.52 | 247,194 | -0.01(-0.05%) |
Jun 13, 2007 | 15.48 | 15.60 | 15.46 | 15.53 | 355,937 | +0.08(+0.50%) |
Jun 12, 2007 | 15.53 | 15.55 | 15.36 | 15.45 | 423,884 | -0.11(-0.68%) |
Jun 11, 2007 | 15.41 | 15.58 | 15.24 | 15.55 | 291,698 | +0.06(+0.41%) |
Jun 08, 2007 | 15.20 | 15.49 | 15.06 | 15.49 | 301,903 | +0.34(+2.23%) |
Jun 07, 2007 | 15.79 | 15.79 | 15.08 | 15.15 | 434,444 | -0.61(-3.88%) |
Jun 06, 2007 | 15.20 | 15.81 | 15.20 | 15.77 | 495,264 | +0.53(+3.46%) |
Jun 05, 2007 | 15.11 | 15.51 | 15.02 | 15.24 | 431,431 | +0.08(+0.51%) |
Jun 04, 2007 | 14.98 | 15.34 | 14.96 | 15.16 | 224,320 | +0.20(+1.36%) |
Jun 01, 2007 | 14.92 | 15.10 | 14.84 | 14.96 | 459,677 | +0.10(+0.66%) |
May 31, 2007 | 14.95 | 14.95 | 14.78 | 14.86 | 247,275 | -0.10(-0.66%) |
May 30, 2007 | 14.63 | 15.01 | 14.30 | 14.96 | 406,397 | +0.23(+1.53%) |
May 29, 2007 | 14.88 | 14.98 | 14.65 | 14.73 | 276,072 | -0.08(-0.52%) |
May 25, 2007 | 15.01 | 15.10 | 14.78 | 14.81 | 455,272 | -0.12(-0.80%) |
May 24, 2007 | 14.76 | 15.05 | 14.73 | 14.93 | 647,467 | +0.21(+1.43%) |
May 23, 2007 | 14.55 | 14.82 | 14.53 | 14.72 | 794,013 | +0.19(+1.31%) |
May 22, 2007 | 14.49 | 14.60 | 14.41 | 14.53 | 377,844 | +0.00(+0.00%) |
May 21, 2007 | 14.47 | 14.53 | 14.43 | 14.53 | 267,438 | +0.06(+0.39%) |
May 18, 2007 | 14.34 | 14.50 | 14.31 | 14.47 | 264,237 | +0.13(+0.88%) |
May 17, 2007 | 14.49 | 14.49 | 14.23 | 14.34 | 238,467 | -0.15(-1.07%) |
May 16, 2007 | 14.39 | 14.53 | 14.32 | 14.50 | 480,098 | +0.18(+1.28%) |
May 15, 2007 | 14.22 | 14.53 | 14.16 | 14.32 | 688,710 | -0.01(-0.10%) |
May 14, 2007 | 14.42 | 14.52 | 14.14 | 14.33 | 509,508 | -0.03(-0.18%) |
May 11, 2007 | 14.21 | 14.37 | 14.10 | 14.36 | 177,723 | +0.10(+0.69%) |
May 10, 2007 | 14.30 | 14.45 | 14.16 | 14.26 | 211,193 | -0.15(-1.04%) |
May 09, 2007 | 14.23 | 14.46 | 14.21 | 14.41 | 155,960 | +0.10(+0.72%) |
May 08, 2007 | 14.21 | 14.32 | 14.12 | 14.30 | 159,958 | +0.07(+0.46%) |
May 07, 2007 | 14.41 | 14.41 | 14.12 | 14.24 | 256,794 | -0.12(-0.82%) |
May 04, 2007 | 14.30 | 14.37 | 14.18 | 14.36 | 102,528 | +0.06(+0.39%) |
May 03, 2007 | 14.52 | 14.52 | 14.09 | 14.30 | 192,183 | -0.22(-1.49%) |
May 02, 2007 | 14.32 | 14.54 | 14.27 | 14.52 | 382,624 | +0.23(+1.58%) |