Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.60 | 15.60 | 15.20 | 15.41 | 3,677 | -0.02(-0.11%) |
Apr 29, 2008 | 15.49 | 15.72 | 15.43 | 15.43 | 1,871 | +0.00(+0.00%) |
Apr 28, 2008 | 15.37 | 15.62 | 15.37 | 15.43 | 4,331 | +0.07(+0.48%) |
Apr 25, 2008 | 15.44 | 15.62 | 14.92 | 15.35 | 5,946 | +0.00(+0.00%) |
Apr 24, 2008 | 15.16 | 15.44 | 15.16 | 15.35 | 1,460 | +0.02(+0.16%) |
Apr 23, 2008 | 15.37 | 15.45 | 15.09 | 15.33 | 13,267 | -0.21(-1.32%) |
Apr 22, 2008 | 15.49 | 15.53 | 15.37 | 15.53 | 4,549 | +0.04(+0.27%) |
Apr 21, 2008 | 15.49 | 15.49 | 15.49 | 15.49 | 176 | -0.08(-0.53%) |
Apr 18, 2008 | 15.70 | 15.70 | 15.53 | 15.57 | 1,354 | -0.07(-0.42%) |
Apr 17, 2008 | 15.26 | 15.64 | 15.26 | 15.64 | 2,942 | -0.02(-0.10%) |
Apr 16, 2008 | 15.53 | 15.80 | 15.49 | 15.66 | 3,162 | +0.04(+0.26%) |
Apr 15, 2008 | 15.81 | 15.82 | 15.46 | 15.62 | 2,555 | -0.20(-1.25%) |
Apr 14, 2008 | 15.81 | 15.81 | 15.81 | 15.81 | 608 | -0.04(-0.26%) |
Apr 11, 2008 | 15.86 | 15.98 | 15.51 | 15.85 | 2,253 | -0.12(-0.77%) |
Apr 10, 2008 | 16.03 | 16.03 | 15.83 | 15.98 | 1,584 | +0.40(+2.59%) |
Apr 09, 2008 | 16.05 | 16.08 | 15.57 | 15.57 | 14,163 | -0.31(-1.97%) |
Apr 08, 2008 | 15.57 | 16.02 | 15.57 | 15.89 | 2,344 | +0.27(+1.74%) |
Apr 07, 2008 | 15.79 | 15.79 | 15.61 | 15.62 | 2,757 | +0.02(+0.16%) |
Apr 04, 2008 | 15.79 | 15.79 | 15.58 | 15.59 | 683 | -0.34(-2.12%) |
Apr 03, 2008 | 15.93 | 15.93 | 15.93 | 15.93 | 1,180 | +0.36(+2.32%) |
Apr 02, 2008 | 15.85 | 15.85 | 15.45 | 15.57 | 12,582 | -0.25(-1.61%) |
Apr 01, 2008 | 16.35 | 16.42 | 15.82 | 15.82 | 4,380 | -0.33(-2.06%) |
Mar 31, 2008 | 15.82 | 16.29 | 15.82 | 16.15 | 5,761 | +0.33(+2.10%) |
Mar 28, 2008 | 16.00 | 16.00 | 15.82 | 15.82 | 730 | -0.33(-2.04%) |
Mar 27, 2008 | 16.14 | 16.20 | 16.14 | 16.15 | 9,381 | +0.10(+0.61%) |
Mar 26, 2008 | 16.08 | 16.08 | 16.05 | 16.05 | 895 | +0.25(+1.61%) |
Mar 25, 2008 | 15.57 | 15.80 | 15.53 | 15.80 | 6,608 | +0.22(+1.42%) |
Mar 24, 2008 | 15.59 | 15.86 | 14.88 | 15.57 | 8,449 | +0.19(+1.23%) |
Mar 21, 2008 | 14.99 | 15.52 | 14.79 | 15.39 | 5,509 | +0.00(+0.00%) |
Mar 20, 2008 | 14.99 | 15.52 | 14.79 | 15.39 | 5,509 | +0.65(+4.41%) |
Mar 19, 2008 | 15.62 | 15.62 | 13.98 | 14.74 | 12,431 | -0.59(-3.86%) |
Mar 18, 2008 | 16.26 | 16.26 | 15.33 | 15.33 | 3,288 | -0.38(-2.41%) |
Mar 17, 2008 | 15.52 | 15.71 | 15.52 | 15.71 | 279 | -0.32(-2.00%) |
Mar 14, 2008 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 16.27 | 16.27 | 15.84 | 16.03 | 4,184 | +0.00(+0.00%) |
Mar 12, 2008 | 15.84 | 16.03 | 15.84 | 16.03 | 978 | -0.12(-0.76%) |
Mar 11, 2008 | 15.82 | 16.15 | 15.82 | 16.15 | 565 | +0.21(+1.34%) |
Mar 10, 2008 | 16.03 | 16.03 | 15.75 | 15.94 | 6,064 | +0.12(+0.73%) |
Mar 07, 2008 | 15.62 | 15.82 | 15.51 | 15.82 | 3,406 | -0.07(-0.46%) |
Mar 06, 2008 | 15.97 | 15.97 | 15.88 | 15.89 | 6,660 | -0.13(-0.82%) |
Mar 05, 2008 | 15.96 | 16.03 | 15.96 | 16.03 | 14,514 | +0.07(+0.41%) |
Mar 04, 2008 | 16.29 | 16.29 | 15.96 | 15.96 | 4,119 | -0.32(-1.98%) |
Mar 03, 2008 | 16.20 | 16.31 | 16.11 | 16.28 | 3,041 | +0.34(+2.13%) |
Feb 29, 2008 | 15.80 | 16.44 | 15.80 | 15.94 | 5,423 | -0.07(-0.43%) |
Feb 28, 2008 | 16.29 | 16.44 | 15.97 | 16.01 | 3,911 | -0.27(-1.65%) |
Feb 27, 2008 | 16.28 | 16.28 | 16.26 | 16.28 | 486 | +0.31(+1.96%) |
Feb 26, 2008 | 15.96 | 16.26 | 15.96 | 15.97 | 3,248 | +0.01(+0.05%) |
Feb 25, 2008 | 16.21 | 16.21 | 15.96 | 15.96 | 1,989 | -0.23(-1.42%) |
Feb 22, 2008 | 15.98 | 16.19 | 15.96 | 16.19 | 3,049 | -0.04(-0.25%) |
Feb 21, 2008 | 16.40 | 16.44 | 16.23 | 16.23 | 3,156 | -0.20(-1.20%) |
Feb 20, 2008 | 16.03 | 16.43 | 16.03 | 16.43 | 2,490 | +0.09(+0.55%) |
Feb 19, 2008 | 16.01 | 16.34 | 15.97 | 16.34 | 44,655 | +0.13(+0.81%) |
Feb 18, 2008 | 16.04 | 16.21 | 16.03 | 16.21 | 1,703 | +0.00(+0.00%) |
Feb 15, 2008 | 16.04 | 16.21 | 16.03 | 16.21 | 1,703 | -0.27(-1.65%) |
Feb 14, 2008 | 16.49 | 16.51 | 16.17 | 16.48 | 6,984 | +0.04(+0.25%) |
Feb 13, 2008 | 16.44 | 16.44 | 16.44 | 16.44 | 730 | -0.10(-0.60%) |
Feb 12, 2008 | 15.95 | 16.84 | 15.95 | 16.54 | 3,641 | +0.14(+0.85%) |
Feb 11, 2008 | 16.72 | 16.72 | 16.03 | 16.40 | 1,432 | -0.04(-0.25%) |
Feb 08, 2008 | 16.44 | 16.44 | 16.11 | 16.44 | 1,825 | +0.19(+1.16%) |
Feb 07, 2008 | 15.71 | 16.85 | 15.69 | 16.25 | 1,961 | +0.27(+1.70%) |
Feb 06, 2008 | 15.71 | 16.37 | 15.67 | 15.98 | 3,277 | -0.41(-2.52%) |
Feb 05, 2008 | 15.71 | 16.59 | 15.71 | 16.39 | 1,716 | -0.06(-0.34%) |
Feb 04, 2008 | 16.52 | 16.85 | 16.44 | 16.45 | 4,897 | +0.43(+2.67%) |
Feb 01, 2008 | 16.33 | 16.43 | 15.98 | 16.02 | 6,700 | +0.44(+2.79%) |
Jan 31, 2008 | 15.58 | 16.37 | 15.58 | 15.58 | 8,238 | -0.35(-2.22%) |
Jan 30, 2008 | 16.04 | 16.04 | 15.25 | 15.94 | 1,338 | +0.47(+3.03%) |
Jan 29, 2008 | 16.03 | 16.03 | 15.41 | 15.47 | 851 | -0.31(-1.98%) |
Jan 28, 2008 | 15.29 | 15.86 | 15.29 | 15.78 | 1,931 | +0.25(+1.59%) |
Jan 25, 2008 | 15.63 | 16.37 | 15.53 | 15.53 | 8,163 | -0.16(-1.05%) |
Jan 24, 2008 | 15.67 | 16.12 | 15.63 | 15.70 | 4,610 | -0.11(-0.68%) |
Jan 23, 2008 | 15.58 | 16.44 | 15.58 | 15.80 | 2,068 | +0.14(+0.89%) |
Jan 22, 2008 | 16.08 | 17.13 | 15.66 | 15.66 | 2,741 | -0.43(-2.66%) |
Jan 21, 2008 | 16.02 | 16.53 | 15.53 | 16.09 | 8,722 | +0.00(+0.00%) |
Jan 18, 2008 | 16.02 | 16.53 | 15.53 | 16.09 | 8,722 | -0.19(-1.16%) |
Jan 17, 2008 | 16.36 | 17.14 | 15.83 | 16.28 | 9,263 | +0.06(+0.35%) |
Jan 16, 2008 | 16.13 | 16.36 | 16.11 | 16.22 | 3,926 | +0.06(+0.36%) |
Jan 15, 2008 | 16.10 | 16.17 | 16.03 | 16.17 | 10,500 | +0.09(+0.56%) |
Jan 14, 2008 | 16.33 | 16.33 | 16.04 | 16.08 | 3,041 | -0.28(-1.71%) |
Jan 11, 2008 | 15.66 | 16.35 | 15.66 | 16.35 | 1,581 | +0.13(+0.81%) |
Jan 10, 2008 | 16.32 | 16.36 | 16.04 | 16.22 | 6,008 | -0.11(-0.65%) |
Jan 09, 2008 | 15.81 | 16.33 | 15.75 | 16.33 | 3,157 | +0.27(+1.69%) |
Jan 08, 2008 | 15.89 | 16.19 | 15.83 | 16.06 | 6,813 | -0.48(-2.88%) |
Jan 07, 2008 | 15.92 | 16.54 | 15.92 | 16.54 | 279 | +0.26(+1.62%) |
Jan 04, 2008 | 15.72 | 16.84 | 15.72 | 16.27 | 7,635 | -0.13(-0.80%) |
Jan 03, 2008 | 16.80 | 16.80 | 16.40 | 16.40 | 2,557 | +0.25(+1.58%) |
Jan 02, 2008 | 16.85 | 16.85 | 16.15 | 16.15 | 4,441 | -0.30(-1.85%) |
Jan 01, 2008 | 16.85 | 16.89 | 15.66 | 16.45 | 2,068 | +0.00(+0.00%) |
Dec 31, 2007 | 16.85 | 16.89 | 15.66 | 16.45 | 2,068 | -0.42(-2.48%) |
Dec 28, 2007 | 16.44 | 16.87 | 15.88 | 16.87 | 7,640 | +0.32(+1.94%) |
Dec 27, 2007 | 16.71 | 16.76 | 16.55 | 16.55 | 1,163 | -0.43(-2.52%) |
Dec 26, 2007 | 17.17 | 17.24 | 16.98 | 16.98 | 1,368 | +0.27(+1.62%) |
Dec 24, 2007 | 16.85 | 16.85 | 16.71 | 16.71 | 486 | -0.13(-0.78%) |
Dec 21, 2007 | 16.84 | 16.84 | 16.84 | 16.84 | 121 | +0.52(+3.20%) |
Dec 20, 2007 | 16.09 | 16.44 | 16.00 | 16.32 | 2,567 | -0.42(-2.53%) |
Dec 19, 2007 | 16.64 | 17.26 | 16.48 | 16.74 | 4,802 | -0.21(-1.21%) |
Dec 18, 2007 | 16.68 | 17.62 | 16.64 | 16.95 | 1,170 | -0.52(-2.96%) |
Dec 17, 2007 | 17.60 | 17.60 | 17.14 | 17.46 | 1,497 | +0.21(+1.19%) |
Dec 14, 2007 | 16.68 | 17.26 | 16.68 | 17.26 | 912 | +0.00(+0.00%) |
Dec 13, 2007 | 17.67 | 17.67 | 17.04 | 17.26 | 1,946 | -0.51(-2.87%) |
Dec 12, 2007 | 18.04 | 18.04 | 17.77 | 17.77 | 973 | +0.20(+1.12%) |
Dec 11, 2007 | 17.52 | 17.67 | 17.52 | 17.57 | 2,798 | -0.07(-0.42%) |
Dec 10, 2007 | 17.87 | 17.87 | 16.77 | 17.65 | 4,747 | +0.05(+0.28%) |
Dec 07, 2007 | 17.67 | 18.04 | 17.60 | 17.60 | 2,376 | -0.25(-1.43%) |
Dec 06, 2007 | 17.51 | 17.85 | 17.25 | 17.85 | 5,980 | +0.41(+2.36%) |
Dec 05, 2007 | 17.26 | 17.52 | 17.09 | 17.44 | 3,900 | -0.09(-0.52%) |
Dec 04, 2007 | 17.09 | 17.53 | 17.09 | 17.53 | 1,338 | +0.40(+2.33%) |
Dec 03, 2007 | 16.44 | 17.26 | 16.38 | 17.13 | 3,514 | +0.54(+3.24%) |
Nov 30, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 486 | -0.01(-0.05%) |
Nov 29, 2007 | 16.60 | 17.22 | 16.60 | 16.60 | 2,908 | +0.04(+0.25%) |
Nov 28, 2007 | 15.84 | 16.60 | 15.84 | 16.56 | 7,540 | +0.75(+4.73%) |
Nov 27, 2007 | 16.31 | 16.60 | 15.63 | 15.81 | 6,128 | -0.75(-4.52%) |
Nov 26, 2007 | 16.19 | 16.72 | 16.19 | 16.56 | 4,515 | +0.33(+2.03%) |
Nov 23, 2007 | 16.30 | 16.35 | 16.23 | 16.23 | 2,459 | +0.21(+1.28%) |
Nov 21, 2007 | 16.44 | 16.60 | 16.03 | 16.03 | 3,650 | -0.42(-2.55%) |
Nov 20, 2007 | 16.48 | 17.04 | 16.45 | 16.45 | 3,863 | -0.84(-4.85%) |
Nov 19, 2007 | 16.68 | 17.29 | 16.56 | 17.28 | 2,433 | +0.07(+0.43%) |
Nov 16, 2007 | 16.89 | 17.49 | 16.40 | 17.21 | 4,745 | +0.25(+1.45%) |
Nov 15, 2007 | 16.60 | 16.96 | 16.60 | 16.96 | 2,263 | +0.36(+2.18%) |
Nov 14, 2007 | 16.51 | 16.60 | 16.42 | 16.60 | 2,359 | +0.53(+3.27%) |
Nov 13, 2007 | 15.85 | 16.23 | 15.85 | 16.08 | 2,156 | +0.03(+0.20%) |
Nov 12, 2007 | 15.41 | 16.12 | 15.41 | 16.04 | 2,433 | +0.10(+0.62%) |
Nov 09, 2007 | 15.57 | 16.03 | 15.57 | 15.94 | 4,867 | +0.38(+2.43%) |
Nov 08, 2007 | 16.03 | 16.03 | 15.57 | 15.57 | 851 | -0.46(-2.87%) |
Nov 07, 2007 | 15.44 | 16.03 | 15.44 | 16.03 | 5,403 | +0.29(+1.83%) |
Nov 06, 2007 | 15.39 | 16.02 | 15.39 | 15.74 | 9,077 | +0.12(+0.79%) |
Nov 05, 2007 | 15.39 | 15.62 | 15.39 | 15.62 | 2,803 | +0.06(+0.37%) |
Nov 02, 2007 | 15.39 | 15.66 | 15.39 | 15.56 | 7,099 | -0.10(-0.63%) |
Nov 01, 2007 | 15.42 | 15.80 | 15.42 | 15.66 | 5,595 | -0.36(-2.26%) |
Oct 31, 2007 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 15.44 | 16.03 | 15.44 | 16.02 | 10,707 | +0.39(+2.47%) |
Oct 29, 2007 | 15.70 | 15.82 | 15.61 | 15.63 | 5,353 | -0.16(-0.99%) |
Oct 26, 2007 | 15.75 | 15.87 | 15.75 | 15.79 | 6,117 | -0.12(-0.77%) |
Oct 25, 2007 | 15.70 | 16.23 | 15.63 | 15.91 | 3,117 | -0.22(-1.36%) |
Oct 24, 2007 | 15.82 | 16.13 | 15.82 | 16.13 | 2,311 | +0.27(+1.69%) |
Oct 23, 2007 | 15.58 | 15.90 | 15.37 | 15.86 | 6,621 | +0.06(+0.36%) |
Oct 22, 2007 | 15.94 | 15.94 | 15.64 | 15.80 | 2,920 | +0.16(+1.05%) |
Oct 19, 2007 | 16.03 | 16.44 | 15.64 | 15.64 | 2,355 | -0.39(-2.41%) |
Oct 18, 2007 | 16.03 | 16.03 | 16.03 | 16.03 | 121 | +0.00(+0.00%) |
Oct 17, 2007 | 16.86 | 16.86 | 15.85 | 16.03 | 3,774 | -0.37(-2.26%) |
Oct 16, 2007 | 16.72 | 16.72 | 16.40 | 16.40 | 3,913 | -0.29(-1.72%) |
Oct 15, 2007 | 16.45 | 16.68 | 16.45 | 16.68 | 1,875 | -0.33(-1.93%) |
Oct 12, 2007 | 16.78 | 17.26 | 16.78 | 17.01 | 1,490 | +0.06(+0.34%) |
Oct 11, 2007 | 16.03 | 17.13 | 16.03 | 16.95 | 2,457 | +0.54(+3.29%) |
Oct 10, 2007 | 16.44 | 16.86 | 16.41 | 16.41 | 1,703 | -0.05(-0.29%) |
Oct 09, 2007 | 16.49 | 16.49 | 16.46 | 16.46 | 778 | -0.01(-0.05%) |
Oct 08, 2007 | 16.68 | 16.68 | 16.47 | 16.47 | 775 | -0.21(-1.28%) |
Oct 05, 2007 | 17.09 | 17.28 | 16.63 | 16.68 | 1,338 | -0.34(-1.98%) |
Oct 04, 2007 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 16.87 | 17.16 | 16.86 | 17.02 | 1,214 | +0.07(+0.39%) |
Oct 02, 2007 | 17.15 | 17.15 | 16.89 | 16.95 | 1,703 | -0.20(-1.18%) |
Oct 01, 2007 | 16.95 | 17.30 | 16.95 | 17.16 | 1,581 | -0.23(-1.34%) |
Sep 28, 2007 | 17.67 | 17.67 | 17.25 | 17.39 | 1,215 | -0.04(-0.24%) |
Sep 27, 2007 | 17.00 | 17.65 | 16.92 | 17.43 | 5,189 | +0.49(+2.91%) |
Sep 26, 2007 | 16.95 | 16.95 | 16.86 | 16.94 | 973 | -0.12(-0.67%) |
Sep 25, 2007 | 17.05 | 17.05 | 17.05 | 17.05 | 124 | +0.03(+0.19%) |
Sep 24, 2007 | 16.72 | 17.18 | 16.68 | 17.02 | 3,956 | -0.05(-0.29%) |
Sep 21, 2007 | 17.07 | 17.07 | 17.06 | 17.07 | 608 | +0.42(+2.53%) |
Sep 20, 2007 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 17.37 | 17.37 | 16.65 | 16.65 | 608 | -0.09(-0.55%) |
Sep 18, 2007 | 16.81 | 17.40 | 16.65 | 16.74 | 1,581 | -0.06(-0.34%) |
Sep 17, 2007 | 16.56 | 16.80 | 16.56 | 16.80 | 562 | +0.12(+0.69%) |
Sep 14, 2007 | 16.57 | 16.68 | 16.56 | 16.68 | 1,703 | -0.02(-0.15%) |
Sep 13, 2007 | 16.75 | 16.75 | 16.56 | 16.71 | 854 | +0.15(+0.89%) |
Sep 12, 2007 | 16.48 | 16.56 | 16.48 | 16.56 | 851 | +0.12(+0.75%) |
Sep 11, 2007 | 16.45 | 16.57 | 16.44 | 16.44 | 3,273 | -0.10(-0.60%) |
Sep 10, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 243 | -0.16(-0.94%) |
Sep 07, 2007 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 16.52 | 17.65 | 16.52 | 16.69 | 4,083 | +0.33(+2.01%) |
Sep 05, 2007 | 16.38 | 16.38 | 16.36 | 16.36 | 1,216 | -0.32(-1.92%) |
Sep 04, 2007 | 17.26 | 17.26 | 16.46 | 16.68 | 2,844 | -0.24(-1.41%) |
Aug 31, 2007 | 17.14 | 17.14 | 16.92 | 16.92 | 365 | +0.20(+1.18%) |
Aug 30, 2007 | 16.44 | 16.72 | 16.44 | 16.72 | 2,190 | -0.00(-0.03%) |
Aug 29, 2007 | 16.57 | 16.73 | 16.57 | 16.73 | 486 | -0.09(-0.51%) |
Aug 28, 2007 | 17.09 | 17.09 | 16.61 | 16.82 | 1,720 | -0.53(-3.03%) |
Aug 27, 2007 | 17.20 | 17.34 | 17.20 | 17.34 | 1,034 | -0.02(-0.09%) |
Aug 24, 2007 | 17.00 | 17.36 | 17.00 | 17.36 | 9,829 | +0.49(+2.92%) |
Aug 23, 2007 | 16.76 | 16.86 | 16.68 | 16.86 | 1,516 | +0.25(+1.53%) |
Aug 22, 2007 | 16.43 | 16.62 | 16.35 | 16.61 | 2,383 | +0.78(+4.93%) |
Aug 21, 2007 | 16.68 | 16.68 | 15.83 | 15.83 | 5,105 | -0.16(-1.03%) |
Aug 20, 2007 | 16.39 | 16.39 | 15.70 | 15.99 | 3,960 | +0.44(+2.85%) |
Aug 17, 2007 | 16.09 | 16.12 | 15.54 | 15.55 | 1,091 | -0.15(-0.95%) |
Aug 16, 2007 | 15.62 | 15.80 | 15.20 | 15.70 | 8,937 | +0.08(+0.48%) |
Aug 15, 2007 | 15.77 | 15.77 | 15.62 | 15.62 | 1,348 | +0.01(+0.05%) |
Aug 14, 2007 | 15.03 | 15.75 | 15.03 | 15.62 | 8,103 | +0.77(+5.20%) |
Aug 13, 2007 | 14.84 | 15.07 | 14.83 | 14.84 | 3,090 | -0.11(-0.74%) |
Aug 10, 2007 | 14.79 | 14.98 | 14.79 | 14.95 | 1,216 | -0.02(-0.14%) |
Aug 09, 2007 | 15.23 | 15.23 | 14.88 | 14.97 | 5,475 | -0.18(-1.19%) |
Aug 08, 2007 | 14.79 | 15.15 | 14.79 | 15.15 | 6,614 | +0.40(+2.73%) |
Aug 07, 2007 | 15.49 | 15.49 | 14.75 | 14.75 | 5,962 | -0.50(-3.29%) |
Aug 06, 2007 | 15.16 | 15.43 | 14.88 | 15.25 | 1,707 | +0.21(+1.42%) |
Aug 03, 2007 | 15.04 | 15.81 | 15.04 | 15.04 | 6,725 | -0.58(-3.68%) |
Aug 02, 2007 | 16.07 | 16.07 | 15.62 | 15.62 | 416 | +0.16(+1.01%) |
Aug 01, 2007 | 15.73 | 15.81 | 15.43 | 15.46 | 3,253 | +0.16(+1.02%) |
Jul 31, 2007 | 14.97 | 15.57 | 14.97 | 15.30 | 625 | +0.12(+0.76%) |
Jul 30, 2007 | 14.83 | 15.46 | 14.83 | 15.19 | 4,794 | -0.15(-0.97%) |
Jul 27, 2007 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 14.83 | 15.34 | 14.83 | 15.34 | 5,840 | +0.44(+2.98%) |
Jul 25, 2007 | 15.34 | 15.51 | 14.79 | 14.89 | 2,311 | -0.01(-0.06%) |
Jul 24, 2007 | 15.34 | 15.45 | 14.89 | 14.90 | 4,511 | -0.58(-3.72%) |
Jul 23, 2007 | 15.69 | 15.69 | 15.45 | 15.48 | 1,643 | -0.22(-1.41%) |
Jul 20, 2007 | 15.89 | 16.11 | 15.70 | 15.70 | 10,634 | -0.66(-4.02%) |
Jul 19, 2007 | 16.60 | 16.76 | 16.35 | 16.35 | 1,520 | -0.25(-1.48%) |
Jul 18, 2007 | 16.21 | 16.60 | 16.21 | 16.60 | 1,216 | +0.51(+3.17%) |
Jul 17, 2007 | 16.63 | 16.82 | 16.03 | 16.09 | 4,085 | -0.52(-3.14%) |
Jul 16, 2007 | 16.62 | 16.84 | 16.49 | 16.61 | 2,271 | -0.00(-0.03%) |
Jul 13, 2007 | 15.98 | 16.62 | 15.98 | 16.62 | 5,216 | -0.02(-0.10%) |
Jul 12, 2007 | 15.92 | 16.63 | 15.92 | 16.63 | 6,766 | +0.56(+3.48%) |
Jul 11, 2007 | 15.89 | 16.17 | 15.88 | 16.08 | 5,230 | +0.16(+0.98%) |
Jul 10, 2007 | 16.03 | 16.27 | 15.88 | 15.92 | 5,536 | -0.11(-0.67%) |
Jul 09, 2007 | 16.12 | 16.24 | 15.88 | 16.03 | 5,286 | -0.24(-1.47%) |
Jul 06, 2007 | 16.19 | 16.26 | 16.12 | 16.26 | 1,581 | +0.07(+0.46%) |
Jul 05, 2007 | 16.57 | 16.58 | 16.19 | 16.19 | 8,359 | -0.36(-2.18%) |
Jul 03, 2007 | 16.55 | 16.55 | 16.55 | 16.55 | 121 | +0.13(+0.80%) |
Jul 02, 2007 | 16.35 | 16.42 | 16.27 | 16.42 | 4,134 | +0.11(+0.65%) |
Jun 29, 2007 | 16.35 | 16.35 | 16.19 | 16.31 | 5,268 | -0.02(-0.10%) |
Jun 28, 2007 | 16.35 | 16.35 | 16.22 | 16.33 | 2,670 | -0.02(-0.15%) |
Jun 27, 2007 | 16.38 | 16.38 | 16.35 | 16.35 | 730 | +0.12(+0.76%) |
Jun 26, 2007 | 16.10 | 16.23 | 16.10 | 16.23 | 2,676 | +0.16(+0.97%) |
Jun 25, 2007 | 16.44 | 16.84 | 16.08 | 16.08 | 2,321 | -0.16(-0.96%) |
Jun 22, 2007 | 16.37 | 16.37 | 16.23 | 16.23 | 3,705 | +0.00(+0.00%) |
Jun 21, 2007 | 16.35 | 16.35 | 16.23 | 16.23 | 2,010 | -0.30(-1.84%) |
Jun 20, 2007 | 16.22 | 16.54 | 16.08 | 16.54 | 3,528 | +0.31(+1.92%) |
Jun 19, 2007 | 16.04 | 16.35 | 16.04 | 16.22 | 3,163 | +0.03(+0.20%) |
Jun 18, 2007 | 16.15 | 16.35 | 15.95 | 16.19 | 2,920 | -0.08(-0.51%) |
Jun 15, 2007 | 16.27 | 16.40 | 16.27 | 16.27 | 730 | -0.14(-0.85%) |
Jun 14, 2007 | 16.16 | 16.46 | 16.02 | 16.41 | 14,844 | +0.25(+1.58%) |
Jun 13, 2007 | 16.48 | 17.00 | 15.83 | 16.16 | 23,726 | -0.29(-1.75%) |
Jun 12, 2007 | 16.59 | 16.63 | 16.45 | 16.45 | 2,555 | -0.22(-1.33%) |
Jun 11, 2007 | 16.68 | 16.81 | 16.67 | 16.67 | 2,068 | -0.14(-0.83%) |
Jun 08, 2007 | 16.81 | 16.95 | 16.81 | 16.81 | 1,533 | -0.06(-0.35%) |
Jun 07, 2007 | 17.07 | 17.12 | 16.82 | 16.87 | 1,826 | -0.15(-0.91%) |
Jun 06, 2007 | 16.96 | 17.02 | 16.85 | 17.02 | 1,338 | +0.09(+0.53%) |
Jun 05, 2007 | 17.18 | 17.28 | 16.93 | 16.93 | 1,460 | -0.32(-1.86%) |
Jun 04, 2007 | 17.17 | 17.26 | 16.94 | 17.25 | 5,676 | +0.14(+0.82%) |
Jun 01, 2007 | 17.55 | 17.55 | 17.01 | 17.11 | 9,277 | -0.58(-3.25%) |
May 31, 2007 | 17.68 | 17.87 | 17.53 | 17.69 | 2,085 | -0.17(-0.97%) |
May 30, 2007 | 17.95 | 17.95 | 17.65 | 17.86 | 887 | +0.20(+1.12%) |
May 29, 2007 | 17.46 | 17.66 | 17.30 | 17.66 | 66,088 | +0.00(+0.01%) |
May 25, 2007 | 17.88 | 18.08 | 17.56 | 17.66 | 10,782 | -0.38(-2.11%) |
May 24, 2007 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
May 23, 2007 | 18.25 | 18.28 | 18.04 | 18.04 | 2,605 | -0.35(-1.92%) |
May 22, 2007 | 18.41 | 18.56 | 18.29 | 18.39 | 9,977 | +0.11(+0.58%) |
May 21, 2007 | 18.01 | 18.29 | 18.01 | 18.29 | 1,518 | +0.49(+2.77%) |
May 18, 2007 | 17.88 | 17.92 | 17.79 | 17.79 | 855 | -0.14(-0.78%) |
May 17, 2007 | 17.93 | 17.97 | 17.67 | 17.93 | 7,199 | -0.07(-0.37%) |
May 16, 2007 | 18.25 | 18.26 | 18.00 | 18.00 | 3,408 | -0.33(-1.79%) |
May 15, 2007 | 18.79 | 18.79 | 18.22 | 18.33 | 40,027 | -0.66(-3.46%) |
May 14, 2007 | 18.78 | 18.98 | 18.51 | 18.98 | 7,455 | +0.04(+0.22%) |
May 11, 2007 | 18.98 | 18.98 | 18.69 | 18.94 | 1,338 | -0.07(-0.35%) |
May 10, 2007 | 19.03 | 19.07 | 19.00 | 19.01 | 608 | -0.27(-1.41%) |
May 09, 2007 | 18.92 | 19.46 | 18.80 | 19.28 | 6,935 | +0.30(+1.56%) |
May 08, 2007 | 18.79 | 19.10 | 18.79 | 18.98 | 2,575 | -0.07(-0.35%) |
May 07, 2007 | 18.88 | 19.28 | 18.88 | 19.05 | 2,605 | +0.23(+1.22%) |
May 04, 2007 | 18.90 | 18.99 | 18.81 | 18.82 | 4,390 | -0.21(-1.08%) |
May 03, 2007 | 19.47 | 19.47 | 19.03 | 19.03 | 1,488 | -0.70(-3.54%) |
May 02, 2007 | 19.68 | 19.72 | 19.54 | 19.72 | 1,460 | +0.21(+1.05%) |