Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.18 | 16.58 | 15.94 | 16.01 | 197,448 | -0.10(-0.62%) |
Apr 29, 2008 | 16.15 | 16.28 | 16.01 | 16.11 | 194,818 | -0.02(-0.12%) |
Apr 28, 2008 | 16.01 | 16.36 | 16.00 | 16.13 | 276,141 | +0.17(+1.07%) |
Apr 25, 2008 | 16.03 | 16.31 | 15.90 | 15.96 | 308,892 | -0.04(-0.25%) |
Apr 24, 2008 | 16.44 | 16.49 | 15.17 | 16.00 | 815,333 | -1.22(-7.08%) |
Apr 23, 2008 | 16.30 | 17.35 | 16.30 | 17.22 | 252,130 | +0.67(+4.05%) |
Apr 22, 2008 | 16.84 | 16.89 | 16.32 | 16.55 | 197,025 | -0.40(-2.36%) |
Apr 21, 2008 | 16.82 | 17.06 | 16.76 | 16.95 | 127,256 | -0.04(-0.24%) |
Apr 18, 2008 | 17.16 | 17.16 | 16.83 | 16.99 | 156,728 | +0.18(+1.07%) |
Apr 17, 2008 | 17.02 | 17.05 | 16.76 | 16.81 | 116,984 | -0.31(-1.81%) |
Apr 16, 2008 | 16.71 | 17.39 | 16.71 | 17.12 | 151,649 | +0.61(+3.69%) |
Apr 15, 2008 | 16.60 | 16.94 | 16.45 | 16.51 | 142,351 | -0.01(-0.06%) |
Apr 14, 2008 | 16.59 | 16.94 | 16.51 | 16.52 | 126,089 | -0.14(-0.84%) |
Apr 11, 2008 | 17.05 | 17.07 | 16.59 | 16.66 | 134,448 | -0.56(-3.25%) |
Apr 10, 2008 | 16.91 | 17.30 | 16.89 | 17.22 | 144,362 | +0.27(+1.59%) |
Apr 09, 2008 | 17.09 | 17.10 | 16.90 | 16.95 | 151,466 | -0.08(-0.47%) |
Apr 08, 2008 | 16.60 | 17.08 | 16.60 | 17.03 | 205,717 | +0.26(+1.55%) |
Apr 07, 2008 | 16.63 | 16.94 | 16.62 | 16.77 | 221,413 | +0.22(+1.33%) |
Apr 04, 2008 | 16.57 | 17.08 | 16.50 | 16.55 | 305,315 | +0.03(+0.18%) |
Apr 03, 2008 | 16.57 | 16.69 | 16.27 | 16.52 | 165,593 | -0.17(-1.02%) |
Apr 02, 2008 | 16.88 | 16.88 | 16.30 | 16.69 | 354,446 | -0.29(-1.71%) |
Apr 01, 2008 | 16.07 | 16.99 | 16.07 | 16.98 | 338,212 | +0.92(+5.73%) |
Mar 31, 2008 | 16.29 | 16.42 | 15.87 | 16.06 | 129,603 | +0.01(+0.06%) |
Mar 28, 2008 | 16.28 | 16.48 | 15.96 | 16.05 | 126,740 | -0.23(-1.41%) |
Mar 27, 2008 | 16.06 | 16.47 | 15.89 | 16.28 | 163,403 | +0.27(+1.69%) |
Mar 26, 2008 | 16.29 | 16.29 | 15.70 | 16.01 | 151,263 | -0.39(-2.38%) |
Mar 25, 2008 | 16.51 | 16.65 | 16.07 | 16.40 | 188,955 | -0.14(-0.85%) |
Mar 24, 2008 | 16.19 | 16.89 | 16.09 | 16.54 | 298,424 | +0.45(+2.80%) |
Mar 21, 2008 | 15.50 | 16.22 | 15.14 | 16.09 | 823,104 | +0.00(+0.00%) |
Mar 20, 2008 | 15.50 | 16.22 | 15.14 | 16.09 | 823,104 | +0.76(+4.96%) |
Mar 19, 2008 | 15.17 | 15.48 | 15.00 | 15.33 | 418,629 | +0.20(+1.32%) |
Mar 18, 2008 | 14.50 | 15.15 | 14.50 | 15.13 | 321,904 | +0.94(+6.62%) |
Mar 17, 2008 | 13.61 | 14.64 | 13.50 | 14.19 | 329,747 | +0.05(+0.35%) |
Mar 14, 2008 | 14.86 | 14.95 | 13.82 | 14.14 | 548,959 | -0.68(-4.59%) |
Mar 13, 2008 | 14.04 | 14.85 | 14.00 | 14.82 | 467,585 | +0.57(+4.00%) |
Mar 12, 2008 | 14.31 | 14.48 | 13.96 | 14.25 | 419,665 | +0.04(+0.28%) |
Mar 11, 2008 | 14.17 | 14.67 | 13.87 | 14.21 | 570,718 | +0.18(+1.28%) |
Mar 10, 2008 | 14.57 | 14.57 | 13.67 | 14.03 | 820,559 | -0.56(-3.84%) |
Mar 07, 2008 | 15.10 | 15.38 | 14.39 | 14.59 | 547,937 | -0.61(-4.01%) |
Mar 06, 2008 | 15.87 | 15.94 | 15.17 | 15.20 | 258,996 | -0.78(-4.88%) |
Mar 05, 2008 | 15.85 | 16.13 | 15.77 | 15.98 | 378,082 | +0.24(+1.52%) |
Mar 04, 2008 | 15.81 | 15.99 | 15.60 | 15.74 | 480,149 | -0.20(-1.25%) |
Mar 03, 2008 | 16.54 | 16.75 | 15.90 | 15.94 | 486,748 | -0.49(-2.98%) |
Feb 29, 2008 | 16.90 | 16.91 | 16.35 | 16.43 | 296,197 | -0.08(-0.48%) |
Feb 28, 2008 | 17.60 | 17.60 | 16.50 | 16.51 | 483,472 | -1.29(-7.25%) |
Feb 27, 2008 | 17.39 | 17.95 | 17.26 | 17.80 | 547,957 | +0.22(+1.25%) |
Feb 26, 2008 | 17.95 | 18.00 | 17.50 | 17.58 | 539,958 | -0.55(-3.03%) |
Feb 25, 2008 | 16.58 | 18.15 | 16.58 | 18.13 | 893,319 | +1.58(+9.55%) |
Feb 22, 2008 | 16.22 | 17.08 | 16.06 | 16.55 | 2,020,231 | -1.69(-9.27%) |
Feb 21, 2008 | 18.49 | 18.75 | 18.11 | 18.24 | 689,861 | -0.10(-0.55%) |
Feb 20, 2008 | 18.65 | 18.88 | 17.88 | 18.34 | 661,991 | +0.35(+1.95%) |
Feb 19, 2008 | 17.60 | 18.35 | 17.41 | 17.99 | 1,115,770 | +2.02(+12.65%) |
Feb 18, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 285,650 | +0.00(+0.00%) |
Feb 15, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 210,494 | -0.19(-1.18%) |
Feb 14, 2008 | 17.01 | 17.01 | 16.15 | 16.16 | 126,021 | -0.87(-5.11%) |
Feb 13, 2008 | 16.77 | 17.03 | 16.45 | 17.03 | 144,157 | +0.37(+2.22%) |
Feb 12, 2008 | 16.51 | 16.74 | 16.22 | 16.66 | 283,576 | +0.26(+1.59%) |
Feb 11, 2008 | 15.59 | 16.54 | 15.59 | 16.40 | 396,991 | +0.78(+4.99%) |
Feb 08, 2008 | 15.48 | 15.89 | 15.43 | 15.62 | 194,660 | +0.04(+0.26%) |
Feb 07, 2008 | 15.60 | 15.86 | 15.50 | 15.58 | 211,097 | -0.10(-0.64%) |
Feb 06, 2008 | 16.23 | 16.37 | 15.62 | 15.68 | 197,190 | -0.48(-2.97%) |
Feb 05, 2008 | 16.40 | 16.40 | 15.96 | 16.16 | 345,513 | -0.03(-0.19%) |
Feb 04, 2008 | 15.84 | 16.32 | 15.84 | 16.19 | 493,126 | +0.32(+2.01%) |
Feb 01, 2008 | 15.83 | 15.90 | 15.35 | 15.87 | 225,562 | +0.10(+0.64%) |
Jan 31, 2008 | 15.39 | 15.82 | 15.17 | 15.77 | 301,492 | +0.19(+1.22%) |
Jan 30, 2008 | 16.57 | 16.74 | 15.20 | 15.58 | 304,263 | -1.11(-6.65%) |
Jan 29, 2008 | 16.98 | 16.98 | 16.45 | 16.69 | 280,633 | -0.23(-1.36%) |
Jan 28, 2008 | 16.58 | 16.94 | 16.32 | 16.92 | 223,941 | +0.34(+2.05%) |
Jan 25, 2008 | 17.15 | 17.50 | 16.55 | 16.58 | 204,884 | -0.36(-2.13%) |
Jan 24, 2008 | 17.57 | 17.83 | 16.88 | 16.94 | 330,426 | -0.56(-3.20%) |
Jan 23, 2008 | 16.86 | 17.51 | 16.86 | 17.50 | 568,719 | +0.20(+1.16%) |
Jan 22, 2008 | 17.00 | 17.58 | 16.75 | 17.30 | 527,176 | +0.23(+1.35%) |
Jan 21, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.20(+1.19%) |
Jan 17, 2008 | 17.10 | 17.18 | 16.59 | 16.87 | 442,662 | -0.22(-1.29%) |
Jan 16, 2008 | 16.22 | 17.68 | 16.08 | 17.09 | 588,500 | +0.81(+4.98%) |
Jan 15, 2008 | 16.00 | 16.56 | 16.00 | 16.28 | 287,729 | +0.29(+1.81%) |
Jan 14, 2008 | 16.59 | 16.70 | 15.94 | 15.99 | 273,584 | -0.50(-3.03%) |
Jan 11, 2008 | 17.06 | 17.15 | 16.43 | 16.49 | 250,729 | -0.74(-4.29%) |
Jan 10, 2008 | 17.00 | 17.26 | 16.67 | 17.23 | 404,961 | -0.01(-0.06%) |
Jan 09, 2008 | 16.53 | 17.25 | 16.25 | 17.24 | 457,331 | +0.79(+4.80%) |
Jan 08, 2008 | 17.51 | 17.75 | 16.44 | 16.45 | 251,176 | -1.01(-5.78%) |
Jan 07, 2008 | 17.52 | 17.99 | 17.23 | 17.46 | 354,111 | -0.20(-1.13%) |
Jan 04, 2008 | 17.93 | 18.14 | 17.11 | 17.66 | 350,111 | -0.41(-2.27%) |
Jan 03, 2008 | 19.00 | 19.23 | 17.97 | 18.07 | 379,179 | -0.93(-4.89%) |
Jan 02, 2008 | 19.45 | 19.45 | 18.27 | 19.00 | 316,039 | -0.47(-2.41%) |
Jan 01, 2008 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | +0.00(+0.00%) |
Dec 31, 2007 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | -0.06(-0.31%) |
Dec 28, 2007 | 19.25 | 19.99 | 19.25 | 19.53 | 157,196 | +0.50(+2.63%) |
Dec 27, 2007 | 20.25 | 20.25 | 19.03 | 19.03 | 169,497 | -1.28(-6.30%) |
Dec 26, 2007 | 19.71 | 20.35 | 19.29 | 20.31 | 218,777 | +0.49(+2.47%) |
Dec 24, 2007 | 19.38 | 19.85 | 19.33 | 19.82 | 81,076 | +0.44(+2.27%) |
Dec 21, 2007 | 18.73 | 19.45 | 18.62 | 19.38 | 520,356 | +0.99(+5.38%) |
Dec 20, 2007 | 18.44 | 18.74 | 17.77 | 18.39 | 200,783 | +0.18(+0.99%) |
Dec 19, 2007 | 18.22 | 18.36 | 17.60 | 18.21 | 151,153 | -0.01(-0.05%) |
Dec 18, 2007 | 18.50 | 18.68 | 17.50 | 18.22 | 315,306 | -0.04(-0.22%) |
Dec 17, 2007 | 18.27 | 18.49 | 18.10 | 18.26 | 151,710 | -0.16(-0.87%) |
Dec 14, 2007 | 18.11 | 18.51 | 18.00 | 18.42 | 143,224 | +0.00(+0.00%) |
Dec 13, 2007 | 18.34 | 18.56 | 18.15 | 18.42 | 121,961 | -0.10(-0.54%) |
Dec 12, 2007 | 18.87 | 19.12 | 18.17 | 18.52 | 128,413 | +0.20(+1.09%) |
Dec 11, 2007 | 19.15 | 19.24 | 18.27 | 18.32 | 163,415 | -0.70(-3.68%) |
Dec 10, 2007 | 18.62 | 19.04 | 18.60 | 19.02 | 126,844 | +0.37(+1.98%) |
Dec 07, 2007 | 19.05 | 19.05 | 18.34 | 18.65 | 137,251 | -0.35(-1.84%) |
Dec 06, 2007 | 18.18 | 19.23 | 18.12 | 19.00 | 137,780 | +0.82(+4.51%) |
Dec 05, 2007 | 18.32 | 18.46 | 17.95 | 18.18 | 207,765 | +0.20(+1.11%) |
Dec 04, 2007 | 18.10 | 18.29 | 17.75 | 17.98 | 106,716 | -0.32(-1.75%) |
Dec 03, 2007 | 18.90 | 19.48 | 18.23 | 18.30 | 163,711 | -0.60(-3.17%) |
Nov 30, 2007 | 19.22 | 19.44 | 18.76 | 18.90 | 193,491 | +0.04(+0.21%) |
Nov 29, 2007 | 18.99 | 19.20 | 18.69 | 18.86 | 109,425 | -0.14(-0.74%) |
Nov 28, 2007 | 18.35 | 19.21 | 18.35 | 19.00 | 238,584 | +0.86(+4.74%) |
Nov 27, 2007 | 18.27 | 18.86 | 18.09 | 18.14 | 234,402 | -0.04(-0.22%) |
Nov 26, 2007 | 19.00 | 19.12 | 18.16 | 18.18 | 183,383 | -0.81(-4.27%) |
Nov 23, 2007 | 18.51 | 19.26 | 18.13 | 18.99 | 78,955 | +0.74(+4.05%) |
Nov 21, 2007 | 18.03 | 18.85 | 17.93 | 18.25 | 176,294 | +0.15(+0.83%) |
Nov 20, 2007 | 17.90 | 18.46 | 17.59 | 18.10 | 209,168 | +0.39(+2.20%) |
Nov 19, 2007 | 17.82 | 17.99 | 17.50 | 17.71 | 129,386 | -0.33(-1.83%) |
Nov 16, 2007 | 18.29 | 18.44 | 17.76 | 18.04 | 185,786 | -0.20(-1.10%) |
Nov 15, 2007 | 18.32 | 18.87 | 18.01 | 18.24 | 228,510 | -0.23(-1.25%) |
Nov 14, 2007 | 18.31 | 18.64 | 17.95 | 18.47 | 167,889 | +0.29(+1.60%) |
Nov 13, 2007 | 18.08 | 18.29 | 17.44 | 18.18 | 244,068 | +0.30(+1.68%) |
Nov 12, 2007 | 18.33 | 18.35 | 17.73 | 17.88 | 179,700 | -0.43(-2.35%) |
Nov 09, 2007 | 19.12 | 19.42 | 18.25 | 18.31 | 189,397 | -1.04(-5.37%) |
Nov 08, 2007 | 19.53 | 19.74 | 18.62 | 19.35 | 199,847 | -0.03(-0.15%) |
Nov 07, 2007 | 20.01 | 20.19 | 19.26 | 19.38 | 157,259 | -0.89(-4.39%) |
Nov 06, 2007 | 19.47 | 20.29 | 19.39 | 20.27 | 143,962 | +0.79(+4.06%) |
Nov 05, 2007 | 19.47 | 19.72 | 19.17 | 19.48 | 174,511 | -0.22(-1.12%) |
Nov 02, 2007 | 19.84 | 20.10 | 19.46 | 19.70 | 163,060 | +0.17(+0.87%) |
Nov 01, 2007 | 20.28 | 20.63 | 19.38 | 19.53 | 246,594 | -1.12(-5.42%) |
Oct 31, 2007 | 20.96 | 20.96 | 20.25 | 20.65 | 190,010 | -0.19(-0.91%) |
Oct 30, 2007 | 20.07 | 21.07 | 20.07 | 20.84 | 365,321 | +0.71(+3.53%) |
Oct 29, 2007 | 19.67 | 20.45 | 19.50 | 20.13 | 233,237 | +0.60(+3.07%) |
Oct 26, 2007 | 18.87 | 19.64 | 18.40 | 19.53 | 180,951 | +0.96(+5.17%) |
Oct 25, 2007 | 18.71 | 19.14 | 18.33 | 18.57 | 290,979 | +0.05(+0.27%) |
Oct 24, 2007 | 18.44 | 18.98 | 18.33 | 18.52 | 329,053 | -0.31(-1.65%) |
Oct 23, 2007 | 19.55 | 19.55 | 18.58 | 18.83 | 252,429 | -0.60(-3.09%) |
Oct 22, 2007 | 18.70 | 19.52 | 18.50 | 19.43 | 182,200 | +0.69(+3.68%) |
Oct 19, 2007 | 19.99 | 20.00 | 18.71 | 18.74 | 220,676 | -1.25(-6.25%) |
Oct 18, 2007 | 19.74 | 20.15 | 19.64 | 19.99 | 167,048 | +0.17(+0.86%) |
Oct 17, 2007 | 19.92 | 20.38 | 19.56 | 19.82 | 249,411 | +0.13(+0.66%) |
Oct 16, 2007 | 19.87 | 20.13 | 19.67 | 19.69 | 147,491 | -0.27(-1.35%) |
Oct 15, 2007 | 20.16 | 20.39 | 19.61 | 19.96 | 326,686 | -0.12(-0.60%) |
Oct 12, 2007 | 20.07 | 20.20 | 20.01 | 20.08 | 221,389 | +0.02(+0.10%) |
Oct 11, 2007 | 20.46 | 20.47 | 19.97 | 20.06 | 485,445 | -0.21(-1.04%) |
Oct 10, 2007 | 20.21 | 20.49 | 20.08 | 20.27 | 638,433 | +0.07(+0.35%) |
Oct 09, 2007 | 19.98 | 20.50 | 19.85 | 20.20 | 454,972 | +0.32(+1.61%) |
Oct 08, 2007 | 19.74 | 19.98 | 19.63 | 19.88 | 208,310 | +0.16(+0.81%) |
Oct 05, 2007 | 19.67 | 19.85 | 19.42 | 19.72 | 281,897 | +0.22(+1.13%) |
Oct 04, 2007 | 19.60 | 19.66 | 19.33 | 19.50 | 254,135 | -0.05(-0.26%) |
Oct 03, 2007 | 19.45 | 19.66 | 19.29 | 19.55 | 418,191 | -0.05(-0.26%) |
Oct 02, 2007 | 19.65 | 19.75 | 19.41 | 19.60 | 458,871 | -0.12(-0.61%) |
Oct 01, 2007 | 19.57 | 19.97 | 19.50 | 19.72 | 508,550 | +0.16(+0.82%) |
Sep 28, 2007 | 19.48 | 19.75 | 19.39 | 19.56 | 400,250 | +0.00(+0.00%) |
Sep 27, 2007 | 19.40 | 19.65 | 19.27 | 19.56 | 336,237 | +0.29(+1.50%) |
Sep 26, 2007 | 19.04 | 19.49 | 18.82 | 19.27 | 532,925 | +0.37(+1.96%) |
Sep 25, 2007 | 18.69 | 18.99 | 18.69 | 18.90 | 283,232 | +0.07(+0.37%) |
Sep 24, 2007 | 18.98 | 19.11 | 18.75 | 18.83 | 271,908 | -0.09(-0.48%) |
Sep 21, 2007 | 18.98 | 19.03 | 18.85 | 18.92 | 403,983 | +0.12(+0.64%) |
Sep 20, 2007 | 18.98 | 19.03 | 18.67 | 18.80 | 421,854 | -0.17(-0.90%) |
Sep 19, 2007 | 18.26 | 19.14 | 18.26 | 18.97 | 393,670 | +0.86(+4.75%) |
Sep 18, 2007 | 17.78 | 18.34 | 17.46 | 18.11 | 304,826 | +0.44(+2.49%) |
Sep 17, 2007 | 17.13 | 17.97 | 17.13 | 17.67 | 290,781 | +0.47(+2.73%) |
Sep 14, 2007 | 17.11 | 17.34 | 17.06 | 17.20 | 180,991 | -0.07(-0.41%) |
Sep 13, 2007 | 17.39 | 17.40 | 17.24 | 17.27 | 171,155 | +0.01(+0.06%) |
Sep 12, 2007 | 17.28 | 17.47 | 17.00 | 17.26 | 241,318 | -0.07(-0.40%) |
Sep 11, 2007 | 16.72 | 17.39 | 16.64 | 17.33 | 134,113 | +0.68(+4.08%) |
Sep 10, 2007 | 16.84 | 16.92 | 16.43 | 16.65 | 135,626 | -0.12(-0.72%) |
Sep 07, 2007 | 16.55 | 16.91 | 16.55 | 16.77 | 125,200 | -0.05(-0.30%) |
Sep 06, 2007 | 16.82 | 16.97 | 16.52 | 16.82 | 204,993 | +0.01(+0.06%) |
Sep 05, 2007 | 16.88 | 17.09 | 16.75 | 16.81 | 165,788 | -0.14(-0.83%) |
Sep 04, 2007 | 17.03 | 17.47 | 16.88 | 16.95 | 223,249 | -0.03(-0.18%) |
Aug 31, 2007 | 17.05 | 17.19 | 16.75 | 16.98 | 128,821 | +0.22(+1.31%) |
Aug 30, 2007 | 16.79 | 16.98 | 16.60 | 16.76 | 116,069 | -0.24(-1.41%) |
Aug 29, 2007 | 17.11 | 17.35 | 16.55 | 17.00 | 330,928 | +0.07(+0.41%) |
Aug 28, 2007 | 16.95 | 17.13 | 16.90 | 16.93 | 247,900 | -0.14(-0.82%) |
Aug 27, 2007 | 17.33 | 17.40 | 17.00 | 17.07 | 233,974 | -0.28(-1.61%) |
Aug 24, 2007 | 16.70 | 17.45 | 16.57 | 17.35 | 373,927 | +0.63(+3.77%) |
Aug 23, 2007 | 16.96 | 17.09 | 16.56 | 16.72 | 369,710 | -0.13(-0.77%) |
Aug 22, 2007 | 16.28 | 16.97 | 16.24 | 16.85 | 333,367 | +0.73(+4.53%) |
Aug 21, 2007 | 16.12 | 16.24 | 15.99 | 16.12 | 272,543 | -0.15(-0.92%) |
Aug 20, 2007 | 16.25 | 16.35 | 15.95 | 16.27 | 305,514 | +0.12(+0.74%) |
Aug 17, 2007 | 16.18 | 16.40 | 15.42 | 16.15 | 430,615 | +0.44(+2.80%) |
Aug 16, 2007 | 14.80 | 15.80 | 14.20 | 15.71 | 524,172 | +0.81(+5.44%) |
Aug 15, 2007 | 14.62 | 15.31 | 14.12 | 14.90 | 364,117 | +0.24(+1.64%) |
Aug 14, 2007 | 14.75 | 15.24 | 14.66 | 14.66 | 367,546 | -0.09(-0.61%) |
Aug 13, 2007 | 15.00 | 15.19 | 13.96 | 14.75 | 388,084 | -0.19(-1.27%) |
Aug 10, 2007 | 13.45 | 15.83 | 12.95 | 14.94 | 780,550 | +1.37(+10.10%) |
Aug 09, 2007 | 15.04 | 15.04 | 13.55 | 13.57 | 1,149,199 | -1.48(-9.83%) |
Aug 08, 2007 | 15.05 | 15.19 | 14.48 | 15.05 | 900,582 | +0.17(+1.14%) |
Aug 07, 2007 | 14.58 | 15.05 | 14.41 | 14.88 | 657,964 | +0.17(+1.16%) |
Aug 06, 2007 | 14.48 | 14.76 | 14.03 | 14.71 | 482,828 | +0.16(+1.10%) |
Aug 03, 2007 | 14.62 | 15.17 | 14.50 | 14.55 | 435,581 | -0.53(-3.51%) |
Aug 02, 2007 | 14.91 | 15.10 | 14.65 | 15.08 | 545,621 | +0.23(+1.55%) |
Aug 01, 2007 | 14.80 | 15.11 | 14.63 | 14.85 | 438,426 | -0.03(-0.20%) |
Jul 31, 2007 | 15.11 | 15.17 | 14.70 | 14.88 | 890,267 | -0.10(-0.67%) |
Jul 30, 2007 | 15.13 | 15.71 | 14.81 | 14.98 | 796,589 | -0.16(-1.06%) |
Jul 27, 2007 | 15.59 | 16.26 | 15.09 | 15.14 | 1,343,782 | -0.63(-3.99%) |
Jul 26, 2007 | 15.84 | 16.07 | 15.33 | 15.77 | 541,310 | -0.34(-2.11%) |
Jul 25, 2007 | 16.04 | 16.43 | 15.85 | 16.11 | 634,881 | +0.16(+1.00%) |
Jul 24, 2007 | 16.52 | 16.74 | 15.82 | 15.95 | 594,484 | -0.67(-4.03%) |
Jul 23, 2007 | 16.66 | 17.10 | 16.55 | 16.62 | 558,405 | +0.06(+0.36%) |
Jul 20, 2007 | 17.69 | 17.77 | 16.56 | 16.56 | 779,238 | -1.33(-7.43%) |
Jul 19, 2007 | 17.92 | 18.00 | 17.81 | 17.89 | 322,179 | +0.00(+0.00%) |
Jul 18, 2007 | 18.11 | 18.20 | 17.79 | 17.89 | 410,645 | -0.28(-1.54%) |
Jul 17, 2007 | 18.21 | 18.34 | 18.02 | 18.17 | 284,424 | +0.05(+0.28%) |
Jul 16, 2007 | 18.22 | 18.22 | 17.91 | 18.12 | 341,578 | -0.08(-0.44%) |
Jul 13, 2007 | 17.63 | 18.40 | 17.56 | 18.20 | 424,948 | +0.49(+2.77%) |
Jul 12, 2007 | 17.75 | 18.00 | 17.55 | 17.71 | 681,533 | -0.08(-0.45%) |
Jul 11, 2007 | 18.06 | 18.41 | 17.69 | 17.79 | 398,011 | -0.32(-1.77%) |
Jul 10, 2007 | 18.30 | 18.49 | 18.09 | 18.11 | 234,855 | -0.36(-1.95%) |
Jul 09, 2007 | 18.35 | 18.58 | 18.20 | 18.47 | 273,380 | +0.14(+0.76%) |
Jul 06, 2007 | 18.15 | 18.48 | 18.05 | 18.33 | 381,276 | +0.14(+0.77%) |
Jul 05, 2007 | 18.10 | 18.44 | 17.91 | 18.19 | 399,379 | +0.06(+0.33%) |
Jul 03, 2007 | 18.00 | 18.13 | 17.83 | 18.13 | 206,226 | +0.21(+1.17%) |
Jul 02, 2007 | 17.60 | 17.97 | 17.40 | 17.92 | 345,978 | +0.36(+2.05%) |
Jun 29, 2007 | 17.61 | 17.65 | 17.30 | 17.56 | 760,076 | +0.00(+0.00%) |
Jun 28, 2007 | 17.41 | 17.65 | 17.25 | 17.56 | 824,386 | +0.16(+0.92%) |
Jun 27, 2007 | 16.93 | 17.50 | 16.74 | 17.40 | 522,874 | +0.30(+1.75%) |
Jun 26, 2007 | 16.25 | 17.17 | 16.19 | 17.10 | 754,452 | +0.86(+5.30%) |
Jun 25, 2007 | 15.39 | 16.59 | 15.32 | 16.24 | 1,005,094 | +0.84(+5.45%) |
Jun 22, 2007 | 15.62 | 15.67 | 15.11 | 15.40 | 752,655 | -0.28(-1.79%) |
Jun 21, 2007 | 15.30 | 15.77 | 15.15 | 15.68 | 265,823 | +0.36(+2.35%) |
Jun 20, 2007 | 15.39 | 15.56 | 15.23 | 15.32 | 422,300 | +0.04(+0.26%) |
Jun 19, 2007 | 15.51 | 15.51 | 14.98 | 15.28 | 624,900 | -0.23(-1.48%) |
Jun 18, 2007 | 14.58 | 15.72 | 14.58 | 15.51 | 635,900 | +0.94(+6.45%) |
Jun 15, 2007 | 14.38 | 14.68 | 14.32 | 14.57 | 499,100 | +0.37(+2.61%) |
Jun 14, 2007 | 13.95 | 14.35 | 13.84 | 14.20 | 573,400 | +0.30(+2.16%) |
Jun 13, 2007 | 13.26 | 13.98 | 13.21 | 13.90 | 278,200 | +0.65(+4.91%) |
Jun 12, 2007 | 13.70 | 13.77 | 13.15 | 13.25 | 297,000 | -0.55(-3.99%) |
Jun 11, 2007 | 13.81 | 14.02 | 13.74 | 13.80 | 159,275 | -0.02(-0.14%) |
Jun 08, 2007 | 13.61 | 14.03 | 13.61 | 13.82 | 120,704 | +0.16(+1.17%) |
Jun 07, 2007 | 13.93 | 14.04 | 13.61 | 13.66 | 127,875 | -0.35(-2.50%) |
Jun 06, 2007 | 14.26 | 14.43 | 13.91 | 14.01 | 146,676 | -0.27(-1.89%) |
Jun 05, 2007 | 14.39 | 14.59 | 14.16 | 14.28 | 167,398 | -0.18(-1.24%) |
Jun 04, 2007 | 14.38 | 14.63 | 14.27 | 14.46 | 190,942 | -0.11(-0.75%) |
Jun 01, 2007 | 14.70 | 14.85 | 14.37 | 14.57 | 204,480 | -0.13(-0.86%) |
May 31, 2007 | 14.87 | 15.04 | 14.65 | 14.70 | 507,040 | -0.12(-0.83%) |
May 30, 2007 | 14.20 | 15.02 | 14.07 | 14.82 | 329,083 | +0.55(+3.85%) |
May 29, 2007 | 14.02 | 14.39 | 13.95 | 14.27 | 301,574 | +0.25(+1.78%) |
May 25, 2007 | 13.99 | 14.19 | 13.70 | 14.02 | 294,738 | +0.05(+0.36%) |
May 24, 2007 | 13.97 | 14.17 | 13.64 | 13.97 | 180,379 | +0.01(+0.07%) |
May 23, 2007 | 14.07 | 14.35 | 13.89 | 13.96 | 164,826 | -0.11(-0.78%) |
May 22, 2007 | 14.02 | 14.17 | 13.86 | 14.07 | 186,237 | +0.01(+0.07%) |
May 21, 2007 | 13.57 | 14.22 | 13.57 | 14.06 | 183,228 | +0.45(+3.31%) |
May 18, 2007 | 13.34 | 13.71 | 13.23 | 13.61 | 147,706 | +0.28(+2.10%) |
May 17, 2007 | 13.58 | 13.66 | 13.32 | 13.33 | 164,218 | -0.31(-2.27%) |
May 16, 2007 | 13.37 | 13.89 | 13.24 | 13.64 | 470,392 | +0.34(+2.56%) |
May 15, 2007 | 13.41 | 13.52 | 13.20 | 13.30 | 239,274 | -0.17(-1.26%) |
May 14, 2007 | 13.60 | 13.61 | 13.10 | 13.47 | 273,232 | -0.17(-1.25%) |
May 11, 2007 | 13.34 | 13.64 | 13.11 | 13.64 | 155,076 | +0.33(+2.48%) |
May 10, 2007 | 13.53 | 13.60 | 13.16 | 13.31 | 219,953 | -0.33(-2.42%) |
May 09, 2007 | 13.69 | 13.78 | 13.51 | 13.64 | 115,501 | -0.08(-0.58%) |
May 08, 2007 | 13.95 | 13.96 | 13.50 | 13.72 | 161,241 | -0.25(-1.79%) |
May 07, 2007 | 14.11 | 14.16 | 13.94 | 13.97 | 99,011 | -0.14(-0.99%) |
May 04, 2007 | 14.00 | 14.30 | 13.95 | 14.11 | 174,825 | +0.16(+1.15%) |
May 03, 2007 | 14.03 | 14.20 | 13.94 | 13.95 | 272,020 | -0.05(-0.36%) |
May 02, 2007 | 14.17 | 14.23 | 13.97 | 14.00 | 298,151 | -0.12(-0.85%) |