Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.51 | 16.63 | 16.09 | 16.15 | 435,752 | -0.34(-2.09%) |
Apr 29, 2008 | 16.60 | 16.63 | 16.31 | 16.49 | 308,958 | -0.09(-0.54%) |
Apr 28, 2008 | 16.27 | 16.74 | 16.08 | 16.58 | 543,482 | +0.28(+1.74%) |
Apr 25, 2008 | 16.16 | 16.61 | 15.86 | 16.30 | 584,192 | +0.23(+1.42%) |
Apr 24, 2008 | 14.99 | 16.14 | 14.92 | 16.07 | 1,163,553 | +1.32(+8.92%) |
Apr 23, 2008 | 14.65 | 15.24 | 14.36 | 14.76 | 1,698,286 | +0.18(+1.22%) |
Apr 22, 2008 | 14.46 | 14.65 | 14.08 | 14.58 | 478,743 | +0.02(+0.15%) |
Apr 21, 2008 | 14.99 | 15.24 | 14.56 | 14.56 | 330,519 | -0.53(-3.53%) |
Apr 18, 2008 | 15.19 | 15.42 | 14.99 | 15.09 | 424,986 | +0.23(+1.57%) |
Apr 17, 2008 | 14.65 | 14.98 | 14.43 | 14.86 | 429,129 | +0.12(+0.79%) |
Apr 16, 2008 | 14.14 | 14.77 | 14.14 | 14.74 | 573,190 | +0.85(+6.16%) |
Apr 15, 2008 | 13.55 | 13.98 | 13.49 | 13.88 | 374,914 | +0.43(+3.22%) |
Apr 14, 2008 | 13.91 | 13.91 | 13.43 | 13.45 | 498,366 | -0.52(-3.70%) |
Apr 11, 2008 | 14.02 | 14.39 | 13.87 | 13.97 | 552,317 | -0.33(-2.33%) |
Apr 10, 2008 | 14.06 | 14.56 | 13.82 | 14.30 | 433,263 | +0.26(+1.82%) |
Apr 09, 2008 | 14.72 | 14.86 | 14.05 | 14.05 | 520,559 | -0.63(-4.28%) |
Apr 08, 2008 | 14.85 | 14.92 | 14.53 | 14.67 | 592,194 | -0.26(-1.75%) |
Apr 07, 2008 | 15.14 | 15.38 | 14.81 | 14.93 | 581,157 | -0.12(-0.77%) |
Apr 04, 2008 | 15.63 | 15.63 | 15.01 | 15.05 | 407,135 | -0.51(-3.25%) |
Apr 03, 2008 | 15.63 | 15.76 | 15.32 | 15.56 | 407,878 | -0.13(-0.85%) |
Apr 02, 2008 | 15.78 | 16.03 | 15.42 | 15.69 | 517,232 | -0.09(-0.60%) |
Apr 01, 2008 | 15.23 | 15.78 | 15.23 | 15.78 | 694,151 | +0.99(+6.68%) |
Mar 31, 2008 | 14.62 | 15.21 | 14.55 | 14.80 | 375,075 | +0.26(+1.76%) |
Mar 28, 2008 | 14.90 | 15.01 | 14.50 | 14.54 | 321,309 | -0.36(-2.42%) |
Mar 27, 2008 | 15.38 | 15.44 | 14.76 | 14.90 | 436,096 | -0.40(-2.61%) |
Mar 26, 2008 | 15.44 | 15.47 | 15.07 | 15.30 | 522,366 | -0.24(-1.57%) |
Mar 25, 2008 | 15.89 | 15.94 | 15.18 | 15.54 | 558,820 | -0.33(-2.06%) |
Mar 24, 2008 | 15.54 | 16.36 | 15.51 | 15.87 | 760,217 | +0.44(+2.84%) |
Mar 21, 2008 | 14.92 | 15.50 | 14.69 | 15.43 | 1,511,065 | +0.00(+0.00%) |
Mar 20, 2008 | 14.92 | 15.50 | 14.69 | 15.43 | 1,511,065 | +0.72(+4.87%) |
Mar 19, 2008 | 14.99 | 15.37 | 14.70 | 14.72 | 646,777 | -0.18(-1.19%) |
Mar 18, 2008 | 14.53 | 14.96 | 14.22 | 14.90 | 631,308 | +0.73(+5.13%) |
Mar 17, 2008 | 14.10 | 14.40 | 13.74 | 14.17 | 781,764 | -0.02(-0.12%) |
Mar 14, 2008 | 14.76 | 14.81 | 13.76 | 14.18 | 844,311 | -0.42(-2.89%) |
Mar 13, 2008 | 14.01 | 14.71 | 13.65 | 14.61 | 574,621 | +0.41(+2.89%) |
Mar 12, 2008 | 15.03 | 15.21 | 14.19 | 14.20 | 617,527 | -0.81(-5.40%) |
Mar 11, 2008 | 14.26 | 15.01 | 14.12 | 15.01 | 924,024 | +1.12(+8.03%) |
Mar 10, 2008 | 14.02 | 14.18 | 13.75 | 13.89 | 596,108 | -0.06(-0.40%) |
Mar 07, 2008 | 13.56 | 14.36 | 13.56 | 13.95 | 580,136 | +0.33(+2.41%) |
Mar 06, 2008 | 13.98 | 14.05 | 13.62 | 13.62 | 347,699 | -0.47(-3.35%) |
Mar 05, 2008 | 14.05 | 14.31 | 13.95 | 14.09 | 736,118 | +0.06(+0.40%) |
Mar 04, 2008 | 14.26 | 14.42 | 13.77 | 14.03 | 853,950 | -0.41(-2.81%) |
Mar 03, 2008 | 14.50 | 14.67 | 14.20 | 14.44 | 683,201 | -0.14(-0.99%) |
Feb 29, 2008 | 15.18 | 15.29 | 14.56 | 14.58 | 711,691 | -0.82(-5.30%) |
Feb 28, 2008 | 15.78 | 15.78 | 15.32 | 15.40 | 655,355 | -0.48(-3.01%) |
Feb 27, 2008 | 15.63 | 16.06 | 15.47 | 15.88 | 487,533 | +0.06(+0.35%) |
Feb 26, 2008 | 15.64 | 16.24 | 15.64 | 15.82 | 455,851 | +0.04(+0.28%) |
Feb 25, 2008 | 15.67 | 15.93 | 15.19 | 15.78 | 442,145 | +0.08(+0.53%) |
Feb 22, 2008 | 15.47 | 15.73 | 14.99 | 15.69 | 455,280 | +0.23(+1.47%) |
Feb 21, 2008 | 16.10 | 16.18 | 15.40 | 15.47 | 324,814 | -0.53(-3.33%) |
Feb 20, 2008 | 15.39 | 16.06 | 15.20 | 16.00 | 556,905 | +0.47(+3.04%) |
Feb 19, 2008 | 16.00 | 16.00 | 15.46 | 15.53 | 570,969 | -0.23(-1.44%) |
Feb 18, 2008 | 16.15 | 16.15 | 15.36 | 15.76 | 992,809 | +0.00(+0.00%) |
Feb 15, 2008 | 16.15 | 16.15 | 15.36 | 15.76 | 992,809 | -0.17(-1.05%) |
Feb 14, 2008 | 16.70 | 16.73 | 15.77 | 15.92 | 726,898 | -0.73(-4.40%) |
Feb 13, 2008 | 16.73 | 16.78 | 16.31 | 16.66 | 646,181 | +0.12(+0.74%) |
Feb 12, 2008 | 16.69 | 16.85 | 16.18 | 16.53 | 874,032 | +0.10(+0.61%) |
Feb 11, 2008 | 16.87 | 16.87 | 16.36 | 16.43 | 663,248 | -0.40(-2.37%) |
Feb 08, 2008 | 16.91 | 17.38 | 16.29 | 16.83 | 654,912 | -0.15(-0.88%) |
Feb 07, 2008 | 16.49 | 17.19 | 16.29 | 16.98 | 922,628 | +0.41(+2.48%) |
Feb 06, 2008 | 16.79 | 17.22 | 16.28 | 16.57 | 501,659 | -0.05(-0.30%) |
Feb 05, 2008 | 16.89 | 17.47 | 16.53 | 16.62 | 701,642 | -0.64(-3.73%) |
Feb 04, 2008 | 17.88 | 17.88 | 17.20 | 17.27 | 697,142 | -0.70(-3.89%) |
Feb 01, 2008 | 17.89 | 18.36 | 17.44 | 17.97 | 809,936 | +0.11(+0.62%) |
Jan 31, 2008 | 16.51 | 18.04 | 16.14 | 17.85 | 1,000,657 | +1.04(+6.17%) |
Jan 30, 2008 | 16.94 | 17.77 | 16.63 | 16.82 | 1,218,596 | -0.28(-1.62%) |
Jan 29, 2008 | 16.85 | 17.16 | 16.23 | 17.09 | 750,748 | +0.38(+2.26%) |
Jan 28, 2008 | 15.74 | 17.02 | 15.47 | 16.72 | 1,161,405 | +0.95(+6.06%) |
Jan 25, 2008 | 16.57 | 16.57 | 15.58 | 15.76 | 558,128 | -0.62(-3.79%) |
Jan 24, 2008 | 15.99 | 16.57 | 15.71 | 16.38 | 1,310,336 | +0.26(+1.62%) |
Jan 23, 2008 | 14.37 | 16.24 | 14.05 | 16.12 | 856,270 | +1.50(+10.25%) |
Jan 22, 2008 | 13.50 | 15.21 | 13.36 | 14.62 | 856,657 | +0.70(+5.02%) |
Jan 21, 2008 | 13.97 | 14.34 | 13.32 | 13.92 | 841,402 | +0.00(+0.00%) |
Jan 18, 2008 | 13.97 | 14.34 | 13.32 | 13.92 | 841,402 | +0.08(+0.60%) |
Jan 17, 2008 | 14.70 | 14.74 | 13.82 | 13.84 | 615,340 | -0.77(-5.28%) |
Jan 16, 2008 | 13.98 | 14.92 | 13.98 | 14.61 | 994,300 | +0.62(+4.40%) |
Jan 15, 2008 | 14.33 | 14.44 | 13.73 | 14.00 | 1,163,725 | -0.54(-3.71%) |
Jan 14, 2008 | 15.24 | 15.36 | 14.35 | 14.53 | 921,272 | -0.58(-3.82%) |
Jan 11, 2008 | 15.21 | 15.67 | 14.88 | 15.11 | 788,526 | -0.25(-1.63%) |
Jan 10, 2008 | 14.53 | 15.71 | 14.53 | 15.36 | 720,110 | +0.60(+4.06%) |
Jan 09, 2008 | 14.73 | 15.11 | 14.31 | 14.76 | 1,083,836 | -0.03(-0.19%) |
Jan 08, 2008 | 15.74 | 15.91 | 14.74 | 14.79 | 707,898 | -0.87(-5.57%) |
Jan 07, 2008 | 15.04 | 16.04 | 14.94 | 15.66 | 723,661 | +0.79(+5.30%) |
Jan 04, 2008 | 15.27 | 15.32 | 14.74 | 14.87 | 693,828 | -0.58(-3.74%) |
Jan 03, 2008 | 15.57 | 15.77 | 15.41 | 15.45 | 506,499 | -0.02(-0.14%) |
Jan 02, 2008 | 15.71 | 15.86 | 15.23 | 15.47 | 553,184 | -0.08(-0.53%) |
Jan 01, 2008 | 15.59 | 15.92 | 15.22 | 15.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.59 | 15.92 | 15.22 | 15.56 | 432,440 | -0.07(-0.43%) |
Dec 28, 2007 | 16.07 | 16.07 | 15.62 | 15.62 | 296,489 | -0.23(-1.44%) |
Dec 27, 2007 | 16.71 | 16.71 | 15.83 | 15.85 | 552,096 | -0.89(-5.34%) |
Dec 26, 2007 | 16.73 | 17.02 | 16.66 | 16.74 | 631,047 | -0.22(-1.31%) |
Dec 24, 2007 | 17.02 | 17.12 | 16.80 | 16.97 | 172,845 | -0.06(-0.33%) |
Dec 21, 2007 | 16.54 | 17.04 | 16.36 | 17.02 | 1,005,639 | +0.69(+4.21%) |
Dec 20, 2007 | 16.56 | 16.56 | 15.71 | 16.33 | 553,432 | -0.07(-0.44%) |
Dec 19, 2007 | 16.53 | 16.69 | 16.22 | 16.41 | 338,197 | -0.19(-1.14%) |
Dec 18, 2007 | 16.34 | 16.66 | 15.96 | 16.59 | 567,590 | +0.51(+3.18%) |
Dec 17, 2007 | 16.20 | 16.56 | 16.03 | 16.08 | 381,349 | -0.25(-1.53%) |
Dec 14, 2007 | 16.75 | 17.09 | 16.33 | 16.33 | 373,084 | -0.72(-4.20%) |
Dec 13, 2007 | 17.05 | 17.16 | 16.52 | 17.05 | 389,252 | -0.24(-1.41%) |
Dec 12, 2007 | 17.86 | 18.02 | 16.97 | 17.29 | 521,804 | -0.07(-0.38%) |
Dec 11, 2007 | 18.43 | 18.56 | 17.36 | 17.36 | 646,905 | -1.01(-5.50%) |
Dec 10, 2007 | 18.12 | 18.56 | 17.89 | 18.37 | 450,074 | +0.26(+1.41%) |
Dec 07, 2007 | 18.39 | 18.65 | 17.97 | 18.12 | 434,500 | -0.40(-2.16%) |
Dec 06, 2007 | 17.55 | 18.51 | 17.49 | 18.51 | 579,163 | +0.94(+5.34%) |
Dec 05, 2007 | 17.54 | 17.61 | 17.21 | 17.58 | 298,696 | +0.35(+2.03%) |
Dec 04, 2007 | 16.92 | 17.35 | 16.62 | 17.23 | 706,745 | +0.12(+0.71%) |
Dec 03, 2007 | 17.32 | 17.58 | 17.09 | 17.10 | 512,014 | -0.15(-0.87%) |
Nov 30, 2007 | 17.03 | 17.87 | 16.85 | 17.25 | 702,451 | +0.53(+3.15%) |
Nov 29, 2007 | 16.78 | 16.93 | 16.54 | 16.73 | 640,280 | -0.02(-0.10%) |
Nov 28, 2007 | 15.56 | 16.75 | 15.49 | 16.74 | 561,531 | +1.39(+9.04%) |
Nov 27, 2007 | 15.28 | 15.66 | 15.21 | 15.36 | 747,207 | +0.18(+1.21%) |
Nov 26, 2007 | 16.30 | 16.30 | 15.17 | 15.17 | 341,840 | -1.14(-6.98%) |
Nov 23, 2007 | 15.91 | 16.59 | 15.84 | 16.31 | 157,205 | +0.56(+3.56%) |
Nov 21, 2007 | 15.46 | 16.13 | 15.32 | 15.75 | 365,011 | +0.23(+1.50%) |
Nov 20, 2007 | 15.33 | 15.81 | 14.92 | 15.52 | 489,459 | +0.16(+1.01%) |
Nov 19, 2007 | 15.77 | 15.77 | 15.04 | 15.36 | 549,482 | -0.59(-3.69%) |
Nov 16, 2007 | 16.13 | 16.18 | 15.50 | 15.95 | 432,661 | -0.12(-0.73%) |
Nov 15, 2007 | 16.54 | 16.72 | 15.82 | 16.07 | 436,590 | -0.59(-3.53%) |
Nov 14, 2007 | 16.99 | 17.32 | 16.51 | 16.66 | 401,766 | -0.29(-1.74%) |
Nov 13, 2007 | 16.16 | 17.01 | 16.04 | 16.95 | 724,066 | +0.90(+5.64%) |
Nov 12, 2007 | 15.80 | 16.55 | 15.67 | 16.04 | 494,353 | +0.21(+1.33%) |
Nov 09, 2007 | 14.86 | 15.99 | 14.67 | 15.83 | 785,019 | +0.73(+4.81%) |
Nov 08, 2007 | 14.48 | 15.20 | 14.18 | 15.11 | 433,230 | +0.76(+5.30%) |
Nov 07, 2007 | 15.26 | 15.30 | 14.34 | 14.35 | 332,722 | -1.13(-7.28%) |
Nov 06, 2007 | 15.08 | 15.50 | 14.81 | 15.47 | 507,653 | +0.44(+2.96%) |
Nov 05, 2007 | 14.88 | 15.24 | 14.75 | 15.03 | 329,085 | -0.10(-0.66%) |
Nov 02, 2007 | 15.64 | 15.77 | 14.82 | 15.13 | 718,084 | -0.29(-1.87%) |
Nov 01, 2007 | 16.54 | 16.77 | 15.33 | 15.42 | 455,380 | -1.40(-8.35%) |
Oct 31, 2007 | 16.63 | 16.97 | 16.34 | 16.82 | 382,528 | +0.30(+1.81%) |
Oct 30, 2007 | 16.41 | 16.70 | 16.23 | 16.52 | 216,036 | +0.04(+0.24%) |
Oct 29, 2007 | 16.66 | 16.90 | 16.41 | 16.48 | 280,757 | -0.12(-0.70%) |
Oct 26, 2007 | 16.31 | 16.87 | 16.06 | 16.60 | 408,589 | +0.58(+3.60%) |
Oct 25, 2007 | 15.48 | 16.29 | 15.48 | 16.02 | 341,748 | +0.49(+3.15%) |
Oct 24, 2007 | 15.52 | 15.71 | 14.91 | 15.53 | 347,164 | -0.17(-1.10%) |
Oct 23, 2007 | 15.83 | 15.83 | 15.41 | 15.71 | 269,425 | +0.06(+0.39%) |
Oct 22, 2007 | 15.03 | 15.76 | 15.03 | 15.64 | 444,371 | +0.41(+2.70%) |
Oct 19, 2007 | 15.74 | 15.74 | 15.23 | 15.23 | 402,481 | -0.52(-3.31%) |
Oct 18, 2007 | 15.97 | 15.97 | 15.61 | 15.76 | 307,531 | -0.28(-1.73%) |
Oct 17, 2007 | 16.46 | 16.56 | 15.80 | 16.03 | 460,840 | -0.22(-1.33%) |
Oct 16, 2007 | 16.89 | 17.03 | 16.24 | 16.25 | 571,717 | -0.75(-4.41%) |
Oct 15, 2007 | 17.68 | 17.88 | 16.87 | 17.00 | 450,663 | -0.71(-4.01%) |
Oct 12, 2007 | 17.77 | 17.94 | 17.66 | 17.71 | 143,349 | -0.07(-0.37%) |
Oct 11, 2007 | 18.03 | 18.29 | 17.69 | 17.78 | 426,169 | -0.13(-0.71%) |
Oct 10, 2007 | 18.03 | 18.19 | 17.83 | 17.90 | 184,328 | -0.20(-1.10%) |
Oct 09, 2007 | 18.16 | 18.18 | 17.87 | 18.10 | 286,766 | +0.00(+0.00%) |
Oct 08, 2007 | 18.40 | 18.56 | 18.08 | 18.10 | 344,511 | -0.37(-2.01%) |
Oct 05, 2007 | 18.07 | 18.66 | 17.92 | 18.48 | 267,071 | +0.63(+3.51%) |
Oct 04, 2007 | 17.76 | 17.91 | 17.76 | 17.85 | 133,196 | +0.17(+0.97%) |
Oct 03, 2007 | 17.85 | 17.95 | 17.56 | 17.68 | 198,461 | -0.31(-1.70%) |
Oct 02, 2007 | 17.99 | 18.04 | 17.83 | 17.98 | 207,835 | +0.07(+0.40%) |
Oct 01, 2007 | 17.05 | 18.00 | 17.01 | 17.91 | 425,750 | +1.01(+5.98%) |
Sep 28, 2007 | 17.30 | 17.30 | 16.80 | 16.90 | 243,093 | -0.45(-2.59%) |
Sep 27, 2007 | 17.36 | 17.40 | 17.11 | 17.35 | 85,574 | +0.10(+0.58%) |
Sep 26, 2007 | 17.18 | 17.43 | 17.03 | 17.25 | 286,480 | +0.18(+1.04%) |
Sep 25, 2007 | 17.43 | 17.65 | 16.83 | 17.07 | 334,788 | -0.50(-2.84%) |
Sep 24, 2007 | 17.85 | 18.04 | 17.38 | 17.57 | 265,623 | -0.35(-1.95%) |
Sep 21, 2007 | 17.54 | 18.03 | 17.54 | 17.92 | 580,118 | +0.11(+0.59%) |
Sep 20, 2007 | 18.06 | 18.10 | 17.57 | 17.82 | 224,885 | -0.29(-1.62%) |
Sep 19, 2007 | 17.74 | 18.19 | 17.48 | 18.11 | 489,477 | +0.52(+2.97%) |
Sep 18, 2007 | 16.47 | 17.59 | 16.21 | 17.59 | 444,991 | +1.24(+7.57%) |
Sep 17, 2007 | 16.46 | 16.50 | 16.17 | 16.35 | 359,119 | -0.19(-1.17%) |
Sep 14, 2007 | 16.36 | 16.59 | 16.11 | 16.54 | 242,008 | +0.00(+0.00%) |
Sep 13, 2007 | 16.52 | 16.71 | 16.19 | 16.54 | 196,411 | +0.13(+0.81%) |
Sep 12, 2007 | 16.44 | 16.48 | 16.17 | 16.41 | 208,914 | -0.16(-0.94%) |
Sep 11, 2007 | 16.47 | 16.65 | 16.35 | 16.57 | 257,251 | +0.18(+1.08%) |
Sep 10, 2007 | 16.75 | 16.82 | 16.17 | 16.39 | 242,813 | -0.29(-1.76%) |
Sep 07, 2007 | 16.79 | 16.86 | 16.61 | 16.68 | 217,871 | -0.42(-2.44%) |
Sep 06, 2007 | 17.02 | 17.18 | 16.80 | 17.10 | 152,893 | +0.12(+0.69%) |
Sep 05, 2007 | 17.08 | 17.12 | 16.78 | 16.98 | 394,253 | -0.24(-1.39%) |
Sep 04, 2007 | 17.30 | 17.45 | 17.10 | 17.22 | 293,595 | -0.16(-0.89%) |
Aug 31, 2007 | 17.45 | 17.77 | 17.12 | 17.38 | 258,072 | +0.22(+1.29%) |
Aug 30, 2007 | 17.03 | 17.49 | 16.80 | 17.15 | 255,959 | -0.07(-0.42%) |
Aug 29, 2007 | 16.80 | 17.27 | 16.66 | 17.23 | 321,714 | +0.55(+3.30%) |
Aug 28, 2007 | 17.38 | 17.38 | 16.67 | 16.68 | 211,770 | -0.66(-3.81%) |
Aug 27, 2007 | 17.42 | 17.62 | 17.20 | 17.34 | 283,360 | -0.11(-0.60%) |
Aug 24, 2007 | 17.24 | 17.45 | 16.68 | 17.44 | 300,124 | +0.18(+1.06%) |
Aug 23, 2007 | 17.91 | 17.95 | 17.12 | 17.26 | 209,146 | -0.53(-2.97%) |
Aug 22, 2007 | 18.03 | 18.31 | 17.70 | 17.79 | 419,135 | -0.18(-0.99%) |
Aug 21, 2007 | 17.32 | 18.10 | 17.25 | 17.97 | 491,764 | +0.63(+3.62%) |
Aug 20, 2007 | 18.10 | 18.10 | 17.03 | 17.34 | 397,715 | -0.72(-4.00%) |
Aug 17, 2007 | 17.02 | 18.29 | 16.88 | 18.06 | 969,904 | +1.65(+10.05%) |
Aug 16, 2007 | 15.16 | 17.07 | 15.08 | 16.41 | 718,976 | +1.25(+8.24%) |
Aug 15, 2007 | 15.10 | 15.93 | 15.02 | 15.16 | 217,536 | +0.06(+0.37%) |
Aug 14, 2007 | 15.39 | 15.54 | 15.11 | 15.11 | 182,363 | -0.26(-1.66%) |
Aug 13, 2007 | 16.42 | 16.67 | 15.36 | 15.36 | 435,912 | -0.82(-5.08%) |
Aug 10, 2007 | 14.97 | 17.44 | 14.59 | 16.18 | 765,075 | +1.19(+7.92%) |
Aug 09, 2007 | 15.18 | 15.57 | 14.71 | 14.99 | 658,154 | -0.58(-3.74%) |
Aug 08, 2007 | 15.16 | 15.73 | 15.16 | 15.58 | 1,041,441 | +0.53(+3.54%) |
Aug 07, 2007 | 14.84 | 15.20 | 14.57 | 15.04 | 951,238 | +0.15(+1.01%) |
Aug 06, 2007 | 14.53 | 14.99 | 14.27 | 14.90 | 622,313 | +0.41(+2.80%) |
Aug 03, 2007 | 14.58 | 15.59 | 14.44 | 14.49 | 508,707 | -1.03(-6.65%) |
Aug 02, 2007 | 15.50 | 15.71 | 15.33 | 15.52 | 347,717 | +0.08(+0.54%) |
Aug 01, 2007 | 15.44 | 15.55 | 15.11 | 15.44 | 593,734 | -0.02(-0.14%) |
Jul 31, 2007 | 15.92 | 16.04 | 15.46 | 15.46 | 332,637 | -0.36(-2.25%) |
Jul 30, 2007 | 15.69 | 15.96 | 15.46 | 15.82 | 536,012 | +0.10(+0.64%) |
Jul 27, 2007 | 15.94 | 16.09 | 15.56 | 15.72 | 466,633 | -0.25(-1.57%) |
Jul 26, 2007 | 16.18 | 16.22 | 15.54 | 15.97 | 565,234 | -0.44(-2.71%) |
Jul 25, 2007 | 16.39 | 16.48 | 16.03 | 16.41 | 516,485 | +0.14(+0.89%) |
Jul 24, 2007 | 16.87 | 16.87 | 16.12 | 16.27 | 742,536 | -0.67(-3.97%) |
Jul 23, 2007 | 17.01 | 17.15 | 16.86 | 16.94 | 461,997 | -0.03(-0.20%) |
Jul 20, 2007 | 17.28 | 17.39 | 16.91 | 16.97 | 915,351 | -0.35(-2.02%) |
Jul 19, 2007 | 17.38 | 17.60 | 17.25 | 17.32 | 601,459 | +0.01(+0.03%) |
Jul 18, 2007 | 17.50 | 17.60 | 17.12 | 17.32 | 507,399 | -0.32(-1.83%) |
Jul 17, 2007 | 17.68 | 17.88 | 17.64 | 17.64 | 348,243 | -0.03(-0.19%) |
Jul 16, 2007 | 17.91 | 17.96 | 17.63 | 17.67 | 753,724 | -0.24(-1.33%) |
Jul 13, 2007 | 17.79 | 17.91 | 17.70 | 17.91 | 357,507 | +0.06(+0.34%) |
Jul 12, 2007 | 17.61 | 17.89 | 17.51 | 17.85 | 293,904 | +0.32(+1.81%) |
Jul 11, 2007 | 17.49 | 17.62 | 17.35 | 17.53 | 389,460 | +0.01(+0.03%) |
Jul 10, 2007 | 17.68 | 17.79 | 17.43 | 17.53 | 856,932 | -0.19(-1.10%) |
Jul 09, 2007 | 17.89 | 18.02 | 17.72 | 17.72 | 340,836 | -0.18(-0.99%) |
Jul 06, 2007 | 17.89 | 18.25 | 17.87 | 17.90 | 276,670 | -0.03(-0.19%) |
Jul 05, 2007 | 17.89 | 18.02 | 17.77 | 17.93 | 301,390 | +0.02(+0.12%) |
Jul 03, 2007 | 17.95 | 17.97 | 17.87 | 17.91 | 176,968 | +0.01(+0.06%) |
Jul 02, 2007 | 17.81 | 18.00 | 17.73 | 17.90 | 297,278 | +0.24(+1.38%) |
Jun 29, 2007 | 17.90 | 18.00 | 17.65 | 17.65 | 381,615 | -0.16(-0.90%) |
Jun 28, 2007 | 17.79 | 18.15 | 17.65 | 17.82 | 351,500 | +0.07(+0.38%) |
Jun 27, 2007 | 17.33 | 17.77 | 17.33 | 17.75 | 512,499 | +0.34(+1.98%) |
Jun 26, 2007 | 17.36 | 17.44 | 17.14 | 17.40 | 483,943 | +0.10(+0.58%) |
Jun 25, 2007 | 17.43 | 17.64 | 17.22 | 17.30 | 316,943 | -0.22(-1.24%) |
Jun 22, 2007 | 17.69 | 17.78 | 17.40 | 17.52 | 823,344 | -0.22(-1.25%) |
Jun 21, 2007 | 17.84 | 17.87 | 17.58 | 17.74 | 271,547 | -0.09(-0.50%) |
Jun 20, 2007 | 18.08 | 18.16 | 17.81 | 17.83 | 271,270 | -0.22(-1.20%) |
Jun 19, 2007 | 17.91 | 18.12 | 17.85 | 18.05 | 163,194 | +0.04(+0.25%) |
Jun 18, 2007 | 18.21 | 18.25 | 17.97 | 18.00 | 176,884 | -0.19(-1.07%) |
Jun 15, 2007 | 18.15 | 18.28 | 18.00 | 18.20 | 505,974 | +0.29(+1.64%) |
Jun 14, 2007 | 17.89 | 18.08 | 17.85 | 17.90 | 126,989 | -0.07(-0.40%) |
Jun 13, 2007 | 17.91 | 18.03 | 17.69 | 17.98 | 330,892 | +0.11(+0.59%) |
Jun 12, 2007 | 18.13 | 18.24 | 17.84 | 17.87 | 254,338 | -0.39(-2.13%) |
Jun 11, 2007 | 18.24 | 18.39 | 18.09 | 18.26 | 148,919 | -0.02(-0.09%) |
Jun 08, 2007 | 18.00 | 18.31 | 17.98 | 18.28 | 165,130 | +0.24(+1.35%) |
Jun 07, 2007 | 18.27 | 18.27 | 17.93 | 18.03 | 301,109 | -0.32(-1.72%) |
Jun 06, 2007 | 18.38 | 18.38 | 18.19 | 18.35 | 233,746 | -0.14(-0.78%) |
Jun 05, 2007 | 18.79 | 18.89 | 18.43 | 18.49 | 423,210 | -0.43(-2.29%) |
Jun 04, 2007 | 18.85 | 18.95 | 18.81 | 18.93 | 141,541 | -0.02(-0.09%) |
Jun 01, 2007 | 18.84 | 19.02 | 18.75 | 18.94 | 560,203 | +0.21(+1.10%) |
May 31, 2007 | 18.80 | 18.89 | 18.68 | 18.74 | 277,192 | +0.01(+0.03%) |
May 30, 2007 | 18.64 | 18.78 | 18.58 | 18.73 | 236,410 | -0.02(-0.09%) |
May 29, 2007 | 18.66 | 18.78 | 18.64 | 18.75 | 220,957 | +0.08(+0.45%) |
May 25, 2007 | 18.60 | 18.69 | 18.46 | 18.66 | 277,581 | +0.10(+0.54%) |
May 24, 2007 | 18.79 | 18.95 | 18.55 | 18.56 | 314,043 | -0.26(-1.39%) |
May 23, 2007 | 19.02 | 19.07 | 18.80 | 18.83 | 197,571 | -0.12(-0.64%) |
May 22, 2007 | 18.75 | 19.01 | 18.66 | 18.95 | 339,927 | +0.15(+0.80%) |
May 21, 2007 | 18.61 | 18.90 | 18.49 | 18.80 | 203,946 | +0.13(+0.68%) |
May 18, 2007 | 18.65 | 18.73 | 18.44 | 18.67 | 253,576 | +0.04(+0.24%) |
May 17, 2007 | 18.79 | 18.95 | 18.58 | 18.63 | 221,092 | -0.24(-1.29%) |
May 16, 2007 | 18.70 | 18.88 | 18.61 | 18.87 | 292,125 | +0.26(+1.40%) |
May 15, 2007 | 18.82 | 18.99 | 18.59 | 18.61 | 305,780 | -0.25(-1.32%) |
May 14, 2007 | 19.00 | 19.01 | 18.82 | 18.86 | 481,573 | -0.16(-0.82%) |
May 11, 2007 | 18.76 | 19.02 | 18.71 | 19.01 | 247,516 | +0.37(+1.99%) |
May 10, 2007 | 19.06 | 19.08 | 18.62 | 18.64 | 289,205 | -0.54(-2.81%) |
May 09, 2007 | 19.00 | 19.27 | 18.96 | 19.18 | 217,612 | +0.10(+0.52%) |
May 08, 2007 | 19.05 | 19.09 | 18.85 | 19.08 | 234,708 | -0.02(-0.09%) |
May 07, 2007 | 19.10 | 19.23 | 19.05 | 19.10 | 193,961 | -0.04(-0.20%) |
May 04, 2007 | 19.09 | 19.20 | 18.98 | 19.14 | 226,238 | +0.11(+0.58%) |
May 03, 2007 | 18.94 | 19.08 | 18.90 | 19.03 | 206,217 | +0.09(+0.47%) |
May 02, 2007 | 18.64 | 19.04 | 18.53 | 18.94 | 298,200 | +0.23(+1.25%) |