Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.43 | 12.71 | 12.31 | 12.34 | 909,724 | -0.05(-0.44%) |
Apr 29, 2008 | 12.51 | 12.51 | 12.31 | 12.39 | 1,168,004 | -0.12(-0.92%) |
Apr 28, 2008 | 12.62 | 12.75 | 12.48 | 12.51 | 826,748 | -0.11(-0.87%) |
Apr 25, 2008 | 12.71 | 12.84 | 12.54 | 12.62 | 761,998 | -0.06(-0.47%) |
Apr 24, 2008 | 12.85 | 12.96 | 12.46 | 12.68 | 1,845,272 | -0.19(-1.44%) |
Apr 23, 2008 | 13.06 | 13.06 | 12.78 | 12.87 | 483,112 | -0.14(-1.08%) |
Apr 22, 2008 | 12.98 | 13.03 | 12.80 | 13.01 | 585,484 | -0.06(-0.50%) |
Apr 21, 2008 | 13.21 | 13.24 | 12.88 | 13.07 | 1,176,058 | -0.22(-1.66%) |
Apr 18, 2008 | 13.62 | 13.78 | 13.14 | 13.29 | 1,532,516 | -0.34(-2.46%) |
Apr 17, 2008 | 13.81 | 13.85 | 13.59 | 13.62 | 376,028 | -0.22(-1.62%) |
Apr 16, 2008 | 13.84 | 14.00 | 13.64 | 13.85 | 925,808 | +0.17(+1.24%) |
Apr 15, 2008 | 13.43 | 13.72 | 13.29 | 13.68 | 408,220 | +0.31(+2.36%) |
Apr 14, 2008 | 13.16 | 13.74 | 13.08 | 13.37 | 639,326 | +0.15(+1.17%) |
Apr 11, 2008 | 13.24 | 13.56 | 13.18 | 13.21 | 879,364 | -0.52(-3.82%) |
Apr 10, 2008 | 13.49 | 13.98 | 13.25 | 13.73 | 1,665,450 | -0.62(-4.35%) |
Apr 09, 2008 | 14.82 | 14.87 | 14.31 | 14.36 | 472,878 | -0.48(-3.20%) |
Apr 08, 2008 | 14.81 | 14.93 | 14.62 | 14.84 | 590,056 | +0.04(+0.24%) |
Apr 07, 2008 | 14.81 | 15.04 | 14.69 | 14.80 | 772,776 | +0.06(+0.41%) |
Apr 04, 2008 | 14.96 | 14.96 | 14.73 | 14.74 | 502,500 | -0.18(-1.21%) |
Apr 03, 2008 | 15.04 | 15.08 | 14.81 | 14.92 | 519,610 | -0.24(-1.58%) |
Apr 02, 2008 | 15.20 | 15.43 | 15.09 | 15.16 | 844,090 | -0.02(-0.10%) |
Apr 01, 2008 | 14.75 | 15.26 | 14.62 | 15.18 | 972,174 | +0.43(+2.88%) |
Mar 31, 2008 | 14.13 | 14.80 | 14.10 | 14.75 | 1,269,922 | +0.67(+4.76%) |
Mar 28, 2008 | 14.03 | 14.22 | 13.63 | 14.08 | 1,112,044 | +0.39(+2.85%) |
Mar 27, 2008 | 13.84 | 13.93 | 13.62 | 13.69 | 832,634 | -0.11(-0.80%) |
Mar 26, 2008 | 14.03 | 14.08 | 13.60 | 13.80 | 652,634 | -0.32(-2.30%) |
Mar 25, 2008 | 13.98 | 14.29 | 13.96 | 14.12 | 481,662 | +0.17(+1.22%) |
Mar 24, 2008 | 13.77 | 14.13 | 13.64 | 13.96 | 573,290 | +0.24(+1.79%) |
Mar 21, 2008 | 14.18 | 14.19 | 13.22 | 13.71 | 1,775,790 | +0.00(+0.00%) |
Mar 20, 2008 | 14.18 | 14.19 | 13.22 | 13.71 | 1,775,790 | -0.31(-2.21%) |
Mar 19, 2008 | 14.11 | 14.37 | 14.02 | 14.02 | 671,060 | -0.02(-0.11%) |
Mar 18, 2008 | 13.93 | 14.09 | 13.62 | 14.04 | 683,470 | +0.65(+4.90%) |
Mar 17, 2008 | 13.29 | 13.67 | 13.18 | 13.38 | 533,570 | -0.09(-0.67%) |
Mar 14, 2008 | 13.80 | 13.80 | 13.32 | 13.47 | 381,132 | -0.24(-1.79%) |
Mar 13, 2008 | 13.52 | 13.82 | 13.35 | 13.71 | 448,220 | +0.02(+0.11%) |
Mar 12, 2008 | 13.56 | 13.85 | 13.50 | 13.70 | 623,318 | +0.16(+1.18%) |
Mar 11, 2008 | 13.79 | 13.79 | 13.29 | 13.54 | 790,614 | +0.14(+1.08%) |
Mar 10, 2008 | 13.26 | 13.54 | 13.04 | 13.39 | 999,638 | +0.14(+1.09%) |
Mar 07, 2008 | 12.99 | 13.36 | 12.78 | 13.25 | 1,074,926 | +0.04(+0.34%) |
Mar 06, 2008 | 13.41 | 13.62 | 13.16 | 13.21 | 586,740 | -0.30(-2.26%) |
Mar 05, 2008 | 13.61 | 13.65 | 13.42 | 13.51 | 550,210 | -0.01(-0.04%) |
Mar 04, 2008 | 13.53 | 13.75 | 13.36 | 13.52 | 811,798 | -0.13(-0.99%) |
Mar 03, 2008 | 13.48 | 13.75 | 13.25 | 13.65 | 951,334 | +0.15(+1.11%) |
Feb 29, 2008 | 13.71 | 14.03 | 13.34 | 13.50 | 1,221,738 | -0.38(-2.77%) |
Feb 28, 2008 | 13.91 | 13.99 | 13.72 | 13.88 | 547,498 | -0.11(-0.79%) |
Feb 27, 2008 | 13.95 | 14.11 | 13.80 | 13.99 | 535,132 | -0.12(-0.82%) |
Feb 26, 2008 | 13.97 | 14.23 | 13.82 | 14.11 | 755,594 | +0.07(+0.50%) |
Feb 25, 2008 | 13.94 | 14.12 | 13.78 | 14.04 | 1,197,218 | +0.54(+4.00%) |
Feb 22, 2008 | 13.40 | 13.57 | 13.18 | 13.50 | 1,068,354 | +0.15(+1.16%) |
Feb 21, 2008 | 13.16 | 13.39 | 13.16 | 13.35 | 1,014,620 | +0.16(+1.18%) |
Feb 20, 2008 | 12.85 | 13.21 | 12.76 | 13.19 | 455,748 | +0.28(+2.17%) |
Feb 19, 2008 | 13.17 | 13.18 | 12.81 | 12.91 | 402,544 | -0.06(-0.46%) |
Feb 18, 2008 | 12.94 | 13.03 | 12.75 | 12.97 | 485,030 | +0.00(+0.00%) |
Feb 15, 2008 | 12.94 | 13.03 | 12.75 | 12.97 | 485,030 | -0.06(-0.50%) |
Feb 14, 2008 | 13.31 | 13.41 | 12.94 | 13.04 | 479,744 | -0.22(-1.66%) |
Feb 13, 2008 | 13.36 | 13.41 | 13.06 | 13.26 | 568,816 | +0.06(+0.42%) |
Feb 12, 2008 | 13.22 | 13.44 | 13.14 | 13.20 | 578,360 | +0.02(+0.15%) |
Feb 11, 2008 | 12.92 | 13.38 | 12.88 | 13.18 | 715,020 | +0.24(+1.85%) |
Feb 08, 2008 | 13.00 | 13.19 | 12.86 | 12.94 | 743,112 | -0.12(-0.88%) |
Feb 07, 2008 | 12.64 | 13.12 | 12.62 | 13.05 | 874,582 | +0.31(+2.47%) |
Feb 06, 2008 | 13.22 | 13.29 | 12.66 | 12.74 | 1,268,886 | -0.31(-2.38%) |
Feb 05, 2008 | 13.35 | 13.68 | 12.88 | 13.05 | 1,529,328 | -0.80(-5.81%) |
Feb 04, 2008 | 13.88 | 13.95 | 13.71 | 13.86 | 1,345,552 | -0.04(-0.29%) |
Feb 01, 2008 | 13.69 | 13.98 | 13.37 | 13.89 | 1,305,842 | +0.39(+2.93%) |
Jan 31, 2008 | 13.54 | 13.79 | 13.20 | 13.50 | 2,761,896 | -0.24(-1.75%) |
Jan 30, 2008 | 13.88 | 14.30 | 13.72 | 13.74 | 531,482 | -0.27(-1.89%) |
Jan 29, 2008 | 14.09 | 14.10 | 13.70 | 14.01 | 444,076 | +0.02(+0.14%) |
Jan 28, 2008 | 13.57 | 14.03 | 13.52 | 13.98 | 541,410 | +0.35(+2.60%) |
Jan 25, 2008 | 14.04 | 14.05 | 13.54 | 13.63 | 840,298 | -0.29(-2.12%) |
Jan 24, 2008 | 14.07 | 14.12 | 13.60 | 13.93 | 813,136 | -0.04(-0.25%) |
Jan 23, 2008 | 13.30 | 13.99 | 13.11 | 13.96 | 1,371,502 | +0.29(+2.08%) |
Jan 22, 2008 | 12.83 | 14.12 | 12.10 | 13.68 | 1,408,946 | +0.08(+0.55%) |
Jan 21, 2008 | 13.64 | 13.88 | 13.51 | 13.60 | 900,926 | +0.00(+0.00%) |
Jan 18, 2008 | 13.64 | 13.88 | 13.51 | 13.60 | 900,926 | -0.04(-0.33%) |
Jan 17, 2008 | 14.02 | 14.20 | 13.56 | 13.64 | 738,050 | -0.23(-1.66%) |
Jan 16, 2008 | 13.99 | 14.09 | 13.76 | 13.88 | 692,950 | +0.04(+0.29%) |
Jan 15, 2008 | 13.80 | 14.13 | 13.71 | 13.84 | 979,052 | -0.10(-0.75%) |
Jan 14, 2008 | 14.29 | 14.34 | 13.81 | 13.94 | 655,114 | -0.26(-1.80%) |
Jan 11, 2008 | 14.35 | 14.62 | 14.02 | 14.20 | 989,056 | -0.29(-2.04%) |
Jan 10, 2008 | 14.33 | 14.73 | 14.24 | 14.49 | 652,154 | -0.04(-0.28%) |
Jan 09, 2008 | 14.69 | 14.79 | 13.93 | 14.53 | 1,121,092 | -0.17(-1.12%) |
Jan 08, 2008 | 15.13 | 15.27 | 14.70 | 14.70 | 776,668 | -0.40(-2.65%) |
Jan 07, 2008 | 15.12 | 15.39 | 14.71 | 15.10 | 1,701,532 | +0.17(+1.16%) |
Jan 04, 2008 | 15.54 | 15.71 | 14.85 | 14.92 | 1,529,146 | -0.71(-4.56%) |
Jan 03, 2008 | 15.90 | 15.90 | 15.45 | 15.63 | 681,720 | -0.25(-1.54%) |
Jan 02, 2008 | 16.00 | 16.17 | 15.79 | 15.88 | 425,776 | -0.12(-0.75%) |
Jan 01, 2008 | 16.04 | 16.09 | 15.99 | 16.00 | 545,012 | +0.00(+0.00%) |
Dec 31, 2007 | 16.04 | 16.09 | 15.99 | 16.00 | 545,012 | -0.11(-0.65%) |
Dec 28, 2007 | 16.14 | 16.28 | 16.00 | 16.11 | 263,388 | +0.11(+0.66%) |
Dec 27, 2007 | 16.34 | 16.40 | 16.00 | 16.00 | 285,896 | -0.36(-2.23%) |
Dec 26, 2007 | 16.03 | 16.52 | 16.00 | 16.36 | 437,222 | +0.32(+1.99%) |
Dec 24, 2007 | 16.14 | 16.36 | 15.75 | 16.05 | 412,048 | -0.01(-0.06%) |
Dec 21, 2007 | 16.39 | 16.39 | 16.00 | 16.05 | 1,001,714 | -0.07(-0.46%) |
Dec 20, 2007 | 16.11 | 16.26 | 15.87 | 16.13 | 539,852 | +0.16(+1.03%) |
Dec 19, 2007 | 15.81 | 16.07 | 15.61 | 15.96 | 540,098 | +0.16(+1.04%) |
Dec 18, 2007 | 15.74 | 15.88 | 15.41 | 15.80 | 418,250 | +0.23(+1.44%) |
Dec 17, 2007 | 15.82 | 15.99 | 15.57 | 15.57 | 621,492 | -0.33(-2.07%) |
Dec 14, 2007 | 15.85 | 16.50 | 15.71 | 15.90 | 796,540 | -0.13(-0.84%) |
Dec 13, 2007 | 15.65 | 17.02 | 15.62 | 16.04 | 731,406 | +0.19(+1.23%) |
Dec 12, 2007 | 16.11 | 16.14 | 15.72 | 15.85 | 692,050 | +0.14(+0.89%) |
Dec 11, 2007 | 16.24 | 16.30 | 15.63 | 15.71 | 913,200 | -0.49(-3.00%) |
Dec 10, 2007 | 16.20 | 16.55 | 15.65 | 16.19 | 1,051,520 | +0.02(+0.12%) |
Dec 07, 2007 | 16.98 | 16.98 | 16.07 | 16.17 | 1,530,718 | -0.72(-4.29%) |
Dec 06, 2007 | 16.57 | 17.07 | 16.36 | 16.89 | 818,128 | +0.41(+2.49%) |
Dec 05, 2007 | 16.50 | 16.54 | 16.36 | 16.48 | 307,470 | +0.20(+1.23%) |
Dec 04, 2007 | 16.18 | 16.66 | 16.06 | 16.29 | 542,258 | -0.04(-0.28%) |
Dec 03, 2007 | 16.38 | 16.55 | 16.23 | 16.33 | 501,782 | -0.21(-1.27%) |
Nov 30, 2007 | 16.65 | 16.88 | 16.40 | 16.54 | 696,858 | +0.09(+0.58%) |
Nov 29, 2007 | 16.69 | 16.89 | 16.45 | 16.45 | 593,604 | -0.32(-1.91%) |
Nov 28, 2007 | 16.28 | 16.83 | 16.05 | 16.77 | 591,892 | +0.63(+3.90%) |
Nov 27, 2007 | 15.91 | 16.23 | 15.48 | 16.14 | 462,920 | +0.24(+1.51%) |
Nov 26, 2007 | 15.75 | 16.02 | 15.62 | 15.89 | 852,184 | +0.20(+1.24%) |
Nov 23, 2007 | 15.34 | 15.72 | 15.23 | 15.70 | 117,666 | +0.51(+3.36%) |
Nov 21, 2007 | 15.41 | 15.54 | 15.12 | 15.19 | 341,870 | -0.29(-1.84%) |
Nov 20, 2007 | 15.27 | 15.62 | 15.09 | 15.47 | 429,774 | +0.23(+1.54%) |
Nov 19, 2007 | 15.48 | 15.48 | 15.12 | 15.24 | 371,216 | -0.38(-2.40%) |
Nov 16, 2007 | 15.52 | 15.73 | 15.32 | 15.62 | 674,358 | +0.13(+0.87%) |
Nov 15, 2007 | 15.55 | 15.87 | 15.18 | 15.48 | 923,090 | -0.14(-0.93%) |
Nov 14, 2007 | 15.97 | 16.02 | 15.47 | 15.62 | 586,902 | -0.28(-1.73%) |
Nov 13, 2007 | 15.48 | 16.00 | 15.28 | 15.90 | 564,844 | +0.53(+3.45%) |
Nov 12, 2007 | 15.74 | 15.89 | 15.15 | 15.37 | 809,642 | -0.44(-2.78%) |
Nov 09, 2007 | 15.93 | 16.02 | 15.57 | 15.81 | 608,150 | -0.30(-1.86%) |
Nov 08, 2007 | 15.74 | 16.19 | 15.49 | 16.11 | 790,812 | +0.49(+3.17%) |
Nov 07, 2007 | 16.20 | 16.32 | 15.39 | 15.62 | 1,014,698 | -0.78(-4.76%) |
Nov 06, 2007 | 16.23 | 16.49 | 16.00 | 16.39 | 364,618 | +0.18(+1.14%) |
Nov 05, 2007 | 16.02 | 16.43 | 15.96 | 16.21 | 653,652 | +0.08(+0.50%) |
Nov 02, 2007 | 15.19 | 16.48 | 15.19 | 16.13 | 2,567,092 | -0.59(-3.50%) |
Nov 01, 2007 | 17.24 | 17.36 | 16.61 | 16.71 | 1,322,776 | -0.82(-4.65%) |
Oct 31, 2007 | 16.79 | 17.53 | 16.79 | 17.53 | 1,081,634 | +0.78(+4.66%) |
Oct 30, 2007 | 17.40 | 17.41 | 16.71 | 16.75 | 1,440,956 | -0.70(-3.98%) |
Oct 29, 2007 | 17.23 | 17.57 | 17.18 | 17.45 | 696,998 | +0.27(+1.54%) |
Oct 26, 2007 | 16.67 | 17.23 | 16.58 | 17.18 | 915,192 | +0.73(+4.41%) |
Oct 25, 2007 | 17.23 | 17.23 | 16.29 | 16.45 | 1,498,188 | -0.43(-2.52%) |
Oct 24, 2007 | 16.91 | 16.94 | 16.28 | 16.88 | 1,014,020 | -0.13(-0.76%) |
Oct 23, 2007 | 17.14 | 17.14 | 16.73 | 17.01 | 566,704 | +0.05(+0.29%) |
Oct 22, 2007 | 16.57 | 17.04 | 16.52 | 16.96 | 398,400 | +0.21(+1.25%) |
Oct 19, 2007 | 17.00 | 17.37 | 16.73 | 16.75 | 2,379,492 | -0.25(-1.44%) |
Oct 18, 2007 | 16.68 | 17.22 | 16.63 | 17.00 | 2,169,374 | +0.25(+1.46%) |
Oct 17, 2007 | 16.07 | 16.84 | 15.87 | 16.75 | 2,294,286 | +0.75(+4.69%) |
Oct 16, 2007 | 15.47 | 16.28 | 14.84 | 16.00 | 2,667,372 | +0.46(+2.93%) |
Oct 15, 2007 | 15.97 | 15.97 | 15.31 | 15.54 | 1,254,084 | -0.47(-2.90%) |
Oct 12, 2007 | 15.82 | 16.14 | 15.69 | 16.01 | 841,558 | +0.18(+1.14%) |
Oct 11, 2007 | 16.57 | 16.73 | 15.57 | 15.83 | 2,041,406 | -0.69(-4.18%) |
Oct 10, 2007 | 16.86 | 16.98 | 16.31 | 16.52 | 545,920 | -0.30(-1.81%) |
Oct 09, 2007 | 16.69 | 17.01 | 16.43 | 16.82 | 612,658 | +0.21(+1.29%) |
Oct 08, 2007 | 16.57 | 16.75 | 16.36 | 16.61 | 788,114 | +0.04(+0.21%) |
Oct 05, 2007 | 16.41 | 16.72 | 16.26 | 16.57 | 321,058 | +0.32(+2.00%) |
Oct 04, 2007 | 16.58 | 16.62 | 16.23 | 16.25 | 447,528 | -0.30(-1.84%) |
Oct 03, 2007 | 16.35 | 16.55 | 16.27 | 16.55 | 635,444 | +0.12(+0.76%) |
Oct 02, 2007 | 16.04 | 16.43 | 15.96 | 16.43 | 609,442 | +0.44(+2.72%) |
Oct 01, 2007 | 16.07 | 16.16 | 15.74 | 15.99 | 623,548 | -0.07(-0.44%) |
Sep 28, 2007 | 15.98 | 16.16 | 15.84 | 16.07 | 1,185,226 | +0.07(+0.41%) |
Sep 27, 2007 | 15.76 | 16.03 | 15.44 | 16.00 | 782,050 | +0.30(+1.91%) |
Sep 26, 2007 | 15.63 | 15.89 | 15.56 | 15.70 | 382,610 | -0.02(-0.10%) |
Sep 25, 2007 | 15.72 | 15.79 | 14.94 | 15.71 | 1,027,076 | -0.17(-1.07%) |
Sep 24, 2007 | 15.69 | 15.98 | 15.59 | 15.88 | 517,208 | +0.22(+1.44%) |
Sep 21, 2007 | 15.93 | 16.09 | 15.57 | 15.66 | 858,046 | -0.16(-1.01%) |
Sep 20, 2007 | 15.70 | 15.84 | 15.49 | 15.82 | 630,868 | +0.13(+0.86%) |
Sep 19, 2007 | 15.26 | 15.75 | 15.24 | 15.69 | 963,446 | +0.56(+3.70%) |
Sep 18, 2007 | 14.95 | 15.14 | 14.65 | 15.12 | 486,274 | +0.24(+1.61%) |
Sep 17, 2007 | 14.90 | 14.99 | 14.76 | 14.88 | 685,818 | -0.06(-0.43%) |
Sep 14, 2007 | 15.04 | 15.05 | 14.67 | 14.95 | 569,550 | -0.25(-1.61%) |
Sep 13, 2007 | 15.11 | 15.39 | 14.88 | 15.20 | 836,944 | +0.21(+1.44%) |
Sep 12, 2007 | 15.15 | 15.15 | 14.70 | 14.98 | 796,954 | -0.16(-1.09%) |
Sep 11, 2007 | 14.89 | 15.28 | 14.89 | 15.14 | 522,338 | +0.37(+2.50%) |
Sep 10, 2007 | 14.71 | 14.97 | 14.43 | 14.78 | 531,716 | +0.12(+0.85%) |
Sep 07, 2007 | 14.64 | 15.01 | 14.42 | 14.65 | 584,866 | -0.22(-1.48%) |
Sep 06, 2007 | 14.80 | 15.16 | 14.77 | 14.87 | 645,916 | +0.15(+1.02%) |
Sep 05, 2007 | 14.73 | 14.83 | 14.53 | 14.72 | 510,550 | -0.08(-0.57%) |
Sep 04, 2007 | 14.60 | 14.98 | 14.58 | 14.80 | 891,882 | +0.17(+1.20%) |
Aug 31, 2007 | 15.05 | 15.21 | 14.34 | 14.63 | 962,898 | -0.21(-1.42%) |
Aug 30, 2007 | 14.55 | 15.53 | 14.23 | 14.84 | 1,476,140 | +0.32(+2.24%) |
Aug 29, 2007 | 14.46 | 14.88 | 14.14 | 14.52 | 860,018 | +0.04(+0.28%) |
Aug 28, 2007 | 14.71 | 14.87 | 14.44 | 14.47 | 677,018 | -0.30(-2.03%) |
Aug 27, 2007 | 14.94 | 15.04 | 14.69 | 14.78 | 358,938 | -0.20(-1.30%) |
Aug 24, 2007 | 14.47 | 14.98 | 14.31 | 14.97 | 504,438 | +0.49(+3.38%) |
Aug 23, 2007 | 14.85 | 14.97 | 13.94 | 14.48 | 934,074 | -0.20(-1.36%) |
Aug 22, 2007 | 14.97 | 15.11 | 14.57 | 14.68 | 648,884 | -0.12(-0.78%) |
Aug 21, 2007 | 14.74 | 14.92 | 14.64 | 14.79 | 608,970 | +0.08(+0.54%) |
Aug 20, 2007 | 15.13 | 15.29 | 14.61 | 14.71 | 513,584 | -0.35(-2.32%) |
Aug 17, 2007 | 15.47 | 15.81 | 14.97 | 15.06 | 887,080 | +0.21(+1.38%) |
Aug 16, 2007 | 14.41 | 14.88 | 14.11 | 14.86 | 953,700 | +0.42(+2.91%) |
Aug 15, 2007 | 14.44 | 14.96 | 14.36 | 14.44 | 514,222 | +0.01(+0.10%) |
Aug 14, 2007 | 15.15 | 15.15 | 14.20 | 14.43 | 878,396 | -0.61(-4.09%) |
Aug 13, 2007 | 15.21 | 15.32 | 14.83 | 15.04 | 1,391,226 | +0.07(+0.47%) |
Aug 10, 2007 | 15.00 | 15.35 | 14.28 | 14.97 | 1,643,788 | -0.20(-1.32%) |
Aug 09, 2007 | 14.54 | 15.59 | 14.38 | 15.17 | 1,735,292 | +0.45(+3.02%) |
Aug 08, 2007 | 14.35 | 15.90 | 14.35 | 14.72 | 1,743,062 | +0.52(+3.66%) |
Aug 07, 2007 | 13.79 | 14.27 | 13.69 | 14.21 | 923,662 | +0.32(+2.34%) |
Aug 06, 2007 | 13.74 | 13.91 | 13.55 | 13.88 | 1,259,184 | +0.18(+1.28%) |
Aug 03, 2007 | 13.75 | 13.97 | 13.65 | 13.71 | 1,692,652 | -0.08(-0.62%) |
Aug 02, 2007 | 13.63 | 13.91 | 13.51 | 13.79 | 1,107,064 | +0.21(+1.58%) |
Aug 01, 2007 | 13.53 | 13.64 | 13.08 | 13.57 | 828,202 | +0.03(+0.22%) |
Jul 31, 2007 | 13.66 | 13.80 | 13.36 | 13.54 | 887,144 | -0.03(-0.22%) |
Jul 30, 2007 | 13.60 | 13.78 | 13.04 | 13.57 | 1,687,628 | -0.03(-0.22%) |
Jul 27, 2007 | 13.82 | 13.91 | 13.43 | 13.61 | 1,007,602 | -0.24(-1.73%) |
Jul 26, 2007 | 14.17 | 14.28 | 13.59 | 13.85 | 1,886,934 | -0.50(-3.49%) |
Jul 25, 2007 | 14.62 | 15.23 | 14.00 | 14.35 | 3,460,338 | +0.50(+3.57%) |
Jul 24, 2007 | 13.90 | 13.96 | 13.69 | 13.85 | 1,240,974 | -0.14(-1.00%) |
Jul 23, 2007 | 13.90 | 14.09 | 13.83 | 13.99 | 651,600 | +0.12(+0.90%) |
Jul 20, 2007 | 13.89 | 13.98 | 13.66 | 13.87 | 2,617,650 | -0.05(-0.40%) |
Jul 19, 2007 | 14.01 | 14.01 | 13.85 | 13.92 | 576,114 | -0.01(-0.04%) |
Jul 18, 2007 | 13.97 | 13.97 | 13.74 | 13.93 | 760,246 | -0.07(-0.54%) |
Jul 17, 2007 | 13.90 | 14.01 | 13.83 | 14.00 | 686,880 | +0.10(+0.72%) |
Jul 16, 2007 | 14.02 | 14.04 | 13.80 | 13.90 | 874,848 | -0.11(-0.75%) |
Jul 13, 2007 | 13.87 | 14.02 | 13.72 | 14.01 | 1,448,928 | +0.14(+0.97%) |
Jul 12, 2007 | 13.29 | 13.90 | 13.28 | 13.87 | 1,511,186 | +0.60(+4.56%) |
Jul 11, 2007 | 13.17 | 13.36 | 13.15 | 13.27 | 620,734 | +0.05(+0.42%) |
Jul 10, 2007 | 13.14 | 13.37 | 13.14 | 13.21 | 1,114,128 | -0.02(-0.15%) |
Jul 09, 2007 | 13.52 | 13.61 | 13.14 | 13.23 | 797,896 | -0.29(-2.14%) |
Jul 06, 2007 | 13.59 | 13.65 | 13.50 | 13.52 | 400,448 | -0.10(-0.70%) |
Jul 05, 2007 | 13.60 | 13.69 | 13.43 | 13.62 | 433,564 | +0.01(+0.07%) |
Jul 03, 2007 | 13.71 | 13.79 | 13.59 | 13.61 | 204,844 | -0.12(-0.84%) |
Jul 02, 2007 | 13.66 | 13.85 | 13.55 | 13.72 | 473,582 | +0.15(+1.11%) |
Jun 29, 2007 | 13.78 | 13.99 | 13.48 | 13.57 | 569,802 | -0.18(-1.31%) |
Jun 28, 2007 | 13.62 | 13.92 | 13.57 | 13.75 | 512,696 | +0.10(+0.73%) |
Jun 27, 2007 | 13.50 | 13.66 | 13.39 | 13.65 | 1,014,958 | -0.01(-0.11%) |
Jun 26, 2007 | 14.10 | 14.20 | 13.62 | 13.66 | 1,103,914 | -0.50(-3.50%) |
Jun 25, 2007 | 14.21 | 14.33 | 14.09 | 14.16 | 567,408 | -0.05(-0.39%) |
Jun 22, 2007 | 14.34 | 14.43 | 14.21 | 14.21 | 2,072,428 | -0.17(-1.18%) |
Jun 21, 2007 | 14.21 | 14.48 | 14.20 | 14.38 | 481,008 | +0.12(+0.88%) |
Jun 20, 2007 | 14.28 | 14.35 | 14.23 | 14.26 | 749,000 | -0.02(-0.11%) |
Jun 19, 2007 | 14.54 | 14.56 | 14.27 | 14.28 | 547,800 | -0.33(-2.26%) |
Jun 18, 2007 | 14.14 | 14.66 | 14.14 | 14.61 | 1,565,000 | +0.22(+1.53%) |
Jun 15, 2007 | 14.91 | 14.91 | 14.34 | 14.38 | 920,600 | -0.35(-2.38%) |
Jun 14, 2007 | 14.52 | 14.77 | 14.52 | 14.73 | 424,400 | +0.26(+1.80%) |
Jun 13, 2007 | 14.32 | 14.55 | 14.25 | 14.47 | 656,200 | +0.16(+1.12%) |
Jun 12, 2007 | 14.44 | 14.55 | 14.27 | 14.31 | 443,800 | -0.21(-1.48%) |
Jun 11, 2007 | 14.38 | 14.60 | 14.30 | 14.53 | 445,720 | +0.14(+0.97%) |
Jun 08, 2007 | 14.33 | 14.41 | 14.25 | 14.39 | 758,890 | +0.08(+0.56%) |
Jun 07, 2007 | 14.25 | 14.56 | 14.18 | 14.31 | 611,380 | +0.02(+0.10%) |
Jun 06, 2007 | 14.22 | 14.33 | 14.22 | 14.29 | 429,508 | -0.01(-0.07%) |
Jun 05, 2007 | 14.33 | 14.41 | 14.23 | 14.30 | 418,822 | -0.11(-0.76%) |
Jun 04, 2007 | 14.47 | 14.62 | 14.31 | 14.41 | 411,012 | -0.14(-0.93%) |
Jun 01, 2007 | 14.32 | 14.57 | 14.30 | 14.55 | 866,876 | +0.25(+1.75%) |
May 31, 2007 | 14.28 | 14.37 | 14.25 | 14.30 | 400,534 | +0.03(+0.18%) |
May 30, 2007 | 14.28 | 14.31 | 14.18 | 14.28 | 389,940 | -0.07(-0.49%) |
May 29, 2007 | 14.28 | 14.42 | 14.24 | 14.35 | 336,418 | +0.09(+0.63%) |
May 25, 2007 | 14.21 | 14.32 | 14.17 | 14.26 | 383,102 | +0.10(+0.71%) |
May 24, 2007 | 14.44 | 14.61 | 14.08 | 14.15 | 682,844 | -0.34(-2.35%) |
May 23, 2007 | 14.73 | 14.79 | 14.46 | 14.49 | 326,688 | -0.17(-1.16%) |
May 22, 2007 | 14.73 | 14.73 | 14.50 | 14.66 | 442,486 | -0.02(-0.10%) |
May 21, 2007 | 14.82 | 14.91 | 14.57 | 14.68 | 475,336 | -0.20(-1.31%) |
May 18, 2007 | 14.53 | 14.93 | 14.44 | 14.88 | 549,540 | +0.36(+2.44%) |
May 17, 2007 | 14.70 | 14.79 | 14.50 | 14.52 | 486,362 | -0.22(-1.49%) |
May 16, 2007 | 14.53 | 14.77 | 14.47 | 14.74 | 458,616 | +0.21(+1.41%) |
May 15, 2007 | 14.60 | 14.74 | 14.47 | 14.54 | 455,702 | -0.11(-0.72%) |
May 14, 2007 | 14.91 | 14.99 | 14.60 | 14.64 | 517,432 | -0.31(-2.07%) |
May 11, 2007 | 15.10 | 15.29 | 14.88 | 14.95 | 513,350 | -0.16(-1.06%) |
May 10, 2007 | 15.46 | 15.50 | 15.06 | 15.11 | 519,000 | -0.44(-2.80%) |
May 09, 2007 | 15.52 | 15.62 | 15.44 | 15.54 | 337,226 | -0.06(-0.38%) |
May 08, 2007 | 15.70 | 15.75 | 15.50 | 15.61 | 549,604 | -0.14(-0.92%) |
May 07, 2007 | 15.46 | 15.75 | 15.45 | 15.75 | 511,734 | +0.25(+1.61%) |
May 04, 2007 | 15.25 | 15.68 | 15.12 | 15.50 | 867,812 | +0.20(+1.31%) |
May 03, 2007 | 15.44 | 15.73 | 15.28 | 15.30 | 625,966 | -0.21(-1.39%) |
May 02, 2007 | 15.28 | 15.63 | 15.19 | 15.52 | 571,746 | +0.29(+1.90%) |