Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.12 | 17.12 | 16.77 | 16.81 | 1,367,624 | -0.32(-1.85%) |
Apr 29, 2008 | 17.24 | 17.33 | 17.07 | 17.12 | 1,193,481 | -0.17(-0.98%) |
Apr 28, 2008 | 17.27 | 17.39 | 17.10 | 17.29 | 1,232,217 | -0.01(-0.04%) |
Apr 25, 2008 | 17.24 | 17.30 | 16.96 | 17.30 | 1,103,675 | +0.12(+0.70%) |
Apr 24, 2008 | 16.52 | 17.21 | 16.52 | 17.18 | 1,595,740 | +0.64(+3.88%) |
Apr 23, 2008 | 16.58 | 16.74 | 16.48 | 16.54 | 1,373,538 | -0.03(-0.17%) |
Apr 22, 2008 | 16.53 | 16.73 | 16.40 | 16.57 | 1,083,607 | -0.04(-0.21%) |
Apr 21, 2008 | 16.88 | 17.12 | 16.59 | 16.60 | 1,752,545 | -0.38(-2.24%) |
Apr 18, 2008 | 17.11 | 17.17 | 16.75 | 16.98 | 1,452,997 | +0.16(+0.92%) |
Apr 17, 2008 | 16.82 | 16.88 | 16.31 | 16.83 | 1,858,130 | -0.10(-0.58%) |
Apr 16, 2008 | 16.17 | 16.94 | 15.88 | 16.93 | 2,136,114 | +1.12(+7.05%) |
Apr 15, 2008 | 14.81 | 16.00 | 14.76 | 15.81 | 3,440,638 | +1.33(+9.16%) |
Apr 14, 2008 | 14.78 | 15.01 | 14.44 | 14.48 | 2,672,616 | -0.30(-2.05%) |
Apr 11, 2008 | 14.82 | 15.27 | 14.79 | 14.79 | 1,739,277 | -0.47(-3.10%) |
Apr 10, 2008 | 15.30 | 15.46 | 15.18 | 15.26 | 1,432,940 | -0.04(-0.28%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 1,747,801 | -0.38(-2.43%) |
Apr 08, 2008 | 15.64 | 15.78 | 15.42 | 15.68 | 1,344,051 | -0.10(-0.63%) |
Apr 07, 2008 | 15.72 | 15.99 | 15.60 | 15.78 | 1,561,722 | +0.18(+1.18%) |
Apr 04, 2008 | 16.07 | 16.09 | 15.59 | 15.60 | 1,002,278 | -0.49(-3.07%) |
Apr 03, 2008 | 16.12 | 16.26 | 15.92 | 16.09 | 970,066 | -0.12(-0.74%) |
Apr 02, 2008 | 16.50 | 16.58 | 16.13 | 16.21 | 1,655,571 | -0.31(-1.88%) |
Apr 01, 2008 | 16.09 | 16.52 | 16.09 | 16.52 | 2,082,751 | +0.40(+2.50%) |
Mar 31, 2008 | 16.12 | 16.45 | 15.89 | 16.12 | 1,363,911 | +0.06(+0.35%) |
Mar 28, 2008 | 16.29 | 16.41 | 16.02 | 16.07 | 995,295 | -0.17(-1.04%) |
Mar 27, 2008 | 16.67 | 16.81 | 16.20 | 16.24 | 1,112,824 | -0.39(-2.34%) |
Mar 26, 2008 | 16.88 | 16.91 | 16.36 | 16.62 | 1,010,892 | -0.37(-2.16%) |
Mar 25, 2008 | 17.00 | 17.22 | 16.73 | 16.99 | 1,085,199 | +0.03(+0.17%) |
Mar 24, 2008 | 17.22 | 17.40 | 16.91 | 16.96 | 1,737,104 | -0.28(-1.64%) |
Mar 21, 2008 | 16.35 | 17.27 | 16.35 | 17.24 | 1,617,172 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 17.27 | 16.35 | 17.24 | 1,617,172 | +0.70(+4.22%) |
Mar 19, 2008 | 16.99 | 17.08 | 16.55 | 16.55 | 1,775,055 | -0.32(-1.92%) |
Mar 18, 2008 | 17.26 | 17.26 | 16.39 | 16.87 | 2,198,657 | +0.76(+4.69%) |
Mar 17, 2008 | 15.80 | 16.36 | 15.54 | 16.12 | 1,493,039 | -0.06(-0.39%) |
Mar 14, 2008 | 16.87 | 16.87 | 15.91 | 16.18 | 1,955,946 | -0.36(-2.18%) |
Mar 13, 2008 | 15.86 | 16.70 | 15.65 | 16.54 | 1,398,501 | +0.45(+2.81%) |
Mar 12, 2008 | 16.38 | 16.90 | 16.09 | 16.09 | 1,207,138 | -0.32(-1.98%) |
Mar 11, 2008 | 15.49 | 16.41 | 15.49 | 16.41 | 1,065,624 | +1.30(+8.59%) |
Mar 10, 2008 | 15.42 | 15.68 | 15.04 | 15.11 | 821,893 | -0.30(-1.97%) |
Mar 07, 2008 | 15.31 | 15.76 | 14.98 | 15.42 | 1,446,567 | +0.30(+1.96%) |
Mar 06, 2008 | 15.54 | 15.68 | 15.12 | 15.12 | 1,221,523 | -0.48(-3.08%) |
Mar 05, 2008 | 15.84 | 16.07 | 15.56 | 15.60 | 1,159,804 | -0.16(-1.03%) |
Mar 04, 2008 | 15.89 | 16.03 | 15.41 | 15.76 | 1,212,670 | -0.23(-1.46%) |
Mar 03, 2008 | 16.00 | 16.31 | 15.90 | 16.00 | 1,656,132 | -0.03(-0.18%) |
Feb 29, 2008 | 16.28 | 16.44 | 15.90 | 16.02 | 1,382,269 | -0.46(-2.78%) |
Feb 28, 2008 | 16.67 | 16.78 | 16.42 | 16.48 | 1,117,999 | -0.28(-1.68%) |
Feb 27, 2008 | 16.64 | 16.86 | 16.50 | 16.76 | 1,608,233 | +0.05(+0.30%) |
Feb 26, 2008 | 16.57 | 16.84 | 16.40 | 16.72 | 2,165,151 | +0.11(+0.68%) |
Feb 25, 2008 | 16.43 | 16.62 | 16.07 | 16.60 | 1,052,440 | +0.13(+0.81%) |
Feb 22, 2008 | 16.28 | 16.49 | 15.90 | 16.47 | 1,117,863 | +0.26(+1.61%) |
Feb 21, 2008 | 16.53 | 16.72 | 16.14 | 16.21 | 808,975 | -0.26(-1.59%) |
Feb 20, 2008 | 16.19 | 16.53 | 15.95 | 16.47 | 1,337,116 | +0.28(+1.70%) |
Feb 19, 2008 | 16.86 | 16.94 | 16.19 | 16.19 | 1,181,472 | -0.46(-2.76%) |
Feb 18, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.15(+0.90%) |
Feb 14, 2008 | 16.75 | 17.05 | 16.45 | 16.50 | 887,803 | -0.19(-1.14%) |
Feb 13, 2008 | 16.73 | 16.91 | 16.45 | 16.69 | 943,873 | +0.13(+0.81%) |
Feb 12, 2008 | 16.66 | 16.86 | 16.36 | 16.56 | 977,835 | +0.02(+0.13%) |
Feb 11, 2008 | 16.77 | 16.92 | 16.50 | 16.54 | 1,733,977 | -0.18(-1.10%) |
Feb 08, 2008 | 16.72 | 16.93 | 16.51 | 16.72 | 959,425 | -0.20(-1.17%) |
Feb 07, 2008 | 16.34 | 17.03 | 16.26 | 16.92 | 1,263,881 | +0.51(+3.10%) |
Feb 06, 2008 | 16.73 | 16.86 | 16.33 | 16.41 | 1,233,105 | -0.20(-1.19%) |
Feb 05, 2008 | 17.03 | 17.14 | 16.57 | 16.61 | 1,766,835 | -0.69(-4.00%) |
Feb 04, 2008 | 17.72 | 17.72 | 17.15 | 17.30 | 1,702,353 | -0.49(-2.78%) |
Feb 01, 2008 | 17.29 | 17.81 | 17.15 | 17.80 | 2,041,055 | +0.56(+3.23%) |
Jan 31, 2008 | 16.17 | 17.29 | 16.03 | 17.24 | 2,132,086 | +0.85(+5.21%) |
Jan 30, 2008 | 16.36 | 16.89 | 16.16 | 16.38 | 1,945,079 | -0.04(-0.26%) |
Jan 29, 2008 | 16.44 | 16.57 | 16.00 | 16.43 | 1,476,110 | +0.11(+0.65%) |
Jan 28, 2008 | 15.83 | 16.32 | 15.49 | 16.32 | 1,750,199 | +0.53(+3.35%) |
Jan 25, 2008 | 16.41 | 16.59 | 15.64 | 15.79 | 2,205,632 | -0.49(-2.99%) |
Jan 24, 2008 | 16.31 | 16.40 | 15.87 | 16.28 | 1,962,494 | +0.11(+0.70%) |
Jan 23, 2008 | 14.15 | 16.36 | 14.04 | 16.16 | 3,814,519 | +1.64(+11.27%) |
Jan 22, 2008 | 13.06 | 14.69 | 13.06 | 14.53 | 3,420,478 | +1.08(+8.03%) |
Jan 21, 2008 | 13.53 | 13.80 | 13.21 | 13.45 | 1,606,767 | +0.00(+0.00%) |
Jan 18, 2008 | 13.53 | 13.80 | 13.21 | 13.45 | 1,606,767 | -0.05(-0.37%) |
Jan 17, 2008 | 13.91 | 13.91 | 13.47 | 13.50 | 1,358,947 | -0.38(-2.75%) |
Jan 16, 2008 | 14.00 | 14.17 | 13.67 | 13.88 | 2,250,801 | +0.12(+0.87%) |
Jan 15, 2008 | 13.56 | 13.87 | 13.40 | 13.76 | 1,712,576 | +0.08(+0.57%) |
Jan 14, 2008 | 13.96 | 14.05 | 13.55 | 13.68 | 1,565,935 | -0.18(-1.27%) |
Jan 11, 2008 | 13.86 | 14.21 | 13.69 | 13.86 | 1,918,011 | -0.08(-0.61%) |
Jan 10, 2008 | 12.89 | 14.17 | 12.89 | 13.94 | 2,627,232 | +0.39(+2.87%) |
Jan 09, 2008 | 13.48 | 13.67 | 13.00 | 13.55 | 1,893,552 | +0.06(+0.47%) |
Jan 08, 2008 | 14.20 | 14.32 | 13.48 | 13.49 | 1,234,384 | -0.59(-4.16%) |
Jan 07, 2008 | 14.12 | 14.40 | 13.93 | 14.08 | 1,216,010 | +0.03(+0.20%) |
Jan 04, 2008 | 14.36 | 14.43 | 13.86 | 14.05 | 1,722,233 | -0.54(-3.68%) |
Jan 03, 2008 | 14.82 | 14.92 | 14.56 | 14.58 | 906,998 | -0.13(-0.91%) |
Jan 02, 2008 | 14.95 | 15.01 | 14.52 | 14.72 | 1,587,146 | -0.18(-1.23%) |
Jan 01, 2008 | 14.75 | 15.17 | 14.67 | 14.90 | 1,182,015 | +0.00(+0.00%) |
Dec 31, 2007 | 14.75 | 15.17 | 14.67 | 14.90 | 1,182,015 | -0.01(-0.05%) |
Dec 28, 2007 | 15.10 | 15.25 | 14.78 | 14.91 | 838,828 | -0.11(-0.71%) |
Dec 27, 2007 | 15.25 | 15.38 | 15.01 | 15.01 | 645,218 | -0.35(-2.25%) |
Dec 26, 2007 | 15.42 | 15.46 | 15.21 | 15.36 | 668,083 | -0.20(-1.27%) |
Dec 24, 2007 | 15.46 | 15.67 | 15.36 | 15.56 | 408,350 | +0.03(+0.18%) |
Dec 21, 2007 | 15.45 | 15.53 | 14.94 | 15.53 | 2,099,655 | +0.49(+3.24%) |
Dec 20, 2007 | 15.00 | 15.13 | 14.68 | 15.04 | 1,270,953 | +0.14(+0.95%) |
Dec 19, 2007 | 14.65 | 15.10 | 14.65 | 14.90 | 1,469,276 | +0.12(+0.81%) |
Dec 18, 2007 | 14.95 | 15.00 | 14.68 | 14.78 | 2,205,386 | -0.14(-0.95%) |
Dec 17, 2007 | 15.14 | 15.40 | 14.92 | 14.92 | 1,096,345 | -0.32(-2.13%) |
Dec 14, 2007 | 15.54 | 15.63 | 15.17 | 15.25 | 1,525,346 | -0.44(-2.83%) |
Dec 13, 2007 | 15.56 | 15.78 | 15.35 | 15.69 | 1,310,000 | -0.06(-0.40%) |
Dec 12, 2007 | 16.43 | 16.65 | 15.60 | 15.76 | 1,329,540 | -0.34(-2.11%) |
Dec 11, 2007 | 16.85 | 17.00 | 16.07 | 16.09 | 1,207,068 | -0.75(-4.44%) |
Dec 10, 2007 | 16.38 | 16.95 | 16.26 | 16.84 | 1,252,876 | +0.48(+2.93%) |
Dec 07, 2007 | 16.53 | 16.57 | 16.21 | 16.36 | 1,026,208 | -0.16(-0.98%) |
Dec 06, 2007 | 16.10 | 16.55 | 16.00 | 16.52 | 934,413 | +0.43(+2.68%) |
Dec 05, 2007 | 16.32 | 16.34 | 15.89 | 16.09 | 1,293,748 | +0.05(+0.31%) |
Dec 04, 2007 | 16.34 | 16.50 | 16.03 | 16.04 | 1,439,157 | -0.40(-2.45%) |
Dec 03, 2007 | 16.53 | 16.77 | 16.24 | 16.45 | 827,619 | -0.12(-0.72%) |
Nov 30, 2007 | 16.20 | 16.64 | 16.20 | 16.57 | 1,088,061 | +0.51(+3.17%) |
Nov 29, 2007 | 16.20 | 16.28 | 15.83 | 16.06 | 1,426,383 | -0.18(-1.09%) |
Nov 28, 2007 | 15.53 | 16.28 | 15.50 | 16.24 | 1,646,103 | +0.59(+3.74%) |
Nov 27, 2007 | 15.48 | 15.90 | 15.44 | 15.65 | 792,427 | +0.27(+1.74%) |
Nov 26, 2007 | 15.74 | 15.80 | 15.34 | 15.38 | 1,182,240 | -0.38(-2.42%) |
Nov 23, 2007 | 15.60 | 15.95 | 15.47 | 15.76 | 433,956 | +0.32(+2.06%) |
Nov 21, 2007 | 15.25 | 15.74 | 15.00 | 15.44 | 1,239,191 | +0.06(+0.41%) |
Nov 20, 2007 | 15.35 | 15.78 | 14.93 | 15.38 | 1,664,934 | -0.19(-1.22%) |
Nov 19, 2007 | 15.95 | 16.01 | 15.39 | 15.57 | 1,221,650 | -0.51(-3.16%) |
Nov 16, 2007 | 16.31 | 16.39 | 15.85 | 16.08 | 1,077,675 | -0.18(-1.13%) |
Nov 15, 2007 | 16.43 | 16.67 | 16.00 | 16.26 | 1,279,791 | -0.38(-2.29%) |
Nov 14, 2007 | 17.15 | 17.44 | 16.62 | 16.64 | 757,627 | -0.49(-2.84%) |
Nov 13, 2007 | 16.67 | 17.15 | 16.46 | 17.13 | 826,547 | +0.56(+3.41%) |
Nov 12, 2007 | 16.53 | 16.86 | 16.29 | 16.57 | 1,323,384 | -0.12(-0.72%) |
Nov 09, 2007 | 16.18 | 16.88 | 15.88 | 16.69 | 1,092,496 | +0.32(+1.98%) |
Nov 08, 2007 | 16.11 | 16.43 | 15.88 | 16.36 | 931,560 | +0.37(+2.34%) |
Nov 07, 2007 | 16.64 | 16.77 | 15.98 | 15.99 | 837,308 | -0.88(-5.19%) |
Nov 06, 2007 | 16.19 | 16.92 | 15.92 | 16.86 | 1,207,604 | +0.76(+4.69%) |
Nov 05, 2007 | 16.00 | 16.32 | 15.78 | 16.11 | 1,465,366 | -0.12(-0.74%) |
Nov 02, 2007 | 16.36 | 16.53 | 15.83 | 16.23 | 1,277,502 | -0.08(-0.52%) |
Nov 01, 2007 | 16.91 | 17.14 | 16.27 | 16.31 | 954,925 | -0.74(-4.35%) |
Oct 31, 2007 | 17.03 | 17.17 | 16.81 | 17.05 | 1,118,360 | +0.08(+0.46%) |
Oct 30, 2007 | 16.88 | 17.21 | 16.88 | 16.98 | 595,866 | -0.02(-0.12%) |
Oct 29, 2007 | 17.12 | 17.22 | 16.79 | 17.00 | 962,553 | -0.14(-0.82%) |
Oct 26, 2007 | 17.17 | 17.27 | 16.79 | 17.14 | 1,585,778 | +0.11(+0.66%) |
Oct 25, 2007 | 17.49 | 17.94 | 16.91 | 17.03 | 1,500,725 | -0.57(-3.25%) |
Oct 24, 2007 | 17.29 | 17.76 | 17.09 | 17.60 | 1,164,744 | +0.16(+0.93%) |
Oct 23, 2007 | 17.53 | 17.68 | 17.24 | 17.44 | 1,046,001 | -0.05(-0.28%) |
Oct 22, 2007 | 16.99 | 17.69 | 16.81 | 17.48 | 1,022,260 | +0.29(+1.68%) |
Oct 19, 2007 | 17.54 | 17.64 | 17.09 | 17.20 | 897,444 | -0.30(-1.73%) |
Oct 18, 2007 | 17.45 | 17.63 | 17.31 | 17.50 | 1,374,934 | +0.04(+0.20%) |
Oct 17, 2007 | 17.22 | 18.64 | 16.96 | 17.46 | 1,236,898 | +0.16(+0.94%) |
Oct 16, 2007 | 17.94 | 18.08 | 17.29 | 17.30 | 1,332,186 | -0.64(-3.58%) |
Oct 15, 2007 | 18.47 | 18.52 | 17.89 | 17.94 | 826,172 | -0.46(-2.49%) |
Oct 12, 2007 | 18.54 | 18.72 | 18.35 | 18.40 | 421,396 | -0.11(-0.61%) |
Oct 11, 2007 | 18.84 | 18.90 | 18.44 | 18.52 | 626,739 | -0.22(-1.17%) |
Oct 10, 2007 | 19.05 | 19.12 | 18.71 | 18.73 | 380,403 | -0.39(-2.03%) |
Oct 09, 2007 | 19.12 | 19.16 | 18.92 | 19.12 | 263,324 | +0.10(+0.52%) |
Oct 08, 2007 | 19.06 | 19.24 | 18.98 | 19.02 | 401,762 | -0.07(-0.37%) |
Oct 05, 2007 | 19.06 | 19.16 | 18.91 | 19.09 | 407,809 | +0.13(+0.71%) |
Oct 04, 2007 | 19.01 | 19.06 | 18.89 | 18.96 | 355,395 | +0.05(+0.26%) |
Oct 03, 2007 | 18.68 | 19.02 | 18.50 | 18.91 | 699,256 | +0.08(+0.41%) |
Oct 02, 2007 | 18.61 | 18.90 | 18.61 | 18.83 | 455,832 | +0.19(+1.02%) |
Oct 01, 2007 | 18.52 | 18.71 | 18.33 | 18.64 | 395,124 | +0.11(+0.57%) |
Sep 28, 2007 | 18.78 | 18.87 | 18.37 | 18.54 | 520,893 | -0.30(-1.61%) |
Sep 27, 2007 | 18.40 | 18.84 | 18.40 | 18.84 | 661,122 | +0.54(+2.93%) |
Sep 26, 2007 | 18.17 | 18.47 | 18.12 | 18.30 | 395,015 | +0.19(+1.05%) |
Sep 25, 2007 | 18.16 | 18.28 | 18.04 | 18.11 | 596,622 | -0.10(-0.54%) |
Sep 24, 2007 | 18.70 | 18.70 | 18.18 | 18.21 | 857,800 | -0.42(-2.24%) |
Sep 21, 2007 | 19.02 | 19.02 | 18.54 | 18.63 | 1,312,608 | -0.25(-1.31%) |
Sep 20, 2007 | 19.04 | 19.19 | 18.86 | 18.88 | 814,901 | -0.23(-1.18%) |
Sep 19, 2007 | 19.02 | 19.37 | 18.71 | 19.10 | 1,108,391 | +0.20(+1.08%) |
Sep 18, 2007 | 18.44 | 18.95 | 18.28 | 18.90 | 1,059,658 | +0.55(+3.00%) |
Sep 17, 2007 | 18.48 | 18.68 | 18.34 | 18.35 | 646,582 | -0.22(-1.18%) |
Sep 14, 2007 | 18.41 | 18.60 | 18.31 | 18.56 | 692,030 | +0.07(+0.38%) |
Sep 13, 2007 | 18.70 | 18.70 | 18.43 | 18.49 | 707,191 | -0.11(-0.61%) |
Sep 12, 2007 | 18.89 | 18.95 | 18.56 | 18.61 | 964,005 | -0.30(-1.57%) |
Sep 11, 2007 | 18.53 | 18.92 | 18.46 | 18.90 | 593,092 | +0.43(+2.33%) |
Sep 10, 2007 | 18.37 | 18.69 | 18.12 | 18.47 | 625,756 | +0.23(+1.24%) |
Sep 07, 2007 | 18.26 | 18.47 | 18.20 | 18.25 | 1,024,256 | -0.25(-1.34%) |
Sep 06, 2007 | 18.42 | 18.54 | 18.23 | 18.49 | 546,015 | +0.07(+0.38%) |
Sep 05, 2007 | 18.80 | 18.92 | 18.38 | 18.42 | 1,074,114 | -0.47(-2.50%) |
Sep 04, 2007 | 18.71 | 19.00 | 18.52 | 18.90 | 570,893 | +0.16(+0.87%) |
Aug 31, 2007 | 18.71 | 18.94 | 18.47 | 18.73 | 493,533 | +0.20(+1.10%) |
Aug 30, 2007 | 18.62 | 18.91 | 18.30 | 18.53 | 827,797 | -0.21(-1.13%) |
Aug 29, 2007 | 18.06 | 18.81 | 18.00 | 18.74 | 1,357,343 | +0.83(+4.65%) |
Aug 28, 2007 | 18.18 | 18.26 | 17.89 | 17.91 | 880,814 | -0.40(-2.16%) |
Aug 27, 2007 | 18.36 | 18.46 | 18.23 | 18.30 | 371,694 | -0.15(-0.80%) |
Aug 24, 2007 | 18.37 | 18.47 | 18.17 | 18.45 | 760,522 | +0.05(+0.27%) |
Aug 23, 2007 | 18.59 | 18.71 | 18.35 | 18.40 | 815,619 | -0.10(-0.53%) |
Aug 22, 2007 | 18.88 | 19.02 | 18.35 | 18.50 | 790,176 | -0.32(-1.72%) |
Aug 21, 2007 | 18.15 | 18.85 | 18.13 | 18.83 | 971,082 | +0.56(+3.05%) |
Aug 20, 2007 | 18.77 | 18.77 | 17.72 | 18.27 | 1,253,752 | -0.37(-1.97%) |
Aug 17, 2007 | 18.08 | 18.71 | 18.08 | 18.64 | 1,678,072 | +0.85(+4.80%) |
Aug 16, 2007 | 16.94 | 17.92 | 16.86 | 17.78 | 1,207,925 | +0.76(+4.48%) |
Aug 15, 2007 | 17.27 | 17.72 | 16.97 | 17.02 | 1,437,237 | +0.26(+1.56%) |
Aug 14, 2007 | 16.67 | 17.04 | 16.59 | 16.76 | 998,262 | +0.10(+0.59%) |
Aug 13, 2007 | 16.80 | 16.96 | 16.26 | 16.66 | 877,829 | -0.06(-0.38%) |
Aug 10, 2007 | 17.07 | 17.29 | 16.44 | 16.72 | 1,289,259 | -0.54(-3.11%) |
Aug 09, 2007 | 17.03 | 17.54 | 16.24 | 17.26 | 2,498,751 | -0.07(-0.41%) |
Aug 08, 2007 | 16.76 | 18.32 | 16.76 | 17.33 | 2,318,503 | +0.63(+3.76%) |
Aug 07, 2007 | 16.56 | 16.98 | 16.45 | 16.70 | 1,303,472 | +0.10(+0.60%) |
Aug 06, 2007 | 15.35 | 16.62 | 15.35 | 16.60 | 1,027,093 | +1.33(+8.74%) |
Aug 03, 2007 | 15.35 | 15.73 | 15.26 | 15.27 | 781,190 | -0.44(-2.79%) |
Aug 02, 2007 | 15.71 | 15.95 | 15.60 | 15.71 | 627,196 | +0.03(+0.18%) |
Aug 01, 2007 | 15.85 | 15.90 | 15.39 | 15.68 | 862,458 | -0.23(-1.42%) |
Jul 31, 2007 | 16.06 | 16.17 | 15.89 | 15.90 | 934,916 | -0.05(-0.31%) |
Jul 30, 2007 | 15.80 | 16.24 | 15.56 | 15.95 | 934,384 | +0.15(+0.94%) |
Jul 27, 2007 | 15.85 | 15.90 | 15.58 | 15.80 | 1,261,254 | -0.02(-0.13%) |
Jul 26, 2007 | 16.26 | 16.26 | 15.60 | 15.83 | 1,571,924 | -0.20(-1.23%) |
Jul 25, 2007 | 16.04 | 16.16 | 15.89 | 16.02 | 901,215 | +0.06(+0.40%) |
Jul 24, 2007 | 16.14 | 16.29 | 15.88 | 15.96 | 1,276,186 | -0.20(-1.27%) |
Jul 23, 2007 | 16.33 | 16.33 | 16.09 | 16.16 | 660,448 | -0.06(-0.39%) |
Jul 20, 2007 | 16.40 | 16.40 | 16.00 | 16.23 | 829,349 | -0.20(-1.20%) |
Jul 19, 2007 | 16.43 | 16.55 | 16.28 | 16.43 | 508,568 | +0.04(+0.26%) |
Jul 18, 2007 | 16.49 | 16.69 | 16.09 | 16.38 | 812,856 | -0.23(-1.36%) |
Jul 17, 2007 | 16.82 | 17.15 | 16.59 | 16.61 | 718,802 | -0.33(-1.96%) |
Jul 16, 2007 | 16.94 | 16.99 | 16.81 | 16.94 | 535,999 | -0.07(-0.42%) |
Jul 13, 2007 | 16.95 | 17.08 | 16.91 | 17.01 | 291,616 | -0.04(-0.25%) |
Jul 12, 2007 | 16.76 | 17.08 | 16.69 | 17.05 | 620,035 | +0.40(+2.37%) |
Jul 11, 2007 | 16.79 | 16.92 | 16.65 | 16.66 | 648,868 | -0.13(-0.80%) |
Jul 10, 2007 | 17.15 | 17.15 | 16.79 | 16.79 | 903,765 | -0.28(-1.65%) |
Jul 09, 2007 | 17.20 | 17.24 | 17.03 | 17.08 | 444,567 | -0.13(-0.74%) |
Jul 06, 2007 | 17.22 | 17.27 | 17.12 | 17.20 | 426,847 | +0.00(+0.02%) |
Jul 05, 2007 | 17.14 | 17.37 | 17.12 | 17.20 | 356,844 | +0.07(+0.43%) |
Jul 03, 2007 | 17.20 | 17.21 | 17.08 | 17.12 | 336,616 | -0.06(-0.37%) |
Jul 02, 2007 | 17.17 | 17.24 | 17.12 | 17.19 | 589,305 | +0.03(+0.16%) |
Jun 29, 2007 | 17.14 | 17.22 | 17.12 | 17.16 | 882,175 | +0.03(+0.16%) |
Jun 28, 2007 | 17.03 | 17.17 | 16.94 | 17.13 | 399,018 | +0.13(+0.79%) |
Jun 27, 2007 | 16.89 | 17.00 | 16.78 | 17.00 | 968,733 | +0.03(+0.17%) |
Jun 26, 2007 | 16.91 | 17.06 | 16.88 | 16.97 | 903,357 | +0.09(+0.54%) |
Jun 25, 2007 | 16.96 | 17.05 | 16.80 | 16.88 | 922,507 | -0.04(-0.25%) |
Jun 22, 2007 | 16.91 | 16.95 | 16.80 | 16.92 | 1,147,100 | -0.06(-0.33%) |
Jun 21, 2007 | 17.00 | 17.08 | 16.88 | 16.98 | 430,484 | +0.00(+0.00%) |
Jun 20, 2007 | 17.20 | 17.22 | 16.97 | 16.98 | 432,505 | -0.20(-1.19%) |
Jun 19, 2007 | 17.20 | 17.21 | 17.09 | 17.18 | 353,456 | -0.02(-0.12%) |
Jun 18, 2007 | 17.18 | 17.25 | 17.15 | 17.20 | 673,479 | +0.00(+0.00%) |
Jun 15, 2007 | 17.21 | 17.22 | 17.12 | 17.20 | 606,896 | +0.06(+0.33%) |
Jun 14, 2007 | 17.03 | 17.15 | 17.00 | 17.15 | 425,563 | +0.10(+0.58%) |
Jun 13, 2007 | 16.94 | 17.10 | 16.88 | 17.05 | 772,361 | +0.11(+0.63%) |
Jun 12, 2007 | 17.09 | 17.15 | 16.91 | 16.94 | 607,462 | -0.25(-1.44%) |
Jun 11, 2007 | 17.06 | 17.21 | 17.01 | 17.19 | 582,168 | +0.09(+0.54%) |
Jun 08, 2007 | 17.00 | 17.13 | 16.93 | 17.10 | 740,145 | +0.05(+0.29%) |
Jun 07, 2007 | 17.30 | 17.36 | 17.05 | 17.05 | 1,041,009 | -0.34(-1.95%) |
Jun 06, 2007 | 17.55 | 17.59 | 17.36 | 17.39 | 699,245 | -0.27(-1.52%) |
Jun 05, 2007 | 17.84 | 17.86 | 17.60 | 17.65 | 596,762 | -0.27(-1.50%) |
Jun 04, 2007 | 17.82 | 17.93 | 17.75 | 17.92 | 270,822 | +0.06(+0.36%) |
Jun 01, 2007 | 17.72 | 17.86 | 17.72 | 17.86 | 362,959 | +0.16(+0.88%) |
May 31, 2007 | 17.82 | 17.82 | 17.65 | 17.70 | 695,465 | -0.11(-0.59%) |
May 30, 2007 | 17.58 | 17.81 | 17.54 | 17.81 | 753,103 | +0.16(+0.92%) |
May 29, 2007 | 17.58 | 17.69 | 17.57 | 17.65 | 406,787 | +0.08(+0.44%) |
May 25, 2007 | 17.45 | 17.58 | 17.37 | 17.57 | 328,827 | +0.15(+0.85%) |
May 24, 2007 | 17.59 | 17.65 | 17.39 | 17.42 | 420,122 | -0.18(-1.04%) |
May 23, 2007 | 17.66 | 17.75 | 17.60 | 17.60 | 342,734 | -0.07(-0.40%) |
May 22, 2007 | 17.44 | 17.73 | 17.32 | 17.68 | 752,130 | +0.19(+1.09%) |
May 21, 2007 | 17.38 | 17.50 | 17.26 | 17.48 | 543,612 | +0.04(+0.24%) |
May 18, 2007 | 17.39 | 17.47 | 17.35 | 17.44 | 340,667 | +0.13(+0.78%) |
May 17, 2007 | 17.14 | 17.39 | 17.14 | 17.31 | 404,430 | +0.10(+0.57%) |
May 16, 2007 | 17.13 | 17.26 | 17.08 | 17.21 | 303,605 | +0.11(+0.66%) |
May 15, 2007 | 17.10 | 17.30 | 17.08 | 17.10 | 262,574 | -0.04(-0.25%) |
May 14, 2007 | 17.41 | 17.41 | 17.13 | 17.14 | 314,141 | -0.26(-1.50%) |
May 11, 2007 | 17.17 | 17.40 | 17.09 | 17.40 | 222,345 | +0.20(+1.15%) |
May 10, 2007 | 17.50 | 17.50 | 17.14 | 17.20 | 513,514 | -0.25(-1.42%) |
May 09, 2007 | 17.34 | 17.48 | 17.29 | 17.45 | 475,325 | +0.01(+0.08%) |
May 08, 2007 | 17.12 | 17.44 | 17.11 | 17.44 | 609,097 | +0.21(+1.23%) |
May 07, 2007 | 17.26 | 17.29 | 17.18 | 17.22 | 326,620 | -0.06(-0.37%) |
May 04, 2007 | 17.00 | 17.30 | 17.00 | 17.29 | 551,860 | +0.22(+1.28%) |
May 03, 2007 | 17.07 | 17.13 | 16.94 | 17.07 | 390,126 | -0.01(-0.04%) |
May 02, 2007 | 16.94 | 17.13 | 16.89 | 17.08 | 388,737 | +0.14(+0.83%) |