Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.31 | 18.42 | 18.03 | 18.10 | 589,153 | -0.17(-0.93%) |
Apr 29, 2008 | 18.26 | 18.48 | 18.13 | 18.27 | 504,627 | -0.08(-0.46%) |
Apr 28, 2008 | 18.32 | 18.37 | 18.17 | 18.35 | 440,999 | +0.12(+0.68%) |
Apr 25, 2008 | 18.08 | 18.29 | 18.08 | 18.23 | 401,119 | +0.16(+0.87%) |
Apr 24, 2008 | 17.95 | 18.32 | 17.78 | 18.07 | 1,519,565 | +0.22(+1.21%) |
Apr 23, 2008 | 17.52 | 17.90 | 17.46 | 17.86 | 904,663 | +0.33(+1.86%) |
Apr 22, 2008 | 17.59 | 17.65 | 17.43 | 17.53 | 449,936 | -0.13(-0.74%) |
Apr 21, 2008 | 17.84 | 17.88 | 17.58 | 17.66 | 307,443 | -0.23(-1.28%) |
Apr 18, 2008 | 17.78 | 17.89 | 17.71 | 17.89 | 498,309 | +0.16(+0.92%) |
Apr 17, 2008 | 17.67 | 17.82 | 17.59 | 17.72 | 346,015 | +0.03(+0.15%) |
Apr 16, 2008 | 17.24 | 17.73 | 17.23 | 17.70 | 690,740 | +0.50(+2.93%) |
Apr 15, 2008 | 16.88 | 17.20 | 16.88 | 17.20 | 507,758 | +0.31(+1.82%) |
Apr 14, 2008 | 16.88 | 17.00 | 16.83 | 16.89 | 569,904 | +0.01(+0.08%) |
Apr 11, 2008 | 17.00 | 17.08 | 16.85 | 16.88 | 666,534 | -0.16(-0.92%) |
Apr 10, 2008 | 17.10 | 17.13 | 17.00 | 17.03 | 396,595 | -0.13(-0.76%) |
Apr 09, 2008 | 17.23 | 17.44 | 17.12 | 17.16 | 680,315 | -0.10(-0.61%) |
Apr 08, 2008 | 17.37 | 17.44 | 17.22 | 17.27 | 821,670 | -0.27(-1.53%) |
Apr 07, 2008 | 17.38 | 17.65 | 17.35 | 17.54 | 388,948 | +0.25(+1.44%) |
Apr 04, 2008 | 17.54 | 17.65 | 17.28 | 17.29 | 621,766 | -0.18(-1.05%) |
Apr 03, 2008 | 17.58 | 17.64 | 17.40 | 17.47 | 848,223 | -0.04(-0.22%) |
Apr 02, 2008 | 17.25 | 17.55 | 17.08 | 17.51 | 763,442 | +0.33(+1.94%) |
Apr 01, 2008 | 16.84 | 17.18 | 16.70 | 17.18 | 698,457 | +0.50(+3.02%) |
Mar 31, 2008 | 16.40 | 16.72 | 16.38 | 16.67 | 814,297 | +0.27(+1.63%) |
Mar 28, 2008 | 16.64 | 16.72 | 16.36 | 16.40 | 513,567 | -0.14(-0.83%) |
Mar 27, 2008 | 16.65 | 16.73 | 16.48 | 16.54 | 828,063 | +0.04(+0.24%) |
Mar 26, 2008 | 16.38 | 16.58 | 16.35 | 16.50 | 1,017,872 | +0.09(+0.56%) |
Mar 25, 2008 | 16.44 | 16.54 | 16.35 | 16.41 | 951,951 | -0.06(-0.37%) |
Mar 24, 2008 | 16.61 | 16.72 | 16.42 | 16.47 | 1,035,002 | -0.02(-0.10%) |
Mar 21, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,465 | +0.00(+0.00%) |
Mar 20, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,465 | -0.04(-0.24%) |
Mar 19, 2008 | 16.95 | 17.00 | 16.53 | 16.53 | 694,860 | -0.26(-1.56%) |
Mar 18, 2008 | 16.88 | 16.93 | 16.63 | 16.79 | 1,040,355 | +0.05(+0.27%) |
Mar 17, 2008 | 16.93 | 16.93 | 16.54 | 16.74 | 1,236,018 | -0.19(-1.12%) |
Mar 14, 2008 | 16.91 | 17.05 | 16.68 | 16.93 | 1,120,348 | +0.03(+0.19%) |
Mar 13, 2008 | 16.67 | 17.02 | 16.67 | 16.90 | 1,142,829 | +0.12(+0.70%) |
Mar 12, 2008 | 16.99 | 17.14 | 16.78 | 16.78 | 572,639 | -0.24(-1.38%) |
Mar 11, 2008 | 17.06 | 17.14 | 16.77 | 17.02 | 1,181,906 | +0.28(+1.68%) |
Mar 10, 2008 | 16.80 | 16.94 | 16.70 | 16.74 | 940,021 | -0.12(-0.70%) |
Mar 07, 2008 | 16.82 | 17.00 | 16.69 | 16.86 | 973,073 | -0.06(-0.35%) |
Mar 06, 2008 | 17.08 | 17.15 | 16.85 | 16.91 | 578,786 | -0.24(-1.41%) |
Mar 05, 2008 | 17.34 | 17.34 | 17.05 | 17.16 | 737,670 | -0.07(-0.38%) |
Mar 04, 2008 | 16.93 | 17.26 | 16.92 | 17.22 | 790,199 | +0.18(+1.04%) |
Mar 03, 2008 | 17.05 | 17.17 | 16.88 | 17.05 | 843,189 | +0.05(+0.27%) |
Feb 29, 2008 | 17.33 | 17.38 | 16.89 | 17.00 | 744,195 | -0.40(-2.29%) |
Feb 28, 2008 | 17.38 | 17.46 | 17.21 | 17.40 | 630,912 | -0.09(-0.49%) |
Feb 27, 2008 | 17.56 | 17.73 | 17.46 | 17.48 | 436,209 | -0.25(-1.44%) |
Feb 26, 2008 | 17.63 | 17.74 | 17.57 | 17.74 | 612,658 | +0.04(+0.22%) |
Feb 25, 2008 | 17.57 | 17.79 | 17.44 | 17.70 | 556,579 | +0.23(+1.31%) |
Feb 22, 2008 | 17.56 | 17.62 | 17.35 | 17.47 | 793,726 | -0.09(-0.48%) |
Feb 21, 2008 | 17.94 | 17.94 | 17.52 | 17.55 | 1,255,903 | -0.52(-2.89%) |
Feb 20, 2008 | 17.75 | 18.10 | 17.71 | 18.08 | 757,554 | +0.27(+1.54%) |
Feb 19, 2008 | 17.76 | 17.95 | 17.70 | 17.80 | 942,439 | +0.12(+0.70%) |
Feb 18, 2008 | 17.81 | 17.81 | 17.53 | 17.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.81 | 17.81 | 17.53 | 17.68 | 948,930 | -0.13(-0.73%) |
Feb 14, 2008 | 17.93 | 18.08 | 17.74 | 17.81 | 839,089 | -0.18(-0.98%) |
Feb 13, 2008 | 18.05 | 18.21 | 17.97 | 17.99 | 582,886 | -0.08(-0.43%) |
Feb 12, 2008 | 18.29 | 18.29 | 17.93 | 18.06 | 905,615 | -0.22(-1.18%) |
Feb 11, 2008 | 18.01 | 18.31 | 17.76 | 18.28 | 1,094,161 | +0.29(+1.64%) |
Feb 08, 2008 | 17.98 | 18.14 | 17.89 | 17.99 | 771,319 | +0.03(+0.18%) |
Feb 07, 2008 | 18.04 | 18.16 | 17.80 | 17.95 | 913,402 | -0.11(-0.62%) |
Feb 06, 2008 | 18.76 | 18.76 | 17.99 | 18.06 | 1,180,456 | -0.46(-2.47%) |
Feb 05, 2008 | 18.85 | 18.85 | 18.44 | 18.52 | 1,008,894 | -0.38(-2.01%) |
Feb 04, 2008 | 18.84 | 19.03 | 18.75 | 18.90 | 1,061,768 | -0.03(-0.17%) |
Feb 01, 2008 | 18.77 | 19.15 | 18.71 | 18.93 | 1,116,791 | +0.14(+0.77%) |
Jan 31, 2008 | 18.38 | 18.86 | 18.28 | 18.79 | 1,107,041 | +0.32(+1.73%) |
Jan 30, 2008 | 18.54 | 18.86 | 18.32 | 18.47 | 1,331,111 | -0.05(-0.25%) |
Jan 29, 2008 | 18.18 | 18.61 | 18.18 | 18.52 | 1,131,078 | +0.34(+1.87%) |
Jan 28, 2008 | 17.91 | 18.25 | 17.88 | 18.18 | 1,330,294 | +0.22(+1.20%) |
Jan 25, 2008 | 18.09 | 18.17 | 17.90 | 17.96 | 1,174,032 | -0.06(-0.33%) |
Jan 24, 2008 | 18.33 | 18.39 | 18.02 | 18.02 | 1,724,953 | -0.19(-1.04%) |
Jan 23, 2008 | 17.43 | 18.27 | 17.28 | 18.21 | 1,582,901 | +0.61(+3.49%) |
Jan 22, 2008 | 17.09 | 17.76 | 17.00 | 17.59 | 2,047,708 | -0.01(-0.04%) |
Jan 21, 2008 | 17.95 | 17.95 | 17.46 | 17.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 17.95 | 17.46 | 17.60 | 1,377,200 | -0.29(-1.61%) |
Jan 17, 2008 | 18.08 | 18.21 | 17.84 | 17.89 | 1,275,759 | -0.16(-0.87%) |
Jan 16, 2008 | 18.08 | 18.19 | 17.88 | 18.05 | 851,311 | +0.03(+0.15%) |
Jan 15, 2008 | 18.20 | 18.24 | 17.85 | 18.02 | 1,053,585 | -0.20(-1.11%) |
Jan 14, 2008 | 18.25 | 18.52 | 18.06 | 18.22 | 1,361,700 | +0.01(+0.07%) |
Jan 11, 2008 | 18.21 | 18.29 | 17.96 | 18.21 | 990,494 | -0.11(-0.61%) |
Jan 10, 2008 | 18.27 | 18.53 | 18.14 | 18.32 | 881,859 | -0.10(-0.53%) |
Jan 09, 2008 | 18.21 | 18.42 | 18.17 | 18.42 | 944,585 | +0.11(+0.61%) |
Jan 08, 2008 | 18.37 | 18.50 | 18.27 | 18.31 | 720,999 | +0.04(+0.21%) |
Jan 07, 2008 | 18.22 | 18.40 | 18.12 | 18.27 | 578,211 | +0.18(+0.98%) |
Jan 04, 2008 | 18.05 | 18.23 | 18.05 | 18.09 | 636,112 | -0.08(-0.43%) |
Jan 03, 2008 | 18.26 | 18.42 | 18.12 | 18.17 | 828,369 | -0.10(-0.57%) |
Jan 02, 2008 | 18.33 | 18.42 | 18.14 | 18.27 | 626,324 | -0.06(-0.32%) |
Jan 01, 2008 | 18.40 | 18.43 | 18.20 | 18.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.40 | 18.43 | 18.20 | 18.33 | 409,932 | -0.04(-0.21%) |
Dec 28, 2007 | 18.47 | 18.55 | 18.37 | 18.37 | 488,477 | -0.07(-0.39%) |
Dec 27, 2007 | 18.59 | 18.62 | 18.35 | 18.44 | 430,550 | -0.12(-0.63%) |
Dec 26, 2007 | 18.77 | 18.77 | 18.48 | 18.56 | 533,637 | -0.24(-1.29%) |
Dec 24, 2007 | 18.65 | 18.85 | 18.51 | 18.80 | 568,356 | +0.07(+0.38%) |
Dec 21, 2007 | 18.31 | 18.73 | 18.18 | 18.73 | 1,353,504 | +0.43(+2.32%) |
Dec 20, 2007 | 17.96 | 18.31 | 17.96 | 18.31 | 1,042,191 | +0.37(+2.08%) |
Dec 19, 2007 | 17.68 | 18.37 | 17.59 | 17.93 | 1,733,977 | +0.18(+1.03%) |
Dec 18, 2007 | 17.71 | 17.75 | 17.44 | 17.75 | 689,186 | +0.27(+1.53%) |
Dec 17, 2007 | 17.59 | 17.64 | 17.41 | 17.48 | 549,391 | -0.09(-0.52%) |
Dec 14, 2007 | 17.64 | 17.85 | 17.55 | 17.57 | 678,938 | -0.26(-1.47%) |
Dec 13, 2007 | 17.43 | 17.84 | 17.42 | 17.84 | 694,846 | +0.22(+1.26%) |
Dec 12, 2007 | 17.78 | 17.88 | 17.46 | 17.61 | 771,472 | -0.06(-0.33%) |
Dec 11, 2007 | 17.84 | 17.95 | 17.63 | 17.67 | 875,477 | -0.10(-0.59%) |
Dec 10, 2007 | 17.84 | 17.84 | 17.58 | 17.78 | 472,265 | +0.08(+0.44%) |
Dec 07, 2007 | 17.93 | 17.97 | 17.64 | 17.70 | 599,988 | -0.21(-1.17%) |
Dec 06, 2007 | 17.59 | 17.91 | 17.48 | 17.91 | 636,112 | +0.37(+2.13%) |
Dec 05, 2007 | 17.54 | 17.59 | 17.37 | 17.54 | 691,633 | +0.22(+1.25%) |
Dec 04, 2007 | 17.17 | 17.33 | 17.06 | 17.32 | 756,192 | +0.20(+1.18%) |
Dec 03, 2007 | 17.20 | 17.25 | 17.06 | 17.12 | 742,259 | -0.01(-0.04%) |
Nov 30, 2007 | 17.07 | 17.33 | 17.05 | 17.12 | 1,113,950 | +0.05(+0.31%) |
Nov 29, 2007 | 17.14 | 17.22 | 17.03 | 17.07 | 598,487 | -0.06(-0.34%) |
Nov 28, 2007 | 17.08 | 17.22 | 17.05 | 17.13 | 1,011,156 | +0.05(+0.27%) |
Nov 27, 2007 | 17.24 | 17.24 | 17.01 | 17.08 | 1,284,155 | -0.05(-0.31%) |
Nov 26, 2007 | 17.38 | 17.39 | 17.10 | 17.14 | 1,376,230 | -0.24(-1.39%) |
Nov 23, 2007 | 17.36 | 17.45 | 17.20 | 17.38 | 155,293 | +0.07(+0.42%) |
Nov 21, 2007 | 17.52 | 17.52 | 17.23 | 17.31 | 761,683 | -0.29(-1.67%) |
Nov 20, 2007 | 17.52 | 17.64 | 17.29 | 17.60 | 1,061,921 | +0.01(+0.07%) |
Nov 19, 2007 | 17.46 | 17.63 | 17.42 | 17.59 | 835,277 | +0.00(+0.00%) |
Nov 16, 2007 | 17.72 | 17.86 | 17.42 | 17.59 | 1,102,758 | -0.20(-1.14%) |
Nov 15, 2007 | 17.70 | 17.79 | 17.52 | 17.79 | 921,973 | +0.14(+0.81%) |
Nov 14, 2007 | 17.93 | 17.93 | 17.59 | 17.65 | 882,520 | -0.09(-0.48%) |
Nov 13, 2007 | 17.54 | 17.73 | 17.53 | 17.73 | 761,683 | +0.23(+1.31%) |
Nov 12, 2007 | 17.67 | 17.73 | 17.47 | 17.50 | 785,390 | -0.02(-0.11%) |
Nov 09, 2007 | 17.42 | 17.61 | 17.29 | 17.52 | 1,092,970 | -0.10(-0.59%) |
Nov 08, 2007 | 17.65 | 18.30 | 17.33 | 17.63 | 1,421,505 | +0.01(+0.04%) |
Nov 07, 2007 | 18.22 | 18.22 | 17.62 | 17.62 | 380,918 | -0.58(-3.20%) |
Nov 06, 2007 | 18.32 | 18.33 | 17.98 | 18.20 | 547,096 | +0.01(+0.04%) |
Nov 05, 2007 | 18.42 | 18.42 | 18.12 | 18.20 | 903,038 | -0.16(-0.89%) |
Nov 02, 2007 | 18.31 | 18.39 | 18.05 | 18.36 | 1,143,290 | +0.21(+1.15%) |
Nov 01, 2007 | 18.27 | 18.36 | 18.06 | 18.15 | 511,612 | -0.19(-1.03%) |
Oct 31, 2007 | 18.10 | 18.44 | 18.05 | 18.34 | 737,670 | +0.18(+1.01%) |
Oct 30, 2007 | 18.27 | 18.39 | 18.11 | 18.16 | 600,170 | -0.12(-0.68%) |
Oct 29, 2007 | 18.36 | 18.49 | 18.13 | 18.28 | 569,886 | -0.10(-0.57%) |
Oct 26, 2007 | 18.40 | 18.46 | 18.20 | 18.39 | 717,022 | +0.03(+0.14%) |
Oct 25, 2007 | 18.39 | 18.54 | 18.28 | 18.36 | 524,154 | -0.03(-0.14%) |
Oct 24, 2007 | 18.35 | 18.41 | 18.05 | 18.39 | 547,708 | +0.04(+0.21%) |
Oct 23, 2007 | 18.48 | 18.52 | 18.05 | 18.35 | 554,744 | +0.09(+0.50%) |
Oct 22, 2007 | 18.10 | 18.27 | 18.01 | 18.25 | 657,525 | +0.09(+0.50%) |
Oct 19, 2007 | 18.50 | 18.52 | 18.13 | 18.16 | 317,521 | -0.33(-1.80%) |
Oct 18, 2007 | 18.52 | 18.59 | 18.41 | 18.50 | 474,140 | +0.01(+0.07%) |
Oct 17, 2007 | 18.70 | 18.78 | 18.31 | 18.48 | 468,481 | -0.24(-1.26%) |
Oct 16, 2007 | 18.87 | 18.95 | 18.63 | 18.72 | 476,434 | -0.14(-0.76%) |
Oct 15, 2007 | 19.21 | 19.21 | 18.74 | 18.86 | 460,986 | -0.35(-1.80%) |
Oct 12, 2007 | 19.28 | 19.37 | 19.14 | 19.21 | 507,100 | -0.05(-0.27%) |
Oct 11, 2007 | 19.27 | 19.35 | 19.14 | 19.26 | 574,015 | +0.09(+0.48%) |
Oct 10, 2007 | 19.26 | 19.26 | 19.01 | 19.17 | 419,231 | -0.08(-0.41%) |
Oct 09, 2007 | 19.15 | 19.25 | 19.07 | 19.25 | 432,844 | +0.18(+0.93%) |
Oct 08, 2007 | 19.18 | 19.27 | 19.05 | 19.07 | 310,791 | -0.07(-0.38%) |
Oct 05, 2007 | 18.97 | 19.14 | 18.93 | 19.14 | 685,362 | +0.18(+0.97%) |
Oct 04, 2007 | 18.95 | 19.01 | 18.84 | 18.96 | 492,188 | +0.05(+0.28%) |
Oct 03, 2007 | 18.91 | 19.01 | 18.73 | 18.91 | 550,308 | +0.06(+0.31%) |
Oct 02, 2007 | 18.88 | 18.94 | 18.75 | 18.85 | 545,261 | -0.06(-0.31%) |
Oct 01, 2007 | 18.62 | 18.95 | 18.61 | 18.91 | 561,321 | +0.39(+2.12%) |
Sep 28, 2007 | 18.65 | 18.72 | 18.42 | 18.52 | 529,201 | -0.08(-0.42%) |
Sep 27, 2007 | 18.77 | 18.78 | 18.57 | 18.59 | 433,762 | -0.04(-0.21%) |
Sep 26, 2007 | 18.58 | 18.73 | 18.54 | 18.63 | 319,050 | +0.16(+0.88%) |
Sep 25, 2007 | 18.52 | 18.56 | 18.40 | 18.47 | 436,821 | -0.05(-0.25%) |
Sep 24, 2007 | 18.50 | 18.59 | 18.44 | 18.52 | 426,267 | +0.01(+0.07%) |
Sep 21, 2007 | 18.63 | 18.67 | 18.42 | 18.50 | 559,332 | +0.05(+0.25%) |
Sep 20, 2007 | 18.40 | 18.50 | 18.35 | 18.46 | 552,908 | +0.03(+0.18%) |
Sep 19, 2007 | 18.23 | 18.52 | 18.23 | 18.42 | 600,475 | +0.20(+1.11%) |
Sep 18, 2007 | 17.93 | 18.23 | 17.86 | 18.22 | 619,288 | +0.29(+1.64%) |
Sep 17, 2007 | 17.95 | 18.05 | 17.86 | 17.93 | 288,919 | -0.11(-0.62%) |
Sep 14, 2007 | 18.05 | 18.08 | 17.91 | 18.04 | 625,253 | -0.11(-0.61%) |
Sep 13, 2007 | 18.44 | 18.46 | 18.10 | 18.15 | 829,592 | -0.24(-1.28%) |
Sep 12, 2007 | 18.50 | 18.69 | 18.35 | 18.39 | 1,085,475 | -0.05(-0.28%) |
Sep 11, 2007 | 18.14 | 18.45 | 17.99 | 18.44 | 1,087,464 | +0.34(+1.88%) |
Sep 10, 2007 | 17.99 | 18.16 | 17.84 | 18.10 | 1,089,299 | +0.09(+0.51%) |
Sep 07, 2007 | 18.20 | 18.20 | 17.91 | 18.01 | 580,286 | -0.19(-1.04%) |
Sep 06, 2007 | 18.26 | 18.32 | 18.02 | 18.20 | 828,216 | -0.06(-0.32%) |
Sep 05, 2007 | 18.39 | 18.41 | 18.11 | 18.25 | 740,423 | -0.16(-0.85%) |
Sep 04, 2007 | 18.50 | 18.61 | 18.40 | 18.41 | 651,407 | +0.03(+0.18%) |
Aug 31, 2007 | 18.52 | 18.52 | 18.22 | 18.38 | 1,018,790 | +0.13(+0.72%) |
Aug 30, 2007 | 18.30 | 18.67 | 18.20 | 18.25 | 1,373,018 | -0.05(-0.25%) |
Aug 29, 2007 | 18.20 | 18.38 | 17.95 | 18.29 | 712,740 | +0.29(+1.63%) |
Aug 28, 2007 | 18.24 | 18.40 | 17.99 | 18.00 | 657,678 | -0.21(-1.15%) |
Aug 27, 2007 | 18.75 | 18.90 | 18.12 | 18.21 | 937,727 | +0.01(+0.04%) |
Aug 24, 2007 | 17.88 | 18.20 | 17.85 | 18.20 | 484,082 | +0.32(+1.79%) |
Aug 23, 2007 | 17.88 | 18.05 | 17.72 | 17.88 | 588,087 | -0.14(-0.80%) |
Aug 22, 2007 | 18.05 | 18.11 | 17.80 | 18.03 | 464,045 | +0.06(+0.33%) |
Aug 21, 2007 | 17.91 | 18.15 | 17.80 | 17.97 | 526,142 | +0.09(+0.48%) |
Aug 20, 2007 | 17.80 | 18.00 | 17.58 | 17.88 | 639,018 | +0.08(+0.44%) |
Aug 17, 2007 | 17.86 | 17.98 | 17.43 | 17.80 | 1,198,351 | +0.25(+1.42%) |
Aug 16, 2007 | 17.45 | 17.65 | 17.00 | 17.55 | 1,527,191 | +0.10(+0.60%) |
Aug 15, 2007 | 17.52 | 18.04 | 17.38 | 17.45 | 736,294 | -0.21(-1.18%) |
Aug 14, 2007 | 17.87 | 18.12 | 17.64 | 17.66 | 615,006 | -0.27(-1.50%) |
Aug 13, 2007 | 18.31 | 18.43 | 17.90 | 17.93 | 1,503,789 | -0.25(-1.37%) |
Aug 10, 2007 | 17.27 | 18.42 | 16.90 | 18.18 | 1,995,978 | +0.87(+5.02%) |
Aug 09, 2007 | 17.09 | 17.38 | 15.61 | 17.31 | 3,619,832 | -0.17(-0.97%) |
Aug 08, 2007 | 18.23 | 18.05 | 17.14 | 17.48 | 3,106,690 | -0.75(-4.12%) |
Aug 07, 2007 | 18.11 | 18.41 | 17.80 | 18.23 | 1,180,303 | +0.12(+0.69%) |
Aug 06, 2007 | 17.93 | 18.10 | 17.59 | 18.10 | 1,460,046 | +0.21(+1.17%) |
Aug 03, 2007 | 17.99 | 18.55 | 17.86 | 17.89 | 1,371,183 | -0.65(-3.52%) |
Aug 02, 2007 | 18.69 | 18.82 | 18.37 | 18.55 | 755,412 | -0.05(-0.28%) |
Aug 01, 2007 | 18.35 | 18.67 | 18.28 | 18.60 | 892,607 | +0.25(+1.35%) |
Jul 31, 2007 | 18.72 | 18.82 | 18.31 | 18.35 | 1,067,274 | -0.24(-1.30%) |
Jul 30, 2007 | 18.71 | 19.06 | 18.59 | 18.59 | 995,083 | -0.01(-0.03%) |
Jul 27, 2007 | 19.16 | 19.22 | 18.56 | 18.60 | 1,304,650 | -0.50(-2.60%) |
Jul 26, 2007 | 18.94 | 19.25 | 18.84 | 19.10 | 1,119,736 | -0.24(-1.25%) |
Jul 25, 2007 | 19.41 | 19.52 | 19.14 | 19.34 | 808,485 | +0.11(+0.58%) |
Jul 24, 2007 | 19.71 | 19.71 | 19.18 | 19.23 | 518,342 | -0.50(-2.52%) |
Jul 23, 2007 | 19.68 | 19.96 | 19.61 | 19.73 | 1,009,001 | +0.21(+1.07%) |
Jul 20, 2007 | 19.69 | 19.78 | 19.50 | 19.52 | 414,796 | -0.25(-1.29%) |
Jul 19, 2007 | 19.82 | 19.82 | 19.46 | 19.77 | 597,569 | +0.09(+0.43%) |
Jul 18, 2007 | 19.62 | 19.73 | 19.47 | 19.69 | 588,393 | +0.04(+0.20%) |
Jul 17, 2007 | 19.70 | 19.87 | 19.65 | 19.65 | 461,598 | -0.10(-0.50%) |
Jul 16, 2007 | 19.97 | 20.01 | 19.71 | 19.75 | 337,557 | -0.29(-1.44%) |
Jul 13, 2007 | 20.07 | 20.12 | 19.95 | 20.03 | 477,352 | -0.01(-0.07%) |
Jul 12, 2007 | 19.81 | 20.05 | 19.81 | 20.05 | 419,843 | +0.32(+1.62%) |
Jul 11, 2007 | 19.78 | 19.94 | 19.65 | 19.73 | 560,403 | -0.05(-0.23%) |
Jul 10, 2007 | 19.84 | 20.01 | 19.77 | 19.77 | 785,390 | -0.10(-0.49%) |
Jul 09, 2007 | 19.88 | 19.88 | 19.69 | 19.87 | 716,257 | +0.07(+0.33%) |
Jul 06, 2007 | 19.90 | 20.16 | 19.76 | 19.80 | 574,627 | -0.03(-0.16%) |
Jul 05, 2007 | 20.00 | 20.11 | 19.76 | 19.84 | 713,504 | -0.12(-0.59%) |
Jul 03, 2007 | 19.92 | 20.05 | 19.90 | 19.95 | 251,906 | +0.12(+0.63%) |
Jul 02, 2007 | 19.65 | 20.06 | 19.68 | 19.83 | 768,260 | +0.18(+0.90%) |
Jun 29, 2007 | 19.67 | 19.80 | 19.56 | 19.65 | 410,819 | +0.07(+0.37%) |
Jun 28, 2007 | 19.62 | 19.81 | 19.49 | 19.58 | 432,232 | +0.03(+0.13%) |
Jun 27, 2007 | 19.21 | 19.56 | 19.03 | 19.56 | 819,039 | +0.35(+1.80%) |
Jun 26, 2007 | 19.50 | 19.64 | 19.21 | 19.21 | 584,110 | -0.28(-1.44%) |
Jun 25, 2007 | 19.50 | 19.58 | 19.37 | 19.49 | 573,404 | -0.01(-0.07%) |
Jun 22, 2007 | 19.57 | 19.84 | 19.39 | 19.50 | 592,216 | -0.16(-0.80%) |
Jun 21, 2007 | 19.64 | 19.73 | 19.49 | 19.66 | 331,439 | -0.04(-0.20%) |
Jun 20, 2007 | 20.02 | 20.16 | 19.65 | 19.70 | 717,787 | -0.20(-1.02%) |
Jun 19, 2007 | 19.75 | 19.95 | 19.65 | 19.90 | 669,455 | +0.04(+0.20%) |
Jun 18, 2007 | 19.95 | 19.99 | 19.77 | 19.86 | 588,545 | -0.12(-0.59%) |
Jun 15, 2007 | 19.96 | 20.00 | 19.79 | 19.98 | 505,494 | +0.19(+0.96%) |
Jun 14, 2007 | 19.62 | 19.81 | 19.62 | 19.79 | 393,230 | +0.15(+0.77%) |
Jun 13, 2007 | 19.69 | 19.80 | 19.57 | 19.64 | 921,209 | -0.04(-0.20%) |
Jun 12, 2007 | 20.11 | 20.11 | 19.56 | 19.68 | 966,022 | -0.41(-2.02%) |
Jun 11, 2007 | 20.09 | 20.44 | 20.02 | 20.09 | 761,683 | +0.04(+0.20%) |
Jun 08, 2007 | 20.03 | 20.14 | 19.86 | 20.05 | 619,441 | -0.07(-0.32%) |
Jun 07, 2007 | 20.60 | 20.62 | 20.07 | 20.11 | 885,266 | -0.60(-2.90%) |
Jun 06, 2007 | 21.01 | 21.01 | 20.65 | 20.71 | 777,437 | -0.29(-1.37%) |
Jun 05, 2007 | 21.17 | 21.18 | 20.97 | 21.00 | 471,234 | -0.20(-0.96%) |
Jun 04, 2007 | 21.18 | 21.24 | 21.10 | 21.20 | 595,734 | -0.03(-0.15%) |
Jun 01, 2007 | 21.16 | 21.31 | 21.13 | 21.24 | 580,286 | +0.06(+0.28%) |
May 31, 2007 | 21.21 | 21.28 | 21.14 | 21.18 | 693,009 | -0.03(-0.15%) |
May 30, 2007 | 21.03 | 21.45 | 20.85 | 21.21 | 526,448 | +0.18(+0.87%) |
May 29, 2007 | 20.89 | 21.34 | 20.89 | 21.03 | 435,138 | +0.19(+0.91%) |
May 25, 2007 | 20.93 | 21.05 | 20.75 | 20.84 | 404,090 | -0.09(-0.44%) |
May 24, 2007 | 21.17 | 21.36 | 20.84 | 20.93 | 813,686 | -0.33(-1.54%) |
May 23, 2007 | 21.47 | 21.57 | 21.21 | 21.26 | 588,087 | -0.39(-1.81%) |
May 22, 2007 | 21.62 | 21.88 | 21.54 | 21.65 | 638,101 | +0.03(+0.15%) |
May 21, 2007 | 21.46 | 21.65 | 21.39 | 21.62 | 572,027 | +0.16(+0.73%) |
May 18, 2007 | 21.48 | 21.59 | 21.38 | 21.46 | 517,424 | -0.02(-0.09%) |
May 17, 2007 | 21.29 | 21.52 | 21.29 | 21.48 | 1,300,521 | +0.24(+1.11%) |
May 16, 2007 | 21.01 | 21.33 | 21.01 | 21.24 | 1,104,441 | +0.24(+1.12%) |
May 15, 2007 | 21.05 | 21.26 | 21.01 | 21.01 | 990,188 | +0.00(+0.00%) |
May 14, 2007 | 20.99 | 21.09 | 20.95 | 21.01 | 361,417 | +0.04(+0.19%) |
May 11, 2007 | 20.82 | 21.05 | 20.82 | 20.97 | 466,645 | +0.16(+0.75%) |
May 10, 2007 | 21.06 | 21.06 | 20.81 | 20.81 | 453,186 | -0.33(-1.55%) |
May 09, 2007 | 21.05 | 21.16 | 21.01 | 21.14 | 402,560 | +0.07(+0.34%) |
May 08, 2007 | 20.88 | 21.09 | 20.88 | 21.07 | 676,185 | +0.08(+0.37%) |
May 07, 2007 | 20.99 | 21.11 | 20.92 | 20.99 | 617,759 | +0.03(+0.12%) |
May 04, 2007 | 21.02 | 21.18 | 20.82 | 20.96 | 715,340 | -0.01(-0.03%) |
May 03, 2007 | 20.92 | 21.03 | 20.70 | 20.97 | 700,810 | +0.05(+0.25%) |
May 02, 2007 | 21.03 | 21.08 | 20.73 | 20.92 | 726,077 | -0.07(-0.31%) |