Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.33 | 18.45 | 18.17 | 18.17 | 83,517 | -0.12(-0.63%) |
Apr 29, 2008 | 18.36 | 18.38 | 18.27 | 18.29 | 110,719 | -0.08(-0.44%) |
Apr 28, 2008 | 18.41 | 18.47 | 18.36 | 18.37 | 48,962 | -0.04(-0.20%) |
Apr 25, 2008 | 18.30 | 18.43 | 18.18 | 18.41 | 32,928 | +0.15(+0.83%) |
Apr 24, 2008 | 18.06 | 18.33 | 18.01 | 18.25 | 14,675 | +0.26(+1.47%) |
Apr 23, 2008 | 18.02 | 18.12 | 17.93 | 17.99 | 28,453 | -0.02(-0.11%) |
Apr 22, 2008 | 18.01 | 18.05 | 17.93 | 18.01 | 29,782 | -0.11(-0.62%) |
Apr 21, 2008 | 18.13 | 18.16 | 18.05 | 18.12 | 14,932 | -0.14(-0.76%) |
Apr 18, 2008 | 18.38 | 18.38 | 18.24 | 18.26 | 28,262 | +0.26(+1.43%) |
Apr 17, 2008 | 17.91 | 18.04 | 17.90 | 18.00 | 93,895 | +0.03(+0.17%) |
Apr 16, 2008 | 17.76 | 17.97 | 17.76 | 17.97 | 74,319 | +0.41(+2.35%) |
Apr 15, 2008 | 17.53 | 17.56 | 17.45 | 17.56 | 10,496 | +0.12(+0.70%) |
Apr 14, 2008 | 17.61 | 17.61 | 17.44 | 17.44 | 32,627 | -0.19(-1.08%) |
Apr 11, 2008 | 17.77 | 17.85 | 17.59 | 17.63 | 26,564 | -0.31(-1.74%) |
Apr 10, 2008 | 17.92 | 18.05 | 17.92 | 17.94 | 10,035 | +0.04(+0.25%) |
Apr 09, 2008 | 18.02 | 18.05 | 17.88 | 17.89 | 17,119 | -0.21(-1.14%) |
Apr 08, 2008 | 18.15 | 18.20 | 18.06 | 18.10 | 6,050 | -0.14(-0.79%) |
Apr 07, 2008 | 18.33 | 18.34 | 18.23 | 18.24 | 22,580 | +0.07(+0.39%) |
Apr 04, 2008 | 18.29 | 18.34 | 18.16 | 18.17 | 27,302 | -0.06(-0.31%) |
Apr 03, 2008 | 18.10 | 18.33 | 18.08 | 18.23 | 27,155 | -0.01(-0.03%) |
Apr 02, 2008 | 18.26 | 18.35 | 18.19 | 18.23 | 85,893 | -0.01(-0.07%) |
Apr 01, 2008 | 17.77 | 18.25 | 17.77 | 18.25 | 125,740 | +0.71(+4.08%) |
Mar 31, 2008 | 17.77 | 17.77 | 17.42 | 17.53 | 52,539 | +0.11(+0.63%) |
Mar 28, 2008 | 17.72 | 17.73 | 17.42 | 17.42 | 38,961 | -0.22(-1.25%) |
Mar 27, 2008 | 17.92 | 17.93 | 17.64 | 17.64 | 106,554 | -0.19(-1.08%) |
Mar 26, 2008 | 18.00 | 18.00 | 17.79 | 17.84 | 70,249 | -0.25(-1.39%) |
Mar 25, 2008 | 18.08 | 18.13 | 17.95 | 18.09 | 77,923 | +0.03(+0.15%) |
Mar 24, 2008 | 17.97 | 18.25 | 17.96 | 18.06 | 93,567 | +0.04(+0.23%) |
Mar 21, 2008 | 17.54 | 18.02 | 17.54 | 18.02 | 38,666 | +0.00(+0.00%) |
Mar 20, 2008 | 17.54 | 18.02 | 17.54 | 18.02 | 38,666 | +0.48(+2.76%) |
Mar 19, 2008 | 17.95 | 17.95 | 17.53 | 17.54 | 43,684 | -0.20(-1.11%) |
Mar 18, 2008 | 17.33 | 17.74 | 17.33 | 17.73 | 75,857 | +0.71(+4.16%) |
Mar 17, 2008 | 16.77 | 17.13 | 16.60 | 17.02 | 40,145 | -0.14(-0.79%) |
Mar 14, 2008 | 17.62 | 17.62 | 16.98 | 17.16 | 255,023 | -0.39(-2.22%) |
Mar 13, 2008 | 17.23 | 17.61 | 17.07 | 17.55 | 110,690 | +0.12(+0.70%) |
Mar 12, 2008 | 17.68 | 17.87 | 17.43 | 17.43 | 58,737 | +0.13(+0.72%) |
Mar 11, 2008 | 17.28 | 17.38 | 17.22 | 17.30 | 27,745 | +0.43(+2.53%) |
Mar 10, 2008 | 17.11 | 17.13 | 16.88 | 16.88 | 77,333 | -0.25(-1.48%) |
Mar 07, 2008 | 17.12 | 17.34 | 16.98 | 17.13 | 77,333 | -0.15(-0.86%) |
Mar 06, 2008 | 17.59 | 17.59 | 17.28 | 17.28 | 79,989 | -0.38(-2.15%) |
Mar 05, 2008 | 17.72 | 17.82 | 17.55 | 17.66 | 153,190 | +0.01(+0.04%) |
Mar 04, 2008 | 17.56 | 17.65 | 17.40 | 17.65 | 62,870 | -0.08(-0.48%) |
Mar 03, 2008 | 17.72 | 17.78 | 17.59 | 17.74 | 101,168 | -0.02(-0.11%) |
Feb 29, 2008 | 18.08 | 18.08 | 17.74 | 17.76 | 104,072 | -0.51(-2.78%) |
Feb 28, 2008 | 18.37 | 18.37 | 18.23 | 18.26 | 156,142 | -0.24(-1.28%) |
Feb 27, 2008 | 18.47 | 18.61 | 18.46 | 18.50 | 24,498 | -0.02(-0.11%) |
Feb 26, 2008 | 18.34 | 18.58 | 18.33 | 18.52 | 196,285 | +0.10(+0.55%) |
Feb 25, 2008 | 18.17 | 18.44 | 18.04 | 18.42 | 268,010 | +0.22(+1.21%) |
Feb 22, 2008 | 17.99 | 18.20 | 17.83 | 18.20 | 259,155 | +0.19(+1.07%) |
Feb 21, 2008 | 18.33 | 18.33 | 17.99 | 18.01 | 112,162 | -0.22(-1.19%) |
Feb 20, 2008 | 17.92 | 18.27 | 17.92 | 18.22 | 53,424 | +0.14(+0.79%) |
Feb 19, 2008 | 18.30 | 18.32 | 18.07 | 18.08 | 67,002 | -0.07(-0.41%) |
Feb 18, 2008 | 18.04 | 18.16 | 17.97 | 18.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.04 | 18.16 | 17.97 | 18.16 | 111,867 | +0.03(+0.17%) |
Feb 14, 2008 | 18.41 | 18.41 | 18.12 | 18.13 | 94,748 | -0.29(-1.56%) |
Feb 13, 2008 | 18.30 | 18.41 | 18.22 | 18.41 | 56,081 | +0.21(+1.17%) |
Feb 12, 2008 | 18.19 | 18.33 | 18.10 | 18.20 | 61,689 | +0.19(+1.07%) |
Feb 11, 2008 | 18.01 | 18.06 | 17.81 | 18.01 | 144,926 | +0.03(+0.19%) |
Feb 08, 2008 | 18.11 | 18.14 | 17.87 | 17.97 | 91,796 | -0.21(-1.14%) |
Feb 07, 2008 | 17.98 | 18.21 | 17.93 | 18.18 | 157,618 | +0.19(+1.05%) |
Feb 06, 2008 | 18.23 | 18.32 | 17.98 | 17.99 | 224,325 | -0.15(-0.80%) |
Feb 05, 2008 | 18.37 | 18.52 | 18.14 | 18.14 | 98,585 | -0.60(-3.22%) |
Feb 04, 2008 | 18.92 | 18.92 | 18.74 | 18.74 | 58,147 | -0.27(-1.41%) |
Feb 01, 2008 | 18.71 | 19.01 | 18.71 | 19.01 | 102,422 | +0.35(+1.89%) |
Jan 31, 2008 | 18.07 | 18.77 | 18.07 | 18.65 | 122,257 | +0.37(+2.00%) |
Jan 30, 2008 | 18.36 | 18.77 | 18.28 | 18.29 | 77,628 | -0.14(-0.74%) |
Jan 29, 2008 | 18.41 | 18.47 | 18.35 | 18.42 | 26,860 | +0.24(+1.30%) |
Jan 28, 2008 | 17.84 | 18.19 | 17.78 | 18.19 | 47,521 | +0.34(+1.92%) |
Jan 25, 2008 | 18.34 | 18.34 | 17.83 | 17.84 | 43,888 | -0.28(-1.55%) |
Jan 24, 2008 | 18.14 | 18.15 | 17.94 | 18.13 | 64,936 | +0.09(+0.51%) |
Jan 23, 2008 | 17.04 | 18.04 | 16.96 | 18.03 | 124,855 | +0.65(+3.76%) |
Jan 22, 2008 | 16.65 | 17.56 | 16.60 | 17.38 | 66,456 | -0.02(-0.12%) |
Jan 21, 2008 | 17.68 | 17.77 | 17.27 | 17.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.68 | 17.77 | 17.27 | 17.40 | 62,575 | -0.18(-1.00%) |
Jan 17, 2008 | 18.16 | 18.19 | 17.55 | 17.58 | 36,807 | -0.59(-3.23%) |
Jan 16, 2008 | 18.11 | 18.36 | 18.06 | 18.16 | 64,641 | +0.00(+0.02%) |
Jan 15, 2008 | 18.34 | 18.39 | 18.16 | 18.16 | 41,913 | -0.43(-2.30%) |
Jan 14, 2008 | 18.56 | 18.61 | 18.46 | 18.59 | 11,806 | +0.14(+0.77%) |
Jan 11, 2008 | 18.49 | 18.68 | 18.41 | 18.44 | 46,931 | -0.23(-1.23%) |
Jan 10, 2008 | 18.33 | 18.81 | 18.33 | 18.67 | 48,997 | +0.24(+1.29%) |
Jan 09, 2008 | 18.27 | 18.44 | 18.03 | 18.44 | 145,516 | +0.22(+1.19%) |
Jan 08, 2008 | 18.79 | 18.80 | 18.21 | 18.22 | 49,292 | -0.39(-2.08%) |
Jan 07, 2008 | 18.63 | 18.71 | 18.44 | 18.61 | 273,028 | +0.10(+0.53%) |
Jan 04, 2008 | 18.75 | 18.75 | 18.48 | 18.51 | 48,702 | -0.39(-2.08%) |
Jan 03, 2008 | 19.02 | 19.08 | 18.90 | 18.90 | 16,529 | -0.08(-0.43%) |
Jan 02, 2008 | 19.27 | 19.30 | 18.91 | 18.98 | 80,875 | -0.24(-1.27%) |
Jan 01, 2008 | 19.28 | 19.34 | 19.19 | 19.23 | 26,269 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.34 | 19.19 | 19.23 | 26,269 | -0.11(-0.56%) |
Dec 28, 2007 | 19.50 | 19.51 | 19.27 | 19.33 | 44,274 | +0.00(+0.02%) |
Dec 27, 2007 | 19.56 | 19.57 | 19.33 | 19.33 | 112,753 | -0.33(-1.69%) |
Dec 26, 2007 | 19.63 | 19.67 | 19.57 | 19.66 | 135,481 | +0.02(+0.09%) |
Dec 24, 2007 | 19.63 | 19.67 | 19.63 | 19.65 | 21,842 | +0.11(+0.54%) |
Dec 21, 2007 | 19.41 | 19.54 | 19.40 | 19.54 | 51,949 | +0.33(+1.73%) |
Dec 20, 2007 | 19.31 | 19.31 | 19.04 | 19.21 | 127,216 | +0.07(+0.35%) |
Dec 19, 2007 | 19.27 | 19.27 | 19.07 | 19.14 | 247,053 | -0.03(-0.14%) |
Dec 18, 2007 | 19.20 | 19.21 | 18.96 | 19.17 | 126,921 | +0.10(+0.53%) |
Dec 17, 2007 | 19.44 | 19.44 | 19.06 | 19.07 | 1,134,321 | -0.44(-2.27%) |
Dec 14, 2007 | 19.69 | 19.76 | 19.51 | 19.51 | 42,503 | -0.30(-1.50%) |
Dec 13, 2007 | 19.65 | 19.81 | 19.56 | 19.81 | 67,592 | +0.02(+0.10%) |
Dec 12, 2007 | 20.12 | 20.20 | 19.59 | 19.79 | 40,732 | +0.07(+0.34%) |
Dec 11, 2007 | 20.27 | 20.32 | 19.72 | 19.72 | 136,366 | -0.54(-2.64%) |
Dec 10, 2007 | 20.13 | 20.30 | 20.13 | 20.26 | 23,022 | +0.17(+0.86%) |
Dec 07, 2007 | 20.15 | 20.19 | 20.08 | 20.08 | 23,613 | -0.02(-0.08%) |
Dec 06, 2007 | 19.82 | 20.10 | 19.82 | 20.10 | 19,776 | +0.28(+1.42%) |
Dec 05, 2007 | 19.64 | 19.82 | 19.64 | 19.82 | 30,697 | +0.33(+1.67%) |
Dec 04, 2007 | 19.58 | 19.60 | 19.49 | 19.49 | 34,829 | -0.13(-0.66%) |
Dec 03, 2007 | 19.68 | 19.77 | 19.62 | 19.62 | 28,935 | -0.13(-0.65%) |
Nov 30, 2007 | 19.79 | 19.83 | 19.68 | 19.75 | 42,799 | +0.24(+1.25%) |
Nov 29, 2007 | 19.44 | 19.60 | 19.39 | 19.51 | 17,709 | -0.03(-0.16%) |
Nov 28, 2007 | 19.08 | 19.55 | 19.08 | 19.54 | 31,877 | +0.61(+3.20%) |
Nov 27, 2007 | 18.77 | 18.94 | 18.76 | 18.93 | 67,592 | +0.27(+1.47%) |
Nov 26, 2007 | 19.19 | 19.19 | 18.66 | 18.66 | 48,702 | -0.47(-2.48%) |
Nov 23, 2007 | 19.02 | 19.14 | 18.98 | 19.13 | 15,643 | +0.26(+1.40%) |
Nov 21, 2007 | 18.96 | 19.07 | 18.84 | 18.87 | 26,860 | -0.25(-1.29%) |
Nov 20, 2007 | 19.02 | 19.26 | 18.89 | 19.11 | 32,173 | +0.02(+0.08%) |
Nov 19, 2007 | 19.29 | 19.29 | 19.06 | 19.10 | 36,895 | -0.34(-1.77%) |
Nov 16, 2007 | 19.40 | 19.50 | 19.29 | 19.44 | 19,185 | +0.05(+0.24%) |
Nov 15, 2007 | 19.57 | 19.63 | 19.35 | 19.40 | 39,847 | -0.24(-1.22%) |
Nov 14, 2007 | 19.81 | 19.86 | 19.62 | 19.64 | 24,498 | -0.16(-0.80%) |
Nov 13, 2007 | 19.39 | 19.80 | 19.39 | 19.80 | 31,287 | +0.54(+2.82%) |
Nov 12, 2007 | 19.29 | 19.52 | 19.22 | 19.25 | 31,877 | -0.10(-0.51%) |
Nov 09, 2007 | 19.32 | 19.58 | 19.22 | 19.35 | 72,905 | -0.17(-0.87%) |
Nov 08, 2007 | 19.52 | 19.59 | 19.23 | 19.52 | 76,152 | +0.09(+0.45%) |
Nov 07, 2007 | 19.80 | 19.88 | 19.43 | 19.43 | 148,468 | -0.61(-3.06%) |
Nov 06, 2007 | 19.93 | 20.05 | 19.78 | 20.05 | 50,473 | +0.23(+1.15%) |
Nov 05, 2007 | 19.72 | 19.93 | 19.72 | 19.82 | 38,961 | -0.11(-0.54%) |
Nov 02, 2007 | 20.15 | 20.15 | 19.77 | 19.93 | 41,028 | -0.13(-0.64%) |
Nov 01, 2007 | 20.46 | 20.46 | 20.01 | 20.06 | 25,384 | -0.54(-2.63%) |
Oct 31, 2007 | 20.50 | 20.66 | 20.46 | 20.60 | 43,389 | +0.21(+1.01%) |
Oct 30, 2007 | 20.42 | 20.48 | 20.39 | 20.39 | 10,625 | -0.14(-0.68%) |
Oct 29, 2007 | 20.47 | 20.54 | 20.47 | 20.53 | 10,625 | +0.08(+0.38%) |
Oct 26, 2007 | 20.35 | 20.45 | 20.23 | 20.45 | 32,763 | +0.29(+1.43%) |
Oct 25, 2007 | 20.18 | 20.19 | 20.04 | 20.16 | 14,463 | +0.01(+0.05%) |
Oct 24, 2007 | 20.12 | 20.16 | 19.88 | 20.15 | 68,773 | -0.04(-0.22%) |
Oct 23, 2007 | 20.14 | 20.20 | 20.01 | 20.20 | 17,414 | +0.12(+0.61%) |
Oct 22, 2007 | 19.81 | 20.11 | 19.81 | 20.08 | 52,539 | +0.09(+0.44%) |
Oct 19, 2007 | 20.35 | 20.35 | 19.99 | 19.99 | 40,142 | -0.48(-2.33%) |
Oct 18, 2007 | 20.46 | 20.51 | 20.39 | 20.47 | 68,478 | +0.03(+0.17%) |
Oct 17, 2007 | 20.69 | 20.69 | 20.35 | 20.43 | 12,987 | -0.11(-0.51%) |
Oct 16, 2007 | 20.61 | 20.63 | 20.52 | 20.54 | 39,847 | -0.16(-0.75%) |
Oct 15, 2007 | 20.93 | 20.93 | 20.64 | 20.69 | 47,521 | -0.17(-0.80%) |
Oct 12, 2007 | 20.85 | 20.92 | 20.84 | 20.86 | 54,900 | -0.02(-0.08%) |
Oct 11, 2007 | 21.05 | 21.10 | 20.88 | 20.88 | 12,987 | -0.03(-0.15%) |
Oct 10, 2007 | 20.94 | 20.96 | 20.84 | 20.91 | 56,081 | -0.07(-0.36%) |
Oct 09, 2007 | 20.84 | 20.98 | 20.82 | 20.98 | 94,748 | +0.15(+0.72%) |
Oct 08, 2007 | 20.88 | 20.88 | 20.81 | 20.83 | 72,905 | -0.13(-0.61%) |
Oct 05, 2007 | 20.89 | 20.99 | 20.83 | 20.96 | 74,381 | +0.21(+1.00%) |
Oct 04, 2007 | 20.70 | 20.77 | 20.70 | 20.75 | 72,020 | +0.04(+0.21%) |
Oct 03, 2007 | 20.67 | 20.77 | 20.67 | 20.71 | 148,763 | -0.06(-0.31%) |
Oct 02, 2007 | 20.78 | 20.78 | 20.69 | 20.77 | 63,755 | +0.06(+0.29%) |
Oct 01, 2007 | 20.43 | 20.75 | 20.43 | 20.71 | 87,664 | +0.28(+1.36%) |
Sep 28, 2007 | 20.55 | 20.55 | 20.40 | 20.44 | 25,089 | -0.09(-0.45%) |
Sep 27, 2007 | 20.51 | 20.53 | 20.47 | 20.53 | 93,862 | +0.02(+0.10%) |
Sep 26, 2007 | 20.40 | 20.51 | 20.39 | 20.51 | 31,582 | +0.19(+0.92%) |
Sep 25, 2007 | 20.27 | 20.36 | 20.27 | 20.32 | 19,776 | -0.06(-0.30%) |
Sep 24, 2007 | 20.46 | 20.55 | 20.38 | 20.38 | 34,829 | -0.25(-1.20%) |
Sep 21, 2007 | 20.68 | 20.70 | 20.63 | 20.63 | 30,992 | +0.05(+0.25%) |
Sep 20, 2007 | 20.77 | 20.77 | 20.54 | 20.58 | 15,348 | -0.16(-0.76%) |
Sep 19, 2007 | 20.67 | 20.84 | 20.66 | 20.74 | 38,961 | +0.20(+0.96%) |
Sep 18, 2007 | 20.03 | 20.54 | 20.03 | 20.54 | 58,147 | +0.51(+2.54%) |
Sep 17, 2007 | 20.03 | 20.03 | 19.98 | 20.03 | 7,083 | -0.06(-0.30%) |
Sep 14, 2007 | 19.89 | 20.10 | 19.89 | 20.09 | 12,987 | +0.06(+0.29%) |
Sep 13, 2007 | 20.07 | 20.13 | 20.03 | 20.03 | 12,396 | +0.12(+0.58%) |
Sep 12, 2007 | 19.79 | 19.97 | 19.79 | 19.92 | 9,740 | +0.05(+0.24%) |
Sep 11, 2007 | 19.72 | 19.89 | 19.72 | 19.87 | 69,954 | +0.23(+1.16%) |
Sep 10, 2007 | 19.79 | 19.79 | 19.51 | 19.64 | 20,956 | -0.03(-0.17%) |
Sep 07, 2007 | 19.72 | 19.79 | 19.64 | 19.68 | 22,137 | -0.33(-1.65%) |
Sep 06, 2007 | 19.91 | 20.01 | 19.90 | 20.01 | 21,842 | +0.11(+0.54%) |
Sep 05, 2007 | 19.99 | 19.99 | 19.85 | 19.90 | 19,776 | -0.26(-1.29%) |
Sep 04, 2007 | 19.99 | 20.17 | 19.99 | 20.16 | 10,035 | +0.17(+0.86%) |
Aug 31, 2007 | 19.99 | 20.07 | 19.95 | 19.99 | 20,661 | +0.22(+1.11%) |
Aug 30, 2007 | 19.70 | 19.87 | 19.70 | 19.77 | 10,035 | -0.12(-0.58%) |
Aug 29, 2007 | 19.62 | 19.88 | 19.60 | 19.88 | 11,806 | +0.38(+1.96%) |
Aug 28, 2007 | 19.82 | 19.82 | 19.47 | 19.50 | 41,618 | -0.46(-2.29%) |
Aug 27, 2007 | 20.02 | 20.03 | 19.95 | 19.95 | 235,542 | -0.15(-0.74%) |
Aug 24, 2007 | 19.89 | 20.10 | 19.89 | 20.10 | 5,608 | +0.20(+0.99%) |
Aug 23, 2007 | 20.04 | 20.04 | 19.85 | 19.91 | 25,384 | -0.03(-0.15%) |
Aug 22, 2007 | 19.88 | 19.95 | 19.82 | 19.94 | 50,178 | +0.18(+0.93%) |
Aug 21, 2007 | 19.67 | 19.86 | 19.65 | 19.75 | 30,402 | +0.03(+0.14%) |
Aug 20, 2007 | 19.75 | 19.77 | 19.51 | 19.73 | 97,699 | +0.00(+0.00%) |
Aug 17, 2007 | 19.89 | 19.89 | 19.40 | 19.73 | 84,417 | +0.48(+2.50%) |
Aug 16, 2007 | 18.82 | 19.25 | 18.63 | 19.25 | 126,330 | +0.25(+1.30%) |
Aug 15, 2007 | 19.18 | 19.46 | 18.97 | 19.00 | 133,710 | -0.23(-1.18%) |
Aug 14, 2007 | 19.67 | 19.67 | 19.23 | 19.23 | 97,994 | -0.39(-1.97%) |
Aug 13, 2007 | 19.84 | 19.84 | 19.61 | 19.61 | 41,913 | -0.05(-0.24%) |
Aug 10, 2007 | 19.43 | 19.75 | 19.38 | 19.66 | 82,351 | -0.02(-0.09%) |
Aug 09, 2007 | 19.87 | 20.06 | 19.68 | 19.68 | 151,715 | -0.52(-2.59%) |
Aug 08, 2007 | 20.08 | 20.34 | 20.02 | 20.20 | 265,353 | +0.23(+1.13%) |
Aug 07, 2007 | 19.68 | 20.11 | 19.67 | 19.98 | 103,307 | +0.18(+0.92%) |
Aug 06, 2007 | 19.41 | 19.79 | 19.20 | 19.79 | 112,162 | +0.34(+1.74%) |
Aug 03, 2007 | 19.52 | 19.81 | 19.43 | 19.45 | 28,926 | -0.36(-1.80%) |
Aug 02, 2007 | 19.79 | 19.87 | 19.74 | 19.81 | 20,661 | +0.03(+0.14%) |
Aug 01, 2007 | 19.57 | 19.78 | 19.41 | 19.78 | 123,674 | +0.17(+0.85%) |
Jul 31, 2007 | 19.96 | 20.00 | 19.62 | 19.62 | 45,750 | -0.17(-0.87%) |
Jul 30, 2007 | 19.60 | 19.83 | 19.54 | 19.79 | 83,236 | +0.23(+1.18%) |
Jul 27, 2007 | 19.83 | 19.97 | 19.56 | 19.56 | 103,012 | -0.35(-1.75%) |
Jul 26, 2007 | 20.14 | 20.17 | 19.73 | 19.91 | 67,888 | -0.49(-2.39%) |
Jul 25, 2007 | 20.46 | 20.46 | 20.24 | 20.40 | 26,269 | +0.11(+0.52%) |
Jul 24, 2007 | 20.55 | 20.62 | 20.25 | 20.29 | 12,101 | -0.43(-2.07%) |
Jul 23, 2007 | 20.67 | 20.80 | 20.67 | 20.72 | 8,559 | +0.11(+0.55%) |
Jul 20, 2007 | 20.87 | 20.87 | 20.57 | 20.61 | 54,900 | -0.30(-1.43%) |
Jul 19, 2007 | 20.92 | 20.95 | 20.85 | 20.90 | 15,643 | +0.07(+0.36%) |
Jul 18, 2007 | 20.84 | 20.86 | 20.72 | 20.83 | 94,452 | -0.09(-0.45%) |
Jul 17, 2007 | 20.94 | 21.01 | 20.92 | 20.92 | 36,600 | -0.01(-0.06%) |
Jul 16, 2007 | 20.94 | 21.03 | 20.93 | 20.94 | 184,183 | -0.01(-0.06%) |
Jul 13, 2007 | 20.89 | 21.01 | 20.89 | 20.95 | 79,399 | +0.05(+0.23%) |
Jul 12, 2007 | 20.60 | 20.90 | 20.60 | 20.90 | 28,926 | +0.38(+1.85%) |
Jul 11, 2007 | 20.41 | 20.52 | 20.39 | 20.52 | 15,348 | +0.13(+0.61%) |
Jul 10, 2007 | 20.56 | 20.59 | 20.39 | 20.40 | 54,310 | -0.32(-1.55%) |
Jul 09, 2007 | 20.70 | 20.72 | 20.63 | 20.72 | 15,053 | +0.05(+0.26%) |
Jul 06, 2007 | 20.60 | 20.69 | 20.60 | 20.67 | 22,727 | +0.03(+0.13%) |
Jul 05, 2007 | 20.62 | 20.68 | 20.56 | 20.64 | 73,201 | -0.00(-0.02%) |
Jul 03, 2007 | 20.65 | 20.65 | 20.62 | 20.64 | 3,837 | +0.10(+0.48%) |
Jul 02, 2007 | 20.46 | 20.54 | 20.46 | 20.54 | 14,167 | +0.20(+1.00%) |
Jun 29, 2007 | 20.45 | 20.49 | 20.21 | 20.34 | 121,903 | -0.04(-0.22%) |
Jun 28, 2007 | 20.38 | 20.46 | 20.36 | 20.39 | 39,257 | +0.02(+0.08%) |
Jun 27, 2007 | 20.09 | 20.37 | 20.09 | 20.37 | 32,173 | +0.21(+1.04%) |
Jun 26, 2007 | 20.28 | 20.34 | 20.16 | 20.16 | 26,564 | -0.06(-0.30%) |
Jun 25, 2007 | 20.31 | 20.45 | 20.18 | 20.22 | 24,203 | -0.18(-0.86%) |
Jun 22, 2007 | 20.59 | 20.61 | 20.40 | 20.40 | 102,127 | -0.31(-1.49%) |
Jun 21, 2007 | 20.63 | 20.70 | 20.57 | 20.70 | 54,015 | +0.11(+0.53%) |
Jun 20, 2007 | 20.92 | 20.94 | 20.60 | 20.60 | 16,824 | -0.32(-1.54%) |
Jun 19, 2007 | 20.79 | 20.92 | 20.79 | 20.92 | 61,099 | +0.07(+0.34%) |
Jun 18, 2007 | 20.95 | 20.95 | 20.85 | 20.85 | 5,312 | -0.04(-0.21%) |
Jun 15, 2007 | 20.97 | 20.98 | 20.89 | 20.89 | 48,702 | +0.14(+0.69%) |
Jun 14, 2007 | 20.72 | 20.78 | 20.72 | 20.75 | 48,111 | +0.07(+0.36%) |
Jun 13, 2007 | 20.46 | 20.67 | 20.46 | 20.67 | 63,460 | +0.27(+1.35%) |
Jun 12, 2007 | 20.55 | 20.63 | 20.40 | 20.40 | 47,521 | -0.21(-1.00%) |
Jun 11, 2007 | 20.56 | 20.68 | 20.53 | 20.61 | 22,432 | +0.01(+0.07%) |
Jun 08, 2007 | 20.37 | 20.59 | 20.34 | 20.59 | 49,292 | +0.24(+1.18%) |
Jun 07, 2007 | 20.67 | 20.72 | 20.35 | 20.35 | 64,936 | -0.41(-1.97%) |
Jun 06, 2007 | 20.83 | 20.83 | 20.72 | 20.76 | 16,234 | -0.17(-0.81%) |
Jun 05, 2007 | 20.98 | 20.98 | 20.88 | 20.93 | 69,068 | -0.15(-0.71%) |
Jun 04, 2007 | 21.04 | 21.08 | 21.02 | 21.08 | 17,119 | +0.06(+0.29%) |
Jun 01, 2007 | 21.07 | 21.07 | 21.01 | 21.02 | 57,557 | +0.04(+0.18%) |
May 31, 2007 | 20.96 | 21.05 | 20.96 | 20.98 | 18,890 | +0.02(+0.08%) |
May 30, 2007 | 20.73 | 20.96 | 20.73 | 20.96 | 30,697 | +0.14(+0.67%) |
May 29, 2007 | 20.82 | 20.87 | 20.78 | 20.83 | 16,824 | +0.05(+0.26%) |
May 25, 2007 | 20.77 | 20.77 | 20.69 | 20.77 | 219,308 | +0.11(+0.54%) |
May 24, 2007 | 20.89 | 20.91 | 20.63 | 20.66 | 45,750 | -0.20(-0.97%) |
May 23, 2007 | 20.99 | 21.01 | 20.86 | 20.86 | 27,745 | -0.05(-0.26%) |
May 22, 2007 | 20.94 | 20.98 | 20.90 | 20.92 | 128,692 | +0.02(+0.08%) |
May 21, 2007 | 20.90 | 20.97 | 20.88 | 20.90 | 58,442 | -0.03(-0.15%) |
May 18, 2007 | 20.87 | 20.93 | 20.82 | 20.93 | 79,694 | +0.15(+0.73%) |
May 17, 2007 | 20.75 | 20.82 | 20.73 | 20.78 | 168,834 | -0.01(-0.07%) |
May 16, 2007 | 20.75 | 20.79 | 20.69 | 20.79 | 39,552 | +0.12(+0.59%) |
May 15, 2007 | 20.68 | 20.82 | 20.65 | 20.67 | 47,816 | +0.03(+0.15%) |
May 14, 2007 | 20.74 | 20.74 | 20.62 | 20.64 | 45,750 | -0.04(-0.18%) |
May 11, 2007 | 20.61 | 20.69 | 20.60 | 20.68 | 51,063 | +0.15(+0.72%) |
May 10, 2007 | 20.72 | 20.72 | 20.53 | 20.53 | 44,274 | -0.25(-1.21%) |
May 09, 2007 | 20.68 | 20.80 | 20.68 | 20.78 | 29,811 | +0.09(+0.43%) |
May 08, 2007 | 20.67 | 20.69 | 20.61 | 20.69 | 27,745 | -0.03(-0.16%) |
May 07, 2007 | 20.68 | 20.73 | 20.68 | 20.72 | 27,155 | +0.08(+0.38%) |
May 04, 2007 | 20.70 | 20.70 | 20.64 | 20.65 | 17,709 | +0.03(+0.16%) |
May 03, 2007 | 20.59 | 20.63 | 20.57 | 20.61 | 21,842 | +0.10(+0.48%) |
May 02, 2007 | 20.41 | 20.56 | 20.41 | 20.51 | 26,564 | +0.11(+0.53%) |