Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.16 | 18.44 | 18.13 | 18.19 | 192,845 | +0.07(+0.37%) |
Apr 29, 2008 | 18.10 | 18.17 | 17.95 | 18.12 | 173,236 | -0.76(-4.04%) |
Apr 28, 2008 | 18.79 | 18.93 | 18.56 | 18.89 | 103,677 | +0.19(+0.99%) |
Apr 25, 2008 | 18.63 | 18.73 | 18.43 | 18.70 | 111,332 | +0.13(+0.68%) |
Apr 24, 2008 | 18.26 | 18.69 | 18.15 | 18.57 | 91,642 | +0.20(+1.08%) |
Apr 23, 2008 | 18.20 | 18.43 | 18.10 | 18.38 | 161,945 | +0.33(+1.84%) |
Apr 22, 2008 | 18.00 | 18.10 | 17.80 | 18.04 | 147,423 | -0.36(-1.98%) |
Apr 21, 2008 | 18.42 | 18.43 | 18.23 | 18.41 | 84,853 | -0.19(-1.03%) |
Apr 18, 2008 | 18.47 | 18.83 | 18.40 | 18.60 | 139,002 | +0.74(+4.12%) |
Apr 17, 2008 | 17.71 | 18.06 | 17.71 | 17.86 | 110,238 | -0.17(-0.92%) |
Apr 16, 2008 | 17.77 | 18.10 | 17.76 | 18.03 | 162,802 | +0.85(+4.94%) |
Apr 15, 2008 | 17.30 | 17.34 | 17.14 | 17.18 | 129,293 | +0.08(+0.47%) |
Apr 14, 2008 | 17.16 | 17.27 | 17.05 | 17.10 | 128,463 | -0.18(-1.04%) |
Apr 11, 2008 | 17.25 | 17.51 | 17.24 | 17.28 | 166,621 | -0.32(-1.81%) |
Apr 10, 2008 | 17.65 | 17.86 | 17.52 | 17.60 | 168,657 | -0.24(-1.34%) |
Apr 09, 2008 | 18.16 | 18.16 | 17.84 | 17.84 | 284,062 | -0.20(-1.10%) |
Apr 08, 2008 | 18.18 | 18.20 | 18.04 | 18.04 | 284,456 | -0.48(-2.58%) |
Apr 07, 2008 | 19.04 | 19.04 | 18.43 | 18.51 | 146,330 | +0.36(+2.01%) |
Apr 04, 2008 | 18.31 | 18.32 | 17.94 | 18.15 | 103,035 | -0.05(-0.25%) |
Apr 03, 2008 | 18.22 | 18.31 | 18.05 | 18.20 | 196,867 | -0.36(-1.96%) |
Apr 02, 2008 | 18.57 | 18.66 | 18.39 | 18.56 | 110,672 | -0.01(-0.04%) |
Apr 01, 2008 | 17.98 | 18.57 | 17.98 | 18.57 | 164,735 | +0.88(+4.98%) |
Mar 31, 2008 | 17.57 | 17.84 | 17.49 | 17.69 | 127,322 | -0.05(-0.30%) |
Mar 28, 2008 | 17.88 | 17.99 | 17.55 | 17.74 | 228,245 | +0.27(+1.52%) |
Mar 27, 2008 | 17.75 | 17.83 | 17.44 | 17.47 | 160,963 | -0.03(-0.15%) |
Mar 26, 2008 | 17.51 | 17.63 | 17.34 | 17.50 | 108,314 | -0.23(-1.27%) |
Mar 25, 2008 | 17.69 | 17.82 | 17.52 | 17.73 | 377,593 | +0.27(+1.56%) |
Mar 24, 2008 | 16.86 | 17.57 | 16.86 | 17.45 | 101,828 | +0.29(+1.66%) |
Mar 21, 2008 | 16.54 | 17.23 | 16.49 | 17.17 | 193,548 | +0.00(+0.00%) |
Mar 20, 2008 | 16.54 | 17.23 | 16.49 | 17.17 | 193,548 | +0.63(+3.81%) |
Mar 19, 2008 | 17.02 | 17.02 | 16.47 | 16.54 | 238,051 | -0.66(-3.85%) |
Mar 18, 2008 | 16.49 | 17.20 | 16.44 | 17.20 | 169,110 | +1.28(+8.04%) |
Mar 17, 2008 | 15.99 | 16.30 | 15.63 | 15.92 | 310,613 | -0.35(-2.16%) |
Mar 14, 2008 | 17.53 | 17.63 | 16.27 | 16.27 | 391,623 | -1.59(-8.91%) |
Mar 13, 2008 | 17.45 | 17.90 | 17.26 | 17.86 | 202,449 | +0.20(+1.13%) |
Mar 12, 2008 | 17.68 | 17.88 | 17.59 | 17.67 | 149,800 | +0.23(+1.33%) |
Mar 11, 2008 | 17.27 | 17.43 | 16.95 | 17.43 | 239,258 | +0.46(+2.73%) |
Mar 10, 2008 | 17.07 | 17.14 | 16.57 | 16.97 | 107,364 | +0.20(+1.19%) |
Mar 07, 2008 | 16.48 | 16.99 | 16.48 | 16.77 | 190,682 | +0.34(+2.10%) |
Mar 06, 2008 | 16.81 | 16.82 | 16.41 | 16.43 | 152,239 | -0.57(-3.35%) |
Mar 05, 2008 | 16.69 | 17.18 | 16.65 | 17.00 | 225,832 | +0.88(+5.43%) |
Mar 04, 2008 | 15.95 | 16.21 | 15.76 | 16.12 | 116,008 | +0.13(+0.79%) |
Mar 03, 2008 | 16.03 | 16.09 | 15.83 | 16.00 | 171,404 | -0.03(-0.21%) |
Feb 29, 2008 | 16.41 | 16.41 | 15.98 | 16.03 | 117,889 | -0.78(-4.61%) |
Feb 28, 2008 | 16.88 | 16.94 | 16.66 | 16.80 | 99,565 | -0.20(-1.17%) |
Feb 27, 2008 | 16.78 | 17.16 | 16.74 | 17.00 | 95,190 | -0.12(-0.70%) |
Feb 26, 2008 | 16.74 | 17.39 | 16.72 | 17.12 | 123,702 | +0.44(+2.62%) |
Feb 25, 2008 | 16.39 | 16.70 | 16.17 | 16.68 | 156,990 | +0.37(+2.28%) |
Feb 22, 2008 | 16.48 | 16.48 | 15.90 | 16.31 | 91,569 | +0.02(+0.12%) |
Feb 21, 2008 | 16.59 | 16.64 | 16.15 | 16.29 | 112,086 | +0.06(+0.37%) |
Feb 20, 2008 | 16.07 | 16.26 | 15.94 | 16.23 | 104,543 | -0.01(-0.04%) |
Feb 19, 2008 | 16.43 | 16.51 | 16.13 | 16.24 | 132,797 | +0.50(+3.16%) |
Feb 18, 2008 | 15.49 | 15.78 | 15.43 | 15.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.49 | 15.78 | 15.43 | 15.74 | 287,381 | +0.29(+1.84%) |
Feb 14, 2008 | 15.95 | 15.95 | 15.39 | 15.46 | 259,020 | -0.69(-4.27%) |
Feb 13, 2008 | 16.19 | 16.25 | 15.86 | 16.15 | 253,137 | -0.07(-0.45%) |
Feb 12, 2008 | 15.74 | 16.37 | 15.73 | 16.22 | 434,919 | +0.71(+4.57%) |
Feb 11, 2008 | 15.52 | 15.92 | 15.05 | 15.51 | 556,864 | -0.22(-1.39%) |
Feb 08, 2008 | 15.48 | 15.96 | 15.40 | 15.73 | 289,128 | +0.20(+1.28%) |
Feb 07, 2008 | 15.58 | 15.72 | 15.31 | 15.53 | 418,928 | -0.62(-3.86%) |
Feb 06, 2008 | 16.33 | 16.51 | 16.11 | 16.15 | 231,866 | -0.18(-1.10%) |
Feb 05, 2008 | 16.80 | 16.84 | 16.33 | 16.33 | 305,786 | -1.09(-6.24%) |
Feb 04, 2008 | 17.46 | 17.66 | 17.23 | 17.42 | 220,840 | -0.15(-0.83%) |
Feb 01, 2008 | 17.27 | 17.66 | 16.94 | 17.57 | 478,969 | +0.40(+2.32%) |
Jan 31, 2008 | 16.15 | 17.36 | 16.15 | 17.17 | 248,008 | -0.07(-0.38%) |
Jan 30, 2008 | 17.00 | 17.64 | 16.92 | 17.23 | 365,827 | -0.33(-1.89%) |
Jan 29, 2008 | 17.31 | 17.65 | 16.98 | 17.57 | 334,865 | +0.53(+3.11%) |
Jan 28, 2008 | 16.76 | 17.20 | 16.52 | 17.04 | 228,396 | +0.29(+1.74%) |
Jan 25, 2008 | 17.40 | 17.47 | 16.59 | 16.74 | 214,367 | -0.60(-3.44%) |
Jan 24, 2008 | 17.53 | 17.62 | 17.01 | 17.34 | 301,109 | +0.36(+2.15%) |
Jan 23, 2008 | 15.98 | 17.03 | 15.94 | 16.98 | 328,039 | +0.64(+3.89%) |
Jan 22, 2008 | 15.46 | 16.57 | 15.28 | 16.34 | 315,290 | +0.70(+4.49%) |
Jan 21, 2008 | 16.13 | 16.27 | 15.38 | 15.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.13 | 16.27 | 15.38 | 15.64 | 241,370 | -0.81(-4.92%) |
Jan 17, 2008 | 17.10 | 17.17 | 16.31 | 16.45 | 182,083 | -0.58(-3.39%) |
Jan 16, 2008 | 17.33 | 17.53 | 16.84 | 17.02 | 268,977 | -0.70(-3.93%) |
Jan 15, 2008 | 18.12 | 18.23 | 17.53 | 17.72 | 395,244 | -0.78(-4.23%) |
Jan 14, 2008 | 18.32 | 18.53 | 18.22 | 18.50 | 250,777 | +0.89(+5.08%) |
Jan 11, 2008 | 17.94 | 18.00 | 17.55 | 17.61 | 211,500 | -0.39(-2.17%) |
Jan 10, 2008 | 17.88 | 18.57 | 17.66 | 18.00 | 222,513 | -0.28(-1.52%) |
Jan 09, 2008 | 18.04 | 18.32 | 17.96 | 18.28 | 152,214 | +0.67(+3.80%) |
Jan 08, 2008 | 18.10 | 18.24 | 17.54 | 17.61 | 136,374 | -0.81(-4.39%) |
Jan 07, 2008 | 18.20 | 18.55 | 17.96 | 18.41 | 210,294 | +0.27(+1.50%) |
Jan 04, 2008 | 18.53 | 18.66 | 18.07 | 18.14 | 170,920 | -0.82(-4.30%) |
Jan 03, 2008 | 18.63 | 19.22 | 18.61 | 18.96 | 231,413 | +0.25(+1.31%) |
Jan 02, 2008 | 18.94 | 19.59 | 18.55 | 18.71 | 144,822 | -0.27(-1.43%) |
Jan 01, 2008 | 19.00 | 19.31 | 18.81 | 18.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.00 | 19.31 | 18.81 | 18.98 | 77,841 | -0.01(-0.07%) |
Dec 28, 2007 | 18.93 | 19.21 | 18.81 | 19.00 | 171,481 | -0.07(-0.35%) |
Dec 27, 2007 | 19.10 | 19.28 | 18.93 | 19.06 | 297,790 | +0.11(+0.56%) |
Dec 26, 2007 | 18.93 | 19.29 | 18.20 | 18.96 | 202,751 | -0.03(-0.17%) |
Dec 24, 2007 | 18.59 | 19.35 | 18.59 | 18.99 | 75,277 | +0.40(+2.14%) |
Dec 21, 2007 | 18.55 | 18.84 | 18.43 | 18.59 | 147,990 | +0.38(+2.11%) |
Dec 20, 2007 | 18.18 | 18.38 | 18.00 | 18.21 | 570,690 | +0.32(+1.78%) |
Dec 19, 2007 | 18.10 | 18.15 | 17.71 | 17.89 | 980,567 | -0.15(-0.84%) |
Dec 18, 2007 | 18.04 | 18.21 | 17.77 | 18.04 | 349,085 | +0.49(+2.79%) |
Dec 17, 2007 | 17.76 | 17.80 | 17.55 | 17.55 | 246,197 | -0.97(-5.23%) |
Dec 14, 2007 | 18.30 | 18.65 | 18.23 | 18.52 | 228,849 | -0.19(-0.99%) |
Dec 13, 2007 | 18.75 | 18.83 | 18.36 | 18.71 | 259,473 | -0.65(-3.36%) |
Dec 12, 2007 | 19.77 | 19.81 | 19.06 | 19.36 | 365,977 | -0.06(-0.31%) |
Dec 11, 2007 | 19.69 | 20.06 | 19.35 | 19.42 | 227,794 | -0.19(-0.98%) |
Dec 10, 2007 | 19.26 | 19.68 | 19.17 | 19.61 | 253,552 | +0.81(+4.30%) |
Dec 07, 2007 | 18.77 | 18.91 | 18.68 | 18.80 | 107,711 | +0.27(+1.47%) |
Dec 06, 2007 | 18.34 | 18.53 | 18.14 | 18.53 | 169,540 | +0.39(+2.16%) |
Dec 05, 2007 | 17.88 | 18.20 | 17.84 | 18.14 | 160,813 | +0.52(+2.97%) |
Dec 04, 2007 | 17.79 | 17.86 | 17.61 | 17.61 | 125,512 | -0.49(-2.71%) |
Dec 03, 2007 | 18.38 | 18.38 | 17.88 | 18.10 | 144,822 | -0.43(-2.32%) |
Nov 30, 2007 | 18.82 | 18.88 | 18.18 | 18.53 | 180,403 | +0.57(+3.17%) |
Nov 29, 2007 | 18.00 | 18.13 | 17.80 | 17.96 | 193,820 | -0.43(-2.34%) |
Nov 28, 2007 | 17.82 | 18.46 | 17.80 | 18.39 | 187,363 | +1.15(+6.69%) |
Nov 27, 2007 | 17.02 | 17.31 | 17.02 | 17.24 | 152,817 | +0.13(+0.77%) |
Nov 26, 2007 | 17.67 | 17.67 | 17.11 | 17.11 | 136,072 | -0.95(-5.28%) |
Nov 23, 2007 | 17.80 | 18.20 | 17.80 | 18.06 | 82,518 | +1.09(+6.44%) |
Nov 21, 2007 | 17.21 | 17.30 | 16.88 | 16.97 | 216,629 | -0.80(-4.48%) |
Nov 20, 2007 | 17.37 | 17.93 | 17.34 | 17.77 | 131,546 | +0.58(+3.36%) |
Nov 19, 2007 | 17.77 | 17.77 | 17.14 | 17.19 | 118,589 | -0.95(-5.23%) |
Nov 16, 2007 | 18.18 | 18.21 | 17.80 | 18.14 | 135,167 | -0.13(-0.70%) |
Nov 15, 2007 | 18.60 | 18.64 | 18.10 | 18.27 | 150,554 | -0.56(-2.98%) |
Nov 14, 2007 | 19.17 | 19.22 | 18.77 | 18.83 | 106,052 | -0.50(-2.61%) |
Nov 13, 2007 | 19.06 | 19.34 | 19.01 | 19.33 | 121,620 | +0.84(+4.52%) |
Nov 12, 2007 | 18.52 | 18.91 | 18.43 | 18.49 | 209,848 | -0.38(-2.04%) |
Nov 09, 2007 | 19.16 | 19.16 | 18.88 | 18.88 | 139,240 | -0.86(-4.37%) |
Nov 08, 2007 | 19.81 | 19.83 | 19.35 | 19.74 | 119,780 | +0.01(+0.03%) |
Nov 07, 2007 | 20.27 | 20.34 | 19.73 | 19.73 | 155,683 | -1.21(-5.79%) |
Nov 06, 2007 | 20.93 | 20.97 | 20.66 | 20.95 | 77,841 | +0.44(+2.13%) |
Nov 05, 2007 | 20.37 | 20.63 | 20.28 | 20.51 | 74,372 | -0.67(-3.16%) |
Nov 02, 2007 | 20.75 | 21.18 | 20.62 | 21.18 | 122,042 | +0.43(+2.08%) |
Nov 01, 2007 | 21.05 | 21.10 | 20.70 | 20.75 | 85,837 | -1.01(-4.63%) |
Oct 31, 2007 | 21.36 | 21.86 | 21.31 | 21.76 | 73,919 | +0.56(+2.63%) |
Oct 30, 2007 | 21.20 | 21.28 | 21.11 | 21.20 | 46,463 | -0.24(-1.11%) |
Oct 29, 2007 | 21.64 | 21.64 | 21.15 | 21.44 | 81,009 | -0.17(-0.80%) |
Oct 26, 2007 | 21.48 | 21.72 | 21.44 | 21.61 | 84,328 | +0.19(+0.90%) |
Oct 25, 2007 | 21.17 | 21.42 | 21.07 | 21.42 | 176,502 | +0.79(+3.82%) |
Oct 24, 2007 | 20.47 | 20.68 | 20.28 | 20.63 | 100,470 | +0.15(+0.74%) |
Oct 23, 2007 | 20.47 | 20.58 | 20.22 | 20.48 | 60,493 | +0.46(+2.32%) |
Oct 22, 2007 | 19.57 | 20.03 | 19.57 | 20.01 | 63,359 | +0.11(+0.53%) |
Oct 19, 2007 | 20.10 | 20.16 | 19.89 | 19.91 | 66,678 | -0.18(-0.89%) |
Oct 18, 2007 | 19.99 | 20.16 | 19.92 | 20.09 | 82,216 | -0.23(-1.14%) |
Oct 17, 2007 | 20.39 | 20.40 | 20.13 | 20.32 | 73,014 | +0.45(+2.27%) |
Oct 16, 2007 | 20.04 | 20.07 | 19.79 | 19.87 | 64,868 | -0.48(-2.38%) |
Oct 15, 2007 | 20.55 | 20.56 | 20.20 | 20.35 | 90,966 | -0.67(-3.19%) |
Oct 12, 2007 | 20.89 | 21.15 | 20.87 | 21.02 | 45,860 | +0.10(+0.48%) |
Oct 11, 2007 | 21.11 | 21.14 | 20.78 | 20.92 | 70,902 | -0.27(-1.25%) |
Oct 10, 2007 | 21.05 | 21.41 | 20.98 | 21.19 | 85,384 | +0.09(+0.44%) |
Oct 09, 2007 | 21.07 | 21.13 | 20.89 | 21.09 | 104,091 | -0.02(-0.09%) |
Oct 08, 2007 | 21.11 | 21.18 | 20.82 | 21.11 | 124,758 | +0.27(+1.27%) |
Oct 05, 2007 | 20.87 | 21.11 | 20.62 | 20.85 | 73,316 | +0.03(+0.13%) |
Oct 04, 2007 | 20.82 | 20.85 | 20.67 | 20.82 | 76,031 | +0.32(+1.58%) |
Oct 03, 2007 | 20.64 | 20.70 | 20.49 | 20.50 | 79,048 | -0.09(-0.42%) |
Oct 02, 2007 | 20.73 | 20.75 | 20.38 | 20.58 | 117,969 | -0.52(-2.48%) |
Oct 01, 2007 | 20.73 | 21.17 | 20.70 | 21.11 | 831,219 | +0.66(+3.21%) |
Sep 28, 2007 | 20.36 | 20.59 | 20.20 | 20.45 | 1,521,538 | +0.13(+0.62%) |
Sep 27, 2007 | 20.24 | 20.44 | 20.11 | 20.32 | 1,153,147 | +0.61(+3.09%) |
Sep 26, 2007 | 19.78 | 19.85 | 19.55 | 19.71 | 56,118 | +0.66(+3.48%) |
Sep 25, 2007 | 18.96 | 19.20 | 18.92 | 19.05 | 62,907 | -0.21(-1.07%) |
Sep 24, 2007 | 19.24 | 19.33 | 19.09 | 19.26 | 69,695 | +0.38(+2.00%) |
Sep 21, 2007 | 18.79 | 18.88 | 18.54 | 18.88 | 43,295 | +0.50(+2.70%) |
Sep 20, 2007 | 18.45 | 18.45 | 18.26 | 18.38 | 126,417 | -0.25(-1.32%) |
Sep 19, 2007 | 18.60 | 18.93 | 18.55 | 18.63 | 119,780 | +0.60(+3.31%) |
Sep 18, 2007 | 17.29 | 18.11 | 17.19 | 18.03 | 155,834 | +1.01(+5.96%) |
Sep 17, 2007 | 17.42 | 17.42 | 16.93 | 17.02 | 95,039 | -1.08(-5.97%) |
Sep 14, 2007 | 17.92 | 18.22 | 17.82 | 18.10 | 147,235 | -0.46(-2.47%) |
Sep 13, 2007 | 18.51 | 18.63 | 18.44 | 18.55 | 56,420 | +0.17(+0.94%) |
Sep 12, 2007 | 18.36 | 18.47 | 18.24 | 18.38 | 136,525 | -0.35(-1.88%) |
Sep 11, 2007 | 18.38 | 18.77 | 18.37 | 18.73 | 59,286 | +0.52(+2.84%) |
Sep 10, 2007 | 18.41 | 18.41 | 18.08 | 18.22 | 82,216 | -0.36(-1.96%) |
Sep 07, 2007 | 18.75 | 18.90 | 18.43 | 18.58 | 813,267 | -0.62(-3.24%) |
Sep 06, 2007 | 19.09 | 19.27 | 18.80 | 19.20 | 86,139 | +0.11(+0.56%) |
Sep 05, 2007 | 19.20 | 19.22 | 19.00 | 19.10 | 43,899 | -0.37(-1.91%) |
Sep 04, 2007 | 19.16 | 19.55 | 19.16 | 19.47 | 96,849 | +0.53(+2.80%) |
Aug 31, 2007 | 18.93 | 19.10 | 18.79 | 18.94 | 82,367 | +0.48(+2.62%) |
Aug 30, 2007 | 18.23 | 18.62 | 18.23 | 18.45 | 102,431 | +0.05(+0.25%) |
Aug 29, 2007 | 18.29 | 18.47 | 18.03 | 18.41 | 98,207 | +0.68(+3.81%) |
Aug 28, 2007 | 18.09 | 18.20 | 17.73 | 17.73 | 61,247 | -0.71(-3.85%) |
Aug 27, 2007 | 18.67 | 18.71 | 18.44 | 18.44 | 48,123 | -0.18(-0.96%) |
Aug 24, 2007 | 18.38 | 18.69 | 18.36 | 18.62 | 56,571 | +0.19(+1.04%) |
Aug 23, 2007 | 18.45 | 18.47 | 18.27 | 18.43 | 62,303 | +0.20(+1.09%) |
Aug 22, 2007 | 18.06 | 18.43 | 17.95 | 18.23 | 124,154 | +0.86(+4.92%) |
Aug 21, 2007 | 17.18 | 17.47 | 17.16 | 17.37 | 64,264 | -0.09(-0.53%) |
Aug 20, 2007 | 17.55 | 17.55 | 17.25 | 17.47 | 241,219 | +0.12(+0.69%) |
Aug 17, 2007 | 17.45 | 17.49 | 17.00 | 17.35 | 128,831 | +0.66(+3.93%) |
Aug 16, 2007 | 16.85 | 16.94 | 16.11 | 16.69 | 162,925 | -0.37(-2.18%) |
Aug 15, 2007 | 17.14 | 17.57 | 16.99 | 17.06 | 144,369 | -0.50(-2.87%) |
Aug 14, 2007 | 18.20 | 18.22 | 17.57 | 17.57 | 73,165 | -0.42(-2.36%) |
Aug 13, 2007 | 17.98 | 18.23 | 17.84 | 17.99 | 96,397 | +0.18(+1.00%) |
Aug 10, 2007 | 17.91 | 18.08 | 17.63 | 17.81 | 180,575 | -0.63(-3.42%) |
Aug 09, 2007 | 18.33 | 18.93 | 18.29 | 18.44 | 211,350 | -0.97(-4.99%) |
Aug 08, 2007 | 19.37 | 19.55 | 19.18 | 19.41 | 717,171 | +0.25(+1.28%) |
Aug 07, 2007 | 18.93 | 19.50 | 18.83 | 19.16 | 214,819 | +0.16(+0.84%) |
Aug 06, 2007 | 18.73 | 19.00 | 18.50 | 19.00 | 171,825 | +0.41(+2.21%) |
Aug 03, 2007 | 18.65 | 19.13 | 18.53 | 18.59 | 589,396 | -0.54(-2.81%) |
Aug 02, 2007 | 18.93 | 19.22 | 18.56 | 19.13 | 175,898 | +0.36(+1.91%) |
Aug 01, 2007 | 18.56 | 18.79 | 18.03 | 18.77 | 233,827 | -0.42(-2.18%) |
Jul 31, 2007 | 18.33 | 19.19 | 18.28 | 19.19 | 314,083 | +1.47(+8.31%) |
Jul 30, 2007 | 17.71 | 17.77 | 17.53 | 17.72 | 116,008 | -0.11(-0.63%) |
Jul 27, 2007 | 18.01 | 18.16 | 17.79 | 17.83 | 123,098 | -0.34(-1.86%) |
Jul 26, 2007 | 18.41 | 18.49 | 17.85 | 18.17 | 160,963 | -1.09(-5.68%) |
Jul 25, 2007 | 19.45 | 19.50 | 19.03 | 19.26 | 122,797 | -0.11(-0.58%) |
Jul 24, 2007 | 19.72 | 19.80 | 19.32 | 19.38 | 133,658 | -0.68(-3.37%) |
Jul 23, 2007 | 20.11 | 20.68 | 20.01 | 20.05 | 2,106,862 | +0.16(+0.80%) |
Jul 20, 2007 | 19.99 | 20.02 | 19.61 | 19.89 | 3,916,989 | +0.11(+0.54%) |
Jul 19, 2007 | 19.74 | 19.92 | 19.69 | 19.79 | 1,315,167 | +0.17(+0.84%) |
Jul 18, 2007 | 19.54 | 19.63 | 19.40 | 19.62 | 197,622 | -0.15(-0.74%) |
Jul 17, 2007 | 19.82 | 19.90 | 19.73 | 19.77 | 59,739 | -0.05(-0.23%) |
Jul 16, 2007 | 19.75 | 19.93 | 19.75 | 19.81 | 129,887 | -0.14(-0.70%) |
Jul 13, 2007 | 19.88 | 19.99 | 19.86 | 19.95 | 42,692 | +0.32(+1.62%) |
Jul 12, 2007 | 19.35 | 19.69 | 19.33 | 19.63 | 56,420 | +0.30(+1.54%) |
Jul 11, 2007 | 19.30 | 19.38 | 19.22 | 19.34 | 63,208 | +0.37(+1.96%) |
Jul 10, 2007 | 19.19 | 19.25 | 18.93 | 18.96 | 77,238 | -0.66(-3.38%) |
Jul 09, 2007 | 19.65 | 19.70 | 19.56 | 19.63 | 42,390 | +0.01(+0.03%) |
Jul 06, 2007 | 19.42 | 19.63 | 19.36 | 19.62 | 35,752 | +0.13(+0.68%) |
Jul 05, 2007 | 19.58 | 19.58 | 19.36 | 19.49 | 40,580 | -0.04(-0.20%) |
Jul 03, 2007 | 19.34 | 19.53 | 19.32 | 19.53 | 54,760 | +0.55(+2.90%) |
Jul 02, 2007 | 18.88 | 19.10 | 18.85 | 18.98 | 46,614 | +0.02(+0.10%) |
Jun 29, 2007 | 18.86 | 19.08 | 18.83 | 18.96 | 60,644 | -0.09(-0.49%) |
Jun 28, 2007 | 18.87 | 19.11 | 18.79 | 19.05 | 51,140 | +0.11(+0.60%) |
Jun 27, 2007 | 18.75 | 18.95 | 18.67 | 18.94 | 70,148 | -0.15(-0.80%) |
Jun 26, 2007 | 19.42 | 19.42 | 19.05 | 19.09 | 54,911 | -0.25(-1.27%) |
Jun 25, 2007 | 19.39 | 19.61 | 19.31 | 19.34 | 51,894 | +0.11(+0.55%) |
Jun 22, 2007 | 19.57 | 19.60 | 19.22 | 19.23 | 43,295 | -0.46(-2.32%) |
Jun 21, 2007 | 19.65 | 19.74 | 19.46 | 19.69 | 35,451 | -0.17(-0.87%) |
Jun 20, 2007 | 20.06 | 20.12 | 19.85 | 19.86 | 58,079 | -0.09(-0.47%) |
Jun 19, 2007 | 20.01 | 20.03 | 19.89 | 19.95 | 69,544 | +0.03(+0.17%) |
Jun 18, 2007 | 20.19 | 20.26 | 19.92 | 19.92 | 33,339 | +0.15(+0.77%) |
Jun 15, 2007 | 19.85 | 19.85 | 19.76 | 19.77 | 28,964 | +0.38(+1.95%) |
Jun 14, 2007 | 19.33 | 19.50 | 19.33 | 19.39 | 33,188 | +0.03(+0.14%) |
Jun 13, 2007 | 19.23 | 19.37 | 19.16 | 19.36 | 26,249 | +0.32(+1.67%) |
Jun 12, 2007 | 19.12 | 19.26 | 19.04 | 19.04 | 25,947 | -0.23(-1.17%) |
Jun 11, 2007 | 19.16 | 19.34 | 19.08 | 19.27 | 19,611 | +0.13(+0.66%) |
Jun 08, 2007 | 19.03 | 19.18 | 18.90 | 19.14 | 56,722 | +0.15(+0.77%) |
Jun 07, 2007 | 19.34 | 19.46 | 18.99 | 19.00 | 92,625 | -0.68(-3.44%) |
Jun 06, 2007 | 19.95 | 19.95 | 19.66 | 19.67 | 43,295 | -0.42(-2.08%) |
Jun 05, 2007 | 20.33 | 20.33 | 19.85 | 20.09 | 39,675 | -0.22(-1.08%) |
Jun 04, 2007 | 20.18 | 20.37 | 20.18 | 20.31 | 21,572 | +0.14(+0.69%) |
Jun 01, 2007 | 20.07 | 20.44 | 20.07 | 20.17 | 44,502 | +0.18(+0.90%) |
May 31, 2007 | 20.16 | 20.21 | 19.93 | 19.99 | 55,816 | -0.03(-0.13%) |
May 30, 2007 | 19.75 | 20.03 | 19.75 | 20.02 | 64,868 | -0.11(-0.56%) |
May 29, 2007 | 20.19 | 20.26 | 20.09 | 20.13 | 28,059 | +0.05(+0.23%) |
May 25, 2007 | 19.96 | 20.11 | 19.90 | 20.09 | 31,076 | +0.16(+0.80%) |
May 24, 2007 | 20.26 | 20.31 | 19.89 | 19.93 | 43,597 | -0.59(-2.88%) |
May 23, 2007 | 20.45 | 20.58 | 20.44 | 20.52 | 47,218 | +0.27(+1.34%) |
May 22, 2007 | 20.32 | 20.32 | 20.18 | 20.24 | 32,585 | -0.08(-0.39%) |
May 21, 2007 | 20.33 | 20.35 | 20.26 | 20.32 | 91,720 | -0.25(-1.22%) |
May 18, 2007 | 20.58 | 20.66 | 20.51 | 20.58 | 44,050 | -0.08(-0.39%) |
May 17, 2007 | 20.52 | 20.68 | 20.52 | 20.66 | 31,378 | +0.10(+0.48%) |
May 16, 2007 | 20.62 | 20.62 | 20.36 | 20.56 | 64,868 | +0.07(+0.36%) |
May 15, 2007 | 20.34 | 20.59 | 20.34 | 20.48 | 43,748 | -0.01(-0.03%) |
May 14, 2007 | 20.48 | 20.52 | 20.32 | 20.49 | 45,558 | -0.34(-1.65%) |
May 11, 2007 | 20.47 | 20.83 | 20.46 | 20.83 | 55,816 | +0.32(+1.58%) |
May 10, 2007 | 20.60 | 20.99 | 20.42 | 20.51 | 164,433 | -0.39(-1.87%) |
May 09, 2007 | 20.97 | 21.01 | 20.81 | 20.90 | 49,782 | -0.42(-1.96%) |
May 08, 2007 | 21.30 | 21.40 | 21.24 | 21.32 | 38,468 | -0.72(-3.25%) |
May 07, 2007 | 21.88 | 22.41 | 21.79 | 22.03 | 94,587 | +0.45(+2.09%) |
May 04, 2007 | 21.26 | 21.64 | 21.26 | 21.58 | 52,045 | +0.48(+2.29%) |
May 03, 2007 | 20.85 | 21.15 | 20.75 | 21.10 | 139,391 | +1.13(+5.68%) |
May 02, 2007 | 19.79 | 20.03 | 19.79 | 19.97 | 34,697 | +0.06(+0.30%) |