Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.03 | 18.06 | 18.01 | 18.01 | 1,016 | +0.07(+0.41%) |
Apr 29, 2008 | 17.93 | 17.93 | 17.93 | 17.93 | 381 | +0.03(+0.15%) |
Apr 28, 2008 | 17.87 | 18.00 | 17.87 | 17.91 | 2,269 | +0.06(+0.36%) |
Apr 25, 2008 | 17.62 | 17.85 | 17.61 | 17.84 | 3,095 | +0.39(+2.25%) |
Apr 24, 2008 | 17.62 | 17.62 | 17.45 | 17.45 | 367 | -0.24(-1.35%) |
Apr 23, 2008 | 17.52 | 17.70 | 17.52 | 17.69 | 1,637 | +0.25(+1.42%) |
Apr 22, 2008 | 17.65 | 17.65 | 17.38 | 17.44 | 2,518 | -0.29(-1.65%) |
Apr 21, 2008 | 17.67 | 17.73 | 17.61 | 17.73 | 2,820 | -0.10(-0.56%) |
Apr 18, 2008 | 17.90 | 17.90 | 17.82 | 17.83 | 11,641 | +0.33(+1.88%) |
Apr 17, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.28 | 17.53 | 17.28 | 17.50 | 1,677 | +0.38(+2.24%) |
Apr 15, 2008 | 17.11 | 17.12 | 17.11 | 17.12 | 218 | -0.08(-0.48%) |
Apr 14, 2008 | 17.28 | 17.28 | 17.20 | 17.20 | 546 | -0.14(-0.79%) |
Apr 11, 2008 | 17.44 | 17.44 | 17.34 | 17.34 | 1,552 | -0.32(-1.81%) |
Apr 10, 2008 | 17.50 | 17.66 | 17.47 | 17.66 | 2,934 | -0.28(-1.58%) |
Apr 09, 2008 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.90 | 17.94 | 17.90 | 17.94 | 918 | -0.24(-1.31%) |
Apr 07, 2008 | 18.14 | 18.18 | 18.14 | 18.18 | 399 | +0.05(+0.30%) |
Apr 04, 2008 | 18.02 | 18.14 | 18.02 | 18.13 | 673 | +0.16(+0.92%) |
Apr 03, 2008 | 17.95 | 17.96 | 17.82 | 17.96 | 1,167 | +0.07(+0.41%) |
Apr 02, 2008 | 17.87 | 18.06 | 17.87 | 17.89 | 2,107 | +0.02(+0.10%) |
Apr 01, 2008 | 17.71 | 17.92 | 17.71 | 17.87 | 1,018 | +0.74(+4.33%) |
Mar 31, 2008 | 17.21 | 17.21 | 17.13 | 17.13 | 1,855 | +0.20(+1.19%) |
Mar 28, 2008 | 17.28 | 17.28 | 16.93 | 16.93 | 1,571 | -0.49(-2.84%) |
Mar 27, 2008 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 17.55 | 17.55 | 17.37 | 17.42 | 1,826 | -0.26(-1.45%) |
Mar 25, 2008 | 17.63 | 17.68 | 17.56 | 17.68 | 2,226 | +0.15(+0.84%) |
Mar 24, 2008 | 17.46 | 17.53 | 17.43 | 17.53 | 1,109 | +0.57(+3.34%) |
Mar 21, 2008 | 16.74 | 16.96 | 16.74 | 16.96 | 2,686 | +0.00(+0.00%) |
Mar 20, 2008 | 16.74 | 16.96 | 16.74 | 16.96 | 2,686 | +0.24(+1.42%) |
Mar 19, 2008 | 17.08 | 17.08 | 16.73 | 16.73 | 3,399 | +0.06(+0.38%) |
Mar 18, 2008 | 16.68 | 16.68 | 16.48 | 16.66 | 327 | -0.15(-0.87%) |
Mar 17, 2008 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 17.01 | 17.01 | 16.61 | 16.81 | 2,454 | -0.25(-1.45%) |
Mar 13, 2008 | 16.54 | 17.06 | 16.54 | 17.06 | 2,550 | -0.01(-0.05%) |
Mar 12, 2008 | 17.05 | 17.13 | 17.05 | 17.06 | 3,127 | +0.23(+1.36%) |
Mar 11, 2008 | 16.66 | 16.84 | 16.66 | 16.84 | 535 | +0.29(+1.77%) |
Mar 10, 2008 | 16.74 | 16.74 | 16.54 | 16.54 | 3,169 | -0.14(-0.82%) |
Mar 07, 2008 | 16.85 | 16.85 | 16.64 | 16.68 | 3,060 | -0.37(-2.15%) |
Mar 06, 2008 | 17.39 | 17.39 | 17.05 | 17.05 | 748 | -0.34(-1.95%) |
Mar 05, 2008 | 17.48 | 17.48 | 17.39 | 17.39 | 746 | +0.11(+0.64%) |
Mar 04, 2008 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 17.25 | 17.34 | 17.22 | 17.28 | 2,665 | -0.10(-0.58%) |
Feb 29, 2008 | 17.47 | 17.47 | 17.38 | 17.38 | 1,311 | -0.43(-2.41%) |
Feb 28, 2008 | 17.82 | 17.94 | 17.81 | 17.81 | 2,501 | +0.00(+0.00%) |
Feb 27, 2008 | 17.83 | 17.83 | 17.81 | 17.81 | 1,311 | -0.31(-1.72%) |
Feb 26, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 417 | +0.38(+2.17%) |
Feb 25, 2008 | 17.73 | 17.73 | 17.73 | 17.73 | 109 | +0.00(+0.00%) |
Feb 22, 2008 | 17.64 | 17.73 | 17.49 | 17.73 | 765 | -0.14(-0.77%) |
Feb 21, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 205 | +0.19(+1.09%) |
Feb 19, 2008 | 17.78 | 17.78 | 17.67 | 17.68 | 983 | -0.04(-0.21%) |
Feb 18, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | +0.00(+0.00%) |
Feb 15, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | -0.35(-1.93%) |
Feb 14, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 163 | +0.50(+2.87%) |
Feb 12, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 17.49 | 17.56 | 17.49 | 17.56 | 754 | -0.24(-1.34%) |
Feb 06, 2008 | 17.93 | 17.93 | 17.80 | 17.80 | 6,808 | -0.34(-1.87%) |
Feb 05, 2008 | 18.14 | 18.14 | 18.14 | 18.14 | 453 | -0.39(-2.12%) |
Feb 04, 2008 | 19.11 | 19.11 | 18.53 | 18.53 | 819 | -0.01(-0.05%) |
Feb 01, 2008 | 18.60 | 18.68 | 18.54 | 18.54 | 1,092 | +0.75(+4.22%) |
Jan 31, 2008 | 17.79 | 17.79 | 17.79 | 17.79 | 110 | -0.30(-1.67%) |
Jan 30, 2008 | 18.52 | 18.52 | 17.91 | 18.09 | 1,253 | +0.15(+0.82%) |
Jan 29, 2008 | 17.94 | 18.00 | 17.94 | 17.94 | 1,359 | +0.38(+2.19%) |
Jan 28, 2008 | 18.30 | 18.30 | 17.56 | 17.56 | 822 | -0.07(-0.42%) |
Jan 25, 2008 | 17.81 | 17.81 | 17.63 | 17.63 | 615 | -0.14(-0.77%) |
Jan 24, 2008 | 17.61 | 17.79 | 17.61 | 17.77 | 659 | +0.78(+4.58%) |
Jan 23, 2008 | 17.30 | 17.30 | 16.99 | 16.99 | 655 | -0.38(-2.16%) |
Jan 22, 2008 | 16.80 | 17.51 | 11.90 | 17.37 | 8,233 | -0.27(-1.51%) |
Jan 21, 2008 | 17.64 | 17.82 | 17.63 | 17.63 | 2,338 | +0.00(+0.00%) |
Jan 18, 2008 | 17.64 | 17.82 | 17.63 | 17.63 | 2,338 | -0.12(-0.67%) |
Jan 17, 2008 | 18.09 | 18.09 | 17.75 | 17.75 | 11,784 | -0.25(-1.37%) |
Jan 16, 2008 | 17.98 | 18.00 | 17.98 | 18.00 | 685 | +0.05(+0.31%) |
Jan 15, 2008 | 17.95 | 18.06 | 17.92 | 17.94 | 15,278 | -0.38(-2.05%) |
Jan 14, 2008 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 17.60 | 18.36 | 17.60 | 18.32 | 4,371 | -0.08(-0.45%) |
Jan 10, 2008 | 18.22 | 18.40 | 18.22 | 18.40 | 469 | +0.20(+1.11%) |
Jan 09, 2008 | 18.20 | 18.20 | 18.20 | 18.20 | 109 | +0.03(+0.15%) |
Jan 08, 2008 | 18.51 | 18.63 | 18.17 | 18.17 | 2,458 | -0.15(-0.80%) |
Jan 07, 2008 | 18.21 | 18.54 | 18.21 | 18.32 | 1,530 | -0.11(-0.60%) |
Jan 04, 2008 | 18.81 | 18.82 | 18.43 | 18.43 | 3,852 | -0.62(-3.27%) |
Jan 03, 2008 | 18.95 | 19.05 | 18.95 | 19.05 | 2,613 | +0.06(+0.34%) |
Jan 02, 2008 | 19.38 | 19.39 | 18.97 | 18.99 | 9,257 | -0.50(-2.58%) |
Jan 01, 2008 | 19.46 | 19.49 | 19.38 | 19.49 | 4,145 | +0.00(+0.00%) |
Dec 31, 2007 | 19.46 | 19.49 | 19.38 | 19.49 | 4,145 | +0.00(+0.00%) |
Dec 28, 2007 | 19.58 | 19.58 | 19.49 | 19.49 | 1,286 | -0.25(-1.25%) |
Dec 27, 2007 | 19.74 | 19.74 | 19.74 | 19.74 | 662 | -0.15(-0.74%) |
Dec 26, 2007 | 19.81 | 19.88 | 19.75 | 19.88 | 5,582 | +0.05(+0.28%) |
Dec 24, 2007 | 20.48 | 20.48 | 19.72 | 19.83 | 6,808 | +0.21(+1.07%) |
Dec 21, 2007 | 19.65 | 19.65 | 19.58 | 19.62 | 3,519 | +0.36(+1.89%) |
Dec 20, 2007 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 19.14 | 19.25 | 19.14 | 19.25 | 1,092 | +0.07(+0.34%) |
Dec 18, 2007 | 19.22 | 19.22 | 18.95 | 19.19 | 5,869 | +0.08(+0.43%) |
Dec 17, 2007 | 19.43 | 19.43 | 19.11 | 19.11 | 3,032 | -0.47(-2.38%) |
Dec 14, 2007 | 19.69 | 19.69 | 19.57 | 19.57 | 8,724 | -0.05(-0.28%) |
Dec 13, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 382 | -0.13(-0.65%) |
Dec 12, 2007 | 20.08 | 20.08 | 19.71 | 19.76 | 2,356 | -0.32(-1.59%) |
Dec 11, 2007 | 20.48 | 20.48 | 20.08 | 20.08 | 5,138 | -0.36(-1.75%) |
Dec 10, 2007 | 20.51 | 20.52 | 19.63 | 20.43 | 6,448 | -0.01(-0.05%) |
Dec 07, 2007 | 20.40 | 20.46 | 20.38 | 20.44 | 3,345 | +0.27(+1.36%) |
Dec 06, 2007 | 18.68 | 20.17 | 11.90 | 20.17 | 1,038 | -0.04(-0.18%) |
Dec 05, 2007 | 20.07 | 20.20 | 20.07 | 20.20 | 1,138 | +0.39(+1.99%) |
Dec 04, 2007 | 19.87 | 19.87 | 19.69 | 19.81 | 1,487 | -0.24(-1.19%) |
Dec 03, 2007 | 22.88 | 22.88 | 20.00 | 20.05 | 37,883 | +0.08(+0.41%) |
Nov 30, 2007 | 20.12 | 20.13 | 19.97 | 19.97 | 4,045 | +0.15(+0.74%) |
Nov 29, 2007 | 19.76 | 19.82 | 19.69 | 19.82 | 10,440 | +0.05(+0.28%) |
Nov 28, 2007 | 19.64 | 19.82 | 19.63 | 19.76 | 13,425 | +0.61(+3.20%) |
Nov 27, 2007 | 18.46 | 19.15 | 18.46 | 19.15 | 1,397 | +0.41(+2.20%) |
Nov 26, 2007 | 19.86 | 19.86 | 18.74 | 18.74 | 3,523 | -0.30(-1.59%) |
Nov 23, 2007 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 18.90 | 19.04 | 18.86 | 19.04 | 1,744 | +0.08(+0.43%) |
Nov 20, 2007 | 19.32 | 19.32 | 18.86 | 18.96 | 874 | -0.27(-1.43%) |
Nov 19, 2007 | 19.65 | 19.65 | 19.23 | 19.23 | 1,315 | -0.21(-1.08%) |
Nov 16, 2007 | 19.42 | 19.46 | 19.36 | 19.44 | 1,092 | -0.18(-0.93%) |
Nov 15, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 19.39 | 19.63 | 19.39 | 19.63 | 5,115 | +0.04(+0.19%) |
Nov 13, 2007 | 19.35 | 19.59 | 19.20 | 19.59 | 7,327 | +0.17(+0.90%) |
Nov 12, 2007 | 20.04 | 20.04 | 19.42 | 19.42 | 4,808 | -0.91(-4.46%) |
Nov 09, 2007 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 20.27 | 20.32 | 20.27 | 20.32 | 874 | -0.07(-0.36%) |
Nov 05, 2007 | 20.47 | 20.47 | 20.40 | 20.40 | 1,311 | -0.25(-1.20%) |
Nov 02, 2007 | 20.44 | 20.66 | 20.44 | 20.64 | 1,803 | -0.28(-1.36%) |
Nov 01, 2007 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 20.93 | 20.94 | 20.93 | 20.93 | 1,311 | +0.16(+0.75%) |
Oct 30, 2007 | 20.83 | 20.83 | 20.77 | 20.77 | 218 | -0.09(-0.44%) |
Oct 29, 2007 | 20.86 | 20.86 | 20.86 | 20.86 | 493 | +0.05(+0.26%) |
Oct 26, 2007 | 21.47 | 21.47 | 20.76 | 20.81 | 2,185 | +0.16(+0.75%) |
Oct 25, 2007 | 21.26 | 21.26 | 20.55 | 20.65 | 1,420 | +0.21(+1.03%) |
Oct 24, 2007 | 20.40 | 20.44 | 20.40 | 20.44 | 5,573 | -0.33(-1.61%) |
Oct 23, 2007 | 20.77 | 20.77 | 20.77 | 20.77 | 327 | +0.19(+0.91%) |
Oct 22, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 327 | +0.14(+0.67%) |
Oct 19, 2007 | 20.45 | 20.45 | 20.45 | 20.45 | 273 | -0.30(-1.45%) |
Oct 18, 2007 | 20.83 | 20.83 | 20.73 | 20.75 | 1,748 | -0.10(-0.48%) |
Oct 17, 2007 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 20.93 | 20.96 | 20.85 | 20.85 | 1,748 | -0.22(-1.04%) |
Oct 15, 2007 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 21.14 | 21.14 | 21.07 | 21.07 | 874 | +0.07(+0.35%) |
Oct 11, 2007 | 20.94 | 21.00 | 20.94 | 21.00 | 404 | -0.09(-0.43%) |
Oct 10, 2007 | 21.15 | 21.15 | 21.09 | 21.09 | 1,967 | +0.04(+0.17%) |
Oct 09, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 409 | +0.05(+0.22%) |
Oct 08, 2007 | 21.01 | 21.01 | 21.01 | 21.01 | 163 | -0.09(-0.43%) |
Oct 05, 2007 | 20.85 | 21.10 | 20.85 | 21.10 | 3,715 | +0.39(+1.89%) |
Oct 04, 2007 | 20.72 | 20.72 | 20.71 | 20.71 | 732 | +0.04(+0.18%) |
Oct 03, 2007 | 20.67 | 20.67 | 20.67 | 20.67 | 491 | -0.04(-0.18%) |
Oct 02, 2007 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 20.71 | 20.71 | 20.71 | 20.71 | 1,092 | +0.39(+1.94%) |
Sep 28, 2007 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 20.31 | 20.31 | 20.31 | 20.31 | 538 | +0.25(+1.23%) |
Sep 25, 2007 | 19.99 | 20.08 | 19.99 | 20.07 | 5,464 | -0.05(-0.27%) |
Sep 24, 2007 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 20.18 | 20.18 | 20.12 | 20.12 | 218 | -0.08(-0.41%) |
Sep 20, 2007 | 20.20 | 20.20 | 20.20 | 20.20 | 491 | -0.02(-0.09%) |
Sep 19, 2007 | 20.29 | 20.31 | 20.18 | 20.22 | 4,022 | +0.82(+4.25%) |
Sep 18, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 1,311 | +0.32(+1.65%) |
Sep 07, 2007 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 19.08 | 19.08 | 19.08 | 19.08 | 109 | +0.02(+0.12%) |
Aug 29, 2007 | 19.02 | 19.06 | 19.02 | 19.06 | 218 | -0.01(-0.05%) |
Aug 28, 2007 | 19.07 | 19.07 | 19.07 | 19.07 | 546 | -0.33(-1.70%) |
Aug 27, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 109 | +0.35(+1.83%) |
Aug 23, 2007 | 19.22 | 19.22 | 19.00 | 19.05 | 1,530 | -0.09(-0.48%) |
Aug 22, 2007 | 19.75 | 19.75 | 19.06 | 19.14 | 3,551 | +0.36(+1.90%) |
Aug 21, 2007 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 18.63 | 18.79 | 18.63 | 18.79 | 5,915 | +0.49(+2.70%) |
Aug 17, 2007 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 18.46 | 18.46 | 18.29 | 18.29 | 1,263 | -0.94(-4.90%) |
Aug 15, 2007 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 20.26 | 20.26 | 19.23 | 19.23 | 3,046 | -0.21(-1.08%) |
Aug 10, 2007 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 19.44 | 19.44 | 19.44 | 19.44 | 153 | +0.36(+1.87%) |
Aug 08, 2007 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 19.09 | 19.09 | 19.09 | 19.09 | 218 | -0.12(-0.62%) |
Aug 03, 2007 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 19.17 | 19.21 | 19.17 | 19.21 | 1,967 | +0.23(+1.21%) |
Jul 27, 2007 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 19.45 | 19.45 | 18.98 | 18.98 | 2,295 | -0.83(-4.20%) |
Jul 25, 2007 | 19.81 | 19.81 | 19.81 | 19.81 | 983 | +0.12(+0.60%) |
Jul 24, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 983 | +0.00(+0.00%) |
Jul 23, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 5,464 | +0.21(+1.08%) |
Jul 11, 2007 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 19.48 | 19.48 | 19.48 | 19.48 | 109 | -0.19(-0.98%) |
Jul 09, 2007 | 19.67 | 19.67 | 19.67 | 19.67 | 4,621 | +0.34(+1.75%) |
Jul 06, 2007 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 19.33 | 19.33 | 19.33 | 19.33 | 163 | +0.20(+1.05%) |
Jun 29, 2007 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 19.13 | 19.13 | 19.13 | 19.13 | 218 | +0.16(+0.82%) |
Jun 26, 2007 | 18.98 | 18.98 | 18.98 | 18.98 | 218 | -0.24(-1.24%) |
Jun 25, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 19.22 | 19.22 | 19.22 | 19.22 | 109 | +0.23(+1.20%) |
Jun 13, 2007 | 18.99 | 18.99 | 18.99 | 18.99 | 218 | +0.16(+0.88%) |
Jun 12, 2007 | 18.82 | 18.82 | 18.82 | 18.82 | 109 | -0.11(-0.58%) |
Jun 11, 2007 | 18.86 | 18.93 | 18.86 | 18.93 | 2,338 | +0.12(+0.64%) |
Jun 08, 2007 | 18.81 | 18.81 | 18.81 | 18.81 | 918 | +0.08(+0.43%) |
Jun 07, 2007 | 18.94 | 19.02 | 18.73 | 18.73 | 1,092 | -0.29(-1.54%) |
Jun 06, 2007 | 19.11 | 19.11 | 19.02 | 19.02 | 1,783 | -0.38(-1.98%) |
Jun 05, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 109 | +0.37(+1.92%) |
May 31, 2007 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
May 30, 2007 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
May 29, 2007 | 19.04 | 19.04 | 19.04 | 19.04 | 420 | +0.00(+0.00%) |
May 25, 2007 | 18.99 | 19.04 | 18.98 | 19.04 | 2,069 | +0.08(+0.43%) |
May 24, 2007 | 19.14 | 19.19 | 18.94 | 18.96 | 3,387 | -0.30(-1.57%) |
May 23, 2007 | 19.20 | 19.27 | 19.20 | 19.26 | 1,420 | +0.27(+1.45%) |
May 22, 2007 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
May 21, 2007 | 19.00 | 19.00 | 18.92 | 18.99 | 739 | +0.06(+0.34%) |
May 18, 2007 | 18.92 | 18.92 | 18.92 | 18.92 | 983 | +0.06(+0.34%) |
May 17, 2007 | 18.89 | 18.89 | 18.86 | 18.86 | 1,092 | -0.06(-0.34%) |
May 16, 2007 | 18.85 | 18.92 | 18.85 | 18.92 | 1,311 | +0.07(+0.39%) |
May 15, 2007 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
May 14, 2007 | 18.95 | 19.01 | 18.85 | 18.85 | 1,857 | -0.04(-0.19%) |
May 11, 2007 | 18.79 | 18.89 | 18.76 | 18.89 | 1,311 | +0.06(+0.34%) |
May 10, 2007 | 19.00 | 19.04 | 18.82 | 18.82 | 2,486 | -0.27(-1.39%) |
May 09, 2007 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
May 08, 2007 | 18.94 | 19.09 | 18.93 | 19.09 | 1,967 | -0.09(-0.48%) |
May 07, 2007 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
May 04, 2007 | 19.18 | 19.18 | 19.18 | 19.18 | 109 | +0.06(+0.33%) |
May 03, 2007 | 19.11 | 19.11 | 19.11 | 19.11 | 546 | -0.03(-0.14%) |
May 02, 2007 | 19.07 | 19.17 | 19.07 | 19.14 | 3,603 | +0.20(+1.06%) |