Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.25 | 18.26 | 18.23 | 18.26 | 8,572 | +0.26(+1.44%) |
May 29, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 28, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 1,714 | +0.03(+0.16%) |
May 27, 2008 | 17.99 | 17.99 | 17.97 | 17.97 | 1,164 | +0.11(+0.59%) |
May 26, 2008 | 18.10 | 18.10 | 17.85 | 17.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.10 | 18.10 | 17.85 | 17.87 | 17,174 | -0.33(-1.81%) |
May 22, 2008 | 18.20 | 18.20 | 18.20 | 18.20 | 1,275 | +0.04(+0.23%) |
May 21, 2008 | 18.35 | 18.35 | 18.16 | 18.16 | 3,561 | -0.21(-1.14%) |
May 20, 2008 | 18.39 | 18.41 | 18.37 | 18.37 | 6,286 | -0.33(-1.76%) |
May 19, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 142 | +0.15(+0.79%) |
May 16, 2008 | 18.63 | 18.63 | 18.45 | 18.55 | 18,499 | +0.06(+0.34%) |
May 15, 2008 | 18.38 | 18.49 | 18.35 | 18.49 | 1,838 | +0.08(+0.42%) |
May 14, 2008 | 18.41 | 18.41 | 18.41 | 18.41 | 10,286 | +0.19(+1.04%) |
May 13, 2008 | 18.23 | 18.23 | 18.22 | 18.22 | 744 | +0.04(+0.19%) |
May 12, 2008 | 17.97 | 18.18 | 17.97 | 18.18 | 708 | +0.31(+1.74%) |
May 09, 2008 | 17.93 | 17.93 | 17.87 | 17.87 | 3,471 | -0.06(-0.33%) |
May 08, 2008 | 17.95 | 17.97 | 17.89 | 17.93 | 46,699 | +0.04(+0.20%) |
May 07, 2008 | 18.23 | 18.23 | 17.90 | 17.90 | 1,357 | -0.27(-1.48%) |
May 06, 2008 | 18.02 | 18.17 | 18.02 | 18.17 | 13,022 | +0.11(+0.63%) |
May 05, 2008 | 18.07 | 18.07 | 18.05 | 18.05 | 2,525 | -0.10(-0.54%) |
May 02, 2008 | 18.29 | 18.48 | 18.15 | 18.15 | 36,199 | -0.06(-0.31%) |
May 01, 2008 | 18.21 | 18.21 | 18.21 | 18.21 | 6,664 | +0.51(+2.89%) |
Apr 30, 2008 | 17.84 | 17.84 | 17.69 | 17.69 | 11,187 | -0.15(-0.86%) |
Apr 29, 2008 | 17.83 | 17.85 | 17.77 | 17.85 | 20,295 | -0.01(-0.06%) |
Apr 28, 2008 | 17.80 | 17.87 | 17.80 | 17.86 | 2,155 | +0.08(+0.46%) |
Apr 25, 2008 | 17.68 | 17.81 | 17.68 | 17.78 | 964 | +0.38(+2.17%) |
Apr 24, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 17.46 | 17.46 | 17.33 | 17.40 | 3,916 | -0.07(-0.40%) |
Apr 22, 2008 | 17.47 | 17.48 | 17.47 | 17.47 | 6,514 | -0.20(-1.15%) |
Apr 21, 2008 | 17.75 | 17.75 | 17.67 | 17.67 | 1,487 | -0.15(-0.82%) |
Apr 18, 2008 | 17.82 | 17.82 | 17.82 | 17.82 | 571 | +0.43(+2.45%) |
Apr 17, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.29 | 17.39 | 17.29 | 17.39 | 10,177 | +0.34(+1.97%) |
Apr 15, 2008 | 17.06 | 17.06 | 16.94 | 17.06 | 1,457 | -0.02(-0.12%) |
Apr 14, 2008 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 17.30 | 17.24 | 17.08 | 17.08 | 428 | -0.22(-1.29%) |
Apr 10, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 142 | -0.22(-1.24%) |
Apr 08, 2008 | 17.50 | 17.52 | 17.50 | 17.52 | 1,857 | -0.11(-0.60%) |
Apr 07, 2008 | 17.76 | 17.76 | 17.62 | 17.62 | 3,143 | +0.09(+0.52%) |
Apr 04, 2008 | 17.69 | 17.69 | 17.53 | 17.53 | 1,285 | -0.08(-0.48%) |
Apr 03, 2008 | 17.55 | 17.62 | 17.53 | 17.62 | 428 | +0.22(+1.25%) |
Apr 02, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 17.12 | 17.40 | 17.12 | 17.40 | 428 | +0.59(+3.50%) |
Mar 31, 2008 | 16.66 | 16.86 | 16.66 | 16.81 | 4,428 | +0.15(+0.92%) |
Mar 28, 2008 | 16.83 | 16.83 | 16.66 | 16.66 | 1,428 | -0.25(-1.45%) |
Mar 27, 2008 | 17.25 | 17.25 | 16.90 | 16.90 | 14,572 | -0.19(-1.11%) |
Mar 26, 2008 | 17.18 | 17.18 | 17.09 | 17.09 | 20,144 | -0.36(-2.05%) |
Mar 25, 2008 | 17.51 | 17.51 | 17.30 | 17.45 | 17,429 | -0.07(-0.40%) |
Mar 24, 2008 | 17.15 | 17.52 | 17.15 | 17.52 | 21,715 | +0.49(+2.88%) |
Mar 21, 2008 | 16.60 | 17.04 | 16.60 | 17.03 | 5,571 | +0.00(+0.00%) |
Mar 20, 2008 | 16.60 | 17.04 | 16.60 | 17.03 | 5,571 | +0.43(+2.62%) |
Mar 19, 2008 | 16.80 | 16.80 | 16.60 | 16.60 | 1,142 | -0.27(-1.62%) |
Mar 18, 2008 | 16.52 | 16.87 | 16.49 | 16.87 | 45,717 | +0.82(+5.13%) |
Mar 17, 2008 | 16.09 | 16.09 | 16.05 | 16.05 | 14,858 | -0.46(-2.79%) |
Mar 14, 2008 | 16.98 | 16.98 | 16.50 | 16.50 | 11,143 | -0.48(-2.84%) |
Mar 13, 2008 | 16.60 | 16.99 | 16.60 | 16.99 | 9,572 | +0.58(+3.54%) |
Mar 12, 2008 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 16.53 | 16.53 | 16.40 | 16.41 | 17,001 | -0.25(-1.47%) |
Mar 07, 2008 | 16.60 | 16.79 | 16.54 | 16.65 | 41,431 | -0.54(-3.14%) |
Mar 06, 2008 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 17.25 | 17.41 | 17.18 | 17.19 | 19,144 | +0.27(+1.61%) |
Mar 04, 2008 | 16.95 | 17.07 | 16.92 | 16.92 | 4,428 | -0.19(-1.10%) |
Mar 03, 2008 | 17.16 | 17.16 | 17.11 | 17.11 | 22,287 | -0.16(-0.93%) |
Feb 29, 2008 | 17.67 | 17.67 | 17.27 | 17.27 | 20,715 | -0.62(-3.48%) |
Feb 28, 2008 | 18.11 | 18.11 | 17.85 | 17.89 | 9,857 | -0.36(-1.99%) |
Feb 27, 2008 | 18.35 | 18.35 | 18.25 | 18.25 | 1,428 | -0.04(-0.23%) |
Feb 26, 2008 | 18.16 | 18.30 | 18.15 | 18.30 | 22,858 | +0.39(+2.15%) |
Feb 25, 2008 | 17.70 | 17.99 | 17.70 | 17.91 | 15,715 | +0.23(+1.31%) |
Feb 22, 2008 | 17.50 | 17.68 | 17.44 | 17.68 | 57,718 | -0.22(-1.21%) |
Feb 21, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 17.72 | 17.90 | 17.72 | 17.90 | 5,857 | -0.01(-0.08%) |
Feb 19, 2008 | 17.99 | 17.99 | 17.76 | 17.91 | 2,285 | +0.24(+1.39%) |
Feb 18, 2008 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.67 | 17.67 | 17.67 | 17.67 | 571 | -0.15(-0.86%) |
Feb 14, 2008 | 17.95 | 17.95 | 17.76 | 17.82 | 52,718 | -0.08(-0.43%) |
Feb 13, 2008 | 18.09 | 18.09 | 17.90 | 17.90 | 1,285 | +0.15(+0.83%) |
Feb 12, 2008 | 17.95 | 17.95 | 17.75 | 17.75 | 8,000 | -0.05(-0.28%) |
Feb 11, 2008 | 17.51 | 17.83 | 17.51 | 17.80 | 49,718 | +0.04(+0.20%) |
Feb 08, 2008 | 17.83 | 17.83 | 17.64 | 17.76 | 17,572 | +0.02(+0.12%) |
Feb 07, 2008 | 17.67 | 17.74 | 17.67 | 17.74 | 22,430 | +0.08(+0.48%) |
Feb 06, 2008 | 18.07 | 18.07 | 17.66 | 17.66 | 27,716 | -0.31(-1.75%) |
Feb 05, 2008 | 18.09 | 18.09 | 17.97 | 17.97 | 6,857 | -0.44(-2.39%) |
Feb 04, 2008 | 18.50 | 18.50 | 18.35 | 18.42 | 23,001 | -0.27(-1.42%) |
Feb 01, 2008 | 18.43 | 18.68 | 18.43 | 18.68 | 13,143 | +0.34(+1.83%) |
Jan 31, 2008 | 17.56 | 18.44 | 17.56 | 18.35 | 55,718 | +0.39(+2.14%) |
Jan 30, 2008 | 17.92 | 17.96 | 17.83 | 17.96 | 92,292 | +0.03(+0.16%) |
Jan 29, 2008 | 17.79 | 17.93 | 17.79 | 17.93 | 3,143 | +0.30(+1.71%) |
Jan 28, 2008 | 17.11 | 17.63 | 17.05 | 17.63 | 13,715 | +0.41(+2.36%) |
Jan 25, 2008 | 17.37 | 17.45 | 17.15 | 17.23 | 6,286 | -0.18(-1.01%) |
Jan 24, 2008 | 17.51 | 17.51 | 17.29 | 17.40 | 30,430 | -0.04(-0.20%) |
Jan 23, 2008 | 16.63 | 17.44 | 16.53 | 17.44 | 63,433 | +0.80(+4.84%) |
Jan 22, 2008 | 16.17 | 16.63 | 16.06 | 16.63 | 3,571 | +0.24(+1.45%) |
Jan 21, 2008 | 16.67 | 16.67 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.67 | 16.67 | 16.39 | 16.39 | 13,429 | -0.29(-1.72%) |
Jan 17, 2008 | 16.71 | 16.71 | 16.62 | 16.68 | 54,432 | -0.61(-3.52%) |
Jan 16, 2008 | 16.97 | 17.29 | 16.97 | 17.29 | 16,429 | +0.33(+1.94%) |
Jan 15, 2008 | 17.18 | 17.18 | 16.96 | 16.96 | 10,429 | -0.43(-2.46%) |
Jan 14, 2008 | 17.38 | 17.39 | 17.32 | 17.39 | 10,857 | +0.13(+0.73%) |
Jan 11, 2008 | 17.32 | 17.36 | 17.26 | 17.26 | 74,148 | -0.23(-1.32%) |
Jan 10, 2008 | 17.17 | 17.49 | 17.17 | 17.49 | 14,429 | +0.42(+2.46%) |
Jan 09, 2008 | 16.94 | 17.11 | 16.76 | 17.07 | 1,285 | +0.08(+0.49%) |
Jan 08, 2008 | 17.55 | 17.55 | 16.99 | 16.99 | 1,714 | -0.53(-3.04%) |
Jan 07, 2008 | 17.42 | 17.54 | 17.33 | 17.52 | 3,143 | +0.14(+0.81%) |
Jan 04, 2008 | 17.42 | 17.42 | 17.38 | 17.38 | 3,000 | -0.44(-2.47%) |
Jan 03, 2008 | 18.06 | 18.06 | 17.82 | 17.82 | 5,143 | -0.17(-0.93%) |
Jan 02, 2008 | 18.27 | 18.27 | 17.99 | 17.99 | 857 | -0.35(-1.91%) |
Jan 01, 2008 | 18.25 | 18.34 | 18.25 | 18.34 | 3,428 | +0.00(+0.00%) |
Dec 31, 2007 | 18.25 | 18.34 | 18.25 | 18.34 | 3,428 | -0.12(-0.64%) |
Dec 28, 2007 | 18.39 | 18.46 | 18.39 | 18.46 | 2,143 | +0.05(+0.27%) |
Dec 27, 2007 | 18.49 | 18.49 | 18.41 | 18.41 | 13,286 | -0.15(-0.83%) |
Dec 26, 2007 | 18.58 | 18.58 | 18.56 | 18.56 | 4,571 | -0.05(-0.26%) |
Dec 24, 2007 | 18.63 | 18.63 | 18.61 | 18.61 | 13,715 | +0.15(+0.83%) |
Dec 21, 2007 | 18.30 | 18.46 | 18.30 | 18.46 | 2,000 | +0.16(+0.88%) |
Dec 20, 2007 | 18.19 | 18.34 | 18.14 | 18.30 | 1,428 | -0.06(-0.34%) |
Dec 19, 2007 | 18.34 | 18.36 | 18.25 | 18.36 | 3,571 | +0.18(+0.96%) |
Dec 18, 2007 | 18.31 | 18.31 | 18.18 | 18.18 | 1,857 | -0.11(-0.61%) |
Dec 17, 2007 | 18.45 | 18.45 | 18.30 | 18.30 | 571 | -0.20(-1.10%) |
Dec 14, 2007 | 18.68 | 18.70 | 18.50 | 18.50 | 8,143 | -0.29(-1.53%) |
Dec 13, 2007 | 18.63 | 18.79 | 18.63 | 18.79 | 4,428 | +0.06(+0.30%) |
Dec 12, 2007 | 18.75 | 18.75 | 18.73 | 18.73 | 571 | -0.52(-2.69%) |
Dec 11, 2007 | 19.25 | 19.25 | 19.25 | 19.25 | 14,286 | -0.15(-0.76%) |
Dec 10, 2007 | 19.36 | 19.40 | 19.36 | 19.40 | 857 | +0.18(+0.95%) |
Dec 07, 2007 | 19.21 | 19.21 | 19.21 | 19.21 | 714 | +0.40(+2.12%) |
Dec 06, 2007 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 18.81 | 18.81 | 18.81 | 18.81 | 1,000 | +0.18(+0.98%) |
Dec 04, 2007 | 18.63 | 18.64 | 18.58 | 18.63 | 2,714 | -0.09(-0.49%) |
Dec 03, 2007 | 18.83 | 18.83 | 18.72 | 18.72 | 285 | +0.14(+0.75%) |
Nov 30, 2007 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 18.34 | 18.58 | 18.34 | 18.58 | 571 | +0.46(+2.51%) |
Nov 27, 2007 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 18.13 | 18.13 | 18.13 | 18.13 | 285 | +0.07(+0.39%) |
Nov 21, 2007 | 18.20 | 18.20 | 18.06 | 18.06 | 2,857 | -0.15(-0.81%) |
Nov 20, 2007 | 18.37 | 18.37 | 18.21 | 18.21 | 3,285 | +0.03(+0.15%) |
Nov 19, 2007 | 18.31 | 18.31 | 18.18 | 18.18 | 3,143 | -0.31(-1.68%) |
Nov 16, 2007 | 18.58 | 18.58 | 18.49 | 18.49 | 1,000 | -0.16(-0.85%) |
Nov 15, 2007 | 18.82 | 18.82 | 18.65 | 18.65 | 1,142 | -0.29(-1.55%) |
Nov 14, 2007 | 19.10 | 19.10 | 18.94 | 18.94 | 4,000 | -0.08(-0.44%) |
Nov 13, 2007 | 18.82 | 19.02 | 18.76 | 19.02 | 7,572 | +0.27(+1.42%) |
Nov 12, 2007 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 18.65 | 18.77 | 18.65 | 18.76 | 8,286 | -0.04(-0.19%) |
Nov 08, 2007 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 19.18 | 19.18 | 18.79 | 18.79 | 11,143 | -0.40(-2.08%) |
Nov 06, 2007 | 19.22 | 19.22 | 19.19 | 19.19 | 571 | +0.08(+0.40%) |
Nov 05, 2007 | 19.12 | 19.13 | 19.12 | 19.12 | 11,286 | -0.06(-0.29%) |
Nov 02, 2007 | 19.17 | 19.17 | 19.17 | 19.17 | 142 | -0.16(-0.83%) |
Nov 01, 2007 | 19.56 | 19.56 | 19.33 | 19.33 | 11,572 | -0.40(-2.02%) |
Oct 31, 2007 | 19.68 | 19.73 | 19.68 | 19.73 | 2,285 | +0.04(+0.21%) |
Oct 30, 2007 | 19.70 | 19.70 | 19.69 | 19.69 | 2,571 | -0.09(-0.46%) |
Oct 29, 2007 | 19.80 | 19.80 | 19.78 | 19.78 | 4,571 | +0.19(+0.96%) |
Oct 26, 2007 | 19.59 | 19.59 | 19.59 | 19.59 | 428 | +0.20(+1.01%) |
Oct 25, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 428 | -0.05(-0.25%) |
Oct 24, 2007 | 19.39 | 19.44 | 19.39 | 19.44 | 2,857 | +0.05(+0.25%) |
Oct 23, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 1,285 | -0.18(-0.91%) |
Oct 19, 2007 | 19.75 | 19.75 | 19.57 | 19.57 | 2,857 | -0.23(-1.18%) |
Oct 18, 2007 | 19.77 | 19.82 | 19.77 | 19.81 | 3,000 | -0.32(-1.57%) |
Oct 17, 2007 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 20.84 | 20.84 | 20.12 | 20.12 | 15,144 | -0.25(-1.24%) |
Oct 12, 2007 | 20.38 | 20.38 | 20.38 | 20.38 | 142 | -0.13(-0.65%) |
Oct 11, 2007 | 20.52 | 20.54 | 20.51 | 20.51 | 1,428 | +0.07(+0.34%) |
Oct 10, 2007 | 20.37 | 20.44 | 20.33 | 20.44 | 1,857 | +0.10(+0.48%) |
Oct 09, 2007 | 20.34 | 20.34 | 20.34 | 20.34 | 1,285 | +0.01(+0.03%) |
Oct 08, 2007 | 20.41 | 20.41 | 20.33 | 20.33 | 1,142 | +0.15(+0.73%) |
Oct 05, 2007 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 20.19 | 20.19 | 20.19 | 20.19 | 142 | +0.02(+0.10%) |
Oct 03, 2007 | 20.17 | 20.17 | 20.17 | 20.17 | 1,142 | +0.03(+0.14%) |
Oct 02, 2007 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 20.14 | 20.14 | 20.14 | 20.14 | 428 | +0.22(+1.09%) |
Sep 28, 2007 | 19.92 | 19.92 | 19.92 | 19.92 | 142 | -0.04(-0.21%) |
Sep 27, 2007 | 19.98 | 19.98 | 19.96 | 19.96 | 3,143 | +0.13(+0.64%) |
Sep 26, 2007 | 19.86 | 19.95 | 19.79 | 19.84 | 2,857 | +0.09(+0.46%) |
Sep 25, 2007 | 19.75 | 19.75 | 19.75 | 19.75 | 4,143 | -0.07(-0.35%) |
Sep 24, 2007 | 19.97 | 19.97 | 19.82 | 19.82 | 15,429 | -0.25(-1.22%) |
Sep 21, 2007 | 20.08 | 20.09 | 20.06 | 20.06 | 2,571 | +0.07(+0.35%) |
Sep 20, 2007 | 20.14 | 20.14 | 19.99 | 19.99 | 6,714 | -0.13(-0.66%) |
Sep 19, 2007 | 20.19 | 20.19 | 20.12 | 20.12 | 1,714 | +0.72(+3.72%) |
Sep 18, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 19.42 | 19.42 | 19.40 | 19.40 | 1,714 | +0.05(+0.25%) |
Sep 14, 2007 | 19.35 | 19.35 | 19.35 | 19.35 | 857 | -0.06(-0.29%) |
Sep 13, 2007 | 19.44 | 19.44 | 19.41 | 19.41 | 7,429 | +0.09(+0.47%) |
Sep 12, 2007 | 19.32 | 19.32 | 19.32 | 19.32 | 142 | -0.01(-0.07%) |
Sep 11, 2007 | 19.33 | 19.33 | 19.33 | 19.33 | 714 | +0.20(+1.02%) |
Sep 10, 2007 | 19.14 | 19.14 | 19.14 | 19.14 | 1,285 | -0.52(-2.64%) |
Sep 07, 2007 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 19.61 | 19.65 | 19.54 | 19.65 | 3,857 | +0.09(+0.47%) |
Sep 05, 2007 | 19.61 | 19.61 | 19.56 | 19.56 | 428 | -0.27(-1.34%) |
Sep 04, 2007 | 19.83 | 19.83 | 19.83 | 19.83 | 1,571 | +0.38(+1.98%) |
Aug 31, 2007 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 19.44 | 19.44 | 19.44 | 19.44 | 428 | -0.33(-1.66%) |
Aug 27, 2007 | 19.73 | 19.77 | 19.73 | 19.77 | 5,286 | +0.07(+0.36%) |
Aug 24, 2007 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 19.70 | 19.70 | 19.70 | 19.70 | 571 | +0.02(+0.11%) |
Aug 22, 2007 | 19.68 | 19.68 | 19.68 | 19.68 | 428 | +0.27(+1.37%) |
Aug 21, 2007 | 19.39 | 19.42 | 19.39 | 19.42 | 857 | -0.04(-0.22%) |
Aug 20, 2007 | 19.46 | 19.46 | 19.46 | 19.46 | 428 | +0.26(+1.35%) |
Aug 17, 2007 | 19.21 | 19.30 | 19.20 | 19.20 | 1,000 | +0.83(+4.50%) |
Aug 16, 2007 | 18.53 | 18.53 | 18.37 | 18.37 | 714 | -0.60(-3.17%) |
Aug 15, 2007 | 19.19 | 19.19 | 18.98 | 18.98 | 714 | -0.69(-3.49%) |
Aug 14, 2007 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 19.66 | 19.66 | 19.66 | 19.66 | 428 | +0.39(+2.03%) |
Aug 10, 2007 | 19.30 | 19.30 | 19.27 | 19.27 | 2,143 | -0.11(-0.58%) |
Aug 09, 2007 | 19.38 | 19.38 | 19.38 | 19.38 | 1,142 | -0.38(-1.91%) |
Aug 08, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 2,571 | +0.03(+0.14%) |
Aug 07, 2007 | 19.73 | 19.73 | 19.73 | 19.73 | 7,143 | +0.15(+0.75%) |
Aug 06, 2007 | 19.21 | 19.58 | 19.21 | 19.58 | 15,144 | -0.33(-1.65%) |
Aug 03, 2007 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 19.91 | 19.91 | 19.91 | 19.91 | 1,571 | +0.23(+1.17%) |
Aug 01, 2007 | 19.86 | 19.88 | 19.68 | 19.68 | 2,143 | -0.53(-2.63%) |
Jul 31, 2007 | 20.21 | 20.21 | 20.21 | 20.21 | 285 | +0.13(+0.66%) |
Jul 30, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 285 | -0.03(-0.14%) |
Jul 27, 2007 | 20.05 | 20.14 | 20.05 | 20.11 | 5,857 | -0.07(-0.35%) |
Jul 26, 2007 | 20.08 | 20.52 | 20.03 | 20.18 | 17,144 | -0.61(-2.93%) |
Jul 25, 2007 | 20.93 | 20.93 | 20.63 | 20.79 | 714 | -0.01(-0.03%) |
Jul 24, 2007 | 21.08 | 21.08 | 20.80 | 20.80 | 2,571 | -0.55(-2.59%) |
Jul 23, 2007 | 21.36 | 21.36 | 21.35 | 21.35 | 857 | +0.07(+0.33%) |
Jul 20, 2007 | 21.38 | 21.38 | 21.26 | 21.28 | 8,857 | -0.24(-1.14%) |
Jul 19, 2007 | 21.53 | 21.53 | 21.52 | 21.52 | 571 | +0.01(+0.07%) |
Jul 18, 2007 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 21.59 | 21.59 | 21.51 | 21.51 | 1,285 | -0.02(-0.10%) |
Jul 16, 2007 | 21.63 | 21.64 | 21.53 | 21.53 | 6,429 | +0.36(+1.72%) |
Jul 13, 2007 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 21.07 | 21.17 | 21.07 | 21.17 | 8,143 | +0.02(+0.10%) |
Jul 10, 2007 | 21.15 | 21.15 | 21.15 | 21.15 | 2,000 | -0.24(-1.11%) |
Jul 09, 2007 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 21.36 | 21.38 | 21.36 | 21.38 | 63,147 | +0.22(+1.03%) |
Jul 05, 2007 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 21.18 | 21.18 | 21.17 | 21.17 | 285 | +0.06(+0.27%) |
Jun 29, 2007 | 21.09 | 21.11 | 21.09 | 21.11 | 2,143 | +0.27(+1.28%) |
Jun 28, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 571 | -0.25(-1.19%) |
Jun 25, 2007 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 21.09 | 21.10 | 21.09 | 21.10 | 1,857 | -0.13(-0.59%) |
Jun 21, 2007 | 21.22 | 21.22 | 21.22 | 21.22 | 428 | +0.17(+0.80%) |
Jun 20, 2007 | 21.26 | 21.26 | 21.05 | 21.05 | 857 | -0.32(-1.51%) |
Jun 19, 2007 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 21.38 | 21.38 | 21.38 | 21.38 | 142 | -0.05(-0.23%) |
Jun 15, 2007 | 21.43 | 21.43 | 21.43 | 21.43 | 1,714 | +0.19(+0.89%) |
Jun 14, 2007 | 21.24 | 21.24 | 21.24 | 21.24 | 285 | +0.31(+1.47%) |
Jun 13, 2007 | 20.93 | 20.93 | 20.93 | 20.93 | 285 | +0.11(+0.54%) |
Jun 12, 2007 | 20.82 | 20.82 | 20.82 | 20.82 | 142 | -0.13(-0.60%) |
Jun 11, 2007 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 20.93 | 20.94 | 20.93 | 20.94 | 571 | -0.25(-1.16%) |
Jun 07, 2007 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 21.17 | 21.19 | 21.17 | 21.19 | 857 | -0.22(-1.05%) |
Jun 05, 2007 | 21.43 | 21.43 | 21.40 | 21.41 | 2,714 | +0.12(+0.56%) |
Jun 04, 2007 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |