Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.79 | 15.80 | 15.43 | 15.74 | 555,624 | -0.03(-0.21%) |
May 29, 2008 | 15.28 | 15.95 | 15.28 | 15.77 | 350,109 | +0.42(+2.71%) |
May 28, 2008 | 15.88 | 15.89 | 15.12 | 15.35 | 380,027 | -0.46(-2.91%) |
May 27, 2008 | 15.26 | 15.86 | 15.26 | 15.81 | 357,067 | +0.54(+3.52%) |
May 26, 2008 | 15.38 | 15.52 | 15.19 | 15.28 | 376,772 | +0.00(+0.00%) |
May 23, 2008 | 15.38 | 15.52 | 15.19 | 15.28 | 376,772 | -0.24(-1.54%) |
May 22, 2008 | 15.30 | 15.89 | 15.29 | 15.51 | 520,443 | +0.23(+1.52%) |
May 21, 2008 | 15.56 | 15.74 | 15.17 | 15.28 | 474,340 | -0.21(-1.36%) |
May 20, 2008 | 15.43 | 15.56 | 15.16 | 15.49 | 402,274 | -0.04(-0.25%) |
May 19, 2008 | 15.62 | 15.97 | 15.40 | 15.53 | 442,986 | -0.16(-0.99%) |
May 16, 2008 | 16.20 | 16.20 | 15.47 | 15.69 | 348,018 | -0.39(-2.45%) |
May 15, 2008 | 16.05 | 16.12 | 15.70 | 16.08 | 253,618 | +0.00(+0.00%) |
May 14, 2008 | 16.17 | 16.41 | 15.98 | 16.08 | 269,888 | -0.08(-0.48%) |
May 13, 2008 | 16.27 | 16.32 | 16.02 | 16.16 | 270,689 | -0.06(-0.34%) |
May 12, 2008 | 15.70 | 16.25 | 15.61 | 16.21 | 351,049 | +0.57(+3.61%) |
May 09, 2008 | 15.64 | 15.92 | 15.42 | 15.65 | 529,787 | -0.17(-1.09%) |
May 08, 2008 | 16.21 | 16.43 | 15.66 | 15.82 | 623,660 | -0.29(-1.79%) |
May 07, 2008 | 16.68 | 16.87 | 16.00 | 16.11 | 691,261 | -0.53(-3.17%) |
May 06, 2008 | 16.59 | 16.82 | 16.19 | 16.63 | 432,547 | -0.09(-0.53%) |
May 05, 2008 | 16.61 | 16.79 | 16.40 | 16.72 | 679,032 | +0.01(+0.07%) |
May 02, 2008 | 17.05 | 17.37 | 16.62 | 16.71 | 579,274 | -0.22(-1.31%) |
May 01, 2008 | 16.11 | 16.96 | 16.11 | 16.93 | 1,140,674 | +0.81(+5.02%) |
Apr 30, 2008 | 16.48 | 16.61 | 16.07 | 16.12 | 436,448 | -0.34(-2.09%) |
Apr 29, 2008 | 16.57 | 16.61 | 16.28 | 16.47 | 309,451 | -0.09(-0.54%) |
Apr 28, 2008 | 16.24 | 16.71 | 16.05 | 16.56 | 544,350 | +0.28(+1.74%) |
Apr 25, 2008 | 16.14 | 16.58 | 15.84 | 16.27 | 585,125 | +0.23(+1.42%) |
Apr 24, 2008 | 14.97 | 16.12 | 14.89 | 16.05 | 1,165,410 | +1.31(+8.92%) |
Apr 23, 2008 | 14.62 | 15.21 | 14.34 | 14.73 | 1,700,998 | +0.18(+1.22%) |
Apr 22, 2008 | 14.44 | 14.63 | 14.06 | 14.56 | 479,507 | +0.02(+0.15%) |
Apr 21, 2008 | 14.97 | 15.21 | 14.53 | 14.53 | 331,046 | -0.53(-3.53%) |
Apr 18, 2008 | 15.17 | 15.39 | 14.97 | 15.07 | 425,664 | +0.23(+1.57%) |
Apr 17, 2008 | 14.62 | 14.96 | 14.41 | 14.83 | 429,814 | +0.12(+0.79%) |
Apr 16, 2008 | 14.12 | 14.74 | 14.12 | 14.72 | 574,105 | +0.85(+6.16%) |
Apr 15, 2008 | 13.52 | 13.96 | 13.47 | 13.86 | 375,513 | +0.43(+3.22%) |
Apr 14, 2008 | 13.88 | 13.88 | 13.41 | 13.43 | 499,161 | -0.52(-3.70%) |
Apr 11, 2008 | 14.00 | 14.37 | 13.85 | 13.95 | 553,199 | -0.33(-2.33%) |
Apr 10, 2008 | 14.03 | 14.54 | 13.80 | 14.28 | 433,954 | +0.25(+1.82%) |
Apr 09, 2008 | 14.70 | 14.84 | 14.02 | 14.02 | 521,390 | -0.63(-4.28%) |
Apr 08, 2008 | 14.82 | 14.90 | 14.51 | 14.65 | 593,139 | -0.26(-1.75%) |
Apr 07, 2008 | 15.12 | 15.35 | 14.78 | 14.91 | 582,085 | -0.12(-0.77%) |
Apr 04, 2008 | 15.61 | 15.61 | 14.99 | 15.03 | 407,785 | -0.50(-3.25%) |
Apr 03, 2008 | 15.60 | 15.73 | 15.29 | 15.53 | 408,529 | -0.13(-0.85%) |
Apr 02, 2008 | 15.76 | 16.01 | 15.39 | 15.66 | 518,058 | -0.09(-0.60%) |
Apr 01, 2008 | 15.20 | 15.76 | 15.20 | 15.76 | 695,259 | +0.99(+6.68%) |
Mar 31, 2008 | 14.60 | 15.19 | 14.52 | 14.77 | 375,674 | +0.25(+1.76%) |
Mar 28, 2008 | 14.87 | 14.98 | 14.48 | 14.52 | 321,822 | -0.36(-2.42%) |
Mar 27, 2008 | 15.35 | 15.41 | 14.74 | 14.88 | 436,792 | -0.40(-2.61%) |
Mar 26, 2008 | 15.41 | 15.45 | 15.05 | 15.28 | 523,200 | -0.24(-1.57%) |
Mar 25, 2008 | 15.86 | 15.91 | 15.15 | 15.52 | 559,712 | -0.33(-2.06%) |
Mar 24, 2008 | 15.52 | 16.33 | 15.48 | 15.85 | 761,431 | +0.44(+2.84%) |
Mar 21, 2008 | 14.89 | 15.48 | 14.67 | 15.41 | 1,513,477 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 15.48 | 14.67 | 15.41 | 1,513,477 | +0.71(+4.87%) |
Mar 19, 2008 | 14.97 | 15.35 | 14.68 | 14.69 | 647,810 | -0.18(-1.19%) |
Mar 18, 2008 | 14.51 | 14.94 | 14.20 | 14.87 | 632,316 | +0.73(+5.13%) |
Mar 17, 2008 | 14.08 | 14.37 | 13.72 | 14.15 | 783,012 | -0.02(-0.12%) |
Mar 14, 2008 | 14.74 | 14.79 | 13.74 | 14.16 | 845,659 | -0.42(-2.89%) |
Mar 13, 2008 | 13.98 | 14.69 | 13.63 | 14.58 | 575,538 | +0.41(+2.89%) |
Mar 12, 2008 | 15.00 | 15.18 | 14.17 | 14.17 | 618,512 | -0.81(-5.40%) |
Mar 11, 2008 | 14.24 | 14.99 | 14.10 | 14.98 | 925,499 | +1.11(+8.03%) |
Mar 10, 2008 | 14.00 | 14.16 | 13.73 | 13.87 | 597,059 | -0.06(-0.40%) |
Mar 07, 2008 | 13.54 | 14.34 | 13.54 | 13.92 | 581,062 | +0.33(+2.41%) |
Mar 06, 2008 | 13.96 | 14.03 | 13.60 | 13.60 | 348,254 | -0.47(-3.35%) |
Mar 05, 2008 | 14.02 | 14.29 | 13.92 | 14.07 | 737,293 | +0.06(+0.40%) |
Mar 04, 2008 | 14.24 | 14.40 | 13.75 | 14.01 | 855,313 | -0.40(-2.81%) |
Mar 03, 2008 | 14.47 | 14.64 | 14.18 | 14.42 | 684,291 | -0.14(-0.99%) |
Feb 29, 2008 | 15.16 | 15.27 | 14.53 | 14.56 | 712,827 | -0.81(-5.30%) |
Feb 28, 2008 | 15.76 | 15.76 | 15.30 | 15.38 | 656,401 | -0.48(-3.01%) |
Feb 27, 2008 | 15.61 | 16.04 | 15.45 | 15.85 | 488,311 | +0.06(+0.35%) |
Feb 26, 2008 | 15.61 | 16.21 | 15.61 | 15.80 | 456,578 | +0.04(+0.28%) |
Feb 25, 2008 | 15.64 | 15.91 | 15.17 | 15.75 | 442,851 | +0.08(+0.53%) |
Feb 22, 2008 | 15.45 | 15.70 | 14.97 | 15.67 | 456,006 | +0.23(+1.47%) |
Feb 21, 2008 | 16.07 | 16.16 | 15.38 | 15.44 | 325,333 | -0.53(-3.33%) |
Feb 20, 2008 | 15.36 | 16.04 | 15.18 | 15.97 | 557,794 | +0.47(+3.04%) |
Feb 19, 2008 | 15.97 | 15.97 | 15.44 | 15.50 | 571,881 | -0.23(-1.44%) |
Feb 18, 2008 | 16.12 | 16.12 | 15.33 | 15.73 | 994,394 | +0.00(+0.00%) |
Feb 15, 2008 | 16.12 | 16.12 | 15.33 | 15.73 | 994,394 | -0.17(-1.05%) |
Feb 14, 2008 | 16.67 | 16.71 | 15.74 | 15.90 | 728,058 | -0.73(-4.40%) |
Feb 13, 2008 | 16.70 | 16.75 | 16.28 | 16.63 | 647,213 | +0.12(+0.74%) |
Feb 12, 2008 | 16.66 | 16.82 | 16.16 | 16.51 | 875,427 | +0.10(+0.61%) |
Feb 11, 2008 | 16.84 | 16.84 | 16.33 | 16.41 | 664,307 | -0.40(-2.37%) |
Feb 08, 2008 | 16.88 | 17.35 | 16.27 | 16.81 | 655,957 | -0.15(-0.88%) |
Feb 07, 2008 | 16.47 | 17.16 | 16.26 | 16.96 | 924,101 | +0.41(+2.48%) |
Feb 06, 2008 | 16.76 | 17.19 | 16.26 | 16.55 | 502,459 | -0.05(-0.30%) |
Feb 05, 2008 | 16.86 | 17.44 | 16.51 | 16.60 | 702,762 | -0.64(-3.73%) |
Feb 04, 2008 | 17.85 | 17.85 | 17.17 | 17.24 | 698,255 | -0.70(-3.89%) |
Feb 01, 2008 | 17.86 | 18.33 | 17.42 | 17.94 | 811,229 | +0.11(+0.62%) |
Jan 31, 2008 | 16.48 | 18.01 | 16.11 | 17.83 | 1,002,255 | +1.04(+6.17%) |
Jan 30, 2008 | 16.91 | 17.74 | 16.61 | 16.79 | 1,220,541 | -0.28(-1.62%) |
Jan 29, 2008 | 16.83 | 17.13 | 16.20 | 17.07 | 751,947 | +0.38(+2.26%) |
Jan 28, 2008 | 15.72 | 16.99 | 15.45 | 16.69 | 1,163,260 | +0.95(+6.06%) |
Jan 25, 2008 | 16.55 | 16.55 | 15.56 | 15.74 | 559,019 | -0.62(-3.80%) |
Jan 24, 2008 | 15.96 | 16.55 | 15.69 | 16.36 | 1,312,428 | +0.26(+1.62%) |
Jan 23, 2008 | 14.35 | 16.21 | 14.03 | 16.10 | 857,637 | +1.50(+10.25%) |
Jan 22, 2008 | 13.48 | 15.18 | 13.34 | 14.60 | 858,025 | +0.70(+5.02%) |
Jan 21, 2008 | 13.95 | 14.32 | 13.30 | 13.90 | 842,745 | +0.00(+0.00%) |
Jan 18, 2008 | 13.95 | 14.32 | 13.30 | 13.90 | 842,745 | +0.08(+0.60%) |
Jan 17, 2008 | 14.67 | 14.72 | 13.80 | 13.82 | 616,322 | -0.77(-5.28%) |
Jan 16, 2008 | 13.96 | 14.89 | 13.96 | 14.59 | 995,888 | +0.62(+4.40%) |
Jan 15, 2008 | 14.31 | 14.42 | 13.71 | 13.97 | 1,165,583 | -0.54(-3.71%) |
Jan 14, 2008 | 15.21 | 15.33 | 14.32 | 14.51 | 922,743 | -0.58(-3.82%) |
Jan 11, 2008 | 15.19 | 15.64 | 14.85 | 15.09 | 789,785 | -0.25(-1.63%) |
Jan 10, 2008 | 14.51 | 15.69 | 14.51 | 15.34 | 721,260 | +0.60(+4.06%) |
Jan 09, 2008 | 14.71 | 15.09 | 14.28 | 14.74 | 1,085,566 | -0.03(-0.19%) |
Jan 08, 2008 | 15.71 | 15.88 | 14.72 | 14.77 | 709,028 | -0.87(-5.57%) |
Jan 07, 2008 | 15.02 | 16.02 | 14.92 | 15.64 | 724,816 | +0.79(+5.30%) |
Jan 04, 2008 | 15.25 | 15.29 | 14.72 | 14.85 | 694,936 | -0.58(-3.74%) |
Jan 03, 2008 | 15.54 | 15.75 | 15.38 | 15.43 | 507,307 | -0.02(-0.14%) |
Jan 02, 2008 | 15.69 | 15.83 | 15.20 | 15.45 | 554,067 | -0.08(-0.54%) |
Jan 01, 2008 | 15.57 | 15.90 | 15.19 | 15.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.57 | 15.90 | 15.19 | 15.53 | 433,130 | -0.07(-0.43%) |
Dec 28, 2007 | 16.05 | 16.05 | 15.60 | 15.60 | 296,963 | -0.23(-1.44%) |
Dec 27, 2007 | 16.68 | 16.68 | 15.81 | 15.82 | 552,977 | -0.89(-5.34%) |
Dec 26, 2007 | 16.71 | 16.99 | 16.63 | 16.72 | 632,054 | -0.22(-1.31%) |
Dec 24, 2007 | 16.99 | 17.09 | 16.77 | 16.94 | 173,121 | -0.06(-0.33%) |
Dec 21, 2007 | 16.51 | 17.01 | 16.33 | 16.99 | 1,007,245 | +0.69(+4.22%) |
Dec 20, 2007 | 16.53 | 16.53 | 15.68 | 16.31 | 554,316 | -0.07(-0.44%) |
Dec 19, 2007 | 16.51 | 16.67 | 16.19 | 16.38 | 338,737 | -0.19(-1.14%) |
Dec 18, 2007 | 16.32 | 16.63 | 15.94 | 16.57 | 568,496 | +0.51(+3.18%) |
Dec 17, 2007 | 16.17 | 16.53 | 16.01 | 16.06 | 381,957 | -0.25(-1.53%) |
Dec 14, 2007 | 16.73 | 17.06 | 16.31 | 16.31 | 373,680 | -0.72(-4.20%) |
Dec 13, 2007 | 17.02 | 17.13 | 16.50 | 17.02 | 389,874 | -0.24(-1.41%) |
Dec 12, 2007 | 17.83 | 17.99 | 16.94 | 17.27 | 522,637 | -0.07(-0.38%) |
Dec 11, 2007 | 18.40 | 18.54 | 17.33 | 17.33 | 647,938 | -1.01(-5.50%) |
Dec 10, 2007 | 18.09 | 18.53 | 17.86 | 18.34 | 450,792 | +0.25(+1.41%) |
Dec 07, 2007 | 18.36 | 18.62 | 17.94 | 18.09 | 435,194 | -0.40(-2.16%) |
Dec 06, 2007 | 17.53 | 18.49 | 17.47 | 18.49 | 580,088 | +0.94(+5.34%) |
Dec 05, 2007 | 17.51 | 17.58 | 17.18 | 17.55 | 299,173 | +0.35(+2.03%) |
Dec 04, 2007 | 16.89 | 17.33 | 16.59 | 17.20 | 707,873 | +0.12(+0.71%) |
Dec 03, 2007 | 17.29 | 17.55 | 17.06 | 17.08 | 512,831 | -0.15(-0.87%) |
Nov 30, 2007 | 17.00 | 17.84 | 16.83 | 17.23 | 703,572 | +0.53(+3.15%) |
Nov 29, 2007 | 16.76 | 16.91 | 16.51 | 16.70 | 641,302 | -0.02(-0.10%) |
Nov 28, 2007 | 15.54 | 16.73 | 15.47 | 16.72 | 562,427 | +1.39(+9.04%) |
Nov 27, 2007 | 15.25 | 15.63 | 15.19 | 15.33 | 748,400 | +0.18(+1.21%) |
Nov 26, 2007 | 16.27 | 16.27 | 15.15 | 15.15 | 342,385 | -1.14(-6.98%) |
Nov 23, 2007 | 15.88 | 16.56 | 15.82 | 16.28 | 157,456 | +0.56(+3.56%) |
Nov 21, 2007 | 15.43 | 16.10 | 15.29 | 15.72 | 365,594 | +0.23(+1.50%) |
Nov 20, 2007 | 15.31 | 15.78 | 14.90 | 15.49 | 490,240 | +0.16(+1.01%) |
Nov 19, 2007 | 15.74 | 15.74 | 15.02 | 15.34 | 550,359 | -0.59(-3.69%) |
Nov 16, 2007 | 16.11 | 16.16 | 15.48 | 15.92 | 433,352 | -0.12(-0.73%) |
Nov 15, 2007 | 16.52 | 16.69 | 15.80 | 16.04 | 437,287 | -0.59(-3.53%) |
Nov 14, 2007 | 16.96 | 17.29 | 16.48 | 16.63 | 402,407 | -0.29(-1.74%) |
Nov 13, 2007 | 16.13 | 16.98 | 16.02 | 16.92 | 725,222 | +0.90(+5.64%) |
Nov 12, 2007 | 15.77 | 16.53 | 15.64 | 16.02 | 495,142 | +0.21(+1.33%) |
Nov 09, 2007 | 14.84 | 15.96 | 14.65 | 15.81 | 786,272 | +0.73(+4.81%) |
Nov 08, 2007 | 14.46 | 15.18 | 14.16 | 15.08 | 433,922 | +0.76(+5.30%) |
Nov 07, 2007 | 15.24 | 15.28 | 14.32 | 14.32 | 333,253 | -1.13(-7.28%) |
Nov 06, 2007 | 15.05 | 15.48 | 14.79 | 15.45 | 508,464 | +0.44(+2.96%) |
Nov 05, 2007 | 14.85 | 15.22 | 14.73 | 15.00 | 329,610 | -0.10(-0.66%) |
Nov 02, 2007 | 15.61 | 15.74 | 14.79 | 15.10 | 719,230 | -0.29(-1.87%) |
Nov 01, 2007 | 16.51 | 16.74 | 15.30 | 15.39 | 456,107 | -1.40(-8.35%) |
Oct 31, 2007 | 16.61 | 16.94 | 16.31 | 16.79 | 383,139 | +0.30(+1.81%) |
Oct 30, 2007 | 16.38 | 16.67 | 16.21 | 16.50 | 216,381 | +0.04(+0.24%) |
Oct 29, 2007 | 16.63 | 16.87 | 16.38 | 16.46 | 281,205 | -0.12(-0.70%) |
Oct 26, 2007 | 16.28 | 16.84 | 16.04 | 16.57 | 409,241 | +0.58(+3.60%) |
Oct 25, 2007 | 15.45 | 16.26 | 15.45 | 16.00 | 342,293 | +0.49(+3.15%) |
Oct 24, 2007 | 15.50 | 15.68 | 14.88 | 15.51 | 347,718 | -0.17(-1.10%) |
Oct 23, 2007 | 15.81 | 15.81 | 15.39 | 15.68 | 269,855 | +0.06(+0.39%) |
Oct 22, 2007 | 15.01 | 15.73 | 15.00 | 15.62 | 445,081 | +0.41(+2.70%) |
Oct 19, 2007 | 15.72 | 15.72 | 15.21 | 15.21 | 403,124 | -0.52(-3.31%) |
Oct 18, 2007 | 15.94 | 15.94 | 15.58 | 15.73 | 308,022 | -0.28(-1.73%) |
Oct 17, 2007 | 16.43 | 16.53 | 15.77 | 16.01 | 461,576 | -0.22(-1.33%) |
Oct 16, 2007 | 16.87 | 17.00 | 16.21 | 16.22 | 572,630 | -0.75(-4.41%) |
Oct 15, 2007 | 17.65 | 17.85 | 16.84 | 16.97 | 451,382 | -0.71(-4.01%) |
Oct 12, 2007 | 17.74 | 17.91 | 17.63 | 17.68 | 143,578 | -0.07(-0.37%) |
Oct 11, 2007 | 18.00 | 18.26 | 17.66 | 17.75 | 426,850 | -0.13(-0.71%) |
Oct 10, 2007 | 18.00 | 18.16 | 17.80 | 17.88 | 184,622 | -0.20(-1.10%) |
Oct 09, 2007 | 18.13 | 18.15 | 17.84 | 18.08 | 287,224 | +0.00(+0.00%) |
Oct 08, 2007 | 18.37 | 18.54 | 18.05 | 18.08 | 345,061 | -0.37(-2.01%) |
Oct 05, 2007 | 18.04 | 18.63 | 17.89 | 18.45 | 267,497 | +0.63(+3.52%) |
Oct 04, 2007 | 17.73 | 17.88 | 17.73 | 17.82 | 133,408 | +0.17(+0.97%) |
Oct 03, 2007 | 17.83 | 17.93 | 17.53 | 17.65 | 198,778 | -0.30(-1.70%) |
Oct 02, 2007 | 17.96 | 18.01 | 17.80 | 17.95 | 208,166 | +0.07(+0.40%) |
Oct 01, 2007 | 17.03 | 17.97 | 16.98 | 17.88 | 426,429 | +1.01(+5.98%) |
Sep 28, 2007 | 17.27 | 17.28 | 16.77 | 16.87 | 243,481 | -0.45(-2.59%) |
Sep 27, 2007 | 17.33 | 17.38 | 17.08 | 17.32 | 85,711 | +0.10(+0.58%) |
Sep 26, 2007 | 17.16 | 17.40 | 17.01 | 17.22 | 286,937 | +0.18(+1.04%) |
Sep 25, 2007 | 17.40 | 17.63 | 16.80 | 17.04 | 335,322 | -0.50(-2.84%) |
Sep 24, 2007 | 17.83 | 18.01 | 17.35 | 17.54 | 266,047 | -0.35(-1.95%) |
Sep 21, 2007 | 17.51 | 18.00 | 17.51 | 17.89 | 581,044 | +0.11(+0.59%) |
Sep 20, 2007 | 18.03 | 18.07 | 17.54 | 17.79 | 225,244 | -0.29(-1.62%) |
Sep 19, 2007 | 17.71 | 18.16 | 17.45 | 18.08 | 490,258 | +0.52(+2.97%) |
Sep 18, 2007 | 16.45 | 17.57 | 16.18 | 17.56 | 445,701 | +1.24(+7.57%) |
Sep 17, 2007 | 16.43 | 16.47 | 16.15 | 16.32 | 359,692 | -0.19(-1.17%) |
Sep 14, 2007 | 16.33 | 16.56 | 16.08 | 16.52 | 242,395 | +0.00(+0.00%) |
Sep 13, 2007 | 16.50 | 16.68 | 16.16 | 16.52 | 196,725 | +0.13(+0.81%) |
Sep 12, 2007 | 16.41 | 16.46 | 16.15 | 16.38 | 209,247 | -0.16(-0.94%) |
Sep 11, 2007 | 16.45 | 16.62 | 16.32 | 16.54 | 257,661 | +0.18(+1.08%) |
Sep 10, 2007 | 16.73 | 16.79 | 16.14 | 16.36 | 243,201 | -0.29(-1.76%) |
Sep 07, 2007 | 16.76 | 16.83 | 16.58 | 16.66 | 218,219 | -0.42(-2.44%) |
Sep 06, 2007 | 16.99 | 17.15 | 16.77 | 17.07 | 153,137 | +0.12(+0.69%) |
Sep 05, 2007 | 17.05 | 17.09 | 16.76 | 16.96 | 394,882 | -0.24(-1.39%) |
Sep 04, 2007 | 17.27 | 17.42 | 17.08 | 17.19 | 294,063 | -0.16(-0.89%) |
Aug 31, 2007 | 17.42 | 17.74 | 17.09 | 17.35 | 258,484 | +0.22(+1.29%) |
Aug 30, 2007 | 17.00 | 17.46 | 16.77 | 17.13 | 256,368 | -0.07(-0.42%) |
Aug 29, 2007 | 16.78 | 17.24 | 16.63 | 17.20 | 322,228 | +0.55(+3.30%) |
Aug 28, 2007 | 17.35 | 17.35 | 16.64 | 16.65 | 212,109 | -0.66(-3.81%) |
Aug 27, 2007 | 17.39 | 17.59 | 17.17 | 17.31 | 283,812 | -0.11(-0.60%) |
Aug 24, 2007 | 17.21 | 17.42 | 16.65 | 17.42 | 300,603 | +0.18(+1.06%) |
Aug 23, 2007 | 17.88 | 17.93 | 17.09 | 17.23 | 209,480 | -0.53(-2.97%) |
Aug 22, 2007 | 18.00 | 18.28 | 17.67 | 17.76 | 419,805 | -0.18(-0.99%) |
Aug 21, 2007 | 17.29 | 18.08 | 17.22 | 17.94 | 492,549 | +0.63(+3.62%) |
Aug 20, 2007 | 18.08 | 18.08 | 17.00 | 17.31 | 398,350 | -0.72(-4.00%) |
Aug 17, 2007 | 16.99 | 18.26 | 16.86 | 18.03 | 971,453 | +1.65(+10.05%) |
Aug 16, 2007 | 15.13 | 17.04 | 15.06 | 16.38 | 720,123 | +1.25(+8.24%) |
Aug 15, 2007 | 15.08 | 15.91 | 15.00 | 15.14 | 217,884 | +0.06(+0.37%) |
Aug 14, 2007 | 15.37 | 15.52 | 15.08 | 15.08 | 182,654 | -0.25(-1.66%) |
Aug 13, 2007 | 16.39 | 16.65 | 15.34 | 15.34 | 436,608 | -0.82(-5.08%) |
Aug 10, 2007 | 14.95 | 17.42 | 14.57 | 16.16 | 766,297 | +1.19(+7.92%) |
Aug 09, 2007 | 15.16 | 15.55 | 14.69 | 14.97 | 659,205 | -0.58(-3.74%) |
Aug 08, 2007 | 15.13 | 15.71 | 15.13 | 15.55 | 1,043,104 | +0.53(+3.54%) |
Aug 07, 2007 | 14.82 | 15.18 | 14.54 | 15.02 | 952,756 | +0.15(+1.01%) |
Aug 06, 2007 | 14.51 | 14.97 | 14.24 | 14.87 | 623,306 | +0.40(+2.80%) |
Aug 03, 2007 | 14.56 | 15.56 | 14.42 | 14.47 | 509,519 | -1.03(-6.65%) |
Aug 02, 2007 | 15.48 | 15.68 | 15.30 | 15.50 | 348,272 | +0.08(+0.54%) |
Aug 01, 2007 | 15.42 | 15.53 | 15.09 | 15.41 | 594,682 | -0.02(-0.14%) |
Jul 31, 2007 | 15.89 | 16.01 | 15.43 | 15.44 | 333,168 | -0.35(-2.25%) |
Jul 30, 2007 | 15.66 | 15.93 | 15.44 | 15.79 | 536,868 | +0.10(+0.64%) |
Jul 27, 2007 | 15.92 | 16.06 | 15.53 | 15.69 | 467,378 | -0.25(-1.56%) |
Jul 26, 2007 | 16.16 | 16.20 | 15.52 | 15.94 | 566,137 | -0.44(-2.71%) |
Jul 25, 2007 | 16.37 | 16.46 | 16.00 | 16.38 | 517,309 | +0.14(+0.89%) |
Jul 24, 2007 | 16.84 | 16.84 | 16.10 | 16.24 | 743,722 | -0.67(-3.97%) |
Jul 23, 2007 | 16.98 | 17.13 | 16.83 | 16.91 | 462,734 | -0.03(-0.20%) |
Jul 20, 2007 | 17.25 | 17.36 | 16.88 | 16.94 | 916,812 | -0.35(-2.02%) |
Jul 19, 2007 | 17.35 | 17.58 | 17.23 | 17.29 | 602,420 | +0.01(+0.03%) |
Jul 18, 2007 | 17.48 | 17.57 | 17.09 | 17.29 | 508,209 | -0.32(-1.83%) |
Jul 17, 2007 | 17.65 | 17.85 | 17.61 | 17.61 | 348,799 | -0.03(-0.19%) |
Jul 16, 2007 | 17.88 | 17.93 | 17.60 | 17.64 | 754,927 | -0.24(-1.33%) |
Jul 13, 2007 | 17.76 | 17.88 | 17.67 | 17.88 | 358,078 | +0.06(+0.34%) |
Jul 12, 2007 | 17.58 | 17.86 | 17.48 | 17.82 | 294,374 | +0.32(+1.80%) |
Jul 11, 2007 | 17.46 | 17.59 | 17.32 | 17.50 | 390,081 | +0.01(+0.03%) |
Jul 10, 2007 | 17.65 | 17.76 | 17.40 | 17.50 | 858,301 | -0.19(-1.10%) |
Jul 09, 2007 | 17.86 | 17.99 | 17.69 | 17.69 | 341,380 | -0.18(-0.99%) |
Jul 06, 2007 | 17.86 | 18.22 | 17.84 | 17.87 | 277,112 | -0.03(-0.19%) |
Jul 05, 2007 | 17.86 | 17.99 | 17.74 | 17.90 | 301,872 | +0.02(+0.12%) |
Jul 03, 2007 | 17.92 | 17.94 | 17.84 | 17.88 | 177,251 | +0.01(+0.06%) |
Jul 02, 2007 | 17.78 | 17.98 | 17.70 | 17.87 | 297,753 | +0.24(+1.38%) |
Jun 29, 2007 | 17.88 | 17.97 | 17.62 | 17.63 | 382,224 | -0.16(-0.90%) |
Jun 28, 2007 | 17.76 | 18.12 | 17.63 | 17.79 | 352,061 | +0.07(+0.38%) |
Jun 27, 2007 | 17.30 | 17.74 | 17.30 | 17.72 | 513,317 | +0.34(+1.98%) |
Jun 26, 2007 | 17.33 | 17.42 | 17.12 | 17.38 | 484,716 | +0.10(+0.58%) |
Jun 25, 2007 | 17.40 | 17.61 | 17.19 | 17.28 | 317,449 | -0.22(-1.24%) |
Jun 22, 2007 | 17.66 | 17.75 | 17.37 | 17.49 | 824,659 | -0.22(-1.25%) |
Jun 21, 2007 | 17.81 | 17.84 | 17.55 | 17.71 | 271,981 | -0.09(-0.50%) |
Jun 20, 2007 | 18.05 | 18.13 | 17.78 | 17.80 | 271,703 | -0.22(-1.20%) |
Jun 19, 2007 | 17.88 | 18.09 | 17.82 | 18.02 | 163,454 | +0.04(+0.25%) |
Jun 18, 2007 | 18.18 | 18.22 | 17.94 | 17.98 | 177,166 | -0.19(-1.07%) |
Jun 15, 2007 | 18.12 | 18.25 | 17.97 | 18.17 | 506,782 | +0.29(+1.64%) |
Jun 14, 2007 | 17.86 | 18.05 | 17.82 | 17.88 | 127,191 | -0.07(-0.40%) |
Jun 13, 2007 | 17.88 | 18.00 | 17.66 | 17.95 | 331,420 | +0.11(+0.59%) |
Jun 12, 2007 | 18.10 | 18.21 | 17.81 | 17.84 | 254,744 | -0.39(-2.13%) |
Jun 11, 2007 | 18.21 | 18.36 | 18.06 | 18.23 | 149,157 | -0.02(-0.09%) |
Jun 08, 2007 | 17.98 | 18.29 | 17.95 | 18.25 | 165,394 | +0.24(+1.35%) |
Jun 07, 2007 | 18.24 | 18.24 | 17.90 | 18.00 | 301,590 | -0.32(-1.72%) |
Jun 06, 2007 | 18.35 | 18.35 | 18.16 | 18.32 | 234,119 | -0.14(-0.78%) |
Jun 05, 2007 | 18.76 | 18.86 | 18.40 | 18.46 | 423,886 | -0.43(-2.29%) |
Jun 04, 2007 | 18.82 | 18.92 | 18.78 | 18.90 | 141,767 | -0.02(-0.09%) |