Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.07 | 18.16 | 17.99 | 17.99 | 4,917 | -0.09(-0.49%) |
Jun 27, 2008 | 18.03 | 18.14 | 18.03 | 18.08 | 5,198 | +0.05(+0.27%) |
Jun 26, 2008 | 18.50 | 18.50 | 17.97 | 18.03 | 3,579 | -0.61(-3.29%) |
Jun 25, 2008 | 18.49 | 18.87 | 18.44 | 18.65 | 11,653 | +0.07(+0.39%) |
Jun 24, 2008 | 18.71 | 18.80 | 18.57 | 18.57 | 3,522 | -0.35(-1.83%) |
Jun 23, 2008 | 19.03 | 19.06 | 18.92 | 18.92 | 1,857 | +0.11(+0.60%) |
Jun 20, 2008 | 18.98 | 18.98 | 18.81 | 18.81 | 1,417 | -0.39(-2.02%) |
Jun 19, 2008 | 19.05 | 19.20 | 19.05 | 19.20 | 371 | +0.15(+0.81%) |
Jun 18, 2008 | 19.08 | 19.12 | 18.92 | 19.04 | 7,490 | -0.07(-0.38%) |
Jun 17, 2008 | 19.25 | 19.28 | 19.12 | 19.12 | 2,521 | +0.06(+0.30%) |
Jun 16, 2008 | 19.22 | 19.22 | 18.95 | 19.06 | 5,733 | +0.08(+0.43%) |
Jun 13, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 136 | +0.48(+2.58%) |
Jun 12, 2008 | 18.74 | 18.76 | 18.50 | 18.50 | 3,380 | -0.14(-0.74%) |
Jun 11, 2008 | 18.93 | 18.93 | 18.64 | 18.64 | 1,997 | -0.18(-0.94%) |
Jun 10, 2008 | 18.87 | 18.99 | 18.82 | 18.82 | 4,219 | -0.39(-2.02%) |
Jun 09, 2008 | 19.16 | 19.26 | 19.05 | 19.20 | 17,615 | +0.12(+0.64%) |
Jun 06, 2008 | 19.48 | 24.41 | 19.08 | 19.08 | 21,772 | -0.44(-2.24%) |
Jun 05, 2008 | 19.41 | 19.52 | 19.41 | 19.52 | 3,110 | +0.45(+2.38%) |
Jun 04, 2008 | 19.13 | 19.31 | 19.07 | 19.07 | 1,701 | -0.05(-0.25%) |
Jun 03, 2008 | 19.32 | 19.32 | 19.11 | 19.12 | 1,826 | -0.01(-0.04%) |
Jun 02, 2008 | 19.22 | 19.33 | 19.12 | 19.12 | 2,228 | -0.19(-1.00%) |
May 30, 2008 | 19.08 | 19.32 | 19.19 | 19.32 | 7,092 | +0.24(+1.27%) |
May 29, 2008 | 19.09 | 19.09 | 19.08 | 19.08 | 2,414 | -0.02(-0.13%) |
May 28, 2008 | 18.82 | 19.10 | 18.82 | 19.10 | 932 | +0.41(+2.20%) |
May 27, 2008 | 18.66 | 18.70 | 18.58 | 18.69 | 3,355 | -0.10(-0.52%) |
May 26, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 2,366 | -0.19(-1.02%) |
May 22, 2008 | 19.20 | 19.24 | 18.97 | 18.98 | 1,083 | -0.06(-0.34%) |
May 21, 2008 | 19.47 | 19.47 | 19.03 | 19.04 | 9,407 | -0.38(-1.95%) |
May 20, 2008 | 19.23 | 19.42 | 19.23 | 19.42 | 3,070 | +0.03(+0.17%) |
May 19, 2008 | 19.59 | 19.72 | 19.39 | 19.39 | 3,273 | -0.15(-0.79%) |
May 16, 2008 | 19.46 | 19.56 | 19.32 | 19.54 | 4,579 | +0.27(+1.38%) |
May 15, 2008 | 19.20 | 19.29 | 19.15 | 19.28 | 3,318 | +0.30(+1.57%) |
May 14, 2008 | 19.20 | 19.21 | 18.98 | 18.98 | 1,212 | +0.05(+0.27%) |
May 13, 2008 | 18.66 | 18.93 | 18.66 | 18.93 | 3,447 | +0.41(+2.21%) |
May 12, 2008 | 18.36 | 18.52 | 18.36 | 18.52 | 1,825 | +0.21(+1.15%) |
May 09, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) |
May 08, 2008 | 18.34 | 18.34 | 18.31 | 18.31 | 866 | -0.06(-0.35%) |
May 07, 2008 | 18.45 | 18.56 | 18.37 | 18.37 | 802 | -0.14(-0.74%) |
May 06, 2008 | 18.43 | 18.52 | 18.41 | 18.51 | 1,773 | +0.31(+1.69%) |
May 05, 2008 | 18.10 | 18.20 | 18.09 | 18.20 | 3,343 | +0.29(+1.62%) |
May 02, 2008 | 17.98 | 17.98 | 17.91 | 17.91 | 1,676 | +0.11(+0.63%) |
May 01, 2008 | 17.79 | 17.81 | 17.53 | 17.80 | 5,473 | -0.06(-0.36%) |
Apr 30, 2008 | 18.18 | 18.36 | 17.86 | 17.86 | 17,916 | +0.02(+0.09%) |
Apr 29, 2008 | 18.01 | 18.01 | 17.85 | 17.85 | 1,238 | -0.56(-3.03%) |
Apr 28, 2008 | 18.38 | 18.48 | 18.38 | 18.41 | 11,278 | -0.12(-0.65%) |
Apr 25, 2008 | 18.24 | 18.53 | 18.24 | 18.53 | 2,670 | +0.59(+3.29%) |
Apr 24, 2008 | 18.52 | 18.52 | 17.94 | 17.94 | 1,609 | -0.26(-1.42%) |
Apr 23, 2008 | 18.20 | 18.36 | 18.17 | 18.20 | 1,562 | -0.17(-0.92%) |
Apr 22, 2008 | 18.53 | 18.56 | 18.32 | 18.36 | 3,132 | -0.30(-1.60%) |
Apr 21, 2008 | 18.64 | 18.66 | 18.51 | 18.66 | 3,611 | +0.06(+0.35%) |
Apr 18, 2008 | 18.70 | 18.70 | 18.39 | 18.60 | 13,119 | +0.19(+1.01%) |
Apr 17, 2008 | 18.33 | 18.41 | 18.17 | 18.41 | 2,352 | +0.29(+1.60%) |
Apr 16, 2008 | 17.82 | 18.13 | 17.82 | 18.12 | 1,298 | +0.65(+3.70%) |
Apr 15, 2008 | 17.47 | 17.48 | 17.47 | 17.48 | 413 | -0.07(-0.41%) |
Apr 14, 2008 | 17.58 | 17.60 | 17.55 | 17.55 | 1,510 | -0.04(-0.23%) |
Apr 11, 2008 | 17.92 | 17.92 | 17.59 | 17.59 | 2,847 | -0.34(-1.89%) |
Apr 10, 2008 | 17.77 | 17.97 | 17.65 | 17.93 | 5,819 | +0.08(+0.43%) |
Apr 09, 2008 | 17.91 | 17.94 | 16.30 | 17.85 | 42,100 | -0.21(-1.18%) |
Apr 08, 2008 | 18.07 | 18.07 | 17.99 | 18.07 | 2,600 | +0.08(+0.45%) |
Apr 07, 2008 | 18.27 | 18.29 | 17.98 | 17.98 | 1,981 | +0.15(+0.81%) |
Apr 04, 2008 | 17.73 | 17.96 | 17.73 | 17.84 | 3,590 | +0.35(+1.99%) |
Apr 03, 2008 | 17.44 | 17.69 | 17.44 | 17.49 | 4,210 | +0.11(+0.60%) |
Apr 02, 2008 | 17.25 | 17.46 | 17.25 | 17.39 | 990 | +0.15(+0.89%) |
Apr 01, 2008 | 17.15 | 17.23 | 17.15 | 17.23 | 1,362 | +0.58(+3.49%) |
Mar 31, 2008 | 16.52 | 16.65 | 16.52 | 16.65 | 2,971 | +0.06(+0.34%) |
Mar 28, 2008 | 16.94 | 16.94 | 16.60 | 16.60 | 6,810 | -0.20(-1.20%) |
Mar 27, 2008 | 16.80 | 16.80 | 16.80 | 16.80 | 123 | -0.12(-0.72%) |
Mar 26, 2008 | 16.94 | 16.94 | 16.91 | 16.92 | 1,485 | -0.03(-0.19%) |
Mar 25, 2008 | 16.70 | 16.95 | 16.70 | 16.95 | 8,048 | +0.36(+2.19%) |
Mar 24, 2008 | 16.59 | 16.59 | 16.59 | 16.59 | 247 | +0.49(+3.06%) |
Mar 21, 2008 | 16.01 | 16.18 | 15.88 | 16.10 | 1,733 | +0.00(+0.00%) |
Mar 20, 2008 | 16.01 | 16.18 | 15.88 | 16.10 | 1,733 | +0.03(+0.20%) |
Mar 19, 2008 | 16.63 | 16.63 | 16.06 | 16.06 | 1,733 | -0.61(-3.63%) |
Mar 18, 2008 | 15.39 | 16.67 | 15.39 | 16.67 | 495 | +0.69(+4.35%) |
Mar 17, 2008 | 16.05 | 16.42 | 15.97 | 15.97 | 1,362 | -0.48(-2.94%) |
Mar 14, 2008 | 16.93 | 16.93 | 16.46 | 16.46 | 2,600 | -0.46(-2.72%) |
Mar 13, 2008 | 16.60 | 16.92 | 16.60 | 16.92 | 1,733 | +0.33(+2.00%) |
Mar 12, 2008 | 16.80 | 16.81 | 16.58 | 16.59 | 4,333 | +0.07(+0.43%) |
Mar 11, 2008 | 16.27 | 16.53 | 16.07 | 16.52 | 1,857 | +0.49(+3.08%) |
Mar 10, 2008 | 16.06 | 16.22 | 15.75 | 16.02 | 7,475 | -0.50(-3.03%) |
Mar 07, 2008 | 17.86 | 17.86 | 16.50 | 16.52 | 3,467 | -0.44(-2.62%) |
Mar 06, 2008 | 18.77 | 19.41 | 16.97 | 16.97 | 619 | -0.25(-1.45%) |
Mar 05, 2008 | 17.15 | 17.22 | 17.15 | 17.22 | 742 | +0.43(+2.55%) |
Mar 04, 2008 | 17.06 | 17.19 | 16.76 | 16.79 | 2,352 | -0.49(-2.85%) |
Mar 03, 2008 | 16.88 | 17.28 | 16.88 | 17.28 | 2,691 | +0.33(+1.95%) |
Feb 29, 2008 | 17.25 | 17.25 | 16.95 | 16.95 | 990 | -0.58(-3.33%) |
Feb 28, 2008 | 17.56 | 17.64 | 17.47 | 17.53 | 15,725 | -0.22(-1.22%) |
Feb 27, 2008 | 17.50 | 17.78 | 17.50 | 17.75 | 3,962 | +0.11(+0.60%) |
Feb 26, 2008 | 17.69 | 17.69 | 17.65 | 17.65 | 2,367 | +0.25(+1.44%) |
Feb 25, 2008 | 17.23 | 17.40 | 17.11 | 17.40 | 5,324 | +0.21(+1.22%) |
Feb 22, 2008 | 16.98 | 17.19 | 16.92 | 17.19 | 2,105 | +0.11(+0.61%) |
Feb 21, 2008 | 17.39 | 17.40 | 17.08 | 17.08 | 2,518 | -0.11(-0.66%) |
Feb 20, 2008 | 16.94 | 17.19 | 16.92 | 17.19 | 371 | +0.14(+0.80%) |
Feb 19, 2008 | 16.56 | 17.13 | 16.56 | 17.06 | 1,114 | +0.32(+1.88%) |
Feb 18, 2008 | 16.73 | 16.77 | 16.73 | 16.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.73 | 16.77 | 16.73 | 16.74 | 1,981 | -0.08(-0.48%) |
Feb 14, 2008 | 17.00 | 17.03 | 16.79 | 16.82 | 12,506 | -0.08(-0.48%) |
Feb 13, 2008 | 16.77 | 16.90 | 16.77 | 16.90 | 3,714 | +0.16(+0.96%) |
Feb 12, 2008 | 17.01 | 17.01 | 16.74 | 16.74 | 8,296 | +0.36(+2.17%) |
Feb 11, 2008 | 16.36 | 16.39 | 16.36 | 16.39 | 495 | -0.06(-0.34%) |
Feb 08, 2008 | 16.16 | 16.44 | 16.16 | 16.44 | 2,476 | +0.32(+2.00%) |
Feb 07, 2008 | 16.12 | 16.20 | 16.02 | 16.12 | 27,736 | +0.02(+0.15%) |
Feb 06, 2008 | 16.26 | 16.44 | 16.10 | 16.10 | 3,219 | -0.18(-1.09%) |
Feb 05, 2008 | 16.52 | 16.53 | 16.27 | 16.27 | 5,200 | -0.57(-3.36%) |
Feb 04, 2008 | 16.82 | 16.84 | 16.82 | 16.84 | 247 | +0.21(+1.26%) |
Feb 01, 2008 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Jan 31, 2008 | 16.10 | 16.63 | 16.10 | 16.63 | 1,238 | +0.25(+1.53%) |
Jan 30, 2008 | 16.12 | 16.43 | 16.06 | 16.38 | 2,228 | +0.19(+1.15%) |
Jan 29, 2008 | 16.18 | 16.22 | 16.12 | 16.19 | 4,581 | +0.27(+1.67%) |
Jan 28, 2008 | 15.65 | 15.93 | 15.65 | 15.93 | 1,733 | +0.08(+0.51%) |
Jan 25, 2008 | 15.86 | 15.86 | 15.84 | 15.84 | 247 | +0.40(+2.56%) |
Jan 24, 2008 | 15.51 | 15.51 | 15.45 | 15.45 | 1,238 | +0.33(+2.19%) |
Jan 23, 2008 | 14.67 | 15.12 | 14.50 | 15.12 | 3,219 | +0.09(+0.59%) |
Jan 22, 2008 | 14.64 | 15.09 | 14.64 | 15.03 | 1,609 | -0.12(-0.80%) |
Jan 21, 2008 | 15.16 | 15.16 | 15.13 | 15.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.16 | 15.16 | 15.13 | 15.15 | 2,724 | -0.58(-3.70%) |
Jan 17, 2008 | 15.70 | 15.73 | 15.70 | 15.73 | 1,114 | -0.00(-0.03%) |
Jan 16, 2008 | 15.84 | 15.84 | 15.74 | 15.74 | 371 | -0.96(-5.77%) |
Jan 15, 2008 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 16.56 | 16.71 | 16.55 | 16.70 | 1,857 | +0.39(+2.38%) |
Jan 11, 2008 | 16.39 | 16.57 | 16.31 | 16.31 | 18,945 | -0.09(-0.54%) |
Jan 10, 2008 | 16.32 | 16.43 | 16.31 | 16.40 | 1,362 | +0.58(+3.68%) |
Jan 09, 2008 | 16.14 | 16.18 | 15.82 | 15.82 | 1,733 | -0.53(-3.26%) |
Jan 08, 2008 | 16.94 | 16.94 | 16.35 | 16.35 | 2,600 | -0.23(-1.41%) |
Jan 07, 2008 | 17.01 | 17.04 | 16.56 | 16.59 | 3,219 | -0.48(-2.79%) |
Jan 04, 2008 | 17.34 | 17.34 | 17.04 | 17.06 | 1,238 | -0.52(-2.98%) |
Jan 03, 2008 | 17.72 | 17.72 | 17.59 | 17.59 | 1,981 | +0.15(+0.88%) |
Jan 02, 2008 | 17.61 | 17.61 | 17.44 | 17.44 | 11,391 | -0.26(-1.46%) |
Jan 01, 2008 | 17.69 | 17.69 | 17.69 | 17.69 | 247 | +0.00(+0.00%) |
Dec 31, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 247 | -0.12(-0.68%) |
Dec 28, 2007 | 17.88 | 17.88 | 17.82 | 17.82 | 742 | -0.02(-0.14%) |
Dec 27, 2007 | 17.93 | 17.97 | 17.83 | 17.84 | 5,200 | -0.15(-0.85%) |
Dec 26, 2007 | 17.92 | 17.99 | 17.92 | 17.99 | 3,590 | +0.10(+0.59%) |
Dec 24, 2007 | 17.85 | 17.89 | 17.85 | 17.89 | 5,324 | +0.20(+1.14%) |
Dec 21, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 742 | +0.57(+3.30%) |
Dec 20, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 17.20 | 17.20 | 17.10 | 17.12 | 742 | +0.23(+1.34%) |
Dec 18, 2007 | 17.17 | 17.17 | 16.89 | 16.89 | 495 | -0.23(-1.32%) |
Dec 17, 2007 | 17.38 | 17.38 | 17.12 | 17.12 | 1,362 | -0.55(-3.11%) |
Dec 14, 2007 | 17.68 | 17.73 | 17.65 | 17.67 | 18,202 | +0.06(+0.37%) |
Dec 13, 2007 | 17.61 | 17.64 | 17.61 | 17.61 | 619 | -0.23(-1.31%) |
Dec 12, 2007 | 17.87 | 17.89 | 17.84 | 17.84 | 1,114 | -0.27(-1.47%) |
Dec 11, 2007 | 18.30 | 18.30 | 18.11 | 18.11 | 1,485 | -0.09(-0.49%) |
Dec 10, 2007 | 18.21 | 18.23 | 18.14 | 18.20 | 3,838 | +0.16(+0.90%) |
Dec 07, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 247 | +0.48(+2.71%) |
Dec 06, 2007 | 17.56 | 17.56 | 17.56 | 17.56 | 123 | +0.29(+1.68%) |
Dec 05, 2007 | 17.29 | 17.34 | 17.27 | 17.27 | 1,362 | +0.18(+1.04%) |
Dec 04, 2007 | 17.10 | 17.12 | 17.06 | 17.09 | 3,590 | -0.13(-0.75%) |
Dec 03, 2007 | 17.15 | 17.26 | 17.15 | 17.22 | 866 | +0.06(+0.38%) |
Nov 30, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 123 | -0.02(-0.09%) |
Nov 29, 2007 | 17.18 | 17.20 | 17.17 | 17.17 | 1,733 | +0.63(+3.81%) |
Nov 28, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 123 | +0.14(+0.84%) |
Nov 27, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 16.44 | 16.44 | 16.40 | 16.40 | 247 | -0.02(-0.15%) |
Nov 23, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 123 | +0.19(+1.19%) |
Nov 21, 2007 | 16.24 | 16.24 | 16.23 | 16.23 | 3,467 | -0.10(-0.59%) |
Nov 20, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 123 | -0.40(-2.41%) |
Nov 16, 2007 | 16.73 | 16.77 | 16.70 | 16.73 | 5,324 | +0.10(+0.58%) |
Nov 15, 2007 | 16.66 | 16.68 | 16.60 | 16.64 | 1,485 | -0.53(-3.06%) |
Nov 14, 2007 | 17.16 | 17.16 | 17.16 | 17.16 | 123 | +0.48(+2.91%) |
Nov 13, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 247 | -0.56(-3.23%) |
Nov 12, 2007 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 17.53 | 17.53 | 17.23 | 17.23 | 990 | -0.42(-2.38%) |
Nov 07, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 619 | -0.23(-1.26%) |
Nov 06, 2007 | 17.88 | 17.88 | 17.88 | 17.88 | 371 | +0.23(+1.28%) |
Nov 05, 2007 | 17.61 | 17.65 | 17.61 | 17.65 | 742 | -0.16(-0.91%) |
Nov 02, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 6,686 | -0.15(-0.85%) |
Nov 01, 2007 | 18.00 | 18.01 | 17.97 | 17.97 | 1,238 | -0.04(-0.22%) |
Oct 31, 2007 | 18.11 | 18.13 | 18.01 | 18.01 | 3,095 | -0.09(-0.49%) |
Oct 30, 2007 | 18.10 | 18.10 | 18.10 | 18.10 | 619 | -0.36(-1.93%) |
Oct 29, 2007 | 18.41 | 18.45 | 18.41 | 18.45 | 4,333 | +0.28(+1.56%) |
Oct 26, 2007 | 18.20 | 18.23 | 18.17 | 18.17 | 619 | +0.13(+0.72%) |
Oct 25, 2007 | 18.04 | 18.04 | 18.04 | 18.04 | 1,114 | +0.29(+1.64%) |
Oct 24, 2007 | 17.82 | 17.82 | 17.75 | 17.75 | 742 | -0.06(-0.32%) |
Oct 23, 2007 | 17.71 | 17.81 | 17.71 | 17.81 | 866 | +0.31(+1.75%) |
Oct 22, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 247 | -0.11(-0.60%) |
Oct 19, 2007 | 18.11 | 18.11 | 17.61 | 17.61 | 7,924 | -0.31(-1.76%) |
Oct 18, 2007 | 17.92 | 17.92 | 17.92 | 17.92 | 247 | +0.06(+0.32%) |
Oct 17, 2007 | 17.86 | 17.86 | 17.86 | 17.86 | 371 | -0.04(-0.23%) |
Oct 16, 2007 | 17.91 | 17.91 | 17.90 | 17.90 | 990 | -0.13(-0.72%) |
Oct 15, 2007 | 18.25 | 18.25 | 18.03 | 18.03 | 5,448 | -0.11(-0.58%) |
Oct 12, 2007 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 18.50 | 18.53 | 18.06 | 18.14 | 3,219 | -0.08(-0.44%) |
Oct 10, 2007 | 18.41 | 18.41 | 18.21 | 18.22 | 5,324 | +0.05(+0.27%) |
Oct 09, 2007 | 18.17 | 18.17 | 18.17 | 18.17 | 1,485 | +0.36(+1.99%) |
Oct 08, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 17.77 | 17.82 | 17.77 | 17.82 | 742 | +0.31(+1.80%) |
Oct 04, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 990 | -0.17(-0.96%) |
Oct 03, 2007 | 17.59 | 17.67 | 17.59 | 17.67 | 1,362 | +0.00(+0.00%) |
Oct 02, 2007 | 17.85 | 17.85 | 17.59 | 17.67 | 6,686 | +0.05(+0.28%) |
Oct 01, 2007 | 17.75 | 17.79 | 17.57 | 17.62 | 8,172 | +0.17(+0.98%) |
Sep 28, 2007 | 17.61 | 17.61 | 17.45 | 17.45 | 371 | -0.06(-0.33%) |
Sep 27, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 123 | +0.21(+1.21%) |
Sep 26, 2007 | 17.19 | 17.30 | 17.19 | 17.30 | 247 | +0.38(+2.24%) |
Sep 25, 2007 | 16.92 | 16.92 | 16.92 | 16.92 | 866 | -0.20(-1.18%) |
Sep 24, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 123 | -0.23(-1.30%) |
Sep 19, 2007 | 17.28 | 17.35 | 17.28 | 17.35 | 2,971 | +0.43(+2.53%) |
Sep 18, 2007 | 16.47 | 16.92 | 16.47 | 16.92 | 1,362 | +0.57(+3.46%) |
Sep 17, 2007 | 16.38 | 16.38 | 16.35 | 16.35 | 2,105 | -0.02(-0.10%) |
Sep 14, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 866 | +0.17(+1.05%) |
Sep 13, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 16.06 | 16.20 | 16.06 | 16.20 | 866 | +0.36(+2.24%) |
Sep 10, 2007 | 15.84 | 15.84 | 15.84 | 15.84 | 123 | -0.61(-3.73%) |
Sep 07, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 619 | +0.07(+0.44%) |
Sep 05, 2007 | 16.37 | 16.39 | 16.37 | 16.39 | 990 | +0.14(+0.84%) |
Sep 04, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 619 | +0.06(+0.40%) |
Aug 31, 2007 | 16.23 | 16.23 | 16.18 | 16.18 | 1,485 | +0.09(+0.55%) |
Aug 30, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 123 | -0.01(-0.05%) |
Aug 29, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 16.16 | 16.16 | 16.07 | 16.10 | 866 | +0.09(+0.55%) |
Aug 24, 2007 | 16.01 | 16.01 | 15.85 | 16.01 | 371 | +0.31(+1.95%) |
Aug 23, 2007 | 16.15 | 16.15 | 15.71 | 15.71 | 2,847 | +0.94(+6.34%) |
Aug 22, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 15.14 | 15.14 | 14.77 | 14.77 | 866 | +0.41(+2.87%) |
Aug 16, 2007 | 14.44 | 14.44 | 14.04 | 14.36 | 3,343 | -1.56(-9.79%) |
Aug 15, 2007 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 15.92 | 15.92 | 15.92 | 15.92 | 247 | -0.13(-0.81%) |
Aug 13, 2007 | 16.05 | 16.05 | 16.02 | 16.05 | 1,114 | +0.75(+4.91%) |
Aug 10, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 866 | -0.36(-2.32%) |
Aug 09, 2007 | 15.76 | 15.78 | 15.66 | 15.66 | 1,857 | -0.61(-3.77%) |
Aug 08, 2007 | 16.27 | 16.27 | 16.23 | 16.27 | 19,564 | +0.07(+0.45%) |
Aug 07, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 16.21 | 16.21 | 16.20 | 16.20 | 495 | -0.36(-2.15%) |
Jul 31, 2007 | 16.65 | 16.69 | 16.56 | 16.56 | 2,724 | +0.40(+2.50%) |
Jul 30, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 1,238 | -0.03(-0.20%) |
Jul 27, 2007 | 16.19 | 16.19 | 16.14 | 16.18 | 3,095 | -0.37(-2.24%) |
Jul 26, 2007 | 16.51 | 16.64 | 16.51 | 16.56 | 3,590 | -0.48(-2.84%) |
Jul 25, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 619 | -0.33(-1.91%) |
Jul 23, 2007 | 17.37 | 17.37 | 17.37 | 17.37 | 3,714 | +0.05(+0.28%) |
Jul 20, 2007 | 17.50 | 17.50 | 17.30 | 17.32 | 1,238 | -0.36(-2.01%) |
Jul 19, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 6,191 | +0.20(+1.16%) |
Jul 18, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 1,238 | -0.16(-0.92%) |
Jul 17, 2007 | 17.54 | 17.64 | 17.54 | 17.64 | 371 | +0.07(+0.41%) |
Jul 16, 2007 | 17.68 | 17.68 | 17.57 | 17.57 | 866 | -0.01(-0.05%) |
Jul 13, 2007 | 17.52 | 17.58 | 17.52 | 17.57 | 2,847 | +0.53(+3.13%) |
Jul 12, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 123 | +0.13(+0.76%) |
Jul 10, 2007 | 16.98 | 17.00 | 16.90 | 16.91 | 2,228 | +0.29(+1.75%) |
Jul 09, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |