Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.77 | 17.08 | 16.24 | 16.28 | 391,957 | -0.65(-3.84%) |
Jul 30, 2008 | 17.06 | 17.43 | 16.89 | 16.93 | 409,605 | +0.06(+0.36%) |
Jul 29, 2008 | 16.87 | 18.50 | 16.41 | 16.87 | 1,942,217 | +1.93(+12.92%) |
Jul 28, 2008 | 15.99 | 15.99 | 14.84 | 14.94 | 761,974 | -0.96(-6.04%) |
Jul 25, 2008 | 16.39 | 16.48 | 15.87 | 15.90 | 458,372 | -0.41(-2.51%) |
Jul 24, 2008 | 16.54 | 16.54 | 15.88 | 16.31 | 384,054 | -0.18(-1.09%) |
Jul 23, 2008 | 16.02 | 16.68 | 16.00 | 16.49 | 396,624 | +0.48(+3.00%) |
Jul 22, 2008 | 15.63 | 16.07 | 15.53 | 16.01 | 403,983 | +0.15(+0.95%) |
Jul 21, 2008 | 16.30 | 16.39 | 15.84 | 15.86 | 385,950 | -0.42(-2.58%) |
Jul 18, 2008 | 16.32 | 16.58 | 16.17 | 16.28 | 331,066 | -0.10(-0.61%) |
Jul 17, 2008 | 15.91 | 16.60 | 15.80 | 16.38 | 338,675 | +0.57(+3.61%) |
Jul 16, 2008 | 15.16 | 15.88 | 14.95 | 15.81 | 402,838 | +0.68(+4.49%) |
Jul 15, 2008 | 15.00 | 15.52 | 14.65 | 15.13 | 418,231 | +0.20(+1.34%) |
Jul 14, 2008 | 15.77 | 15.83 | 14.91 | 14.93 | 610,572 | -0.68(-4.36%) |
Jul 11, 2008 | 15.47 | 15.80 | 15.16 | 15.61 | 434,935 | -0.06(-0.38%) |
Jul 10, 2008 | 14.75 | 15.91 | 14.75 | 15.67 | 692,791 | +0.88(+5.95%) |
Jul 09, 2008 | 14.96 | 15.35 | 14.79 | 14.79 | 340,597 | -0.20(-1.33%) |
Jul 08, 2008 | 15.39 | 15.39 | 14.87 | 14.99 | 614,048 | -0.32(-2.09%) |
Jul 07, 2008 | 14.62 | 15.42 | 14.62 | 15.31 | 686,408 | +0.89(+6.17%) |
Jul 04, 2008 | 15.08 | 15.09 | 14.38 | 14.42 | 297,506 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.09 | 14.38 | 14.42 | 297,506 | -0.61(-4.06%) |
Jul 02, 2008 | 15.56 | 15.79 | 14.99 | 15.03 | 447,522 | -0.58(-3.72%) |
Jul 01, 2008 | 15.85 | 16.01 | 15.34 | 15.61 | 597,570 | -0.47(-2.92%) |
Jun 30, 2008 | 16.94 | 16.94 | 16.00 | 16.08 | 508,844 | -0.83(-4.91%) |
Jun 27, 2008 | 17.55 | 17.80 | 16.86 | 16.91 | 884,568 | -0.71(-4.03%) |
Jun 26, 2008 | 17.82 | 17.91 | 17.51 | 17.62 | 191,529 | -0.49(-2.71%) |
Jun 25, 2008 | 17.61 | 18.27 | 17.50 | 18.11 | 301,092 | +0.52(+2.96%) |
Jun 24, 2008 | 17.79 | 17.95 | 17.56 | 17.59 | 323,115 | -0.28(-1.57%) |
Jun 23, 2008 | 18.34 | 18.38 | 17.84 | 17.87 | 202,055 | -0.43(-2.35%) |
Jun 20, 2008 | 18.70 | 18.80 | 18.02 | 18.30 | 474,395 | -0.46(-2.45%) |
Jun 19, 2008 | 18.41 | 18.78 | 17.91 | 18.76 | 191,160 | +0.38(+2.07%) |
Jun 18, 2008 | 18.37 | 18.47 | 18.14 | 18.38 | 239,862 | -0.01(-0.05%) |
Jun 17, 2008 | 18.43 | 18.53 | 18.08 | 18.39 | 212,233 | -0.02(-0.11%) |
Jun 16, 2008 | 18.03 | 18.56 | 17.86 | 18.41 | 226,258 | +0.28(+1.54%) |
Jun 13, 2008 | 17.62 | 18.13 | 17.46 | 18.13 | 201,465 | +0.67(+3.84%) |
Jun 12, 2008 | 17.65 | 17.74 | 17.46 | 17.46 | 215,884 | -0.02(-0.11%) |
Jun 11, 2008 | 18.20 | 18.23 | 17.46 | 17.48 | 361,706 | -0.79(-4.32%) |
Jun 10, 2008 | 18.03 | 18.61 | 17.94 | 18.27 | 435,757 | -0.21(-1.14%) |
Jun 09, 2008 | 19.48 | 19.55 | 18.30 | 18.48 | 460,835 | -1.00(-5.13%) |
Jun 06, 2008 | 19.55 | 19.70 | 19.23 | 19.48 | 223,850 | -0.23(-1.17%) |
Jun 05, 2008 | 19.28 | 19.82 | 19.28 | 19.71 | 245,254 | +0.44(+2.28%) |
Jun 04, 2008 | 18.89 | 19.58 | 18.80 | 19.27 | 267,977 | +0.34(+1.80%) |
Jun 03, 2008 | 19.10 | 19.50 | 18.85 | 18.93 | 294,344 | -0.12(-0.63%) |
Jun 02, 2008 | 19.13 | 19.14 | 18.71 | 19.05 | 218,063 | -0.18(-0.94%) |
May 30, 2008 | 19.04 | 19.32 | 18.92 | 19.23 | 337,041 | +0.38(+2.02%) |
May 29, 2008 | 18.65 | 18.99 | 18.44 | 18.85 | 421,533 | +0.22(+1.18%) |
May 28, 2008 | 18.44 | 18.75 | 18.25 | 18.63 | 149,727 | +0.15(+0.81%) |
May 27, 2008 | 18.47 | 18.76 | 18.33 | 18.48 | 323,840 | -0.02(-0.11%) |
May 26, 2008 | 18.25 | 18.60 | 18.23 | 18.50 | 346,432 | +0.00(+0.00%) |
May 23, 2008 | 18.25 | 18.60 | 18.23 | 18.50 | 346,432 | +0.10(+0.54%) |
May 22, 2008 | 18.25 | 18.58 | 18.16 | 18.40 | 283,102 | +0.14(+0.77%) |
May 21, 2008 | 18.19 | 18.66 | 18.03 | 18.26 | 373,038 | +0.13(+0.72%) |
May 20, 2008 | 18.70 | 18.71 | 18.02 | 18.13 | 311,060 | -0.61(-3.26%) |
May 19, 2008 | 18.73 | 19.16 | 18.53 | 18.74 | 377,070 | -0.01(-0.05%) |
May 16, 2008 | 18.88 | 18.88 | 18.31 | 18.75 | 452,052 | -0.05(-0.27%) |
May 15, 2008 | 18.58 | 18.81 | 18.20 | 18.80 | 280,343 | +0.17(+0.91%) |
May 14, 2008 | 18.42 | 18.89 | 18.34 | 18.63 | 239,509 | +0.24(+1.31%) |
May 13, 2008 | 18.55 | 18.55 | 18.23 | 18.39 | 184,025 | -0.10(-0.54%) |
May 12, 2008 | 18.35 | 18.50 | 18.14 | 18.49 | 169,976 | +0.20(+1.09%) |
May 09, 2008 | 18.31 | 18.62 | 18.22 | 18.29 | 213,838 | -0.19(-1.03%) |
May 08, 2008 | 18.28 | 18.67 | 18.20 | 18.48 | 236,214 | +0.20(+1.09%) |
May 07, 2008 | 18.90 | 18.94 | 18.25 | 18.28 | 267,894 | -0.60(-3.18%) |
May 06, 2008 | 18.65 | 18.91 | 18.17 | 18.88 | 376,756 | +0.14(+0.75%) |
May 05, 2008 | 18.66 | 18.81 | 18.50 | 18.74 | 252,163 | -0.02(-0.11%) |
May 02, 2008 | 18.95 | 19.08 | 18.55 | 18.76 | 455,335 | -0.14(-0.74%) |
May 01, 2008 | 18.80 | 18.95 | 18.52 | 18.90 | 645,224 | +0.07(+0.37%) |
Apr 30, 2008 | 19.12 | 19.56 | 18.73 | 18.83 | 745,228 | -0.12(-0.63%) |
Apr 29, 2008 | 17.75 | 19.18 | 17.75 | 18.95 | 1,034,854 | +1.06(+5.93%) |
Apr 28, 2008 | 17.55 | 17.93 | 17.21 | 17.89 | 434,028 | +0.40(+2.29%) |
Apr 25, 2008 | 17.94 | 18.02 | 17.03 | 17.49 | 340,411 | -0.34(-1.91%) |
Apr 24, 2008 | 17.26 | 17.89 | 16.96 | 17.83 | 514,794 | +0.61(+3.54%) |
Apr 23, 2008 | 16.97 | 17.33 | 16.89 | 17.22 | 466,661 | +0.29(+1.71%) |
Apr 22, 2008 | 17.50 | 17.52 | 16.80 | 16.93 | 321,538 | -0.66(-3.75%) |
Apr 21, 2008 | 17.58 | 17.67 | 17.53 | 17.59 | 298,220 | -0.10(-0.57%) |
Apr 18, 2008 | 18.00 | 18.16 | 17.61 | 17.69 | 485,321 | +0.01(+0.06%) |
Apr 17, 2008 | 17.94 | 17.94 | 17.46 | 17.68 | 336,672 | -0.30(-1.67%) |
Apr 16, 2008 | 17.67 | 18.16 | 17.60 | 17.98 | 516,383 | +0.52(+2.98%) |
Apr 15, 2008 | 17.38 | 17.58 | 17.14 | 17.46 | 265,702 | +0.16(+0.92%) |
Apr 14, 2008 | 17.25 | 17.47 | 17.13 | 17.30 | 279,491 | -0.15(-0.86%) |
Apr 11, 2008 | 17.51 | 17.70 | 17.23 | 17.45 | 544,747 | -0.30(-1.69%) |
Apr 10, 2008 | 17.51 | 17.85 | 17.36 | 17.75 | 308,452 | +0.27(+1.54%) |
Apr 09, 2008 | 17.97 | 17.97 | 17.41 | 17.48 | 300,575 | -0.43(-2.40%) |
Apr 08, 2008 | 18.10 | 18.30 | 17.76 | 17.91 | 306,955 | -0.28(-1.54%) |
Apr 07, 2008 | 18.68 | 18.83 | 18.16 | 18.19 | 476,019 | -0.31(-1.68%) |
Apr 04, 2008 | 18.46 | 18.78 | 17.87 | 18.50 | 866,677 | +0.09(+0.49%) |
Apr 03, 2008 | 17.35 | 18.46 | 17.35 | 18.41 | 307,181 | +0.87(+4.96%) |
Apr 02, 2008 | 17.24 | 17.54 | 17.13 | 17.54 | 500,096 | +0.49(+2.87%) |
Apr 01, 2008 | 16.88 | 17.27 | 16.81 | 17.05 | 351,373 | +0.42(+2.53%) |
Mar 31, 2008 | 16.86 | 16.92 | 16.38 | 16.63 | 585,532 | -0.17(-1.01%) |
Mar 28, 2008 | 17.00 | 17.18 | 16.76 | 16.80 | 481,552 | +0.00(+0.00%) |
Mar 27, 2008 | 17.50 | 17.50 | 16.79 | 16.80 | 396,659 | -0.65(-3.72%) |
Mar 26, 2008 | 17.79 | 17.86 | 17.36 | 17.45 | 215,472 | -0.46(-2.57%) |
Mar 25, 2008 | 18.01 | 18.47 | 17.78 | 17.91 | 433,259 | -0.05(-0.28%) |
Mar 24, 2008 | 17.26 | 18.00 | 17.26 | 17.96 | 514,759 | +0.76(+4.42%) |
Mar 21, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.00(+0.00%) |
Mar 20, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.30(+1.78%) |
Mar 19, 2008 | 17.59 | 17.60 | 16.90 | 16.90 | 222,200 | -0.56(-3.21%) |
Mar 18, 2008 | 16.82 | 17.49 | 16.70 | 17.46 | 322,847 | +0.85(+5.12%) |
Mar 17, 2008 | 16.50 | 16.92 | 16.34 | 16.61 | 297,117 | -0.02(-0.12%) |
Mar 14, 2008 | 17.25 | 17.63 | 16.55 | 16.63 | 716,399 | -0.56(-3.26%) |
Mar 13, 2008 | 16.24 | 17.19 | 15.97 | 17.19 | 394,074 | +0.72(+4.37%) |
Mar 12, 2008 | 16.35 | 16.68 | 16.21 | 16.47 | 396,087 | +0.16(+0.98%) |
Mar 11, 2008 | 15.80 | 16.39 | 15.73 | 16.31 | 406,530 | +0.71(+4.55%) |
Mar 10, 2008 | 15.78 | 15.95 | 15.50 | 15.60 | 329,186 | -0.15(-0.95%) |
Mar 07, 2008 | 15.52 | 15.95 | 15.52 | 15.75 | 274,889 | +0.05(+0.32%) |
Mar 06, 2008 | 16.05 | 16.17 | 15.63 | 15.70 | 339,597 | -0.46(-2.85%) |
Mar 05, 2008 | 15.77 | 16.22 | 15.67 | 16.16 | 334,132 | +0.46(+2.93%) |
Mar 04, 2008 | 15.06 | 15.80 | 15.06 | 15.70 | 361,839 | +0.45(+2.95%) |
Mar 03, 2008 | 15.45 | 15.52 | 15.00 | 15.25 | 264,114 | -0.25(-1.61%) |
Feb 29, 2008 | 16.16 | 16.29 | 15.45 | 15.50 | 391,495 | -0.79(-4.85%) |
Feb 28, 2008 | 16.77 | 16.84 | 16.17 | 16.29 | 255,297 | -0.61(-3.61%) |
Feb 27, 2008 | 16.71 | 17.15 | 16.70 | 16.90 | 217,613 | +0.07(+0.42%) |
Feb 26, 2008 | 16.51 | 16.93 | 16.31 | 16.83 | 327,082 | +0.21(+1.26%) |
Feb 25, 2008 | 16.26 | 16.76 | 16.13 | 16.62 | 270,626 | +0.37(+2.28%) |
Feb 22, 2008 | 16.28 | 16.35 | 15.93 | 16.25 | 276,255 | +0.03(+0.18%) |
Feb 21, 2008 | 16.79 | 17.02 | 16.10 | 16.22 | 296,884 | -0.50(-2.99%) |
Feb 20, 2008 | 16.47 | 16.75 | 16.42 | 16.72 | 391,887 | +0.17(+1.03%) |
Feb 19, 2008 | 16.86 | 17.05 | 16.41 | 16.55 | 589,002 | -0.28(-1.66%) |
Feb 18, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | +0.00(+0.00%) |
Feb 15, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | -0.02(-0.12%) |
Feb 14, 2008 | 16.67 | 16.98 | 16.50 | 16.85 | 690,978 | +0.24(+1.44%) |
Feb 13, 2008 | 16.15 | 16.67 | 16.11 | 16.61 | 596,333 | +0.56(+3.49%) |
Feb 12, 2008 | 15.36 | 16.77 | 14.65 | 16.05 | 1,886,322 | +2.40(+17.58%) |
Feb 11, 2008 | 13.82 | 14.08 | 13.63 | 13.65 | 461,415 | -0.11(-0.80%) |
Feb 08, 2008 | 14.08 | 14.26 | 13.70 | 13.76 | 328,444 | -0.23(-1.64%) |
Feb 07, 2008 | 13.86 | 14.30 | 13.86 | 13.99 | 302,416 | +0.02(+0.14%) |
Feb 06, 2008 | 14.27 | 14.43 | 13.96 | 13.97 | 185,317 | -0.18(-1.27%) |
Feb 05, 2008 | 15.09 | 15.16 | 14.14 | 14.15 | 365,830 | -1.09(-7.15%) |
Feb 04, 2008 | 15.17 | 15.29 | 14.94 | 15.24 | 343,597 | +0.06(+0.40%) |
Feb 01, 2008 | 14.19 | 15.22 | 14.19 | 15.18 | 400,004 | +1.02(+7.20%) |
Jan 31, 2008 | 13.86 | 14.37 | 13.85 | 14.16 | 388,469 | +0.13(+0.93%) |
Jan 30, 2008 | 13.64 | 14.54 | 13.64 | 14.03 | 385,139 | +0.25(+1.81%) |
Jan 29, 2008 | 13.88 | 14.05 | 13.58 | 13.78 | 249,356 | -0.04(-0.29%) |
Jan 28, 2008 | 13.59 | 13.98 | 13.44 | 13.82 | 437,269 | +0.28(+2.07%) |
Jan 25, 2008 | 13.32 | 13.84 | 13.32 | 13.54 | 479,402 | +0.31(+2.34%) |
Jan 24, 2008 | 12.80 | 13.38 | 12.80 | 13.23 | 471,117 | +0.41(+3.20%) |
Jan 23, 2008 | 12.08 | 12.84 | 12.08 | 12.82 | 516,431 | +0.43(+3.47%) |
Jan 22, 2008 | 12.28 | 12.58 | 12.04 | 12.39 | 321,303 | -0.01(-0.08%) |
Jan 21, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | +0.00(+0.00%) |
Jan 18, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | -0.11(-0.88%) |
Jan 17, 2008 | 12.53 | 12.86 | 12.35 | 12.51 | 510,012 | -0.01(-0.08%) |
Jan 16, 2008 | 12.55 | 12.97 | 12.45 | 12.52 | 507,814 | -0.09(-0.71%) |
Jan 15, 2008 | 12.84 | 12.99 | 12.54 | 12.61 | 363,169 | -0.38(-2.93%) |
Jan 14, 2008 | 12.77 | 13.07 | 12.77 | 12.99 | 373,900 | +0.27(+2.12%) |
Jan 11, 2008 | 13.02 | 13.11 | 12.62 | 12.72 | 535,298 | -0.46(-3.49%) |
Jan 10, 2008 | 12.85 | 13.25 | 12.71 | 13.18 | 556,762 | +0.21(+1.62%) |
Jan 09, 2008 | 12.98 | 13.23 | 12.35 | 12.97 | 846,348 | -0.07(-0.54%) |
Jan 08, 2008 | 13.88 | 14.27 | 13.02 | 13.04 | 606,095 | -1.02(-7.25%) |
Jan 07, 2008 | 14.22 | 14.30 | 13.89 | 14.06 | 697,405 | -0.15(-1.06%) |
Jan 04, 2008 | 15.55 | 15.64 | 14.10 | 14.21 | 1,166,957 | -1.54(-9.78%) |
Jan 03, 2008 | 16.36 | 16.38 | 15.71 | 15.75 | 695,105 | -0.59(-3.61%) |
Jan 02, 2008 | 16.64 | 16.77 | 16.10 | 16.34 | 224,280 | -0.36(-2.16%) |
Jan 01, 2008 | 16.95 | 17.18 | 16.53 | 16.70 | 294,352 | +0.00(+0.00%) |
Dec 31, 2007 | 16.95 | 17.18 | 16.53 | 16.70 | 294,352 | -0.37(-2.17%) |
Dec 28, 2007 | 17.33 | 17.55 | 17.00 | 17.07 | 237,488 | -0.25(-1.44%) |
Dec 27, 2007 | 17.62 | 17.83 | 17.32 | 17.32 | 232,237 | -0.40(-2.26%) |
Dec 26, 2007 | 17.52 | 17.89 | 17.52 | 17.72 | 164,409 | +0.04(+0.23%) |
Dec 24, 2007 | 17.51 | 17.70 | 17.41 | 17.68 | 79,941 | +0.17(+0.97%) |
Dec 21, 2007 | 17.14 | 17.51 | 17.03 | 17.51 | 457,138 | +0.54(+3.18%) |
Dec 20, 2007 | 16.49 | 16.97 | 16.35 | 16.97 | 219,884 | +0.60(+3.67%) |
Dec 19, 2007 | 16.48 | 16.48 | 16.18 | 16.37 | 388,037 | -0.02(-0.12%) |
Dec 18, 2007 | 16.18 | 16.45 | 15.81 | 16.39 | 559,120 | +0.34(+2.12%) |
Dec 17, 2007 | 16.30 | 16.46 | 16.05 | 16.05 | 330,768 | -0.43(-2.61%) |
Dec 14, 2007 | 16.67 | 16.78 | 16.45 | 16.48 | 183,162 | -0.33(-1.96%) |
Dec 13, 2007 | 16.78 | 16.93 | 16.56 | 16.81 | 340,082 | -0.19(-1.12%) |
Dec 12, 2007 | 17.16 | 17.36 | 16.82 | 17.00 | 452,059 | +0.07(+0.41%) |
Dec 11, 2007 | 16.89 | 17.28 | 16.89 | 16.93 | 344,957 | +0.09(+0.53%) |
Dec 10, 2007 | 16.41 | 16.92 | 16.37 | 16.84 | 183,937 | +0.47(+2.87%) |
Dec 07, 2007 | 16.51 | 16.53 | 16.25 | 16.37 | 121,527 | -0.09(-0.55%) |
Dec 06, 2007 | 16.25 | 16.53 | 16.00 | 16.46 | 248,882 | +0.20(+1.23%) |
Dec 05, 2007 | 16.12 | 16.77 | 15.90 | 16.26 | 372,335 | +0.44(+2.78%) |
Dec 04, 2007 | 16.15 | 16.17 | 15.82 | 15.82 | 320,967 | -0.40(-2.47%) |
Dec 03, 2007 | 16.68 | 16.73 | 16.22 | 16.22 | 229,414 | -0.56(-3.34%) |
Nov 30, 2007 | 17.19 | 17.38 | 16.73 | 16.78 | 432,883 | -0.28(-1.64%) |
Nov 29, 2007 | 16.49 | 17.12 | 16.46 | 17.06 | 569,753 | +0.50(+3.02%) |
Nov 28, 2007 | 16.49 | 16.85 | 16.27 | 16.56 | 397,067 | +0.22(+1.35%) |
Nov 27, 2007 | 16.16 | 16.59 | 16.06 | 16.34 | 211,622 | +0.26(+1.62%) |
Nov 26, 2007 | 16.53 | 16.68 | 16.03 | 16.08 | 408,280 | -0.58(-3.48%) |
Nov 23, 2007 | 16.43 | 16.74 | 16.26 | 16.66 | 102,924 | +0.33(+2.02%) |
Nov 21, 2007 | 16.05 | 16.58 | 16.05 | 16.33 | 400,634 | +0.07(+0.43%) |
Nov 20, 2007 | 16.43 | 16.65 | 15.98 | 16.26 | 299,866 | -0.18(-1.09%) |
Nov 19, 2007 | 16.28 | 16.64 | 16.26 | 16.44 | 239,747 | +0.02(+0.12%) |
Nov 16, 2007 | 16.58 | 16.66 | 16.26 | 16.42 | 226,895 | -0.07(-0.42%) |
Nov 15, 2007 | 16.73 | 16.99 | 16.31 | 16.49 | 289,699 | -0.35(-2.08%) |
Nov 14, 2007 | 17.13 | 17.13 | 16.73 | 16.84 | 272,726 | -0.18(-1.06%) |
Nov 13, 2007 | 16.57 | 17.24 | 16.51 | 17.02 | 552,313 | +0.57(+3.47%) |
Nov 12, 2007 | 16.51 | 16.90 | 16.40 | 16.45 | 343,455 | -0.05(-0.30%) |
Nov 09, 2007 | 16.12 | 16.65 | 15.88 | 16.50 | 771,573 | +0.13(+0.79%) |
Nov 08, 2007 | 16.95 | 17.04 | 16.11 | 16.37 | 1,082,390 | -0.46(-2.73%) |
Nov 07, 2007 | 17.32 | 17.55 | 16.82 | 16.83 | 316,672 | -0.76(-4.32%) |
Nov 06, 2007 | 17.71 | 17.73 | 17.25 | 17.59 | 285,006 | -0.13(-0.73%) |
Nov 05, 2007 | 17.80 | 17.83 | 17.62 | 17.72 | 307,372 | -0.19(-1.06%) |
Nov 02, 2007 | 17.55 | 17.92 | 17.37 | 17.91 | 367,232 | +0.56(+3.23%) |
Nov 01, 2007 | 17.83 | 18.04 | 17.30 | 17.35 | 463,725 | -0.72(-3.98%) |
Oct 31, 2007 | 18.18 | 18.18 | 17.72 | 18.07 | 788,405 | -0.01(-0.06%) |
Oct 30, 2007 | 18.04 | 18.25 | 18.00 | 18.08 | 231,639 | -0.08(-0.44%) |
Oct 29, 2007 | 18.32 | 18.45 | 18.01 | 18.16 | 376,189 | -0.11(-0.60%) |
Oct 26, 2007 | 18.15 | 18.35 | 17.74 | 18.27 | 467,836 | +0.30(+1.67%) |
Oct 25, 2007 | 18.36 | 18.41 | 17.73 | 17.97 | 736,876 | -0.34(-1.86%) |
Oct 24, 2007 | 18.90 | 18.95 | 18.27 | 18.31 | 1,393,443 | -0.70(-3.68%) |
Oct 23, 2007 | 17.87 | 19.14 | 17.50 | 19.01 | 2,291,646 | -0.05(-0.26%) |
Oct 22, 2007 | 18.96 | 19.25 | 18.65 | 19.06 | 617,800 | +0.05(+0.26%) |
Oct 19, 2007 | 19.96 | 20.00 | 19.01 | 19.01 | 522,317 | -0.97(-4.85%) |
Oct 18, 2007 | 19.93 | 20.10 | 19.85 | 19.98 | 209,042 | -0.07(-0.35%) |
Oct 17, 2007 | 19.57 | 20.35 | 19.57 | 20.05 | 757,146 | +0.54(+2.77%) |
Oct 16, 2007 | 19.67 | 19.90 | 19.51 | 19.51 | 358,790 | -0.30(-1.51%) |
Oct 15, 2007 | 20.17 | 20.27 | 19.80 | 19.81 | 369,580 | -0.39(-1.93%) |
Oct 12, 2007 | 19.89 | 20.49 | 19.89 | 20.20 | 177,778 | +0.29(+1.46%) |
Oct 11, 2007 | 20.20 | 20.50 | 19.85 | 19.91 | 541,144 | -0.19(-0.95%) |
Oct 10, 2007 | 19.96 | 20.15 | 19.79 | 20.10 | 322,535 | +0.07(+0.35%) |
Oct 09, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 461,986 | +0.03(+0.15%) |
Oct 08, 2007 | 19.80 | 20.07 | 19.73 | 20.00 | 430,078 | +0.17(+0.86%) |
Oct 05, 2007 | 20.00 | 20.04 | 19.74 | 19.83 | 298,229 | +0.09(+0.46%) |
Oct 04, 2007 | 19.69 | 19.77 | 19.35 | 19.74 | 991,128 | +0.02(+0.10%) |
Oct 03, 2007 | 20.02 | 20.12 | 19.41 | 19.72 | 416,809 | -0.46(-2.28%) |
Oct 02, 2007 | 20.09 | 20.35 | 20.02 | 20.18 | 542,007 | +0.12(+0.60%) |
Oct 01, 2007 | 19.45 | 20.23 | 19.34 | 20.06 | 723,177 | +0.68(+3.51%) |
Sep 28, 2007 | 19.15 | 19.46 | 19.08 | 19.38 | 403,384 | +0.18(+0.94%) |
Sep 27, 2007 | 19.03 | 19.22 | 18.97 | 19.20 | 280,683 | +0.18(+0.95%) |
Sep 26, 2007 | 19.18 | 19.33 | 18.99 | 19.02 | 228,304 | -0.01(-0.05%) |
Sep 25, 2007 | 18.86 | 19.26 | 18.86 | 19.03 | 267,396 | +0.01(+0.05%) |
Sep 24, 2007 | 18.85 | 19.10 | 18.64 | 19.02 | 324,479 | +0.01(+0.05%) |
Sep 21, 2007 | 19.03 | 19.30 | 18.91 | 19.01 | 366,781 | +0.07(+0.37%) |
Sep 20, 2007 | 19.26 | 19.63 | 18.80 | 18.94 | 447,490 | -0.42(-2.17%) |
Sep 19, 2007 | 18.50 | 19.63 | 18.44 | 19.36 | 645,052 | +0.93(+5.05%) |
Sep 18, 2007 | 18.28 | 18.48 | 17.88 | 18.43 | 534,956 | -0.07(-0.38%) |
Sep 17, 2007 | 18.52 | 18.72 | 18.41 | 18.50 | 255,440 | -0.04(-0.22%) |
Sep 14, 2007 | 18.31 | 18.74 | 18.31 | 18.54 | 167,838 | +0.04(+0.22%) |
Sep 13, 2007 | 18.74 | 18.93 | 18.38 | 18.50 | 399,397 | -0.11(-0.59%) |
Sep 12, 2007 | 18.46 | 19.39 | 18.46 | 18.61 | 601,107 | +0.13(+0.70%) |
Sep 11, 2007 | 17.56 | 18.51 | 17.50 | 18.48 | 386,330 | +1.02(+5.84%) |
Sep 10, 2007 | 17.85 | 18.04 | 17.18 | 17.46 | 191,389 | -0.24(-1.36%) |
Sep 07, 2007 | 17.66 | 17.77 | 17.42 | 17.70 | 223,230 | -0.19(-1.06%) |
Sep 06, 2007 | 17.83 | 17.99 | 17.74 | 17.89 | 229,211 | +0.15(+0.85%) |
Sep 05, 2007 | 17.61 | 17.98 | 17.56 | 17.74 | 200,987 | -0.16(-0.89%) |
Sep 04, 2007 | 17.59 | 17.95 | 17.56 | 17.90 | 263,549 | +0.30(+1.70%) |
Aug 31, 2007 | 17.45 | 17.86 | 17.41 | 17.60 | 178,040 | +0.33(+1.91%) |
Aug 30, 2007 | 17.17 | 17.67 | 17.17 | 17.27 | 137,377 | -0.11(-0.63%) |
Aug 29, 2007 | 16.86 | 17.40 | 16.85 | 17.38 | 237,112 | +0.68(+4.07%) |
Aug 28, 2007 | 17.35 | 17.54 | 16.69 | 16.70 | 265,544 | -0.80(-4.57%) |
Aug 27, 2007 | 17.67 | 17.84 | 17.44 | 17.50 | 146,617 | -0.26(-1.46%) |
Aug 24, 2007 | 17.26 | 17.82 | 17.12 | 17.76 | 226,439 | +0.47(+2.72%) |
Aug 23, 2007 | 17.51 | 17.56 | 17.06 | 17.29 | 211,717 | -0.17(-0.97%) |
Aug 22, 2007 | 17.33 | 17.77 | 17.21 | 17.46 | 270,818 | +0.24(+1.39%) |
Aug 21, 2007 | 17.19 | 17.38 | 17.01 | 17.22 | 245,321 | +0.01(+0.06%) |
Aug 20, 2007 | 16.82 | 17.40 | 16.80 | 17.21 | 456,953 | +0.42(+2.50%) |
Aug 17, 2007 | 16.74 | 17.20 | 16.36 | 16.79 | 565,754 | +0.73(+4.55%) |
Aug 16, 2007 | 15.87 | 16.59 | 15.87 | 16.06 | 851,748 | +0.04(+0.25%) |
Aug 15, 2007 | 15.54 | 16.30 | 15.54 | 16.02 | 1,135,266 | +0.52(+3.35%) |
Aug 14, 2007 | 16.15 | 16.57 | 15.47 | 15.50 | 1,442,140 | -0.64(-3.97%) |
Aug 13, 2007 | 16.34 | 16.61 | 16.00 | 16.14 | 1,093,905 | -0.07(-0.43%) |
Aug 10, 2007 | 16.07 | 16.50 | 15.97 | 16.21 | 862,140 | -0.08(-0.49%) |
Aug 09, 2007 | 16.66 | 16.86 | 16.17 | 16.29 | 1,498,201 | -0.63(-3.72%) |
Aug 08, 2007 | 17.08 | 18.13 | 16.75 | 16.92 | 1,489,820 | +0.02(+0.09%) |
Aug 07, 2007 | 16.97 | 17.10 | 16.51 | 16.91 | 545,677 | -0.09(-0.56%) |
Aug 06, 2007 | 17.29 | 17.44 | 16.85 | 17.00 | 937,968 | -0.33(-1.90%) |
Aug 03, 2007 | 17.37 | 18.15 | 17.29 | 17.33 | 712,592 | -0.72(-3.99%) |
Aug 02, 2007 | 18.09 | 18.36 | 17.93 | 18.05 | 674,024 | +0.01(+0.06%) |