Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.99 | 18.99 | 17.93 | 17.95 | 1,873,879 | +0.01(+0.08%) |
Apr 29, 2008 | 19.61 | 20.53 | 17.31 | 17.94 | 2,878,990 | -2.60(-12.68%) |
Apr 28, 2008 | 21.94 | 21.94 | 20.47 | 20.54 | 550,506 | -0.66(-3.13%) |
Apr 25, 2008 | 20.63 | 21.46 | 20.63 | 21.21 | 11,636,576 | +0.48(+2.34%) |
Apr 24, 2008 | 20.12 | 20.78 | 20.04 | 20.72 | 700,792 | +0.67(+3.32%) |
Apr 23, 2008 | 19.63 | 20.08 | 19.48 | 20.06 | 399,051 | +0.55(+2.82%) |
Apr 22, 2008 | 19.80 | 20.13 | 19.50 | 19.51 | 521,496 | -0.53(-2.66%) |
Apr 21, 2008 | 19.86 | 20.12 | 19.86 | 20.04 | 580,711 | +0.19(+0.98%) |
Apr 18, 2008 | 20.10 | 20.10 | 19.74 | 19.84 | 619,091 | +0.07(+0.36%) |
Apr 17, 2008 | 19.78 | 19.86 | 19.64 | 19.77 | 707,267 | +0.05(+0.23%) |
Apr 16, 2008 | 19.43 | 19.78 | 19.43 | 19.73 | 673,006 | +0.67(+3.54%) |
Apr 15, 2008 | 19.13 | 19.23 | 18.99 | 19.05 | 538,758 | -0.00(-0.03%) |
Apr 14, 2008 | 19.46 | 19.46 | 19.04 | 19.06 | 369,706 | -0.33(-1.72%) |
Apr 11, 2008 | 19.75 | 19.77 | 19.38 | 19.39 | 362,743 | -0.43(-2.17%) |
Apr 10, 2008 | 19.63 | 19.83 | 19.38 | 19.82 | 465,304 | +0.11(+0.54%) |
Apr 09, 2008 | 19.54 | 19.90 | 19.44 | 19.71 | 586,227 | +0.15(+0.78%) |
Apr 08, 2008 | 19.56 | 19.64 | 19.25 | 19.56 | 419,031 | -0.08(-0.39%) |
Apr 07, 2008 | 19.77 | 19.78 | 19.38 | 19.64 | 472,838 | -0.09(-0.46%) |
Apr 04, 2008 | 19.55 | 19.76 | 19.41 | 19.73 | 542,473 | +0.12(+0.62%) |
Apr 03, 2008 | 19.37 | 19.99 | 18.93 | 19.61 | 673,369 | +0.18(+0.93%) |
Apr 02, 2008 | 19.49 | 19.66 | 19.17 | 19.43 | 341,046 | -0.20(-1.04%) |
Apr 01, 2008 | 19.94 | 20.02 | 19.51 | 19.63 | 495,750 | -0.06(-0.33%) |
Mar 31, 2008 | 19.13 | 19.77 | 18.79 | 19.70 | 919,785 | +0.55(+2.89%) |
Mar 28, 2008 | 19.34 | 19.43 | 19.13 | 19.14 | 304,371 | -0.20(-1.04%) |
Mar 27, 2008 | 19.40 | 19.52 | 19.28 | 19.34 | 484,909 | -0.06(-0.31%) |
Mar 26, 2008 | 19.36 | 19.75 | 19.18 | 19.40 | 427,370 | -0.05(-0.26%) |
Mar 25, 2008 | 19.67 | 20.16 | 19.43 | 19.45 | 1,233,291 | -0.37(-1.85%) |
Mar 24, 2008 | 19.04 | 20.05 | 19.02 | 19.82 | 1,120,753 | +0.81(+4.28%) |
Mar 21, 2008 | 18.87 | 19.07 | 18.58 | 19.01 | 1,124,427 | +0.00(+0.00%) |
Mar 20, 2008 | 18.87 | 19.07 | 18.58 | 19.01 | 1,124,427 | +0.09(+0.47%) |
Mar 19, 2008 | 18.36 | 19.07 | 18.36 | 18.92 | 1,267,519 | +0.48(+2.63%) |
Mar 18, 2008 | 18.05 | 18.53 | 17.96 | 18.43 | 798,870 | +0.51(+2.82%) |
Mar 17, 2008 | 17.98 | 18.05 | 17.76 | 17.93 | 620,450 | -0.15(-0.85%) |
Mar 14, 2008 | 17.99 | 18.16 | 17.87 | 18.08 | 607,491 | +0.09(+0.49%) |
Mar 13, 2008 | 17.60 | 18.11 | 17.49 | 17.99 | 353,154 | +0.32(+1.82%) |
Mar 12, 2008 | 17.45 | 17.85 | 17.36 | 17.67 | 470,733 | +0.28(+1.61%) |
Mar 11, 2008 | 17.07 | 17.39 | 17.07 | 17.39 | 314,169 | +0.37(+2.18%) |
Mar 10, 2008 | 17.31 | 17.34 | 16.85 | 17.02 | 844,734 | -0.25(-1.46%) |
Mar 07, 2008 | 17.16 | 17.30 | 17.09 | 17.27 | 540,780 | +0.05(+0.31%) |
Mar 06, 2008 | 17.43 | 17.43 | 17.15 | 17.22 | 530,285 | -0.07(-0.39%) |
Mar 05, 2008 | 17.21 | 17.29 | 17.01 | 17.29 | 869,751 | +0.12(+0.71%) |
Mar 04, 2008 | 17.03 | 17.33 | 17.01 | 17.16 | 1,087,627 | +0.14(+0.85%) |
Mar 03, 2008 | 17.12 | 17.15 | 16.86 | 17.02 | 819,167 | -0.16(-0.91%) |
Feb 29, 2008 | 17.67 | 17.67 | 16.89 | 17.17 | 1,274,832 | -0.37(-2.13%) |
Feb 28, 2008 | 17.51 | 17.63 | 17.23 | 17.55 | 657,525 | +0.02(+0.10%) |
Feb 27, 2008 | 17.78 | 17.87 | 17.35 | 17.53 | 730,908 | -0.34(-1.92%) |
Feb 26, 2008 | 17.74 | 17.99 | 17.67 | 17.88 | 973,779 | +0.12(+0.68%) |
Feb 25, 2008 | 18.29 | 18.45 | 17.52 | 17.76 | 1,260,431 | -0.63(-3.42%) |
Feb 22, 2008 | 17.96 | 18.42 | 17.45 | 18.38 | 1,699,288 | +0.82(+4.64%) |
Feb 21, 2008 | 19.51 | 19.54 | 16.12 | 17.57 | 4,328,923 | -0.96(-5.19%) |
Feb 20, 2008 | 19.59 | 19.59 | 18.45 | 18.53 | 1,047,371 | -1.07(-5.47%) |
Feb 19, 2008 | 19.57 | 19.80 | 19.23 | 19.60 | 499,085 | +0.23(+1.16%) |
Feb 18, 2008 | 19.58 | 19.58 | 19.11 | 19.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.58 | 19.58 | 19.11 | 19.38 | 246,032 | -0.17(-0.87%) |
Feb 14, 2008 | 19.79 | 19.79 | 19.49 | 19.55 | 236,521 | -0.26(-1.32%) |
Feb 13, 2008 | 19.79 | 19.82 | 19.62 | 19.81 | 289,778 | +0.03(+0.15%) |
Feb 12, 2008 | 19.66 | 20.00 | 19.62 | 19.78 | 257,256 | +0.16(+0.82%) |
Feb 11, 2008 | 20.19 | 20.31 | 19.53 | 19.62 | 444,465 | -0.57(-2.84%) |
Feb 08, 2008 | 20.06 | 20.24 | 20.03 | 20.19 | 315,211 | +0.20(+1.00%) |
Feb 07, 2008 | 19.56 | 20.10 | 19.46 | 19.99 | 294,781 | +0.44(+2.24%) |
Feb 06, 2008 | 19.93 | 19.93 | 19.53 | 19.55 | 281,668 | -0.18(-0.89%) |
Feb 05, 2008 | 20.27 | 20.29 | 19.71 | 19.73 | 260,591 | -0.63(-3.10%) |
Feb 04, 2008 | 20.21 | 20.48 | 19.96 | 20.36 | 382,340 | +0.16(+0.77%) |
Feb 01, 2008 | 19.53 | 20.25 | 19.53 | 20.20 | 566,214 | +0.44(+2.25%) |
Jan 31, 2008 | 18.91 | 19.95 | 18.79 | 19.76 | 565,380 | +0.75(+3.95%) |
Jan 30, 2008 | 19.16 | 19.19 | 18.66 | 19.01 | 276,310 | +0.03(+0.15%) |
Jan 29, 2008 | 18.66 | 19.04 | 18.66 | 18.98 | 472,401 | +0.21(+1.14%) |
Jan 28, 2008 | 18.53 | 18.96 | 18.28 | 18.77 | 646,443 | +0.51(+2.80%) |
Jan 25, 2008 | 18.43 | 18.62 | 18.05 | 18.26 | 470,316 | -0.16(-0.89%) |
Jan 24, 2008 | 17.80 | 18.63 | 17.62 | 18.42 | 1,275,024 | +1.01(+5.78%) |
Jan 23, 2008 | 17.39 | 17.79 | 17.13 | 17.41 | 1,164,116 | +0.02(+0.11%) |
Jan 22, 2008 | 17.62 | 17.75 | 17.24 | 17.39 | 1,214,746 | -0.83(-4.54%) |
Jan 21, 2008 | 18.23 | 18.58 | 18.19 | 18.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.23 | 18.58 | 18.19 | 18.22 | 650,437 | +0.15(+0.84%) |
Jan 17, 2008 | 18.70 | 18.70 | 17.71 | 18.07 | 629,344 | -0.51(-2.72%) |
Jan 16, 2008 | 17.80 | 18.69 | 17.75 | 18.58 | 1,558,131 | +1.01(+5.73%) |
Jan 15, 2008 | 18.50 | 18.56 | 17.32 | 17.57 | 999,422 | -1.05(-5.64%) |
Jan 14, 2008 | 18.25 | 18.63 | 18.10 | 18.62 | 609,993 | +0.41(+2.24%) |
Jan 11, 2008 | 17.98 | 18.70 | 17.64 | 18.21 | 1,098,238 | -0.09(-0.49%) |
Jan 10, 2008 | 19.04 | 19.04 | 18.21 | 18.30 | 1,162,865 | -0.77(-4.06%) |
Jan 09, 2008 | 19.40 | 19.49 | 19.00 | 19.07 | 469,065 | -0.27(-1.40%) |
Jan 08, 2008 | 19.45 | 19.72 | 19.32 | 19.35 | 505,339 | +0.03(+0.16%) |
Jan 07, 2008 | 19.49 | 19.55 | 19.11 | 19.31 | 449,468 | -0.06(-0.33%) |
Jan 04, 2008 | 19.93 | 20.07 | 19.36 | 19.38 | 356,489 | -0.56(-2.83%) |
Jan 03, 2008 | 19.66 | 20.22 | 19.45 | 19.94 | 592,898 | +0.37(+1.91%) |
Jan 02, 2008 | 19.75 | 20.05 | 19.53 | 19.57 | 470,316 | -0.27(-1.34%) |
Jan 01, 2008 | 20.11 | 20.14 | 19.79 | 19.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.11 | 20.14 | 19.79 | 19.83 | 325,218 | -0.19(-0.95%) |
Dec 28, 2007 | 20.15 | 20.15 | 19.49 | 20.02 | 621,668 | +0.07(+0.37%) |
Dec 27, 2007 | 20.27 | 20.35 | 19.87 | 19.95 | 338,561 | -0.23(-1.14%) |
Dec 26, 2007 | 20.41 | 20.60 | 20.13 | 20.18 | 339,811 | -0.18(-0.86%) |
Dec 24, 2007 | 20.12 | 20.58 | 20.09 | 20.36 | 369,832 | +0.52(+2.61%) |
Dec 21, 2007 | 19.55 | 20.27 | 19.55 | 19.84 | 991,917 | +0.69(+3.62%) |
Dec 20, 2007 | 18.47 | 19.19 | 18.42 | 19.14 | 586,227 | +0.70(+3.78%) |
Dec 19, 2007 | 18.44 | 18.73 | 18.11 | 18.45 | 606,670 | +0.19(+1.02%) |
Dec 18, 2007 | 18.51 | 18.51 | 18.21 | 18.26 | 383,591 | +0.11(+0.61%) |
Dec 17, 2007 | 18.50 | 18.50 | 18.13 | 18.15 | 648,769 | -0.38(-2.07%) |
Dec 14, 2007 | 18.08 | 18.61 | 17.83 | 18.53 | 305,205 | +0.51(+2.83%) |
Dec 13, 2007 | 18.47 | 18.48 | 17.90 | 18.02 | 423,589 | -0.40(-2.16%) |
Dec 12, 2007 | 18.71 | 18.74 | 18.30 | 18.42 | 283,107 | -0.17(-0.92%) |
Dec 11, 2007 | 18.93 | 18.98 | 18.56 | 18.59 | 332,306 | -0.22(-1.19%) |
Dec 10, 2007 | 18.89 | 18.89 | 18.67 | 18.81 | 148,016 | +0.04(+0.20%) |
Dec 07, 2007 | 18.61 | 18.79 | 18.43 | 18.77 | 203,887 | +0.25(+1.36%) |
Dec 06, 2007 | 18.47 | 18.56 | 18.36 | 18.52 | 119,246 | +0.06(+0.30%) |
Dec 05, 2007 | 18.32 | 18.50 | 18.32 | 18.47 | 466,146 | +0.20(+1.12%) |
Dec 04, 2007 | 18.02 | 18.27 | 17.93 | 18.26 | 272,266 | +0.13(+0.73%) |
Dec 03, 2007 | 17.60 | 18.43 | 17.60 | 18.13 | 352,778 | +0.36(+2.02%) |
Nov 30, 2007 | 18.23 | 18.26 | 17.74 | 17.77 | 353,988 | -0.36(-1.97%) |
Nov 29, 2007 | 18.06 | 18.33 | 18.01 | 18.13 | 429,038 | -0.09(-0.47%) |
Nov 28, 2007 | 17.67 | 18.43 | 17.66 | 18.22 | 542,031 | +0.54(+3.07%) |
Nov 27, 2007 | 17.45 | 17.76 | 17.43 | 17.67 | 323,163 | +0.29(+1.67%) |
Nov 26, 2007 | 17.51 | 17.88 | 17.33 | 17.38 | 290,612 | -0.09(-0.51%) |
Nov 23, 2007 | 17.03 | 17.60 | 16.84 | 17.47 | 140,928 | +0.63(+3.76%) |
Nov 21, 2007 | 16.92 | 16.97 | 16.69 | 16.84 | 183,873 | -0.13(-0.76%) |
Nov 20, 2007 | 17.16 | 17.34 | 16.61 | 16.97 | 542,448 | -0.23(-1.32%) |
Nov 19, 2007 | 17.29 | 17.29 | 16.97 | 17.20 | 252,669 | -0.13(-0.76%) |
Nov 16, 2007 | 17.19 | 17.57 | 16.98 | 17.33 | 308,957 | +0.18(+1.06%) |
Nov 15, 2007 | 17.84 | 17.84 | 17.11 | 17.15 | 476,153 | -0.67(-3.74%) |
Nov 14, 2007 | 17.84 | 17.99 | 17.60 | 17.81 | 282,273 | -0.07(-0.42%) |
Nov 13, 2007 | 17.43 | 17.99 | 17.26 | 17.89 | 547,451 | +0.61(+3.55%) |
Nov 12, 2007 | 18.17 | 18.17 | 17.27 | 17.27 | 441,963 | -0.86(-4.75%) |
Nov 09, 2007 | 18.18 | 18.29 | 17.91 | 18.13 | 650,437 | -0.14(-0.75%) |
Nov 08, 2007 | 17.89 | 18.36 | 17.74 | 18.27 | 508,258 | +0.36(+2.00%) |
Nov 07, 2007 | 18.35 | 18.38 | 17.86 | 17.91 | 588,374 | -0.43(-2.37%) |
Nov 06, 2007 | 18.02 | 18.35 | 17.88 | 18.35 | 518,265 | +0.40(+2.20%) |
Nov 05, 2007 | 17.89 | 18.01 | 17.86 | 17.95 | 283,524 | -0.09(-0.51%) |
Nov 02, 2007 | 17.99 | 18.22 | 17.71 | 18.04 | 454,889 | +0.15(+0.83%) |
Nov 01, 2007 | 17.92 | 18.19 | 17.68 | 17.89 | 854,741 | -0.05(-0.29%) |
Oct 31, 2007 | 17.49 | 18.25 | 17.31 | 17.95 | 1,393,020 | +0.72(+4.16%) |
Oct 30, 2007 | 17.28 | 17.58 | 16.83 | 17.23 | 670,033 | +0.12(+0.71%) |
Oct 29, 2007 | 16.84 | 17.22 | 16.82 | 17.11 | 871,419 | +0.29(+1.71%) |
Oct 26, 2007 | 16.76 | 16.84 | 16.45 | 16.82 | 813,046 | +0.06(+0.33%) |
Oct 25, 2007 | 17.19 | 17.20 | 16.75 | 16.76 | 983,578 | -0.41(-2.37%) |
Oct 24, 2007 | 17.25 | 17.25 | 17.05 | 17.17 | 253,503 | -0.02(-0.14%) |
Oct 23, 2007 | 17.06 | 17.22 | 17.04 | 17.20 | 888,097 | +0.13(+0.79%) |
Oct 22, 2007 | 17.09 | 17.09 | 16.56 | 17.06 | 740,498 | -0.07(-0.42%) |
Oct 19, 2007 | 17.42 | 17.68 | 17.12 | 17.13 | 453,221 | -0.37(-2.12%) |
Oct 18, 2007 | 16.82 | 17.69 | 16.82 | 17.51 | 753,840 | +0.71(+4.20%) |
Oct 17, 2007 | 16.89 | 16.93 | 16.72 | 16.80 | 566,631 | -0.07(-0.40%) |
Oct 16, 2007 | 16.94 | 16.98 | 16.86 | 16.87 | 218,897 | -0.10(-0.58%) |
Oct 15, 2007 | 16.91 | 17.02 | 16.89 | 16.97 | 150,100 | -0.00(-0.03%) |
Oct 12, 2007 | 17.03 | 17.03 | 16.90 | 16.97 | 169,280 | -0.04(-0.21%) |
Oct 11, 2007 | 16.96 | 17.12 | 16.87 | 17.01 | 180,121 | +0.05(+0.27%) |
Oct 10, 2007 | 16.85 | 16.99 | 16.81 | 16.96 | 149,684 | +0.06(+0.33%) |
Oct 09, 2007 | 16.76 | 16.96 | 16.74 | 16.91 | 144,263 | +0.09(+0.54%) |
Oct 08, 2007 | 16.84 | 17.03 | 16.77 | 16.82 | 166,778 | -0.07(-0.44%) |
Oct 05, 2007 | 16.72 | 17.11 | 16.72 | 16.89 | 556,207 | +0.17(+1.03%) |
Oct 04, 2007 | 16.77 | 16.78 | 16.61 | 16.72 | 542,031 | -0.08(-0.49%) |
Oct 03, 2007 | 16.11 | 16.95 | 15.92 | 16.80 | 1,275,858 | +0.66(+4.07%) |
Oct 02, 2007 | 15.91 | 16.18 | 15.81 | 16.14 | 316,462 | +0.14(+0.87%) |
Oct 01, 2007 | 15.65 | 16.18 | 15.55 | 16.00 | 493,248 | +0.39(+2.49%) |
Sep 28, 2007 | 15.35 | 15.61 | 15.35 | 15.61 | 315,211 | +0.18(+1.13%) |
Sep 27, 2007 | 15.39 | 15.56 | 15.37 | 15.44 | 217,646 | -0.00(-0.02%) |
Sep 26, 2007 | 15.26 | 15.44 | 15.23 | 15.44 | 202,636 | +0.13(+0.85%) |
Sep 25, 2007 | 15.42 | 15.42 | 15.23 | 15.31 | 182,622 | -0.16(-1.04%) |
Sep 24, 2007 | 15.18 | 15.51 | 15.09 | 15.47 | 297,283 | +0.25(+1.62%) |
Sep 21, 2007 | 15.38 | 15.39 | 15.16 | 15.22 | 489,495 | -0.17(-1.12%) |
Sep 20, 2007 | 15.59 | 15.60 | 15.32 | 15.40 | 249,751 | -0.17(-1.11%) |
Sep 19, 2007 | 15.38 | 15.66 | 15.38 | 15.57 | 265,595 | +0.06(+0.39%) |
Sep 18, 2007 | 15.26 | 15.52 | 15.26 | 15.51 | 235,158 | +0.22(+1.43%) |
Sep 17, 2007 | 15.26 | 15.35 | 15.22 | 15.29 | 165,111 | -0.02(-0.13%) |
Sep 14, 2007 | 15.15 | 15.33 | 15.07 | 15.31 | 267,680 | -0.26(-1.66%) |
Sep 13, 2007 | 15.59 | 15.61 | 15.49 | 15.57 | 383,591 | -0.01(-0.08%) |
Sep 12, 2007 | 15.60 | 15.60 | 15.47 | 15.58 | 120,914 | +0.05(+0.29%) |
Sep 11, 2007 | 15.55 | 15.62 | 15.47 | 15.54 | 210,141 | +0.03(+0.22%) |
Sep 10, 2007 | 15.38 | 15.52 | 15.35 | 15.50 | 233,907 | +0.16(+1.05%) |
Sep 07, 2007 | 15.40 | 15.52 | 15.26 | 15.34 | 276,852 | -0.14(-0.88%) |
Sep 06, 2007 | 15.47 | 15.51 | 15.41 | 15.48 | 158,856 | -0.02(-0.11%) |
Sep 05, 2007 | 15.62 | 15.62 | 15.43 | 15.50 | 173,033 | -0.22(-1.42%) |
Sep 04, 2007 | 15.50 | 15.79 | 15.39 | 15.72 | 242,663 | +0.22(+1.44%) |
Aug 31, 2007 | 14.78 | 15.59 | 14.78 | 15.50 | 451,553 | +0.71(+4.80%) |
Aug 30, 2007 | 14.68 | 14.88 | 14.59 | 14.79 | 150,100 | +0.06(+0.44%) |
Aug 29, 2007 | 14.64 | 14.83 | 14.62 | 14.72 | 252,252 | +0.08(+0.52%) |
Aug 28, 2007 | 14.86 | 14.89 | 14.47 | 14.64 | 195,131 | -0.24(-1.63%) |
Aug 27, 2007 | 14.88 | 15.00 | 14.78 | 14.89 | 214,727 | +0.00(+0.03%) |
Aug 24, 2007 | 14.96 | 15.19 | 14.83 | 14.88 | 243,914 | -0.10(-0.67%) |
Aug 23, 2007 | 15.12 | 15.13 | 14.87 | 14.98 | 330,639 | -0.10(-0.68%) |
Aug 22, 2007 | 14.69 | 15.11 | 14.67 | 15.09 | 215,561 | +0.36(+2.44%) |
Aug 21, 2007 | 14.85 | 14.97 | 14.50 | 14.73 | 333,140 | -0.17(-1.14%) |
Aug 20, 2007 | 14.32 | 14.97 | 14.32 | 14.90 | 436,960 | +0.54(+3.74%) |
Aug 17, 2007 | 14.39 | 14.58 | 14.11 | 14.36 | 292,279 | +0.14(+0.98%) |
Aug 16, 2007 | 14.27 | 14.34 | 13.93 | 14.22 | 253,503 | -0.09(-0.65%) |
Aug 15, 2007 | 14.81 | 15.01 | 14.30 | 14.31 | 366,913 | -0.53(-3.59%) |
Aug 14, 2007 | 15.03 | 15.05 | 14.79 | 14.85 | 316,045 | -0.20(-1.35%) |
Aug 13, 2007 | 15.04 | 15.09 | 14.87 | 15.05 | 450,719 | +0.01(+0.05%) |
Aug 10, 2007 | 15.79 | 15.81 | 15.03 | 15.04 | 489,078 | -0.73(-4.64%) |
Aug 09, 2007 | 15.89 | 15.96 | 15.71 | 15.77 | 521,183 | -0.03(-0.18%) |
Aug 08, 2007 | 15.51 | 15.85 | 15.45 | 15.80 | 884,761 | +0.31(+2.00%) |
Aug 07, 2007 | 15.22 | 15.63 | 14.99 | 15.49 | 489,912 | +0.22(+1.41%) |
Aug 06, 2007 | 14.95 | 15.28 | 14.80 | 15.28 | 342,313 | +0.29(+1.92%) |
Aug 03, 2007 | 15.05 | 15.33 | 14.98 | 14.99 | 396,099 | -0.34(-2.19%) |
Aug 02, 2007 | 15.45 | 15.46 | 15.28 | 15.33 | 196,799 | -0.18(-1.16%) |
Aug 01, 2007 | 15.59 | 15.65 | 15.06 | 15.51 | 738,413 | -0.13(-0.84%) |
Jul 31, 2007 | 15.11 | 15.86 | 14.72 | 15.64 | 948,137 | +0.62(+4.12%) |
Jul 30, 2007 | 15.37 | 15.81 | 14.95 | 15.02 | 389,428 | -0.39(-2.54%) |
Jul 27, 2007 | 15.50 | 15.52 | 15.24 | 15.41 | 370,665 | -0.13(-0.82%) |
Jul 26, 2007 | 15.83 | 15.85 | 15.48 | 15.54 | 170,948 | -0.29(-1.83%) |
Jul 25, 2007 | 15.83 | 15.89 | 15.79 | 15.83 | 410,692 | -0.02(-0.11%) |
Jul 24, 2007 | 15.83 | 15.89 | 15.76 | 15.84 | 316,879 | +0.01(+0.09%) |
Jul 23, 2007 | 15.92 | 15.93 | 15.74 | 15.83 | 254,337 | -0.09(-0.59%) |
Jul 20, 2007 | 16.13 | 16.13 | 15.89 | 15.92 | 268,930 | -0.15(-0.91%) |
Jul 19, 2007 | 15.96 | 16.12 | 15.93 | 16.07 | 120,497 | +0.11(+0.71%) |
Jul 18, 2007 | 15.96 | 16.00 | 15.82 | 15.96 | 108,823 | -0.02(-0.11%) |
Jul 17, 2007 | 15.92 | 16.09 | 15.92 | 15.97 | 166,361 | +0.06(+0.38%) |
Jul 16, 2007 | 15.79 | 15.98 | 15.66 | 15.91 | 334,391 | +0.18(+1.11%) |
Jul 13, 2007 | 15.50 | 15.74 | 15.47 | 15.74 | 376,086 | +0.24(+1.52%) |
Jul 12, 2007 | 15.37 | 15.53 | 15.35 | 15.50 | 137,175 | +0.15(+1.00%) |
Jul 11, 2007 | 15.32 | 15.40 | 15.28 | 15.35 | 212,643 | +0.02(+0.13%) |
Jul 10, 2007 | 15.26 | 15.41 | 15.25 | 15.33 | 255,588 | -0.03(-0.17%) |
Jul 09, 2007 | 15.40 | 15.52 | 15.31 | 15.36 | 267,680 | -0.12(-0.81%) |
Jul 06, 2007 | 14.99 | 15.55 | 14.87 | 15.48 | 365,245 | +0.55(+3.66%) |
Jul 05, 2007 | 15.14 | 15.16 | 14.84 | 14.93 | 196,799 | +0.00(+0.03%) |
Jul 03, 2007 | 14.92 | 15.03 | 14.86 | 14.93 | 106,738 | +0.10(+0.65%) |
Jul 02, 2007 | 15.10 | 15.17 | 14.81 | 14.83 | 133,423 | -0.18(-1.23%) |
Jun 29, 2007 | 15.13 | 15.13 | 14.91 | 15.02 | 440,296 | -0.12(-0.79%) |
Jun 28, 2007 | 14.76 | 15.42 | 14.76 | 15.14 | 544,949 | +0.35(+2.33%) |
Jun 27, 2007 | 14.28 | 14.80 | 14.28 | 14.79 | 248,500 | +0.48(+3.39%) |
Jun 26, 2007 | 14.33 | 14.37 | 14.26 | 14.31 | 268,930 | +0.00(+0.03%) |
Jun 25, 2007 | 14.49 | 14.53 | 14.30 | 14.30 | 336,476 | -0.27(-1.84%) |
Jun 22, 2007 | 14.58 | 14.63 | 14.44 | 14.57 | 207,639 | -0.01(-0.10%) |
Jun 21, 2007 | 14.39 | 14.63 | 14.39 | 14.59 | 203,887 | +0.18(+1.28%) |
Jun 20, 2007 | 14.49 | 14.55 | 14.39 | 14.40 | 183,873 | -0.09(-0.65%) |
Jun 19, 2007 | 14.44 | 14.53 | 14.35 | 14.50 | 202,636 | +0.02(+0.12%) |
Jun 18, 2007 | 14.15 | 14.53 | 14.15 | 14.48 | 315,628 | +0.28(+1.96%) |
Jun 15, 2007 | 14.10 | 14.24 | 14.05 | 14.20 | 346,899 | +0.13(+0.92%) |
Jun 14, 2007 | 14.21 | 14.28 | 14.03 | 14.07 | 366,913 | -0.09(-0.63%) |
Jun 13, 2007 | 14.32 | 14.35 | 14.01 | 14.16 | 238,910 | -0.16(-1.11%) |
Jun 12, 2007 | 14.34 | 14.58 | 14.30 | 14.32 | 374,001 | -0.08(-0.58%) |
Jun 11, 2007 | 14.31 | 14.42 | 14.20 | 14.40 | 179,704 | +0.13(+0.91%) |
Jun 08, 2007 | 14.27 | 14.37 | 14.15 | 14.27 | 201,385 | +0.12(+0.88%) |
Jun 07, 2007 | 14.17 | 14.25 | 14.11 | 14.15 | 592,064 | +0.01(+0.10%) |
Jun 06, 2007 | 14.38 | 14.43 | 14.10 | 14.13 | 206,805 | -0.21(-1.45%) |
Jun 05, 2007 | 14.37 | 14.46 | 14.33 | 14.34 | 176,785 | -0.07(-0.47%) |
Jun 04, 2007 | 14.08 | 14.47 | 14.08 | 14.41 | 406,940 | +0.33(+2.37%) |
Jun 01, 2007 | 14.14 | 14.20 | 13.97 | 14.08 | 222,232 | -0.07(-0.51%) |
May 31, 2007 | 14.00 | 14.18 | 13.88 | 14.15 | 497,000 | +0.27(+1.94%) |
May 30, 2007 | 13.69 | 14.07 | 13.69 | 13.88 | 325,218 | +0.15(+1.08%) |
May 29, 2007 | 13.62 | 13.78 | 13.62 | 13.73 | 468,648 | +0.11(+0.81%) |
May 25, 2007 | 13.54 | 13.83 | 13.54 | 13.62 | 197,215 | +0.14(+1.05%) |
May 24, 2007 | 14.13 | 14.13 | 13.41 | 13.48 | 676,705 | -0.60(-4.28%) |
May 23, 2007 | 14.34 | 14.34 | 14.08 | 14.08 | 128,002 | -0.27(-1.87%) |
May 22, 2007 | 14.26 | 14.36 | 14.26 | 14.35 | 171,365 | +0.13(+0.89%) |
May 21, 2007 | 14.37 | 14.39 | 14.19 | 14.22 | 100,067 | -0.10(-0.67%) |
May 18, 2007 | 14.26 | 14.35 | 14.07 | 14.32 | 184,290 | +0.12(+0.85%) |
May 17, 2007 | 14.26 | 14.40 | 14.18 | 14.20 | 167,987 | -0.05(-0.35%) |
May 16, 2007 | 14.34 | 14.39 | 14.18 | 14.25 | 207,639 | -0.14(-1.00%) |
May 15, 2007 | 14.39 | 14.44 | 14.35 | 14.39 | 667,532 | +0.00(+0.03%) |
May 14, 2007 | 14.37 | 14.46 | 14.37 | 14.39 | 193,046 | -0.06(-0.42%) |
May 11, 2007 | 14.38 | 14.49 | 14.34 | 14.45 | 192,212 | +0.12(+0.87%) |
May 10, 2007 | 14.42 | 14.42 | 14.32 | 14.32 | 177,202 | -0.07(-0.47%) |
May 09, 2007 | 14.40 | 14.49 | 14.36 | 14.39 | 213,059 | -0.02(-0.13%) |
May 08, 2007 | 14.44 | 14.45 | 14.32 | 14.41 | 484,075 | -0.03(-0.18%) |
May 07, 2007 | 14.43 | 14.51 | 14.38 | 14.44 | 234,741 | +0.02(+0.17%) |
May 04, 2007 | 14.33 | 14.42 | 14.32 | 14.41 | 259,341 | +0.13(+0.92%) |
May 03, 2007 | 14.31 | 14.48 | 14.27 | 14.28 | 401,520 | -0.00(-0.02%) |
May 02, 2007 | 14.57 | 14.57 | 14.22 | 14.28 | 653,356 | -0.32(-2.20%) |