Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.42 | 14.83 | 14.37 | 14.47 | 206,083 | +0.07(+0.47%) |
Apr 29, 2008 | 14.48 | 14.77 | 14.30 | 14.41 | 138,370 | -0.07(-0.49%) |
Apr 28, 2008 | 14.56 | 14.75 | 14.27 | 14.48 | 228,545 | -0.07(-0.51%) |
Apr 25, 2008 | 13.30 | 14.86 | 12.86 | 14.55 | 255,760 | +0.85(+6.24%) |
Apr 24, 2008 | 13.07 | 13.88 | 12.75 | 13.70 | 247,381 | +0.76(+5.88%) |
Apr 23, 2008 | 13.42 | 13.42 | 12.84 | 12.94 | 101,039 | -0.22(-1.71%) |
Apr 22, 2008 | 13.23 | 13.35 | 12.76 | 13.16 | 256,276 | +0.07(+0.57%) |
Apr 21, 2008 | 13.21 | 13.37 | 12.96 | 13.09 | 123,971 | -0.26(-1.92%) |
Apr 18, 2008 | 13.27 | 13.39 | 13.05 | 13.34 | 305,893 | +0.32(+2.47%) |
Apr 17, 2008 | 13.21 | 13.40 | 13.01 | 13.02 | 179,784 | -0.44(-3.24%) |
Apr 16, 2008 | 13.25 | 13.50 | 13.09 | 13.46 | 129,861 | +0.37(+2.81%) |
Apr 15, 2008 | 13.04 | 13.22 | 12.92 | 13.09 | 122,367 | +0.03(+0.20%) |
Apr 14, 2008 | 13.19 | 13.55 | 13.01 | 13.06 | 127,404 | -0.11(-0.80%) |
Apr 11, 2008 | 13.59 | 13.61 | 13.09 | 13.17 | 95,777 | -0.56(-4.07%) |
Apr 10, 2008 | 13.87 | 14.24 | 13.57 | 13.73 | 189,837 | -0.12(-0.84%) |
Apr 09, 2008 | 14.11 | 14.24 | 13.81 | 13.85 | 183,301 | -0.38(-2.66%) |
Apr 08, 2008 | 14.62 | 14.62 | 14.10 | 14.22 | 104,903 | -0.04(-0.28%) |
Apr 07, 2008 | 14.43 | 14.50 | 14.24 | 14.26 | 107,796 | +0.05(+0.38%) |
Apr 04, 2008 | 14.32 | 14.66 | 14.12 | 14.21 | 86,626 | -0.24(-1.68%) |
Apr 03, 2008 | 15.03 | 15.16 | 14.10 | 14.45 | 215,754 | -0.68(-4.50%) |
Apr 02, 2008 | 14.42 | 15.34 | 14.42 | 15.13 | 107,894 | +0.21(+1.43%) |
Apr 01, 2008 | 14.20 | 14.92 | 14.11 | 14.92 | 154,040 | +0.88(+6.27%) |
Mar 31, 2008 | 14.04 | 14.64 | 14.04 | 14.04 | 144,450 | +0.01(+0.06%) |
Mar 28, 2008 | 14.46 | 14.62 | 13.99 | 14.03 | 140,768 | -0.38(-2.63%) |
Mar 27, 2008 | 14.55 | 14.69 | 14.10 | 14.41 | 201,625 | -0.09(-0.65%) |
Mar 26, 2008 | 14.09 | 14.53 | 14.02 | 14.50 | 193,355 | +0.14(+0.95%) |
Mar 25, 2008 | 14.04 | 14.37 | 14.04 | 14.37 | 118,888 | +0.30(+2.13%) |
Mar 24, 2008 | 13.85 | 14.39 | 13.73 | 14.07 | 352,896 | +0.30(+2.22%) |
Mar 21, 2008 | 13.44 | 13.99 | 13.24 | 13.76 | 486,549 | +0.00(+0.00%) |
Mar 20, 2008 | 13.44 | 13.99 | 13.24 | 13.76 | 486,549 | +0.48(+3.65%) |
Mar 19, 2008 | 13.67 | 14.10 | 13.26 | 13.28 | 211,103 | -0.39(-2.88%) |
Mar 18, 2008 | 13.41 | 13.67 | 13.26 | 13.67 | 224,642 | +0.54(+4.14%) |
Mar 17, 2008 | 12.84 | 13.57 | 12.82 | 13.13 | 140,582 | -0.11(-0.86%) |
Mar 14, 2008 | 13.66 | 13.66 | 13.11 | 13.24 | 184,776 | -0.29(-2.17%) |
Mar 13, 2008 | 13.12 | 13.65 | 13.08 | 13.53 | 215,778 | +0.27(+2.06%) |
Mar 12, 2008 | 13.69 | 13.70 | 13.19 | 13.26 | 274,965 | -0.41(-3.02%) |
Mar 11, 2008 | 13.71 | 13.78 | 13.22 | 13.67 | 224,315 | +0.43(+3.23%) |
Mar 10, 2008 | 13.51 | 13.71 | 13.24 | 13.25 | 115,339 | -0.19(-1.40%) |
Mar 07, 2008 | 13.26 | 13.63 | 13.18 | 13.43 | 62,914 | +0.15(+1.16%) |
Mar 06, 2008 | 13.56 | 13.60 | 13.28 | 13.28 | 264,739 | -0.26(-1.96%) |
Mar 05, 2008 | 13.71 | 13.71 | 13.48 | 13.55 | 119,243 | -0.11(-0.79%) |
Mar 04, 2008 | 13.49 | 13.75 | 13.44 | 13.65 | 190,055 | +0.02(+0.17%) |
Mar 03, 2008 | 13.63 | 13.74 | 13.45 | 13.63 | 164,557 | +0.14(+1.06%) |
Feb 29, 2008 | 13.46 | 13.75 | 13.46 | 13.49 | 194,194 | -0.26(-1.91%) |
Feb 28, 2008 | 13.86 | 13.95 | 13.65 | 13.75 | 151,049 | -0.19(-1.39%) |
Feb 27, 2008 | 13.75 | 13.96 | 13.59 | 13.94 | 148,722 | +0.17(+1.24%) |
Feb 26, 2008 | 13.23 | 13.79 | 13.23 | 13.77 | 163,440 | +0.48(+3.62%) |
Feb 25, 2008 | 13.30 | 13.85 | 13.20 | 13.29 | 244,548 | -0.06(-0.45%) |
Feb 22, 2008 | 13.20 | 13.52 | 12.94 | 13.35 | 137,721 | +0.19(+1.47%) |
Feb 21, 2008 | 13.84 | 13.84 | 13.13 | 13.16 | 151,835 | -0.52(-3.79%) |
Feb 20, 2008 | 13.39 | 13.69 | 13.17 | 13.68 | 86,292 | +0.27(+2.04%) |
Feb 19, 2008 | 13.47 | 13.71 | 13.22 | 13.40 | 175,631 | +0.14(+1.07%) |
Feb 18, 2008 | 13.26 | 13.57 | 13.15 | 13.26 | 110,867 | +0.00(+0.00%) |
Feb 15, 2008 | 13.26 | 13.57 | 13.15 | 13.26 | 110,867 | -0.07(-0.51%) |
Feb 14, 2008 | 13.72 | 13.72 | 13.30 | 13.33 | 146,809 | -0.41(-3.01%) |
Feb 13, 2008 | 13.67 | 13.88 | 13.29 | 13.74 | 137,844 | +0.14(+1.05%) |
Feb 12, 2008 | 13.65 | 13.93 | 13.46 | 13.60 | 92,498 | -0.03(-0.23%) |
Feb 11, 2008 | 13.89 | 14.11 | 13.62 | 13.63 | 212,833 | -0.37(-2.66%) |
Feb 08, 2008 | 14.18 | 14.38 | 13.89 | 14.00 | 168,839 | -0.33(-2.32%) |
Feb 07, 2008 | 14.24 | 14.65 | 14.14 | 14.34 | 137,756 | +0.07(+0.48%) |
Feb 06, 2008 | 14.43 | 14.54 | 14.27 | 14.27 | 378,942 | -0.15(-1.05%) |
Feb 05, 2008 | 14.72 | 14.73 | 14.42 | 14.42 | 509,278 | -0.55(-3.67%) |
Feb 04, 2008 | 15.13 | 15.30 | 14.96 | 14.97 | 262,717 | -0.35(-2.31%) |
Feb 01, 2008 | 15.21 | 15.33 | 15.03 | 15.32 | 124,354 | +0.14(+0.92%) |
Jan 31, 2008 | 14.50 | 15.43 | 14.32 | 15.18 | 323,083 | +0.40(+2.72%) |
Jan 30, 2008 | 14.19 | 14.87 | 14.08 | 14.78 | 129,939 | +0.32(+2.21%) |
Jan 29, 2008 | 14.13 | 14.46 | 13.97 | 14.46 | 130,089 | +0.36(+2.54%) |
Jan 28, 2008 | 13.49 | 14.16 | 13.27 | 14.10 | 181,107 | +0.48(+3.53%) |
Jan 25, 2008 | 14.57 | 14.57 | 13.40 | 13.62 | 254,044 | -0.95(-6.51%) |
Jan 24, 2008 | 14.34 | 14.76 | 13.52 | 14.57 | 172,602 | +0.50(+3.56%) |
Jan 23, 2008 | 12.42 | 14.07 | 12.42 | 14.07 | 148,195 | +1.32(+10.37%) |
Jan 22, 2008 | 12.14 | 13.33 | 11.71 | 12.75 | 177,488 | +0.03(+0.20%) |
Jan 21, 2008 | 12.77 | 13.03 | 12.66 | 12.72 | 175,393 | +0.00(+0.00%) |
Jan 18, 2008 | 12.77 | 13.03 | 12.66 | 12.72 | 175,393 | +0.06(+0.45%) |
Jan 17, 2008 | 12.77 | 13.01 | 12.63 | 12.67 | 161,046 | -0.08(-0.64%) |
Jan 16, 2008 | 13.04 | 13.65 | 12.75 | 12.75 | 222,883 | -0.31(-2.35%) |
Jan 15, 2008 | 12.71 | 13.19 | 12.66 | 13.05 | 195,924 | +0.13(+1.04%) |
Jan 14, 2008 | 13.25 | 13.25 | 12.84 | 12.92 | 328,566 | -0.04(-0.33%) |
Jan 11, 2008 | 13.28 | 13.74 | 12.96 | 12.96 | 146,135 | -0.80(-5.80%) |
Jan 10, 2008 | 13.65 | 13.86 | 13.12 | 13.76 | 146,461 | +0.12(+0.86%) |
Jan 09, 2008 | 13.09 | 13.64 | 13.08 | 13.64 | 154,531 | +0.49(+3.75%) |
Jan 08, 2008 | 13.73 | 13.85 | 13.10 | 13.15 | 141,213 | -0.55(-3.99%) |
Jan 07, 2008 | 13.07 | 14.08 | 13.03 | 13.70 | 143,857 | +0.72(+5.53%) |
Jan 04, 2008 | 13.56 | 13.63 | 12.82 | 12.98 | 102,513 | -0.66(-4.87%) |
Jan 03, 2008 | 13.72 | 14.20 | 13.55 | 13.64 | 111,225 | -0.02(-0.15%) |
Jan 02, 2008 | 14.19 | 14.49 | 13.61 | 13.66 | 92,435 | -0.64(-4.46%) |
Jan 01, 2008 | 14.16 | 14.33 | 13.80 | 14.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.16 | 14.33 | 13.80 | 14.30 | 101,077 | +0.06(+0.44%) |
Dec 28, 2007 | 15.21 | 15.24 | 14.22 | 14.24 | 77,215 | -0.76(-5.05%) |
Dec 27, 2007 | 15.90 | 15.90 | 15.00 | 15.00 | 48,729 | -0.94(-5.90%) |
Dec 26, 2007 | 15.70 | 16.04 | 15.50 | 15.94 | 88,812 | +0.03(+0.20%) |
Dec 24, 2007 | 15.43 | 15.91 | 15.24 | 15.90 | 43,720 | +0.52(+3.41%) |
Dec 21, 2007 | 15.34 | 15.60 | 14.77 | 15.38 | 259,105 | +0.36(+2.39%) |
Dec 20, 2007 | 15.32 | 15.32 | 14.51 | 15.02 | 131,673 | -0.21(-1.40%) |
Dec 19, 2007 | 15.06 | 15.31 | 14.72 | 15.24 | 93,495 | +0.12(+0.79%) |
Dec 18, 2007 | 14.74 | 15.12 | 14.30 | 15.12 | 117,551 | +0.47(+3.21%) |
Dec 17, 2007 | 14.69 | 14.85 | 14.65 | 14.65 | 48,255 | -0.17(-1.13%) |
Dec 14, 2007 | 15.02 | 15.27 | 14.73 | 14.81 | 88,037 | -0.44(-2.88%) |
Dec 13, 2007 | 15.08 | 15.30 | 14.87 | 15.25 | 150,596 | +0.04(+0.28%) |
Dec 12, 2007 | 15.53 | 15.66 | 14.98 | 15.21 | 127,190 | -0.19(-1.20%) |
Dec 11, 2007 | 15.82 | 16.08 | 15.08 | 15.39 | 168,274 | -0.37(-2.37%) |
Dec 10, 2007 | 16.18 | 16.34 | 15.60 | 15.77 | 171,451 | -0.41(-2.52%) |
Dec 07, 2007 | 16.34 | 16.34 | 15.98 | 16.18 | 62,047 | -0.15(-0.92%) |
Dec 06, 2007 | 15.68 | 16.33 | 15.50 | 16.33 | 67,168 | +0.63(+4.01%) |
Dec 05, 2007 | 15.60 | 15.90 | 15.45 | 15.70 | 78,840 | +0.46(+3.05%) |
Dec 04, 2007 | 15.41 | 15.73 | 15.20 | 15.23 | 89,072 | -0.26(-1.69%) |
Dec 03, 2007 | 15.98 | 16.28 | 15.42 | 15.49 | 136,180 | -0.42(-2.67%) |
Nov 30, 2007 | 16.02 | 16.46 | 15.69 | 15.92 | 216,680 | +0.32(+2.08%) |
Nov 29, 2007 | 15.69 | 15.81 | 15.32 | 15.59 | 73,483 | -0.27(-1.69%) |
Nov 28, 2007 | 14.88 | 15.86 | 14.71 | 15.86 | 232,111 | +1.10(+7.43%) |
Nov 27, 2007 | 14.76 | 15.04 | 14.53 | 14.77 | 247,135 | +0.05(+0.33%) |
Nov 26, 2007 | 15.87 | 16.03 | 14.58 | 14.72 | 129,398 | -1.17(-7.34%) |
Nov 23, 2007 | 15.05 | 15.96 | 15.05 | 15.88 | 30,977 | +0.71(+4.71%) |
Nov 21, 2007 | 15.01 | 15.72 | 14.73 | 15.17 | 83,252 | +0.17(+1.14%) |
Nov 20, 2007 | 15.38 | 15.57 | 14.58 | 15.00 | 169,397 | -0.38(-2.48%) |
Nov 19, 2007 | 15.53 | 15.75 | 15.02 | 15.38 | 106,585 | -0.35(-2.21%) |
Nov 16, 2007 | 15.66 | 15.73 | 15.28 | 15.73 | 127,934 | +0.09(+0.60%) |
Nov 15, 2007 | 15.95 | 15.95 | 15.49 | 15.63 | 138,058 | -0.51(-3.14%) |
Nov 14, 2007 | 16.04 | 16.15 | 15.70 | 16.14 | 151,934 | +0.03(+0.16%) |
Nov 13, 2007 | 15.82 | 16.16 | 15.53 | 16.11 | 106,304 | +0.42(+2.65%) |
Nov 12, 2007 | 15.26 | 16.21 | 15.20 | 15.70 | 137,931 | +0.45(+2.95%) |
Nov 09, 2007 | 14.26 | 15.25 | 14.20 | 15.25 | 128,025 | +0.82(+5.69%) |
Nov 08, 2007 | 14.31 | 14.71 | 14.01 | 14.43 | 178,106 | +0.22(+1.54%) |
Nov 07, 2007 | 14.92 | 15.37 | 14.21 | 14.21 | 186,131 | -0.93(-6.12%) |
Nov 06, 2007 | 15.16 | 15.54 | 14.82 | 15.13 | 189,079 | -0.00(-0.02%) |
Nov 05, 2007 | 15.09 | 15.19 | 14.82 | 15.14 | 120,075 | -0.14(-0.91%) |
Nov 02, 2007 | 15.19 | 15.65 | 14.98 | 15.28 | 189,746 | +0.24(+1.61%) |
Nov 01, 2007 | 16.11 | 16.17 | 15.01 | 15.03 | 141,452 | -1.39(-8.48%) |
Oct 31, 2007 | 15.99 | 16.64 | 15.98 | 16.43 | 114,802 | +0.27(+1.68%) |
Oct 30, 2007 | 16.34 | 16.34 | 16.03 | 16.16 | 377,239 | -0.29(-1.78%) |
Oct 29, 2007 | 17.04 | 17.43 | 16.04 | 16.45 | 146,103 | -0.57(-3.36%) |
Oct 26, 2007 | 18.21 | 18.21 | 16.96 | 17.02 | 227,780 | -0.71(-4.03%) |
Oct 25, 2007 | 17.73 | 18.17 | 17.48 | 17.74 | 97,335 | -0.00(-0.02%) |
Oct 24, 2007 | 17.89 | 18.26 | 17.40 | 17.74 | 49,294 | -0.35(-1.94%) |
Oct 23, 2007 | 18.42 | 18.42 | 17.62 | 18.09 | 49,136 | -0.15(-0.81%) |
Oct 22, 2007 | 17.61 | 18.40 | 17.55 | 18.24 | 58,972 | +0.46(+2.60%) |
Oct 19, 2007 | 18.13 | 18.13 | 17.66 | 17.78 | 153,204 | -0.39(-2.13%) |
Oct 18, 2007 | 17.86 | 18.38 | 17.85 | 18.16 | 61,755 | +0.16(+0.87%) |
Oct 17, 2007 | 18.37 | 18.37 | 17.73 | 18.01 | 62,050 | -0.22(-1.20%) |
Oct 16, 2007 | 18.26 | 18.38 | 17.97 | 18.23 | 85,365 | -0.12(-0.65%) |
Oct 15, 2007 | 18.97 | 19.31 | 18.15 | 18.35 | 41,382 | -0.66(-3.45%) |
Oct 12, 2007 | 19.35 | 19.47 | 18.91 | 19.00 | 90,304 | -0.17(-0.89%) |
Oct 11, 2007 | 19.32 | 19.32 | 18.96 | 19.17 | 48,388 | -0.11(-0.56%) |
Oct 10, 2007 | 19.31 | 19.31 | 19.07 | 19.28 | 25,663 | -0.08(-0.43%) |
Oct 09, 2007 | 19.09 | 19.36 | 18.94 | 19.36 | 41,392 | +0.30(+1.57%) |
Oct 08, 2007 | 19.14 | 19.19 | 18.95 | 19.06 | 39,816 | -0.17(-0.87%) |
Oct 05, 2007 | 18.94 | 19.33 | 18.74 | 19.23 | 67,165 | +0.36(+1.89%) |
Oct 04, 2007 | 18.88 | 18.94 | 18.57 | 18.88 | 37,106 | +0.11(+0.56%) |
Oct 03, 2007 | 19.05 | 19.05 | 18.67 | 18.77 | 57,813 | -0.43(-2.23%) |
Oct 02, 2007 | 18.86 | 19.24 | 18.77 | 19.20 | 87,580 | +0.32(+1.71%) |
Oct 01, 2007 | 17.70 | 18.92 | 17.70 | 18.88 | 94,313 | +1.10(+6.19%) |
Sep 28, 2007 | 18.26 | 18.48 | 17.58 | 17.78 | 58,621 | -0.54(-2.92%) |
Sep 27, 2007 | 18.08 | 18.35 | 18.08 | 18.31 | 49,961 | +0.15(+0.83%) |
Sep 26, 2007 | 18.03 | 18.44 | 17.87 | 18.16 | 79,953 | +0.32(+1.82%) |
Sep 25, 2007 | 17.83 | 17.94 | 17.55 | 17.84 | 54,893 | -0.07(-0.38%) |
Sep 24, 2007 | 18.50 | 18.65 | 17.90 | 17.90 | 48,118 | -0.78(-4.18%) |
Sep 21, 2007 | 18.88 | 18.94 | 18.50 | 18.69 | 123,722 | -0.15(-0.79%) |
Sep 20, 2007 | 18.85 | 19.02 | 18.56 | 18.83 | 41,726 | -0.13(-0.68%) |
Sep 19, 2007 | 18.62 | 19.22 | 18.44 | 18.96 | 108,091 | +0.36(+1.95%) |
Sep 18, 2007 | 17.55 | 18.60 | 17.34 | 18.60 | 111,510 | +1.18(+6.75%) |
Sep 17, 2007 | 17.65 | 17.87 | 17.34 | 17.42 | 68,572 | -0.24(-1.35%) |
Sep 14, 2007 | 17.24 | 17.84 | 17.24 | 17.66 | 59,674 | +0.19(+1.08%) |
Sep 13, 2007 | 17.50 | 17.71 | 17.16 | 17.47 | 44,534 | +0.09(+0.54%) |
Sep 12, 2007 | 17.23 | 17.55 | 17.23 | 17.38 | 191,157 | +0.02(+0.11%) |
Sep 11, 2007 | 17.23 | 17.51 | 17.06 | 17.36 | 104,061 | +0.25(+1.43%) |
Sep 10, 2007 | 17.30 | 17.48 | 16.87 | 17.12 | 62,756 | -0.11(-0.66%) |
Sep 07, 2007 | 17.16 | 17.62 | 17.12 | 17.23 | 72,051 | -0.24(-1.40%) |
Sep 06, 2007 | 17.75 | 17.87 | 17.20 | 17.47 | 60,386 | -0.25(-1.40%) |
Sep 05, 2007 | 17.73 | 17.82 | 17.59 | 17.72 | 103,454 | -0.15(-0.86%) |
Sep 04, 2007 | 17.31 | 17.88 | 17.14 | 17.88 | 97,837 | +0.71(+4.17%) |
Aug 31, 2007 | 17.43 | 17.43 | 17.07 | 17.16 | 89,497 | +0.01(+0.08%) |
Aug 30, 2007 | 17.13 | 17.41 | 17.00 | 17.15 | 81,364 | -0.21(-1.23%) |
Aug 29, 2007 | 17.38 | 17.38 | 17.13 | 17.36 | 120,366 | +0.05(+0.26%) |
Aug 28, 2007 | 17.73 | 17.84 | 17.27 | 17.32 | 92,207 | -0.54(-3.05%) |
Aug 27, 2007 | 17.74 | 18.21 | 17.65 | 17.86 | 36,029 | +0.03(+0.14%) |
Aug 24, 2007 | 17.88 | 18.17 | 17.64 | 17.83 | 76,713 | -0.05(-0.26%) |
Aug 23, 2007 | 18.41 | 18.41 | 17.88 | 17.88 | 91,371 | -0.41(-2.23%) |
Aug 22, 2007 | 18.80 | 19.10 | 18.11 | 18.29 | 209,119 | -0.29(-1.58%) |
Aug 21, 2007 | 18.76 | 19.33 | 18.46 | 18.58 | 102,801 | -0.32(-1.72%) |
Aug 20, 2007 | 19.09 | 19.35 | 18.74 | 18.90 | 171,595 | -0.27(-1.41%) |
Aug 17, 2007 | 18.32 | 19.60 | 18.32 | 19.18 | 437,216 | +1.52(+8.64%) |
Aug 16, 2007 | 16.56 | 18.07 | 16.52 | 17.65 | 152,846 | +1.11(+6.70%) |
Aug 15, 2007 | 16.34 | 17.12 | 16.25 | 16.54 | 98,876 | +0.09(+0.54%) |
Aug 14, 2007 | 16.93 | 16.97 | 16.31 | 16.45 | 71,872 | -0.21(-1.26%) |
Aug 13, 2007 | 17.23 | 17.50 | 16.67 | 16.67 | 143,994 | -0.48(-2.78%) |
Aug 10, 2007 | 16.25 | 17.24 | 16.25 | 17.14 | 96,749 | +0.77(+4.73%) |
Aug 09, 2007 | 16.49 | 16.94 | 16.24 | 16.37 | 126,530 | -0.40(-2.40%) |
Aug 08, 2007 | 16.37 | 16.92 | 16.23 | 16.77 | 273,824 | +0.54(+3.30%) |
Aug 07, 2007 | 15.71 | 16.24 | 15.71 | 16.23 | 181,167 | +0.37(+2.33%) |
Aug 06, 2007 | 15.81 | 15.94 | 15.38 | 15.86 | 233,049 | +0.23(+1.48%) |
Aug 03, 2007 | 15.58 | 16.24 | 15.54 | 15.63 | 344,692 | -0.46(-2.83%) |
Aug 02, 2007 | 16.06 | 16.10 | 15.84 | 16.09 | 168,885 | +0.05(+0.28%) |
Aug 01, 2007 | 15.69 | 16.09 | 15.68 | 16.04 | 214,518 | +0.31(+1.97%) |
Jul 31, 2007 | 15.41 | 15.94 | 15.39 | 15.73 | 312,373 | +0.30(+1.98%) |
Jul 30, 2007 | 15.71 | 15.79 | 15.22 | 15.43 | 215,813 | -0.29(-1.85%) |
Jul 27, 2007 | 16.21 | 16.44 | 15.71 | 15.72 | 347,051 | -0.77(-4.65%) |
Jul 26, 2007 | 16.58 | 16.58 | 15.99 | 16.48 | 139,788 | -0.27(-1.63%) |
Jul 25, 2007 | 16.77 | 16.98 | 16.67 | 16.76 | 139,128 | +0.15(+0.93%) |
Jul 24, 2007 | 17.29 | 17.35 | 16.55 | 16.60 | 200,049 | -0.75(-4.30%) |
Jul 23, 2007 | 17.72 | 17.79 | 17.33 | 17.35 | 131,013 | -0.34(-1.90%) |
Jul 20, 2007 | 18.10 | 18.16 | 17.38 | 17.69 | 124,726 | -0.46(-2.53%) |
Jul 19, 2007 | 18.38 | 18.43 | 18.14 | 18.14 | 87,471 | -0.10(-0.56%) |
Jul 18, 2007 | 18.33 | 18.45 | 18.04 | 18.25 | 130,279 | -0.15(-0.84%) |
Jul 17, 2007 | 18.39 | 18.54 | 18.25 | 18.40 | 203,931 | +0.04(+0.23%) |
Jul 16, 2007 | 18.34 | 18.46 | 18.17 | 18.36 | 101,790 | -0.10(-0.54%) |
Jul 13, 2007 | 18.43 | 18.55 | 18.23 | 18.46 | 105,265 | -0.05(-0.25%) |
Jul 12, 2007 | 18.02 | 18.50 | 17.91 | 18.50 | 168,309 | +0.36(+1.99%) |
Jul 11, 2007 | 18.05 | 18.18 | 17.88 | 18.14 | 155,588 | +0.00(+0.02%) |
Jul 10, 2007 | 18.51 | 18.51 | 17.98 | 18.14 | 190,557 | -0.40(-2.14%) |
Jul 09, 2007 | 18.44 | 18.55 | 18.42 | 18.53 | 106,069 | +0.10(+0.56%) |
Jul 06, 2007 | 18.08 | 18.52 | 18.08 | 18.43 | 74,122 | +0.33(+1.84%) |
Jul 05, 2007 | 18.26 | 18.35 | 18.01 | 18.10 | 191,659 | -0.15(-0.84%) |
Jul 03, 2007 | 18.58 | 18.58 | 18.25 | 18.25 | 93,551 | -0.39(-2.08%) |
Jul 02, 2007 | 18.69 | 18.75 | 18.49 | 18.64 | 105,398 | +0.00(+0.00%) |
Jun 29, 2007 | 18.71 | 18.76 | 18.50 | 18.64 | 154,679 | +0.03(+0.18%) |
Jun 28, 2007 | 18.55 | 18.77 | 18.30 | 18.61 | 122,283 | +0.08(+0.42%) |
Jun 27, 2007 | 18.14 | 18.55 | 17.93 | 18.53 | 111,141 | +0.39(+2.14%) |
Jun 26, 2007 | 18.31 | 18.34 | 18.01 | 18.14 | 220,766 | -0.11(-0.59%) |
Jun 25, 2007 | 18.03 | 18.30 | 17.88 | 18.25 | 186,991 | +0.23(+1.26%) |
Jun 22, 2007 | 18.40 | 18.40 | 18.02 | 18.02 | 342,576 | -0.32(-1.75%) |
Jun 21, 2007 | 18.09 | 18.49 | 18.09 | 18.34 | 242,326 | +0.19(+1.05%) |
Jun 20, 2007 | 18.22 | 18.26 | 18.09 | 18.15 | 118,646 | -0.07(-0.41%) |
Jun 19, 2007 | 18.23 | 18.26 | 18.13 | 18.23 | 291,702 | +0.08(+0.44%) |
Jun 18, 2007 | 18.12 | 18.30 | 18.09 | 18.15 | 100,744 | -0.01(-0.08%) |
Jun 15, 2007 | 18.09 | 18.42 | 18.09 | 18.16 | 400,168 | -0.20(-1.09%) |
Jun 14, 2007 | 18.16 | 18.48 | 18.16 | 18.36 | 210,264 | +0.14(+0.75%) |
Jun 13, 2007 | 18.37 | 18.37 | 18.22 | 18.22 | 179,724 | -0.07(-0.39%) |
Jun 12, 2007 | 18.49 | 18.56 | 18.22 | 18.30 | 200,435 | -0.20(-1.06%) |
Jun 11, 2007 | 18.71 | 18.73 | 18.49 | 18.49 | 56,602 | -0.23(-1.23%) |
Jun 08, 2007 | 18.83 | 19.02 | 18.63 | 18.72 | 164,472 | -0.13(-0.69%) |
Jun 07, 2007 | 19.00 | 19.09 | 18.53 | 18.85 | 102,857 | -0.23(-1.22%) |
Jun 06, 2007 | 18.83 | 19.12 | 18.69 | 19.09 | 57,459 | +0.21(+1.10%) |
Jun 05, 2007 | 18.87 | 19.12 | 18.74 | 18.88 | 217,839 | -0.12(-0.61%) |
Jun 04, 2007 | 19.12 | 19.13 | 18.87 | 19.00 | 38,854 | -0.16(-0.83%) |
Jun 01, 2007 | 18.87 | 19.21 | 18.87 | 19.16 | 64,802 | +0.32(+1.71%) |
May 31, 2007 | 19.18 | 19.18 | 18.59 | 18.83 | 101,460 | -0.23(-1.20%) |
May 30, 2007 | 18.75 | 19.20 | 18.53 | 19.06 | 134,583 | +0.14(+0.75%) |
May 29, 2007 | 18.74 | 19.02 | 18.65 | 18.92 | 128,777 | +0.33(+1.76%) |
May 25, 2007 | 18.56 | 18.74 | 18.47 | 18.59 | 71,542 | -0.05(-0.24%) |
May 24, 2007 | 18.62 | 18.86 | 18.45 | 18.64 | 77,446 | -0.14(-0.76%) |
May 23, 2007 | 19.04 | 19.19 | 18.73 | 18.78 | 81,683 | -0.23(-1.20%) |
May 22, 2007 | 18.65 | 19.12 | 18.53 | 19.01 | 81,543 | +0.25(+1.32%) |
May 21, 2007 | 18.20 | 18.77 | 18.20 | 18.76 | 64,799 | +0.41(+2.25%) |
May 18, 2007 | 18.21 | 18.50 | 18.14 | 18.35 | 46,152 | +0.15(+0.81%) |
May 17, 2007 | 18.59 | 18.66 | 18.09 | 18.20 | 50,642 | -0.31(-1.66%) |
May 16, 2007 | 18.32 | 18.52 | 18.21 | 18.51 | 65,957 | +0.25(+1.36%) |
May 15, 2007 | 18.63 | 18.79 | 18.25 | 18.26 | 79,619 | -0.27(-1.46%) |
May 14, 2007 | 18.52 | 18.71 | 18.38 | 18.53 | 78,492 | -0.08(-0.44%) |
May 11, 2007 | 18.30 | 18.62 | 18.30 | 18.61 | 55,174 | +0.45(+2.48%) |
May 10, 2007 | 18.84 | 18.86 | 18.16 | 18.16 | 142,579 | -0.70(-3.70%) |
May 09, 2007 | 18.96 | 18.99 | 18.72 | 18.86 | 74,319 | -0.06(-0.33%) |
May 08, 2007 | 18.90 | 18.92 | 18.64 | 18.92 | 99,024 | +0.00(+0.01%) |
May 07, 2007 | 19.15 | 19.15 | 18.87 | 18.92 | 71,949 | -0.06(-0.30%) |
May 04, 2007 | 19.02 | 19.22 | 18.86 | 18.98 | 78,292 | -0.08(-0.42%) |
May 03, 2007 | 19.08 | 19.13 | 19.01 | 19.06 | 84,109 | +0.01(+0.07%) |
May 02, 2007 | 18.25 | 19.13 | 18.25 | 19.04 | 92,161 | +0.78(+4.26%) |