Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.93 | 18.01 | 17.75 | 17.75 | 113,244 | -0.06(-0.33%) |
Apr 29, 2008 | 17.85 | 17.86 | 17.74 | 17.81 | 42,305 | -0.03(-0.16%) |
Apr 28, 2008 | 17.90 | 17.92 | 17.82 | 17.84 | 52,261 | +0.05(+0.30%) |
Apr 25, 2008 | 17.90 | 17.90 | 17.69 | 17.78 | 1,465,450 | -0.11(-0.61%) |
Apr 24, 2008 | 17.89 | 17.97 | 17.77 | 17.89 | 66,885 | -0.01(-0.08%) |
Apr 23, 2008 | 17.93 | 17.96 | 17.78 | 17.91 | 53,502 | +0.11(+0.59%) |
Apr 22, 2008 | 17.97 | 17.97 | 17.75 | 17.80 | 67,997 | -0.20(-1.11%) |
Apr 21, 2008 | 17.91 | 18.02 | 17.88 | 18.00 | 100,184 | +0.04(+0.23%) |
Apr 18, 2008 | 18.09 | 18.09 | 17.90 | 17.96 | 103,397 | +0.10(+0.54%) |
Apr 17, 2008 | 17.88 | 17.91 | 17.80 | 17.86 | 65,552 | -0.09(-0.47%) |
Apr 16, 2008 | 17.86 | 17.95 | 17.82 | 17.95 | 53,869 | +0.19(+1.04%) |
Apr 15, 2008 | 17.76 | 17.79 | 17.67 | 17.76 | 90,476 | +0.04(+0.25%) |
Apr 14, 2008 | 17.75 | 17.76 | 17.70 | 17.72 | 46,307 | -0.01(-0.08%) |
Apr 11, 2008 | 17.62 | 17.84 | 17.62 | 17.73 | 99,626 | -0.17(-0.95%) |
Apr 10, 2008 | 17.77 | 17.99 | 17.77 | 17.90 | 48,912 | +0.07(+0.38%) |
Apr 09, 2008 | 18.04 | 18.04 | 17.81 | 17.84 | 47,263 | -0.19(-1.06%) |
Apr 08, 2008 | 18.01 | 18.05 | 17.98 | 18.03 | 838,494 | -0.09(-0.47%) |
Apr 07, 2008 | 18.27 | 18.27 | 18.10 | 18.11 | 121,387 | -0.01(-0.05%) |
Apr 04, 2008 | 18.08 | 18.21 | 18.06 | 18.12 | 49,643 | +0.04(+0.20%) |
Apr 03, 2008 | 17.99 | 18.11 | 17.98 | 18.09 | 115,607 | +0.02(+0.13%) |
Apr 02, 2008 | 18.25 | 18.25 | 18.04 | 18.06 | 84,665 | -0.11(-0.58%) |
Apr 01, 2008 | 18.13 | 18.17 | 17.82 | 18.17 | 296,159 | +0.35(+1.98%) |
Mar 31, 2008 | 17.85 | 17.93 | 17.78 | 17.82 | 60,183 | +0.06(+0.33%) |
Mar 28, 2008 | 17.87 | 17.91 | 17.76 | 17.76 | 34,002 | -0.07(-0.40%) |
Mar 27, 2008 | 17.97 | 17.98 | 17.83 | 17.83 | 39,102 | -0.04(-0.20%) |
Mar 26, 2008 | 17.93 | 17.94 | 17.85 | 17.86 | 35,702 | -0.12(-0.67%) |
Mar 25, 2008 | 18.19 | 18.19 | 17.89 | 17.98 | 99,286 | -0.04(-0.23%) |
Mar 24, 2008 | 17.91 | 18.06 | 17.91 | 18.03 | 72,764 | +0.23(+1.27%) |
Mar 21, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.00(+0.00%) |
Mar 20, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.31(+1.75%) |
Mar 19, 2008 | 17.73 | 17.82 | 17.49 | 17.49 | 97,246 | -0.09(-0.52%) |
Mar 18, 2008 | 17.38 | 17.60 | 17.26 | 17.59 | 116,967 | +0.47(+2.74%) |
Mar 17, 2008 | 16.88 | 17.23 | 16.88 | 17.12 | 167,970 | -0.15(-0.89%) |
Mar 14, 2008 | 17.63 | 17.63 | 17.15 | 17.27 | 203,333 | -0.24(-1.38%) |
Mar 13, 2008 | 17.38 | 17.57 | 17.06 | 17.51 | 121,047 | +0.01(+0.05%) |
Mar 12, 2008 | 17.50 | 17.67 | 17.49 | 17.50 | 100,646 | -0.03(-0.17%) |
Mar 11, 2008 | 17.75 | 17.75 | 17.11 | 17.53 | 75,338 | +0.32(+1.85%) |
Mar 10, 2008 | 17.26 | 17.38 | 17.21 | 17.21 | 220,973 | -0.11(-0.63%) |
Mar 07, 2008 | 17.35 | 17.47 | 17.25 | 17.32 | 44,134 | -0.13(-0.74%) |
Mar 06, 2008 | 17.66 | 17.66 | 17.45 | 17.45 | 77,184 | -0.24(-1.36%) |
Mar 05, 2008 | 17.67 | 17.77 | 17.56 | 17.69 | 145,005 | +0.11(+0.64%) |
Mar 04, 2008 | 17.39 | 17.58 | 17.39 | 17.58 | 135,668 | -0.02(-0.12%) |
Mar 03, 2008 | 17.54 | 17.60 | 17.44 | 17.60 | 1,678,752 | +0.07(+0.42%) |
Feb 29, 2008 | 17.78 | 17.78 | 17.49 | 17.53 | 131,248 | -0.35(-1.96%) |
Feb 28, 2008 | 17.89 | 17.99 | 17.86 | 17.88 | 102,686 | -0.15(-0.85%) |
Feb 27, 2008 | 18.28 | 18.28 | 17.98 | 18.03 | 141,449 | +0.01(+0.08%) |
Feb 26, 2008 | 18.16 | 18.16 | 17.87 | 18.02 | 45,902 | +0.14(+0.79%) |
Feb 25, 2008 | 18.08 | 18.08 | 17.69 | 17.88 | 147,909 | +0.17(+0.96%) |
Feb 22, 2008 | 17.68 | 17.70 | 17.44 | 17.70 | 82,434 | +0.12(+0.69%) |
Feb 21, 2008 | 17.85 | 17.85 | 17.58 | 17.58 | 127,848 | -0.09(-0.49%) |
Feb 20, 2008 | 17.67 | 17.72 | 17.53 | 17.67 | 64,961 | -0.03(-0.17%) |
Feb 19, 2008 | 17.93 | 17.93 | 17.68 | 17.70 | 92,077 | -0.01(-0.03%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 61,543 | +0.07(+0.40%) |
Feb 14, 2008 | 17.89 | 17.89 | 17.63 | 17.64 | 38,082 | -0.19(-1.06%) |
Feb 13, 2008 | 18.23 | 18.23 | 17.76 | 17.83 | 58,381 | +0.08(+0.43%) |
Feb 12, 2008 | 18.07 | 18.07 | 17.70 | 17.75 | 96,039 | +0.17(+0.95%) |
Feb 11, 2008 | 17.37 | 17.58 | 17.37 | 17.58 | 30,601 | +0.17(+0.96%) |
Feb 08, 2008 | 17.53 | 17.58 | 17.40 | 17.41 | 35,409 | -0.14(-0.80%) |
Feb 07, 2008 | 17.34 | 17.60 | 17.29 | 17.55 | 1,637,885 | +0.24(+1.36%) |
Feb 06, 2008 | 17.51 | 17.52 | 17.32 | 17.32 | 36,042 | -0.09(-0.51%) |
Feb 05, 2008 | 17.62 | 17.68 | 17.40 | 17.41 | 82,285 | -0.36(-2.00%) |
Feb 04, 2008 | 17.94 | 17.97 | 17.76 | 17.76 | 106,766 | -0.17(-0.95%) |
Feb 01, 2008 | 17.78 | 18.00 | 17.78 | 17.93 | 315,540 | +0.24(+1.35%) |
Jan 31, 2008 | 17.36 | 17.84 | 17.29 | 17.70 | 144,509 | +0.23(+1.31%) |
Jan 30, 2008 | 17.49 | 17.85 | 17.46 | 17.47 | 282,558 | -0.14(-0.82%) |
Jan 29, 2008 | 17.79 | 17.79 | 17.53 | 17.61 | 61,635 | +0.01(+0.05%) |
Jan 28, 2008 | 17.23 | 17.60 | 17.23 | 17.60 | 78,592 | +0.29(+1.65%) |
Jan 25, 2008 | 17.69 | 17.69 | 17.31 | 17.32 | 816,052 | -0.21(-1.22%) |
Jan 24, 2008 | 17.47 | 17.60 | 17.43 | 17.53 | 73,784 | +0.06(+0.35%) |
Jan 23, 2008 | 16.76 | 17.52 | 16.58 | 17.47 | 292,786 | +0.29(+1.71%) |
Jan 22, 2008 | 15.18 | 17.30 | 14.12 | 17.18 | 618,499 | -0.26(-1.48%) |
Jan 21, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 607,823 | -0.22(-1.23%) |
Jan 17, 2008 | 17.94 | 18.00 | 17.62 | 17.65 | 151,819 | -0.29(-1.61%) |
Jan 16, 2008 | 17.95 | 18.06 | 17.88 | 17.94 | 142,469 | -0.05(-0.29%) |
Jan 15, 2008 | 18.22 | 18.22 | 17.99 | 17.99 | 326,676 | -0.32(-1.75%) |
Jan 14, 2008 | 18.33 | 18.42 | 18.30 | 18.31 | 960,357 | -0.02(-0.13%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.28 | 18.34 | 74,583 | -0.41(-2.20%) |
Jan 10, 2008 | 18.66 | 18.80 | 18.58 | 18.75 | 106,766 | +0.14(+0.76%) |
Jan 09, 2008 | 18.55 | 18.62 | 18.41 | 18.61 | 135,668 | +0.09(+0.51%) |
Jan 08, 2008 | 18.57 | 18.76 | 18.46 | 18.51 | 226,794 | -0.01(-0.06%) |
Jan 07, 2008 | 18.37 | 18.57 | 18.37 | 18.53 | 75,824 | +0.24(+1.32%) |
Jan 04, 2008 | 18.48 | 18.48 | 18.28 | 18.28 | 40,122 | -0.24(-1.30%) |
Jan 03, 2008 | 18.60 | 18.68 | 18.49 | 18.53 | 61,543 | -0.03(-0.16%) |
Jan 02, 2008 | 18.72 | 18.75 | 18.45 | 18.55 | 1,035,322 | -0.24(-1.30%) |
Jan 01, 2008 | 18.93 | 18.93 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.93 | 18.93 | 18.80 | 18.80 | 19,721 | -0.16(-0.85%) |
Dec 28, 2007 | 19.12 | 19.12 | 18.92 | 18.96 | 65,267 | -0.01(-0.06%) |
Dec 27, 2007 | 19.23 | 19.23 | 18.97 | 18.97 | 52,030 | -0.30(-1.56%) |
Dec 26, 2007 | 19.20 | 19.28 | 19.20 | 19.27 | 28,242 | -0.01(-0.06%) |
Dec 24, 2007 | 19.24 | 19.30 | 19.24 | 19.28 | 27,881 | +0.07(+0.38%) |
Dec 21, 2007 | 19.21 | 19.23 | 19.01 | 19.21 | 63,924 | +0.21(+1.11%) |
Dec 20, 2007 | 19.06 | 19.06 | 18.93 | 19.00 | 42,842 | +0.08(+0.44%) |
Dec 19, 2007 | 18.83 | 19.02 | 18.73 | 18.92 | 61,883 | +0.10(+0.53%) |
Dec 18, 2007 | 19.01 | 19.01 | 18.75 | 18.82 | 46,583 | -0.08(-0.40%) |
Dec 17, 2007 | 19.08 | 19.08 | 18.88 | 18.89 | 86,365 | -0.22(-1.14%) |
Dec 14, 2007 | 19.21 | 19.23 | 19.09 | 19.11 | 106,766 | -0.18(-0.93%) |
Dec 13, 2007 | 19.28 | 19.30 | 19.16 | 19.29 | 121,047 | +0.01(+0.08%) |
Dec 12, 2007 | 19.51 | 19.51 | 19.13 | 19.28 | 96,226 | +0.15(+0.78%) |
Dec 11, 2007 | 19.44 | 19.55 | 19.13 | 19.13 | 100,306 | -0.36(-1.83%) |
Dec 10, 2007 | 19.43 | 19.53 | 19.42 | 19.48 | 149,385 | +0.07(+0.35%) |
Dec 07, 2007 | 19.48 | 19.50 | 19.38 | 19.41 | 185,651 | +0.02(+0.09%) |
Dec 06, 2007 | 19.23 | 19.41 | 19.17 | 19.40 | 77,184 | +0.20(+1.06%) |
Dec 05, 2007 | 19.16 | 19.21 | 19.10 | 19.19 | 158,790 | +0.13(+0.68%) |
Dec 04, 2007 | 18.97 | 19.13 | 18.95 | 19.06 | 98,266 | -0.06(-0.32%) |
Dec 03, 2007 | 19.24 | 19.24 | 19.11 | 19.13 | 389,325 | -0.07(-0.38%) |
Nov 30, 2007 | 19.20 | 19.22 | 19.10 | 19.20 | 195,172 | +0.14(+0.71%) |
Nov 29, 2007 | 19.02 | 19.12 | 18.94 | 19.06 | 106,426 | +0.00(+0.02%) |
Nov 28, 2007 | 18.81 | 19.08 | 18.76 | 19.06 | 174,771 | +0.34(+1.82%) |
Nov 27, 2007 | 18.66 | 18.75 | 18.56 | 18.72 | 207,678 | +0.29(+1.58%) |
Nov 26, 2007 | 18.51 | 18.79 | 18.43 | 18.43 | 1,197,455 | -0.18(-0.98%) |
Nov 23, 2007 | 18.62 | 18.63 | 18.53 | 18.61 | 38,082 | +0.11(+0.62%) |
Nov 21, 2007 | 18.58 | 18.65 | 18.50 | 18.50 | 56,647 | -0.16(-0.85%) |
Nov 20, 2007 | 18.68 | 18.76 | 18.51 | 18.65 | 28,901 | +0.12(+0.63%) |
Nov 19, 2007 | 18.72 | 18.73 | 18.54 | 18.54 | 247,535 | -0.27(-1.42%) |
Nov 16, 2007 | 18.77 | 18.81 | 18.65 | 18.80 | 65,624 | +0.15(+0.80%) |
Nov 15, 2007 | 18.70 | 18.84 | 18.65 | 18.65 | 86,705 | -0.06(-0.33%) |
Nov 14, 2007 | 18.65 | 18.90 | 18.65 | 18.72 | 48,793 | -0.07(-0.36%) |
Nov 13, 2007 | 18.55 | 18.78 | 18.51 | 18.78 | 33,662 | +0.33(+1.80%) |
Nov 12, 2007 | 18.26 | 18.68 | 18.26 | 18.45 | 45,392 | -0.12(-0.63%) |
Nov 09, 2007 | 18.60 | 18.73 | 18.55 | 18.57 | 129,548 | -0.10(-0.54%) |
Nov 08, 2007 | 18.60 | 18.72 | 18.43 | 18.67 | 58,823 | +0.13(+0.68%) |
Nov 07, 2007 | 18.68 | 18.75 | 18.51 | 18.54 | 102,686 | -0.29(-1.56%) |
Nov 06, 2007 | 18.80 | 18.84 | 18.73 | 18.84 | 37,402 | +0.08(+0.44%) |
Nov 05, 2007 | 18.76 | 18.83 | 18.67 | 18.75 | 257,396 | -0.01(-0.05%) |
Nov 02, 2007 | 18.79 | 18.81 | 18.68 | 18.76 | 18,021 | +0.04(+0.22%) |
Nov 01, 2007 | 18.98 | 19.00 | 18.72 | 18.72 | 65,964 | -0.55(-2.85%) |
Oct 31, 2007 | 19.15 | 19.27 | 19.03 | 19.27 | 72,764 | +0.21(+1.11%) |
Oct 30, 2007 | 19.07 | 19.13 | 19.00 | 19.06 | 48,283 | -0.15(-0.77%) |
Oct 29, 2007 | 19.12 | 19.22 | 19.08 | 19.21 | 42,502 | +0.12(+0.62%) |
Oct 26, 2007 | 19.02 | 19.12 | 19.00 | 19.09 | 29,241 | +0.12(+0.64%) |
Oct 25, 2007 | 18.95 | 19.05 | 18.90 | 18.97 | 26,181 | +0.07(+0.37%) |
Oct 24, 2007 | 18.82 | 18.90 | 18.69 | 18.90 | 77,865 | +0.05(+0.25%) |
Oct 23, 2007 | 18.79 | 18.86 | 18.78 | 18.85 | 62,564 | +0.06(+0.30%) |
Oct 22, 2007 | 18.58 | 18.84 | 18.57 | 18.80 | 83,645 | +0.16(+0.85%) |
Oct 19, 2007 | 18.88 | 18.90 | 18.64 | 18.64 | 99,966 | -0.30(-1.60%) |
Oct 18, 2007 | 18.95 | 18.98 | 18.90 | 18.94 | 28,561 | +0.03(+0.14%) |
Oct 17, 2007 | 18.96 | 19.03 | 18.82 | 18.91 | 25,841 | +0.02(+0.09%) |
Oct 16, 2007 | 18.88 | 18.93 | 18.88 | 18.90 | 26,521 | -0.02(-0.12%) |
Oct 15, 2007 | 18.83 | 19.09 | 18.83 | 18.92 | 42,842 | -0.14(-0.71%) |
Oct 12, 2007 | 18.98 | 19.07 | 18.98 | 19.05 | 28,221 | +0.11(+0.57%) |
Oct 11, 2007 | 19.11 | 19.11 | 18.91 | 18.95 | 25,161 | -0.08(-0.40%) |
Oct 10, 2007 | 19.05 | 19.05 | 18.99 | 19.02 | 36,382 | +0.03(+0.14%) |
Oct 09, 2007 | 18.95 | 19.00 | 18.82 | 19.00 | 77,865 | +0.07(+0.39%) |
Oct 08, 2007 | 18.94 | 18.95 | 18.89 | 18.92 | 25,161 | -0.05(-0.28%) |
Oct 05, 2007 | 18.96 | 19.03 | 18.90 | 18.98 | 130,228 | +0.12(+0.62%) |
Oct 04, 2007 | 18.90 | 18.90 | 18.83 | 18.86 | 85,685 | -0.01(-0.03%) |
Oct 03, 2007 | 18.92 | 18.92 | 18.84 | 18.86 | 26,521 | -0.09(-0.47%) |
Oct 02, 2007 | 18.91 | 18.98 | 18.91 | 18.95 | 44,882 | -0.01(-0.05%) |
Oct 01, 2007 | 18.79 | 18.96 | 18.75 | 18.96 | 156,070 | +0.15(+0.81%) |
Sep 28, 2007 | 18.73 | 18.81 | 18.70 | 18.81 | 88,405 | +0.06(+0.31%) |
Sep 27, 2007 | 18.69 | 18.75 | 18.67 | 18.75 | 27,541 | +0.07(+0.36%) |
Sep 26, 2007 | 18.58 | 18.71 | 18.58 | 18.68 | 90,445 | +0.18(+0.97%) |
Sep 25, 2007 | 18.50 | 18.55 | 18.43 | 18.50 | 62,224 | -0.11(-0.60%) |
Sep 24, 2007 | 18.68 | 18.71 | 18.61 | 18.61 | 47,943 | -0.05(-0.25%) |
Sep 21, 2007 | 18.78 | 18.78 | 18.66 | 18.66 | 26,861 | +0.04(+0.21%) |
Sep 20, 2007 | 18.67 | 18.72 | 18.61 | 18.62 | 46,242 | -0.11(-0.57%) |
Sep 19, 2007 | 18.71 | 18.76 | 18.68 | 18.73 | 57,803 | +0.12(+0.65%) |
Sep 18, 2007 | 18.37 | 18.63 | 18.34 | 18.61 | 133,968 | +0.32(+1.75%) |
Sep 17, 2007 | 18.29 | 18.32 | 18.25 | 18.29 | 32,302 | -0.05(-0.29%) |
Sep 14, 2007 | 18.20 | 18.34 | 18.20 | 18.34 | 21,761 | +0.06(+0.34%) |
Sep 13, 2007 | 18.29 | 18.35 | 18.25 | 18.28 | 126,828 | +0.05(+0.29%) |
Sep 12, 2007 | 18.13 | 18.27 | 18.11 | 18.23 | 224,754 | +0.08(+0.44%) |
Sep 11, 2007 | 17.99 | 18.15 | 17.99 | 18.15 | 85,685 | +0.20(+1.10%) |
Sep 10, 2007 | 17.97 | 18.00 | 17.81 | 17.95 | 25,841 | +0.04(+0.23%) |
Sep 07, 2007 | 17.99 | 18.03 | 17.88 | 17.91 | 140,089 | -0.24(-1.30%) |
Sep 06, 2007 | 18.09 | 18.20 | 18.02 | 18.14 | 119,007 | +0.09(+0.47%) |
Sep 05, 2007 | 18.07 | 18.09 | 18.02 | 18.06 | 39,442 | -0.17(-0.95%) |
Sep 04, 2007 | 18.09 | 18.25 | 18.08 | 18.23 | 112,547 | +0.09(+0.47%) |
Aug 31, 2007 | 18.03 | 18.15 | 18.00 | 18.15 | 62,564 | +0.22(+1.21%) |
Aug 30, 2007 | 17.89 | 18.01 | 17.89 | 17.93 | 26,521 | -0.08(-0.45%) |
Aug 29, 2007 | 17.88 | 18.01 | 17.78 | 18.01 | 28,901 | +0.24(+1.36%) |
Aug 28, 2007 | 18.02 | 18.05 | 17.74 | 17.77 | 39,782 | -0.32(-1.77%) |
Aug 27, 2007 | 18.18 | 18.19 | 18.08 | 18.09 | 13,260 | -0.10(-0.55%) |
Aug 24, 2007 | 18.03 | 18.20 | 18.02 | 18.19 | 29,921 | +0.14(+0.78%) |
Aug 23, 2007 | 18.20 | 18.20 | 17.96 | 18.05 | 47,943 | -0.01(-0.08%) |
Aug 22, 2007 | 18.03 | 18.08 | 17.99 | 18.06 | 180,211 | +0.13(+0.72%) |
Aug 21, 2007 | 17.94 | 18.00 | 17.88 | 17.93 | 46,242 | -0.03(-0.14%) |
Aug 20, 2007 | 17.97 | 18.10 | 17.87 | 17.96 | 117,307 | +0.01(+0.05%) |
Aug 17, 2007 | 18.15 | 18.15 | 17.75 | 17.95 | 105,406 | +0.31(+1.78%) |
Aug 16, 2007 | 17.53 | 17.80 | 17.05 | 17.63 | 434,208 | +0.02(+0.12%) |
Aug 15, 2007 | 17.89 | 18.00 | 17.61 | 17.61 | 122,067 | -0.27(-1.54%) |
Aug 14, 2007 | 18.14 | 18.14 | 17.84 | 17.89 | 48,623 | -0.19(-1.03%) |
Aug 13, 2007 | 18.19 | 18.22 | 18.07 | 18.08 | 31,282 | -0.10(-0.53%) |
Aug 10, 2007 | 18.00 | 18.21 | 17.95 | 18.17 | 45,562 | +0.06(+0.33%) |
Aug 09, 2007 | 18.35 | 18.47 | 18.11 | 18.11 | 61,543 | -0.42(-2.25%) |
Aug 08, 2007 | 18.42 | 18.60 | 18.34 | 18.53 | 156,070 | +0.14(+0.78%) |
Aug 07, 2007 | 18.16 | 18.49 | 18.16 | 18.39 | 183,611 | +0.14(+0.77%) |
Aug 06, 2007 | 18.04 | 18.25 | 17.89 | 18.25 | 159,470 | +0.31(+1.76%) |
Aug 03, 2007 | 18.03 | 18.07 | 17.93 | 17.93 | 31,622 | -0.14(-0.76%) |
Aug 02, 2007 | 18.02 | 18.11 | 17.97 | 18.07 | 79,905 | +0.12(+0.67%) |
Aug 01, 2007 | 17.90 | 17.95 | 17.72 | 17.95 | 197,212 | +0.18(+0.99%) |
Jul 31, 2007 | 18.08 | 18.33 | 17.75 | 17.77 | 393,745 | -0.18(-1.00%) |
Jul 30, 2007 | 17.75 | 17.97 | 17.66 | 17.95 | 56,783 | +0.13(+0.71%) |
Jul 27, 2007 | 17.95 | 18.03 | 17.83 | 17.83 | 46,583 | -0.21(-1.19%) |
Jul 26, 2007 | 18.19 | 18.42 | 17.81 | 18.04 | 299,899 | -0.31(-1.68%) |
Jul 25, 2007 | 18.41 | 18.42 | 18.26 | 18.35 | 86,025 | +0.02(+0.13%) |
Jul 24, 2007 | 18.49 | 18.52 | 18.26 | 18.33 | 56,443 | -0.21(-1.13%) |
Jul 23, 2007 | 18.55 | 18.60 | 18.49 | 18.53 | 47,263 | +0.10(+0.54%) |
Jul 20, 2007 | 18.62 | 18.62 | 18.43 | 18.43 | 87,725 | -0.23(-1.23%) |
Jul 19, 2007 | 18.62 | 18.70 | 18.61 | 18.66 | 20,401 | +0.08(+0.41%) |
Jul 18, 2007 | 18.60 | 18.63 | 18.49 | 18.59 | 71,404 | -0.07(-0.38%) |
Jul 17, 2007 | 18.77 | 18.77 | 18.65 | 18.66 | 117,987 | -0.09(-0.47%) |
Jul 16, 2007 | 18.74 | 18.81 | 18.72 | 18.75 | 110,507 | -0.02(-0.08%) |
Jul 13, 2007 | 18.62 | 18.78 | 18.62 | 18.76 | 43,182 | +0.05(+0.29%) |
Jul 12, 2007 | 18.48 | 18.71 | 18.48 | 18.71 | 93,506 | +0.30(+1.61%) |
Jul 11, 2007 | 18.36 | 18.43 | 18.36 | 18.41 | 27,541 | +0.07(+0.40%) |
Jul 10, 2007 | 18.53 | 18.54 | 18.34 | 18.34 | 92,485 | -0.22(-1.20%) |
Jul 09, 2007 | 18.60 | 18.61 | 18.53 | 18.56 | 60,183 | +0.02(+0.13%) |
Jul 06, 2007 | 18.46 | 18.55 | 18.45 | 18.54 | 60,183 | +0.04(+0.24%) |
Jul 05, 2007 | 18.48 | 18.50 | 18.45 | 18.49 | 65,284 | +0.00(+0.02%) |
Jul 03, 2007 | 18.48 | 18.50 | 18.47 | 18.49 | 12,580 | +0.02(+0.13%) |
Jul 02, 2007 | 18.45 | 18.50 | 18.44 | 18.47 | 84,665 | +0.14(+0.75%) |
Jun 29, 2007 | 18.38 | 18.46 | 18.23 | 18.33 | 64,944 | -0.04(-0.19%) |
Jun 28, 2007 | 18.36 | 18.44 | 18.34 | 18.36 | 90,105 | -0.10(-0.53%) |
Jun 27, 2007 | 18.23 | 18.46 | 18.23 | 18.46 | 100,646 | +0.19(+1.01%) |
Jun 26, 2007 | 18.33 | 18.38 | 18.26 | 18.28 | 57,803 | -0.01(-0.05%) |
Jun 25, 2007 | 18.39 | 18.45 | 18.25 | 18.28 | 31,962 | -0.07(-0.38%) |
Jun 22, 2007 | 18.43 | 18.48 | 18.31 | 18.35 | 29,921 | -0.15(-0.79%) |
Jun 21, 2007 | 18.41 | 18.51 | 18.34 | 18.50 | 181,231 | +0.11(+0.61%) |
Jun 20, 2007 | 18.53 | 18.60 | 18.39 | 18.39 | 21,761 | -0.14(-0.73%) |
Jun 19, 2007 | 18.56 | 18.56 | 18.46 | 18.53 | 47,943 | -0.07(-0.36%) |
Jun 18, 2007 | 18.62 | 18.65 | 18.59 | 18.59 | 10,540 | -0.05(-0.28%) |
Jun 15, 2007 | 18.70 | 18.73 | 18.63 | 18.65 | 16,661 | +0.06(+0.33%) |
Jun 14, 2007 | 18.56 | 18.62 | 18.56 | 18.58 | 40,462 | +0.04(+0.19%) |
Jun 13, 2007 | 18.43 | 18.55 | 18.43 | 18.55 | 41,142 | +0.21(+1.12%) |
Jun 12, 2007 | 18.44 | 18.49 | 18.33 | 18.34 | 45,562 | -0.15(-0.83%) |
Jun 11, 2007 | 18.46 | 18.54 | 18.43 | 18.50 | 38,762 | +0.01(+0.08%) |
Jun 08, 2007 | 18.29 | 18.49 | 18.29 | 18.48 | 112,887 | +0.17(+0.93%) |
Jun 07, 2007 | 18.53 | 18.55 | 18.31 | 18.31 | 60,523 | -0.30(-1.60%) |
Jun 06, 2007 | 18.66 | 18.66 | 18.57 | 18.61 | 88,405 | -0.11(-0.60%) |
Jun 05, 2007 | 18.75 | 18.78 | 18.69 | 18.72 | 142,469 | -0.10(-0.52%) |
Jun 04, 2007 | 18.79 | 18.83 | 18.72 | 18.82 | 34,682 | -0.00(-0.01%) |
Jun 01, 2007 | 18.82 | 18.84 | 18.78 | 18.82 | 13,940 | +0.04(+0.22%) |
May 31, 2007 | 18.79 | 18.85 | 18.77 | 18.78 | 29,241 | -0.01(-0.05%) |
May 30, 2007 | 18.59 | 18.79 | 18.59 | 18.79 | 31,622 | +0.13(+0.71%) |
May 29, 2007 | 18.60 | 18.70 | 18.60 | 18.65 | 31,282 | +0.09(+0.48%) |
May 25, 2007 | 18.58 | 18.63 | 18.56 | 18.57 | 19,041 | +0.06(+0.35%) |
May 24, 2007 | 18.63 | 18.72 | 18.50 | 18.50 | 34,342 | -0.12(-0.66%) |
May 23, 2007 | 18.70 | 18.74 | 18.63 | 18.63 | 44,882 | -0.04(-0.22%) |
May 22, 2007 | 18.63 | 18.70 | 18.58 | 18.67 | 48,283 | +0.05(+0.28%) |
May 21, 2007 | 18.61 | 18.68 | 18.60 | 18.61 | 68,684 | +0.01(+0.06%) |
May 18, 2007 | 18.51 | 18.60 | 18.51 | 18.60 | 51,683 | +0.11(+0.59%) |
May 17, 2007 | 18.46 | 18.55 | 18.44 | 18.49 | 46,242 | -0.02(-0.10%) |
May 16, 2007 | 18.36 | 18.51 | 18.36 | 18.51 | 25,161 | +0.17(+0.95%) |
May 15, 2007 | 18.34 | 18.46 | 18.30 | 18.34 | 145,529 | +0.03(+0.14%) |
May 14, 2007 | 18.35 | 18.38 | 18.30 | 18.31 | 20,741 | +0.01(+0.03%) |
May 11, 2007 | 18.27 | 18.32 | 18.26 | 18.30 | 48,623 | +0.07(+0.37%) |
May 10, 2007 | 18.36 | 18.37 | 18.24 | 18.24 | 68,344 | -0.24(-1.29%) |
May 09, 2007 | 18.37 | 18.48 | 18.37 | 18.48 | 22,781 | +0.05(+0.29%) |
May 08, 2007 | 18.44 | 18.44 | 18.38 | 18.42 | 272,017 | -0.05(-0.29%) |
May 07, 2007 | 18.55 | 18.55 | 18.46 | 18.48 | 33,322 | -0.01(-0.08%) |
May 04, 2007 | 18.53 | 18.53 | 18.45 | 18.49 | 56,783 | +0.03(+0.18%) |
May 03, 2007 | 18.53 | 18.53 | 18.44 | 18.46 | 45,902 | -0.04(-0.22%) |
May 02, 2007 | 18.41 | 18.54 | 18.41 | 18.50 | 206,393 | +0.10(+0.56%) |