Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.84 | 19.97 | 19.60 | 19.67 | 2,105,133 | -0.10(-0.49%) |
Apr 29, 2008 | 19.96 | 20.01 | 19.73 | 19.76 | 776,957 | -0.20(-0.99%) |
Apr 28, 2008 | 19.98 | 20.16 | 19.92 | 19.96 | 1,532,621 | +0.09(+0.43%) |
Apr 25, 2008 | 19.74 | 19.91 | 19.58 | 19.88 | 1,272,364 | +0.16(+0.82%) |
Apr 24, 2008 | 19.64 | 19.84 | 19.46 | 19.71 | 1,185,858 | +0.06(+0.29%) |
Apr 23, 2008 | 19.82 | 19.92 | 19.64 | 19.66 | 1,367,947 | -0.11(-0.57%) |
Apr 22, 2008 | 19.72 | 20.21 | 19.64 | 19.77 | 2,150,401 | -0.37(-1.85%) |
Apr 21, 2008 | 19.55 | 20.58 | 19.55 | 20.14 | 4,301,222 | +1.13(+5.93%) |
Apr 18, 2008 | 18.69 | 19.18 | 18.64 | 19.02 | 1,579,319 | +0.64(+3.51%) |
Apr 17, 2008 | 18.56 | 18.61 | 18.28 | 18.37 | 654,041 | -0.23(-1.22%) |
Apr 16, 2008 | 18.18 | 18.64 | 18.14 | 18.60 | 890,953 | +0.59(+3.26%) |
Apr 15, 2008 | 18.08 | 18.08 | 17.82 | 18.01 | 1,095,316 | +0.06(+0.36%) |
Apr 14, 2008 | 17.76 | 18.05 | 17.75 | 17.95 | 1,289,854 | +0.15(+0.82%) |
Apr 11, 2008 | 17.98 | 17.99 | 17.75 | 17.80 | 1,308,157 | -0.33(-1.83%) |
Apr 10, 2008 | 18.04 | 18.22 | 17.86 | 18.13 | 1,230,906 | +0.13(+0.74%) |
Apr 09, 2008 | 18.24 | 18.28 | 17.87 | 18.00 | 937,126 | -0.26(-1.40%) |
Apr 08, 2008 | 18.03 | 18.29 | 17.92 | 18.25 | 640,755 | +0.06(+0.36%) |
Apr 07, 2008 | 18.28 | 18.52 | 18.17 | 18.19 | 804,089 | -0.09(-0.49%) |
Apr 04, 2008 | 18.48 | 18.48 | 18.02 | 18.28 | 1,182,818 | -0.20(-1.10%) |
Apr 03, 2008 | 18.39 | 18.50 | 18.28 | 18.48 | 1,010,108 | +0.00(+0.02%) |
Apr 02, 2008 | 18.39 | 18.66 | 18.25 | 18.48 | 1,222,789 | +0.13(+0.68%) |
Apr 01, 2008 | 17.97 | 18.37 | 17.81 | 18.35 | 1,047,117 | +0.56(+3.12%) |
Mar 31, 2008 | 17.53 | 17.81 | 17.33 | 17.80 | 1,527,252 | +0.33(+1.88%) |
Mar 28, 2008 | 17.46 | 17.69 | 17.40 | 17.47 | 1,065,743 | +0.05(+0.28%) |
Mar 27, 2008 | 17.72 | 17.72 | 17.33 | 17.42 | 1,279,289 | -0.26(-1.47%) |
Mar 26, 2008 | 17.80 | 17.80 | 17.53 | 17.68 | 786,818 | -0.17(-0.93%) |
Mar 25, 2008 | 17.65 | 17.92 | 17.51 | 17.85 | 1,124,837 | +0.24(+1.36%) |
Mar 24, 2008 | 17.20 | 17.85 | 17.16 | 17.61 | 1,059,454 | +0.45(+2.60%) |
Mar 21, 2008 | 16.95 | 17.16 | 16.78 | 17.16 | 1,330,649 | +0.00(+0.00%) |
Mar 20, 2008 | 16.95 | 17.16 | 16.78 | 17.16 | 1,330,649 | +0.17(+0.98%) |
Mar 19, 2008 | 17.56 | 17.63 | 16.99 | 16.99 | 1,613,114 | -0.36(-2.10%) |
Mar 18, 2008 | 17.07 | 17.42 | 16.87 | 17.36 | 1,466,804 | +0.60(+3.60%) |
Mar 17, 2008 | 16.80 | 16.90 | 16.48 | 16.76 | 2,415,970 | -0.24(-1.41%) |
Mar 14, 2008 | 17.50 | 17.58 | 16.84 | 16.99 | 1,536,628 | -0.33(-1.89%) |
Mar 13, 2008 | 16.95 | 17.42 | 16.82 | 17.32 | 1,158,427 | +0.13(+0.75%) |
Mar 12, 2008 | 17.26 | 17.54 | 17.17 | 17.19 | 1,296,560 | +0.01(+0.05%) |
Mar 11, 2008 | 17.01 | 17.22 | 16.71 | 17.18 | 1,531,200 | +0.53(+3.16%) |
Mar 10, 2008 | 16.90 | 16.98 | 16.62 | 16.66 | 1,542,490 | -0.25(-1.49%) |
Mar 07, 2008 | 17.02 | 17.18 | 16.84 | 16.91 | 1,136,927 | -0.28(-1.60%) |
Mar 06, 2008 | 17.32 | 17.53 | 17.18 | 17.18 | 1,329,062 | -0.19(-1.12%) |
Mar 05, 2008 | 17.35 | 17.72 | 17.29 | 17.38 | 1,239,073 | +0.07(+0.42%) |
Mar 04, 2008 | 17.55 | 17.58 | 17.07 | 17.31 | 2,269,179 | -0.34(-1.91%) |
Mar 03, 2008 | 17.26 | 17.65 | 17.15 | 17.64 | 1,649,240 | +0.38(+2.21%) |
Feb 29, 2008 | 17.72 | 17.72 | 17.22 | 17.26 | 1,289,225 | -0.62(-3.45%) |
Feb 28, 2008 | 18.01 | 18.01 | 17.77 | 17.88 | 1,039,222 | -0.26(-1.41%) |
Feb 27, 2008 | 18.01 | 18.50 | 18.01 | 18.13 | 1,665,435 | +0.01(+0.05%) |
Feb 26, 2008 | 17.71 | 18.18 | 17.68 | 18.13 | 1,340,417 | +0.38(+2.15%) |
Feb 25, 2008 | 17.49 | 17.79 | 17.40 | 17.74 | 1,180,080 | +0.21(+1.18%) |
Feb 22, 2008 | 17.41 | 17.54 | 17.21 | 17.54 | 1,761,398 | +0.21(+1.19%) |
Feb 21, 2008 | 17.32 | 17.36 | 17.21 | 17.33 | 2,098,109 | +0.14(+0.83%) |
Feb 20, 2008 | 17.01 | 17.25 | 16.55 | 17.19 | 2,124,467 | +0.13(+0.74%) |
Feb 19, 2008 | 17.45 | 17.62 | 17.04 | 17.06 | 1,210,699 | -0.24(-1.40%) |
Feb 18, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 903,028 | -0.33(-1.88%) |
Feb 14, 2008 | 17.85 | 17.87 | 17.55 | 17.64 | 1,376,994 | -0.15(-0.84%) |
Feb 13, 2008 | 17.62 | 17.80 | 17.56 | 17.79 | 916,351 | +0.26(+1.48%) |
Feb 12, 2008 | 17.53 | 17.67 | 17.39 | 17.53 | 1,931,424 | +0.05(+0.30%) |
Feb 11, 2008 | 17.20 | 17.54 | 17.12 | 17.48 | 1,168,175 | +0.22(+1.29%) |
Feb 08, 2008 | 17.01 | 17.36 | 16.95 | 17.25 | 1,562,441 | +0.23(+1.33%) |
Feb 07, 2008 | 17.23 | 17.26 | 16.85 | 17.03 | 2,338,048 | -0.28(-1.59%) |
Feb 06, 2008 | 17.60 | 17.72 | 17.26 | 17.30 | 1,740,520 | -0.21(-1.18%) |
Feb 05, 2008 | 17.54 | 17.73 | 17.42 | 17.51 | 1,846,428 | -0.31(-1.75%) |
Feb 04, 2008 | 18.37 | 18.37 | 17.80 | 17.82 | 1,502,123 | -0.21(-1.17%) |
Feb 01, 2008 | 17.92 | 18.07 | 17.65 | 18.03 | 3,608,471 | +0.18(+1.02%) |
Jan 31, 2008 | 17.42 | 17.91 | 17.35 | 17.85 | 3,251,982 | +0.14(+0.78%) |
Jan 30, 2008 | 17.81 | 18.12 | 17.68 | 17.71 | 1,803,835 | -0.17(-0.95%) |
Jan 29, 2008 | 18.05 | 18.33 | 17.70 | 17.88 | 2,447,416 | -0.06(-0.32%) |
Jan 28, 2008 | 17.70 | 17.95 | 17.53 | 17.94 | 2,383,834 | +0.21(+1.19%) |
Jan 25, 2008 | 17.74 | 18.10 | 17.61 | 17.73 | 3,210,437 | +0.14(+0.81%) |
Jan 24, 2008 | 16.80 | 17.86 | 16.80 | 17.59 | 4,298,981 | +1.14(+6.92%) |
Jan 23, 2008 | 15.26 | 17.02 | 15.26 | 16.45 | 5,412,992 | +0.60(+3.79%) |
Jan 22, 2008 | 15.10 | 16.10 | 15.03 | 15.85 | 2,657,093 | +0.06(+0.38%) |
Jan 21, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 2,459,641 | -0.20(-1.27%) |
Jan 17, 2008 | 16.68 | 16.91 | 15.96 | 15.99 | 1,970,871 | -0.65(-3.92%) |
Jan 16, 2008 | 16.67 | 16.95 | 16.52 | 16.64 | 1,650,705 | -0.13(-0.77%) |
Jan 15, 2008 | 16.76 | 16.99 | 16.69 | 16.77 | 1,567,866 | -0.21(-1.22%) |
Jan 14, 2008 | 17.08 | 17.11 | 16.88 | 16.98 | 1,763,485 | -0.01(-0.07%) |
Jan 11, 2008 | 17.11 | 17.36 | 16.88 | 16.99 | 2,113,480 | -0.30(-1.71%) |
Jan 10, 2008 | 17.16 | 17.45 | 16.90 | 17.29 | 3,076,022 | -0.09(-0.49%) |
Jan 09, 2008 | 17.40 | 17.64 | 17.03 | 17.37 | 2,251,414 | -0.09(-0.49%) |
Jan 08, 2008 | 18.26 | 18.43 | 17.44 | 17.46 | 1,625,697 | -0.79(-4.33%) |
Jan 07, 2008 | 18.36 | 18.51 | 18.02 | 18.25 | 2,269,413 | -0.06(-0.35%) |
Jan 04, 2008 | 18.62 | 18.64 | 18.20 | 18.31 | 1,513,924 | -0.53(-2.80%) |
Jan 03, 2008 | 18.77 | 19.02 | 18.64 | 18.84 | 1,361,211 | +0.17(+0.89%) |
Jan 02, 2008 | 18.97 | 19.03 | 18.53 | 18.67 | 1,342,625 | -0.31(-1.64%) |
Jan 01, 2008 | 18.99 | 19.02 | 18.89 | 18.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.99 | 19.02 | 18.89 | 18.98 | 1,192,683 | +0.01(+0.04%) |
Dec 28, 2007 | 19.02 | 19.12 | 18.82 | 18.98 | 810,998 | +0.07(+0.36%) |
Dec 27, 2007 | 19.27 | 19.35 | 18.85 | 18.91 | 441,891 | -0.37(-1.91%) |
Dec 26, 2007 | 19.25 | 19.32 | 19.17 | 19.28 | 465,330 | -0.03(-0.17%) |
Dec 24, 2007 | 19.08 | 19.36 | 19.07 | 19.31 | 301,502 | +0.23(+1.19%) |
Dec 21, 2007 | 18.90 | 19.12 | 18.73 | 19.08 | 1,822,340 | +0.39(+2.06%) |
Dec 20, 2007 | 18.85 | 18.88 | 18.55 | 18.70 | 1,340,478 | -0.05(-0.26%) |
Dec 19, 2007 | 18.79 | 19.02 | 18.74 | 18.75 | 758,210 | -0.05(-0.28%) |
Dec 18, 2007 | 18.90 | 18.94 | 18.70 | 18.80 | 1,456,769 | +0.04(+0.22%) |
Dec 17, 2007 | 18.82 | 19.13 | 18.75 | 18.76 | 1,790,759 | -0.11(-0.60%) |
Dec 14, 2007 | 18.99 | 18.99 | 18.24 | 18.87 | 1,730,779 | -0.01(-0.06%) |
Dec 13, 2007 | 18.75 | 18.93 | 18.63 | 18.88 | 1,194,770 | +0.09(+0.50%) |
Dec 12, 2007 | 19.18 | 19.18 | 18.53 | 18.79 | 2,338,428 | +0.02(+0.11%) |
Dec 11, 2007 | 19.50 | 19.50 | 18.63 | 18.77 | 1,569,470 | -0.65(-3.34%) |
Dec 10, 2007 | 19.33 | 19.64 | 19.29 | 19.42 | 1,078,452 | +0.15(+0.78%) |
Dec 07, 2007 | 19.28 | 19.39 | 19.15 | 19.27 | 889,223 | -0.02(-0.08%) |
Dec 06, 2007 | 18.78 | 19.35 | 18.78 | 19.28 | 1,586,220 | +0.51(+2.70%) |
Dec 05, 2007 | 18.59 | 18.81 | 18.48 | 18.78 | 1,619,775 | +0.40(+2.18%) |
Dec 04, 2007 | 18.08 | 18.46 | 18.08 | 18.38 | 1,901,047 | +0.13(+0.69%) |
Dec 03, 2007 | 17.88 | 18.35 | 17.68 | 18.25 | 2,135,456 | +0.42(+2.34%) |
Nov 30, 2007 | 17.93 | 18.13 | 17.74 | 17.83 | 1,791,938 | +0.07(+0.41%) |
Nov 29, 2007 | 17.84 | 18.00 | 17.69 | 17.76 | 1,138,864 | -0.12(-0.66%) |
Nov 28, 2007 | 17.63 | 18.02 | 17.59 | 17.88 | 1,765,346 | +0.32(+1.85%) |
Nov 27, 2007 | 17.31 | 17.56 | 17.26 | 17.55 | 1,183,916 | +0.28(+1.64%) |
Nov 26, 2007 | 17.45 | 17.88 | 17.25 | 17.27 | 979,267 | -0.14(-0.79%) |
Nov 23, 2007 | 17.34 | 17.48 | 17.29 | 17.41 | 281,024 | +0.15(+0.87%) |
Nov 21, 2007 | 17.44 | 17.55 | 17.26 | 17.26 | 1,618,789 | -0.30(-1.69%) |
Nov 20, 2007 | 17.62 | 17.95 | 17.02 | 17.55 | 1,844,052 | -0.04(-0.23%) |
Nov 19, 2007 | 18.09 | 18.10 | 17.56 | 17.59 | 2,328,061 | -0.59(-3.25%) |
Nov 16, 2007 | 18.53 | 18.65 | 18.00 | 18.19 | 2,158,385 | -0.28(-1.49%) |
Nov 15, 2007 | 19.01 | 19.04 | 18.34 | 18.46 | 1,602,998 | -0.54(-2.86%) |
Nov 14, 2007 | 19.25 | 19.37 | 18.96 | 19.00 | 1,007,643 | -0.18(-0.95%) |
Nov 13, 2007 | 18.79 | 19.22 | 18.78 | 19.19 | 1,288,665 | +0.48(+2.58%) |
Nov 12, 2007 | 19.02 | 19.25 | 18.52 | 18.70 | 2,527,891 | -0.37(-1.95%) |
Nov 09, 2007 | 18.98 | 19.28 | 18.91 | 19.08 | 2,265,712 | +0.01(+0.06%) |
Nov 08, 2007 | 19.16 | 19.21 | 18.23 | 19.07 | 2,269,240 | +0.06(+0.32%) |
Nov 07, 2007 | 19.25 | 19.33 | 18.95 | 19.00 | 1,006,654 | -0.38(-1.96%) |
Nov 06, 2007 | 19.22 | 19.45 | 19.15 | 19.39 | 1,161,471 | +0.10(+0.50%) |
Nov 05, 2007 | 18.69 | 19.37 | 18.69 | 19.29 | 2,100,404 | +0.40(+2.10%) |
Nov 02, 2007 | 19.23 | 19.23 | 18.77 | 18.89 | 1,286,198 | -0.01(-0.06%) |
Nov 01, 2007 | 18.95 | 19.11 | 18.79 | 18.90 | 1,628,658 | -0.15(-0.77%) |
Oct 31, 2007 | 18.53 | 19.05 | 18.43 | 19.05 | 1,162,587 | +0.56(+3.02%) |
Oct 30, 2007 | 18.74 | 18.82 | 18.48 | 18.49 | 938,557 | -0.26(-1.41%) |
Oct 29, 2007 | 18.92 | 19.00 | 18.60 | 18.75 | 656,299 | -0.06(-0.30%) |
Oct 26, 2007 | 18.67 | 18.88 | 18.52 | 18.81 | 752,276 | +0.38(+2.07%) |
Oct 25, 2007 | 18.64 | 18.73 | 18.29 | 18.43 | 1,223,035 | -0.10(-0.53%) |
Oct 24, 2007 | 18.52 | 18.74 | 18.32 | 18.53 | 1,089,802 | -0.09(-0.48%) |
Oct 23, 2007 | 18.66 | 18.73 | 18.43 | 18.62 | 911,416 | +0.06(+0.33%) |
Oct 22, 2007 | 18.15 | 18.64 | 18.02 | 18.55 | 1,515,903 | +0.28(+1.53%) |
Oct 19, 2007 | 18.26 | 18.75 | 18.26 | 18.28 | 1,896,605 | +0.03(+0.18%) |
Oct 18, 2007 | 17.83 | 18.32 | 17.83 | 18.24 | 1,481,114 | +0.69(+3.93%) |
Oct 17, 2007 | 17.93 | 17.98 | 17.23 | 17.55 | 2,123,596 | -0.19(-1.07%) |
Oct 16, 2007 | 18.02 | 18.09 | 17.67 | 17.74 | 1,212,673 | -0.27(-1.51%) |
Oct 15, 2007 | 18.16 | 18.21 | 17.78 | 18.02 | 967,177 | -0.15(-0.83%) |
Oct 12, 2007 | 17.94 | 18.24 | 17.86 | 18.17 | 1,021,704 | +0.26(+1.43%) |
Oct 11, 2007 | 17.95 | 18.14 | 17.70 | 17.91 | 1,114,721 | +0.00(+0.00%) |
Oct 10, 2007 | 18.16 | 18.16 | 17.68 | 17.91 | 1,746,347 | -0.46(-2.52%) |
Oct 09, 2007 | 18.26 | 18.38 | 18.21 | 18.37 | 994,811 | +0.11(+0.62%) |
Oct 08, 2007 | 18.06 | 18.26 | 18.00 | 18.26 | 672,830 | +0.20(+1.12%) |
Oct 05, 2007 | 17.83 | 18.13 | 17.76 | 18.06 | 1,028,613 | +0.32(+1.83%) |
Oct 04, 2007 | 17.96 | 18.00 | 17.68 | 17.73 | 1,361,203 | -0.13(-0.75%) |
Oct 03, 2007 | 17.80 | 17.98 | 17.73 | 17.87 | 1,288,665 | +0.02(+0.11%) |
Oct 02, 2007 | 17.60 | 17.87 | 17.59 | 17.85 | 970,138 | +0.26(+1.50%) |
Oct 01, 2007 | 17.56 | 17.67 | 17.50 | 17.58 | 1,237,592 | +0.06(+0.37%) |
Sep 28, 2007 | 17.67 | 17.75 | 17.40 | 17.52 | 635,080 | -0.13(-0.73%) |
Sep 27, 2007 | 17.57 | 17.65 | 17.46 | 17.65 | 611,641 | +0.17(+1.00%) |
Sep 26, 2007 | 17.17 | 17.53 | 17.17 | 17.47 | 1,005,174 | +0.36(+2.08%) |
Sep 25, 2007 | 16.99 | 17.13 | 16.89 | 17.12 | 1,193,675 | +0.11(+0.67%) |
Sep 24, 2007 | 17.08 | 17.10 | 16.95 | 17.00 | 1,093,749 | +0.00(+0.02%) |
Sep 21, 2007 | 16.84 | 17.16 | 16.84 | 17.00 | 1,358,489 | +0.18(+1.06%) |
Sep 20, 2007 | 16.92 | 16.99 | 16.71 | 16.82 | 458,915 | -0.10(-0.60%) |
Sep 19, 2007 | 16.98 | 17.21 | 16.84 | 16.92 | 900,701 | -0.02(-0.12%) |
Sep 18, 2007 | 16.28 | 16.94 | 16.23 | 16.94 | 1,072,284 | +0.79(+4.87%) |
Sep 17, 2007 | 16.30 | 16.30 | 16.15 | 16.16 | 612,134 | -0.17(-1.07%) |
Sep 14, 2007 | 16.33 | 16.35 | 16.17 | 16.33 | 861,330 | +0.00(+0.00%) |
Sep 13, 2007 | 16.22 | 16.41 | 16.07 | 16.33 | 1,152,224 | +0.18(+1.10%) |
Sep 12, 2007 | 16.14 | 16.22 | 15.97 | 16.15 | 1,050,818 | -0.01(-0.08%) |
Sep 11, 2007 | 16.10 | 16.32 | 16.06 | 16.16 | 1,358,736 | +0.10(+0.63%) |
Sep 10, 2007 | 16.21 | 16.27 | 15.92 | 16.06 | 1,130,759 | -0.10(-0.63%) |
Sep 07, 2007 | 16.23 | 16.28 | 16.07 | 16.16 | 1,079,686 | -0.20(-1.21%) |
Sep 06, 2007 | 16.26 | 16.39 | 16.12 | 16.36 | 650,377 | +0.13(+0.77%) |
Sep 05, 2007 | 16.21 | 16.27 | 16.05 | 16.24 | 1,275,095 | -0.06(-0.37%) |
Sep 04, 2007 | 16.19 | 16.41 | 16.19 | 16.30 | 893,405 | +0.09(+0.55%) |
Aug 31, 2007 | 16.21 | 16.28 | 16.08 | 16.21 | 1,068,089 | +0.17(+1.06%) |
Aug 30, 2007 | 15.92 | 16.11 | 15.79 | 16.04 | 838,385 | +0.12(+0.76%) |
Aug 29, 2007 | 15.81 | 16.09 | 15.74 | 15.92 | 1,760,904 | +0.22(+1.39%) |
Aug 28, 2007 | 15.97 | 16.01 | 15.67 | 15.70 | 831,476 | -0.35(-2.20%) |
Aug 27, 2007 | 16.08 | 16.20 | 15.90 | 16.05 | 877,121 | -0.03(-0.18%) |
Aug 24, 2007 | 15.83 | 16.09 | 15.83 | 16.08 | 736,486 | +0.20(+1.28%) |
Aug 23, 2007 | 16.27 | 16.32 | 15.75 | 15.88 | 982,721 | -0.39(-2.42%) |
Aug 22, 2007 | 15.89 | 16.32 | 15.85 | 16.27 | 914,871 | +0.45(+2.82%) |
Aug 21, 2007 | 15.89 | 16.04 | 15.62 | 15.82 | 1,285,211 | -0.04(-0.28%) |
Aug 20, 2007 | 15.58 | 16.01 | 15.54 | 15.87 | 1,067,103 | +0.40(+2.57%) |
Aug 17, 2007 | 15.73 | 15.77 | 15.22 | 15.47 | 1,328,142 | +0.13(+0.82%) |
Aug 16, 2007 | 15.30 | 15.59 | 14.74 | 15.34 | 1,461,375 | +0.04(+0.29%) |
Aug 15, 2007 | 15.73 | 15.88 | 15.24 | 15.30 | 744,874 | -0.43(-2.71%) |
Aug 14, 2007 | 16.19 | 16.27 | 15.66 | 15.73 | 1,423,873 | -0.41(-2.51%) |
Aug 13, 2007 | 16.02 | 16.74 | 15.97 | 16.13 | 1,988,635 | +0.34(+2.13%) |
Aug 10, 2007 | 15.87 | 16.19 | 15.55 | 15.79 | 2,278,542 | -0.21(-1.29%) |
Aug 09, 2007 | 16.17 | 16.53 | 15.89 | 16.00 | 1,693,794 | -0.39(-2.40%) |
Aug 08, 2007 | 15.95 | 16.40 | 15.90 | 16.39 | 1,766,826 | +0.43(+2.67%) |
Aug 07, 2007 | 15.86 | 16.09 | 15.65 | 15.97 | 1,689,600 | +0.10(+0.64%) |
Aug 06, 2007 | 15.85 | 15.87 | 15.52 | 15.87 | 1,506,527 | -0.02(-0.13%) |
Aug 03, 2007 | 16.01 | 16.12 | 15.86 | 15.89 | 1,766,086 | -0.21(-1.28%) |
Aug 02, 2007 | 15.91 | 16.09 | 15.75 | 16.09 | 1,316,052 | +0.23(+1.43%) |
Aug 01, 2007 | 15.79 | 15.96 | 15.60 | 15.87 | 1,415,484 | +0.05(+0.33%) |
Jul 31, 2007 | 16.03 | 16.33 | 15.79 | 15.81 | 1,685,405 | -0.11(-0.66%) |
Jul 30, 2007 | 15.60 | 16.02 | 15.52 | 15.92 | 1,312,845 | +0.34(+2.21%) |
Jul 27, 2007 | 15.61 | 15.80 | 15.37 | 15.58 | 1,544,770 | -0.14(-0.88%) |
Jul 26, 2007 | 15.94 | 16.11 | 15.54 | 15.71 | 1,829,248 | -0.41(-2.56%) |
Jul 25, 2007 | 16.41 | 16.60 | 15.97 | 16.13 | 1,807,536 | -0.19(-1.14%) |
Jul 24, 2007 | 16.52 | 16.53 | 16.26 | 16.31 | 1,545,017 | -0.33(-2.00%) |
Jul 23, 2007 | 17.14 | 17.14 | 16.63 | 16.65 | 1,663,693 | -0.14(-0.82%) |
Jul 20, 2007 | 16.90 | 17.04 | 16.66 | 16.78 | 1,081,413 | -0.11(-0.67%) |
Jul 19, 2007 | 17.23 | 17.52 | 16.60 | 16.90 | 2,403,880 | -0.31(-1.79%) |
Jul 18, 2007 | 16.88 | 17.22 | 16.83 | 17.21 | 1,502,579 | +0.15(+0.88%) |
Jul 17, 2007 | 16.94 | 17.10 | 16.91 | 17.06 | 951,387 | +0.19(+1.11%) |
Jul 16, 2007 | 16.94 | 16.97 | 16.72 | 16.87 | 843,073 | -0.09(-0.50%) |
Jul 13, 2007 | 16.84 | 16.96 | 16.70 | 16.95 | 592,149 | +0.06(+0.38%) |
Jul 12, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 828,269 | +0.45(+2.76%) |
Jul 11, 2007 | 16.35 | 16.46 | 16.25 | 16.43 | 678,998 | +0.07(+0.45%) |
Jul 10, 2007 | 16.60 | 16.66 | 16.34 | 16.36 | 1,783,604 | -0.26(-1.56%) |
Jul 09, 2007 | 16.54 | 16.69 | 16.48 | 16.62 | 1,136,187 | +0.13(+0.81%) |
Jul 06, 2007 | 16.43 | 16.50 | 16.35 | 16.49 | 617,809 | +0.07(+0.42%) |
Jul 05, 2007 | 16.46 | 16.46 | 16.33 | 16.42 | 1,667,394 | +0.02(+0.15%) |
Jul 03, 2007 | 16.41 | 16.50 | 16.32 | 16.39 | 499,626 | +0.01(+0.05%) |
Jul 02, 2007 | 16.23 | 16.61 | 16.23 | 16.39 | 1,295,820 | +0.30(+1.89%) |
Jun 29, 2007 | 16.15 | 16.27 | 15.99 | 16.08 | 1,363,177 | -0.07(-0.43%) |
Jun 28, 2007 | 15.43 | 16.59 | 15.43 | 16.15 | 4,331,081 | +0.79(+5.17%) |
Jun 27, 2007 | 14.88 | 15.37 | 14.80 | 15.36 | 1,293,353 | +0.36(+2.41%) |
Jun 26, 2007 | 15.05 | 15.13 | 14.96 | 15.00 | 1,455,207 | -0.04(-0.24%) |
Jun 25, 2007 | 15.16 | 15.25 | 15.02 | 15.03 | 1,541,809 | -0.13(-0.86%) |
Jun 22, 2007 | 15.35 | 15.37 | 15.12 | 15.16 | 966,190 | -0.20(-1.29%) |
Jun 21, 2007 | 15.33 | 15.40 | 15.10 | 15.36 | 1,498,632 | -0.03(-0.18%) |
Jun 20, 2007 | 15.61 | 15.62 | 15.37 | 15.39 | 857,136 | -0.22(-1.40%) |
Jun 19, 2007 | 15.71 | 15.71 | 15.59 | 15.61 | 851,955 | -0.13(-0.82%) |
Jun 18, 2007 | 15.83 | 15.83 | 15.66 | 15.74 | 624,471 | -0.09(-0.59%) |
Jun 15, 2007 | 16.03 | 16.03 | 15.78 | 15.83 | 980,747 | -0.11(-0.69%) |
Jun 14, 2007 | 15.75 | 16.05 | 15.75 | 15.94 | 1,496,658 | +0.19(+1.24%) |
Jun 13, 2007 | 15.45 | 15.76 | 15.43 | 15.75 | 962,243 | +0.32(+2.05%) |
Jun 12, 2007 | 15.47 | 15.58 | 15.35 | 15.43 | 687,140 | -0.06(-0.42%) |
Jun 11, 2007 | 15.47 | 15.60 | 15.36 | 15.49 | 690,841 | +0.02(+0.10%) |
Jun 08, 2007 | 15.23 | 15.48 | 15.23 | 15.48 | 988,001 | +0.29(+1.89%) |
Jun 07, 2007 | 15.30 | 15.40 | 15.19 | 15.19 | 1,186,273 | -0.15(-1.00%) |
Jun 06, 2007 | 15.40 | 15.40 | 15.29 | 15.34 | 599,551 | -0.11(-0.68%) |
Jun 05, 2007 | 15.53 | 15.58 | 15.37 | 15.45 | 452,254 | -0.09(-0.60%) |
Jun 04, 2007 | 15.48 | 15.56 | 15.39 | 15.54 | 535,648 | +0.06(+0.37%) |
Jun 01, 2007 | 15.36 | 15.49 | 15.26 | 15.49 | 818,893 | +0.19(+1.25%) |
May 31, 2007 | 15.40 | 15.46 | 15.28 | 15.30 | 3,864,763 | -0.06(-0.42%) |
May 30, 2007 | 15.00 | 15.36 | 14.89 | 15.36 | 822,594 | +0.32(+2.10%) |
May 29, 2007 | 14.83 | 15.04 | 14.79 | 15.04 | 638,781 | +0.22(+1.50%) |
May 25, 2007 | 14.71 | 14.86 | 14.65 | 14.82 | 463,357 | +0.14(+0.97%) |
May 24, 2007 | 14.91 | 15.01 | 14.67 | 14.68 | 652,598 | -0.21(-1.41%) |
May 23, 2007 | 15.00 | 15.09 | 14.89 | 14.89 | 670,856 | -0.11(-0.70%) |
May 22, 2007 | 15.07 | 15.07 | 14.95 | 15.00 | 401,921 | -0.08(-0.51%) |
May 21, 2007 | 14.95 | 15.13 | 14.91 | 15.07 | 1,006,407 | +0.09(+0.62%) |
May 18, 2007 | 14.83 | 15.01 | 14.72 | 14.98 | 818,893 | +0.22(+1.48%) |
May 17, 2007 | 14.75 | 14.81 | 14.60 | 14.76 | 536,882 | -0.04(-0.27%) |
May 16, 2007 | 14.66 | 14.80 | 14.53 | 14.80 | 555,633 | +0.19(+1.28%) |
May 15, 2007 | 14.64 | 14.74 | 14.51 | 14.62 | 671,596 | -0.04(-0.30%) |
May 14, 2007 | 14.73 | 14.81 | 14.57 | 14.66 | 498,639 | -0.09(-0.63%) |
May 11, 2007 | 14.67 | 14.77 | 14.66 | 14.75 | 408,089 | +0.10(+0.69%) |
May 10, 2007 | 14.85 | 14.85 | 14.59 | 14.65 | 608,697 | -0.28(-1.87%) |
May 09, 2007 | 14.76 | 14.94 | 14.75 | 14.93 | 544,037 | +0.12(+0.79%) |
May 08, 2007 | 14.83 | 14.83 | 14.68 | 14.81 | 801,622 | -0.10(-0.68%) |
May 07, 2007 | 15.02 | 15.06 | 14.86 | 14.92 | 698,243 | -0.14(-0.94%) |
May 04, 2007 | 15.04 | 15.06 | 14.98 | 15.06 | 967,177 | +0.10(+0.65%) |
May 03, 2007 | 15.02 | 15.02 | 14.92 | 14.96 | 460,643 | -0.01(-0.08%) |
May 02, 2007 | 14.79 | 15.00 | 14.77 | 14.97 | 592,396 | +0.22(+1.48%) |