Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.32 | 13.64 | 13.13 | 13.56 | 450,394 | +0.25(+1.90%) |
Apr 29, 2008 | 13.19 | 13.41 | 12.98 | 13.31 | 232,989 | +0.08(+0.59%) |
Apr 28, 2008 | 13.68 | 13.99 | 13.18 | 13.23 | 304,849 | -0.39(-2.86%) |
Apr 25, 2008 | 13.81 | 14.68 | 13.08 | 13.62 | 1,219,359 | -1.71(-11.17%) |
Apr 24, 2008 | 15.18 | 15.53 | 14.82 | 15.33 | 420,375 | -0.10(-0.63%) |
Apr 23, 2008 | 14.72 | 15.46 | 14.68 | 15.43 | 259,918 | +0.74(+5.03%) |
Apr 22, 2008 | 14.60 | 14.90 | 14.29 | 14.69 | 233,216 | -0.01(-0.07%) |
Apr 21, 2008 | 15.28 | 15.28 | 14.53 | 14.70 | 316,820 | -0.72(-4.67%) |
Apr 18, 2008 | 14.54 | 15.54 | 14.44 | 15.42 | 341,079 | +1.26(+8.86%) |
Apr 17, 2008 | 14.55 | 14.55 | 14.04 | 14.17 | 110,150 | -0.42(-2.87%) |
Apr 16, 2008 | 13.97 | 14.64 | 13.63 | 14.59 | 218,381 | +0.73(+5.27%) |
Apr 15, 2008 | 13.34 | 13.96 | 12.87 | 13.86 | 317,253 | +0.57(+4.32%) |
Apr 14, 2008 | 13.43 | 13.52 | 13.19 | 13.28 | 67,181 | -0.18(-1.30%) |
Apr 11, 2008 | 13.40 | 13.85 | 13.33 | 13.46 | 135,431 | -0.49(-3.49%) |
Apr 10, 2008 | 13.33 | 14.06 | 13.17 | 13.94 | 134,186 | +0.58(+4.37%) |
Apr 09, 2008 | 13.42 | 13.77 | 13.31 | 13.36 | 104,905 | -0.11(-0.79%) |
Apr 08, 2008 | 13.67 | 13.77 | 13.43 | 13.47 | 80,834 | -0.42(-3.01%) |
Apr 07, 2008 | 14.29 | 14.37 | 13.70 | 13.88 | 135,601 | -0.37(-2.59%) |
Apr 04, 2008 | 14.52 | 14.52 | 13.88 | 14.25 | 70,006 | -0.31(-2.14%) |
Apr 03, 2008 | 14.37 | 14.66 | 14.23 | 14.57 | 222,446 | -0.05(-0.33%) |
Apr 02, 2008 | 14.66 | 15.05 | 14.53 | 14.61 | 171,324 | -0.08(-0.53%) |
Apr 01, 2008 | 14.33 | 14.70 | 14.15 | 14.69 | 280,193 | +0.67(+4.79%) |
Mar 31, 2008 | 13.54 | 14.35 | 13.46 | 14.02 | 323,622 | +0.35(+2.56%) |
Mar 28, 2008 | 14.46 | 14.53 | 13.62 | 13.67 | 159,306 | -0.80(-5.51%) |
Mar 27, 2008 | 14.72 | 14.79 | 14.40 | 14.47 | 70,121 | -0.18(-1.20%) |
Mar 26, 2008 | 14.65 | 14.89 | 14.44 | 14.64 | 146,116 | -0.11(-0.73%) |
Mar 25, 2008 | 15.00 | 15.02 | 14.41 | 14.75 | 134,045 | -0.36(-2.38%) |
Mar 24, 2008 | 14.34 | 15.21 | 13.98 | 15.11 | 295,064 | +0.95(+6.74%) |
Mar 21, 2008 | 13.90 | 14.21 | 13.38 | 14.16 | 511,270 | +0.00(+0.00%) |
Mar 20, 2008 | 13.90 | 14.21 | 13.38 | 14.16 | 511,270 | +0.94(+7.14%) |
Mar 19, 2008 | 13.82 | 14.09 | 13.21 | 13.21 | 190,262 | -0.50(-3.62%) |
Mar 18, 2008 | 13.06 | 13.78 | 12.86 | 13.71 | 425,846 | +1.06(+8.38%) |
Mar 17, 2008 | 12.01 | 12.96 | 11.82 | 12.65 | 292,268 | +0.40(+3.26%) |
Mar 14, 2008 | 12.64 | 12.75 | 12.11 | 12.25 | 243,107 | -0.30(-2.40%) |
Mar 13, 2008 | 12.77 | 12.93 | 12.45 | 12.55 | 550,653 | -0.53(-4.02%) |
Mar 12, 2008 | 12.42 | 13.60 | 12.41 | 13.08 | 597,416 | +0.81(+6.58%) |
Mar 11, 2008 | 11.72 | 12.27 | 11.42 | 12.27 | 220,266 | +0.73(+6.32%) |
Mar 10, 2008 | 11.95 | 12.40 | 11.47 | 11.54 | 203,069 | -0.34(-2.87%) |
Mar 07, 2008 | 11.54 | 12.08 | 11.51 | 11.88 | 312,657 | +0.22(+1.92%) |
Mar 06, 2008 | 12.28 | 12.46 | 11.65 | 11.66 | 276,874 | -0.65(-5.30%) |
Mar 05, 2008 | 12.96 | 13.05 | 12.27 | 12.31 | 271,151 | -0.65(-5.03%) |
Mar 04, 2008 | 12.75 | 13.22 | 12.57 | 12.96 | 229,114 | +0.05(+0.38%) |
Mar 03, 2008 | 13.38 | 13.51 | 12.79 | 12.91 | 189,979 | -0.28(-2.14%) |
Feb 29, 2008 | 14.04 | 14.11 | 13.16 | 13.19 | 220,238 | -1.06(-7.44%) |
Feb 28, 2008 | 14.55 | 14.57 | 14.06 | 14.25 | 191,760 | -0.32(-2.20%) |
Feb 27, 2008 | 14.35 | 14.77 | 14.11 | 14.58 | 221,034 | +0.14(+0.94%) |
Feb 26, 2008 | 13.78 | 14.47 | 13.74 | 14.44 | 263,138 | +0.54(+3.92%) |
Feb 25, 2008 | 13.25 | 13.94 | 13.00 | 13.89 | 205,765 | +0.57(+4.31%) |
Feb 22, 2008 | 13.18 | 13.34 | 12.65 | 13.32 | 402,775 | +0.29(+2.24%) |
Feb 21, 2008 | 13.58 | 13.66 | 12.91 | 13.03 | 239,045 | -0.47(-3.46%) |
Feb 20, 2008 | 13.64 | 13.64 | 13.01 | 13.50 | 192,593 | -0.21(-1.56%) |
Feb 19, 2008 | 13.50 | 13.77 | 13.30 | 13.71 | 298,134 | +0.41(+3.07%) |
Feb 18, 2008 | 14.39 | 14.64 | 13.25 | 13.30 | 933,700 | +0.00(+0.00%) |
Feb 15, 2008 | 14.39 | 14.64 | 13.25 | 13.30 | 933,700 | -1.20(-8.25%) |
Feb 14, 2008 | 15.32 | 15.38 | 14.34 | 14.50 | 487,155 | -1.07(-6.87%) |
Feb 13, 2008 | 15.84 | 15.92 | 15.05 | 15.57 | 283,592 | -0.27(-1.72%) |
Feb 12, 2008 | 15.24 | 15.89 | 15.24 | 15.84 | 325,041 | +0.65(+4.29%) |
Feb 11, 2008 | 15.17 | 15.20 | 14.42 | 15.19 | 276,625 | +0.11(+0.71%) |
Feb 08, 2008 | 15.24 | 15.40 | 14.81 | 15.08 | 261,351 | -0.15(-0.96%) |
Feb 07, 2008 | 14.04 | 15.31 | 13.88 | 15.23 | 395,535 | +1.14(+8.08%) |
Feb 06, 2008 | 15.00 | 15.18 | 14.00 | 14.09 | 369,982 | -0.76(-5.11%) |
Feb 05, 2008 | 15.95 | 16.05 | 14.76 | 14.85 | 297,624 | -1.30(-8.07%) |
Feb 04, 2008 | 16.60 | 16.62 | 16.05 | 16.15 | 178,850 | -0.46(-2.75%) |
Feb 01, 2008 | 16.89 | 17.00 | 16.33 | 16.61 | 235,061 | -0.18(-1.10%) |
Jan 31, 2008 | 15.73 | 16.84 | 15.57 | 16.79 | 458,905 | +0.98(+6.22%) |
Jan 30, 2008 | 15.37 | 16.21 | 15.37 | 15.81 | 313,551 | +0.26(+1.69%) |
Jan 29, 2008 | 15.20 | 15.63 | 15.20 | 15.55 | 210,249 | +0.48(+3.16%) |
Jan 28, 2008 | 15.47 | 15.51 | 14.74 | 15.07 | 310,442 | -0.50(-3.19%) |
Jan 25, 2008 | 15.69 | 16.13 | 15.37 | 15.57 | 389,143 | +0.03(+0.19%) |
Jan 24, 2008 | 15.57 | 15.89 | 15.16 | 15.54 | 571,860 | +0.05(+0.31%) |
Jan 23, 2008 | 12.83 | 15.57 | 12.58 | 15.49 | 959,626 | +2.37(+18.10%) |
Jan 22, 2008 | 11.63 | 13.24 | 11.63 | 13.12 | 717,213 | +1.07(+8.89%) |
Jan 21, 2008 | 12.07 | 12.46 | 11.95 | 12.05 | 233,267 | +0.00(+0.00%) |
Jan 18, 2008 | 12.07 | 12.46 | 11.95 | 12.05 | 233,267 | -0.02(-0.16%) |
Jan 17, 2008 | 12.03 | 12.15 | 11.72 | 12.07 | 225,795 | +0.08(+0.65%) |
Jan 16, 2008 | 12.38 | 12.38 | 11.32 | 11.99 | 766,361 | -0.45(-3.60%) |
Jan 15, 2008 | 12.84 | 12.94 | 12.41 | 12.44 | 265,804 | -0.61(-4.70%) |
Jan 14, 2008 | 13.47 | 13.64 | 12.96 | 13.05 | 293,193 | -0.34(-2.54%) |
Jan 11, 2008 | 13.78 | 14.15 | 13.34 | 13.39 | 347,491 | -0.53(-3.78%) |
Jan 10, 2008 | 13.41 | 13.96 | 13.18 | 13.91 | 371,041 | +0.39(+2.88%) |
Jan 09, 2008 | 13.86 | 14.12 | 13.24 | 13.52 | 401,626 | -0.39(-2.80%) |
Jan 08, 2008 | 14.41 | 14.56 | 13.88 | 13.91 | 355,493 | -0.38(-2.66%) |
Jan 07, 2008 | 13.91 | 14.60 | 13.91 | 14.29 | 380,410 | +0.48(+3.45%) |
Jan 04, 2008 | 14.62 | 14.64 | 13.77 | 13.82 | 435,983 | -0.83(-5.65%) |
Jan 03, 2008 | 15.29 | 15.37 | 14.62 | 14.64 | 283,008 | -0.58(-3.83%) |
Jan 02, 2008 | 15.85 | 15.89 | 15.06 | 15.23 | 366,347 | -0.59(-3.75%) |
Jan 01, 2008 | 15.91 | 16.02 | 15.64 | 15.82 | 353,679 | +0.00(+0.00%) |
Dec 31, 2007 | 15.91 | 16.02 | 15.64 | 15.82 | 353,679 | -0.08(-0.49%) |
Dec 28, 2007 | 16.11 | 16.54 | 15.89 | 15.90 | 236,404 | -0.13(-0.79%) |
Dec 27, 2007 | 16.69 | 16.70 | 15.92 | 16.03 | 263,804 | -0.50(-3.00%) |
Dec 26, 2007 | 16.49 | 16.68 | 16.41 | 16.52 | 244,850 | -0.12(-0.70%) |
Dec 24, 2007 | 16.90 | 16.92 | 16.57 | 16.64 | 177,622 | -0.10(-0.58%) |
Dec 21, 2007 | 17.50 | 17.63 | 16.70 | 16.74 | 486,514 | -0.86(-4.87%) |
Dec 20, 2007 | 17.97 | 17.97 | 17.42 | 17.59 | 227,501 | -0.19(-1.09%) |
Dec 19, 2007 | 18.27 | 18.27 | 17.75 | 17.79 | 262,953 | -0.61(-3.33%) |
Dec 18, 2007 | 17.64 | 18.61 | 17.43 | 18.40 | 194,329 | +0.90(+5.11%) |
Dec 17, 2007 | 17.58 | 17.68 | 17.38 | 17.50 | 165,616 | -0.25(-1.42%) |
Dec 14, 2007 | 17.83 | 18.02 | 17.51 | 17.76 | 163,331 | -0.18(-1.03%) |
Dec 13, 2007 | 19.16 | 19.28 | 17.85 | 17.94 | 388,929 | -1.42(-7.34%) |
Dec 12, 2007 | 19.13 | 19.43 | 18.98 | 19.36 | 314,671 | +0.79(+4.24%) |
Dec 11, 2007 | 19.26 | 19.43 | 18.45 | 18.57 | 363,785 | -0.62(-3.24%) |
Dec 10, 2007 | 18.57 | 19.43 | 18.40 | 19.20 | 246,131 | +0.71(+3.84%) |
Dec 07, 2007 | 17.66 | 18.73 | 17.51 | 18.49 | 277,256 | +0.91(+5.20%) |
Dec 06, 2007 | 16.57 | 17.72 | 16.57 | 17.57 | 197,885 | +0.96(+5.80%) |
Dec 05, 2007 | 17.10 | 17.10 | 16.57 | 16.61 | 130,346 | -0.21(-1.27%) |
Dec 04, 2007 | 16.66 | 16.93 | 16.61 | 16.82 | 125,380 | +0.05(+0.29%) |
Dec 03, 2007 | 17.37 | 17.37 | 16.77 | 16.77 | 261,366 | -0.54(-3.09%) |
Nov 30, 2007 | 17.92 | 18.14 | 17.05 | 17.31 | 185,249 | -0.38(-2.15%) |
Nov 29, 2007 | 18.21 | 18.21 | 17.36 | 17.69 | 123,912 | -0.54(-2.94%) |
Nov 28, 2007 | 17.21 | 18.24 | 17.05 | 18.22 | 509,358 | +1.17(+6.85%) |
Nov 27, 2007 | 17.10 | 17.37 | 17.05 | 17.06 | 333,888 | -0.01(-0.06%) |
Nov 26, 2007 | 17.31 | 17.60 | 17.05 | 17.07 | 145,324 | -0.25(-1.46%) |
Nov 23, 2007 | 17.47 | 17.73 | 17.18 | 17.32 | 38,643 | +0.05(+0.28%) |
Nov 21, 2007 | 17.27 | 17.66 | 17.08 | 17.27 | 137,859 | +0.01(+0.06%) |
Nov 20, 2007 | 18.19 | 18.19 | 17.17 | 17.26 | 586,119 | -0.96(-5.29%) |
Nov 19, 2007 | 18.51 | 18.51 | 17.79 | 18.22 | 273,678 | -0.48(-2.55%) |
Nov 16, 2007 | 17.95 | 18.89 | 17.92 | 18.70 | 292,650 | +0.79(+4.40%) |
Nov 15, 2007 | 18.12 | 18.30 | 17.67 | 17.91 | 252,241 | -0.31(-1.71%) |
Nov 14, 2007 | 18.56 | 18.62 | 18.03 | 18.22 | 141,839 | -0.24(-1.32%) |
Nov 13, 2007 | 18.68 | 18.68 | 18.20 | 18.47 | 162,306 | +0.38(+2.10%) |
Nov 12, 2007 | 17.88 | 18.68 | 17.88 | 18.09 | 219,377 | +0.22(+1.25%) |
Nov 09, 2007 | 18.04 | 18.18 | 17.72 | 17.86 | 169,524 | -0.10(-0.54%) |
Nov 08, 2007 | 17.83 | 18.00 | 17.54 | 17.96 | 310,667 | +0.27(+1.54%) |
Nov 07, 2007 | 18.68 | 18.88 | 17.65 | 17.69 | 367,572 | -1.26(-6.63%) |
Nov 06, 2007 | 19.01 | 19.11 | 18.64 | 18.94 | 184,086 | -0.04(-0.20%) |
Nov 05, 2007 | 19.16 | 19.33 | 18.71 | 18.98 | 175,628 | -0.36(-1.86%) |
Nov 02, 2007 | 18.82 | 19.57 | 18.56 | 19.34 | 365,138 | +0.66(+3.54%) |
Nov 01, 2007 | 18.96 | 19.38 | 18.39 | 18.68 | 313,184 | -0.57(-2.98%) |
Oct 31, 2007 | 18.75 | 19.60 | 18.69 | 19.26 | 220,078 | +0.57(+3.07%) |
Oct 30, 2007 | 18.88 | 19.06 | 18.57 | 18.68 | 240,642 | -0.25(-1.34%) |
Oct 29, 2007 | 19.17 | 19.17 | 18.49 | 18.93 | 299,694 | -0.22(-1.17%) |
Oct 26, 2007 | 18.58 | 19.46 | 18.57 | 19.16 | 446,359 | +0.78(+4.23%) |
Oct 25, 2007 | 18.46 | 18.60 | 18.06 | 18.38 | 407,165 | -0.10(-0.53%) |
Oct 24, 2007 | 19.16 | 19.20 | 18.29 | 18.48 | 386,807 | -0.74(-3.85%) |
Oct 23, 2007 | 19.70 | 19.70 | 19.10 | 19.22 | 155,878 | -0.42(-2.13%) |
Oct 22, 2007 | 19.31 | 19.79 | 19.18 | 19.64 | 175,742 | +0.17(+0.85%) |
Oct 19, 2007 | 19.57 | 19.75 | 19.10 | 19.47 | 168,501 | -0.13(-0.65%) |
Oct 18, 2007 | 19.02 | 19.77 | 19.02 | 19.60 | 198,946 | +0.53(+2.76%) |
Oct 17, 2007 | 19.17 | 19.24 | 18.78 | 19.07 | 380,875 | +0.14(+0.72%) |
Oct 16, 2007 | 18.98 | 19.18 | 18.88 | 18.93 | 123,378 | -0.06(-0.31%) |
Oct 15, 2007 | 19.27 | 19.27 | 18.76 | 18.99 | 390,463 | -0.31(-1.61%) |
Oct 12, 2007 | 19.48 | 19.70 | 19.20 | 19.30 | 199,658 | -0.20(-1.05%) |
Oct 11, 2007 | 19.95 | 19.95 | 19.31 | 19.51 | 191,093 | -0.44(-2.20%) |
Oct 10, 2007 | 19.85 | 20.38 | 19.81 | 19.95 | 178,782 | +0.00(+0.00%) |
Oct 09, 2007 | 20.05 | 20.08 | 19.77 | 19.95 | 342,965 | -0.08(-0.39%) |
Oct 08, 2007 | 20.04 | 20.24 | 19.73 | 20.02 | 214,790 | -0.02(-0.10%) |
Oct 05, 2007 | 20.15 | 20.15 | 19.95 | 20.04 | 200,407 | +0.13(+0.64%) |
Oct 04, 2007 | 20.27 | 20.27 | 19.88 | 19.92 | 216,726 | -0.31(-1.54%) |
Oct 03, 2007 | 20.39 | 20.73 | 20.04 | 20.23 | 299,130 | -0.21(-1.05%) |
Oct 02, 2007 | 20.38 | 20.92 | 20.20 | 20.44 | 180,292 | +0.15(+0.72%) |
Oct 01, 2007 | 20.19 | 21.07 | 20.12 | 20.30 | 344,232 | -0.18(-0.90%) |
Sep 28, 2007 | 21.22 | 21.24 | 20.34 | 20.48 | 242,580 | -0.72(-3.40%) |
Sep 27, 2007 | 21.27 | 21.41 | 20.87 | 21.20 | 201,428 | -0.06(-0.27%) |
Sep 26, 2007 | 21.73 | 22.11 | 21.13 | 21.26 | 142,981 | -0.31(-1.44%) |
Sep 25, 2007 | 22.30 | 22.40 | 21.44 | 21.57 | 225,246 | -0.65(-2.93%) |
Sep 24, 2007 | 22.09 | 22.94 | 22.09 | 22.22 | 152,245 | +0.09(+0.40%) |
Sep 21, 2007 | 22.74 | 22.78 | 22.11 | 22.14 | 184,174 | -0.39(-1.73%) |
Sep 20, 2007 | 22.83 | 22.98 | 22.29 | 22.53 | 274,071 | -0.37(-1.62%) |
Sep 19, 2007 | 23.01 | 23.39 | 22.87 | 22.89 | 154,642 | +0.16(+0.68%) |
Sep 18, 2007 | 22.42 | 22.87 | 21.53 | 22.74 | 170,680 | +0.46(+2.05%) |
Sep 17, 2007 | 22.00 | 22.50 | 21.74 | 22.28 | 83,560 | +0.18(+0.84%) |
Sep 14, 2007 | 21.36 | 22.21 | 21.32 | 22.10 | 96,573 | +0.54(+2.53%) |
Sep 13, 2007 | 21.37 | 22.03 | 21.28 | 21.55 | 95,756 | +0.13(+0.59%) |
Sep 12, 2007 | 21.60 | 22.15 | 21.39 | 21.43 | 160,240 | -0.21(-0.99%) |
Sep 11, 2007 | 21.51 | 21.89 | 21.51 | 21.64 | 147,158 | +0.14(+0.63%) |
Sep 10, 2007 | 22.33 | 22.38 | 21.46 | 21.50 | 303,405 | -0.65(-2.94%) |
Sep 07, 2007 | 22.38 | 22.49 | 22.07 | 22.16 | 117,429 | -0.62(-2.73%) |
Sep 06, 2007 | 22.48 | 22.78 | 22.27 | 22.78 | 128,828 | +0.33(+1.47%) |
Sep 05, 2007 | 22.50 | 22.67 | 22.18 | 22.45 | 137,603 | -0.14(-0.60%) |
Sep 04, 2007 | 22.02 | 22.63 | 21.82 | 22.58 | 213,129 | +0.54(+2.47%) |
Aug 31, 2007 | 22.39 | 22.51 | 21.84 | 22.04 | 127,272 | +0.04(+0.18%) |
Aug 30, 2007 | 21.67 | 22.21 | 21.67 | 22.00 | 152,541 | +0.04(+0.18%) |
Aug 29, 2007 | 21.35 | 22.14 | 21.14 | 21.96 | 120,208 | +0.69(+3.25%) |
Aug 28, 2007 | 21.27 | 21.58 | 21.06 | 21.27 | 170,462 | -0.17(-0.77%) |
Aug 27, 2007 | 21.52 | 21.77 | 21.15 | 21.44 | 98,677 | -0.12(-0.54%) |
Aug 24, 2007 | 20.99 | 21.69 | 20.99 | 21.55 | 102,130 | +0.46(+2.17%) |
Aug 23, 2007 | 22.07 | 22.22 | 20.92 | 21.09 | 113,846 | -1.06(-4.79%) |
Aug 22, 2007 | 21.55 | 22.44 | 21.44 | 22.16 | 269,501 | +0.87(+4.07%) |
Aug 21, 2007 | 21.60 | 21.95 | 21.09 | 21.29 | 89,961 | -0.37(-1.71%) |
Aug 20, 2007 | 21.63 | 22.68 | 21.45 | 21.66 | 175,495 | +0.08(+0.36%) |
Aug 17, 2007 | 21.33 | 23.67 | 21.17 | 21.58 | 475,675 | +0.84(+4.03%) |
Aug 16, 2007 | 20.00 | 20.79 | 19.32 | 20.74 | 338,536 | +0.72(+3.60%) |
Aug 15, 2007 | 19.95 | 20.88 | 19.95 | 20.02 | 178,736 | +0.08(+0.39%) |
Aug 14, 2007 | 20.28 | 20.37 | 19.88 | 19.95 | 209,015 | -0.29(-1.44%) |
Aug 13, 2007 | 21.02 | 21.03 | 20.05 | 20.24 | 497,561 | -0.61(-2.94%) |
Aug 10, 2007 | 23.23 | 23.81 | 20.58 | 20.85 | 525,516 | -2.32(-10.00%) |
Aug 09, 2007 | 22.23 | 23.48 | 21.48 | 23.17 | 873,743 | +0.79(+3.52%) |
Aug 08, 2007 | 20.98 | 24.13 | 20.75 | 22.38 | 1,072,473 | +1.51(+7.23%) |
Aug 07, 2007 | 20.01 | 20.98 | 19.91 | 20.87 | 524,900 | +0.95(+4.79%) |
Aug 06, 2007 | 19.61 | 20.00 | 19.39 | 19.92 | 432,969 | +0.39(+1.99%) |
Aug 03, 2007 | 19.55 | 19.87 | 19.38 | 19.53 | 243,244 | +0.14(+0.70%) |
Aug 02, 2007 | 19.28 | 19.66 | 18.92 | 19.39 | 203,948 | +0.19(+1.01%) |
Aug 01, 2007 | 19.40 | 19.40 | 18.55 | 19.20 | 323,574 | -0.26(-1.35%) |
Jul 31, 2007 | 19.56 | 19.61 | 19.28 | 19.46 | 207,580 | +0.03(+0.15%) |
Jul 30, 2007 | 19.29 | 19.66 | 18.86 | 19.43 | 274,592 | +0.16(+0.81%) |
Jul 27, 2007 | 20.04 | 20.31 | 19.21 | 19.28 | 457,722 | -0.29(-1.49%) |
Jul 26, 2007 | 20.06 | 20.13 | 19.17 | 19.57 | 190,431 | -0.68(-3.36%) |
Jul 25, 2007 | 20.50 | 20.54 | 20.14 | 20.25 | 190,159 | -0.19(-0.95%) |
Jul 24, 2007 | 20.51 | 20.61 | 20.37 | 20.44 | 217,451 | -0.26(-1.27%) |
Jul 23, 2007 | 20.63 | 20.73 | 20.35 | 20.71 | 204,814 | +0.20(+1.00%) |
Jul 20, 2007 | 20.49 | 20.56 | 20.38 | 20.50 | 227,064 | -0.04(-0.19%) |
Jul 19, 2007 | 20.59 | 20.65 | 20.34 | 20.54 | 180,597 | -0.16(-0.75%) |
Jul 18, 2007 | 20.29 | 20.73 | 20.03 | 20.70 | 276,052 | +0.36(+1.77%) |
Jul 17, 2007 | 19.65 | 20.37 | 19.64 | 20.34 | 332,859 | +0.60(+3.06%) |
Jul 16, 2007 | 19.65 | 19.75 | 19.41 | 19.73 | 313,487 | +0.07(+0.35%) |
Jul 13, 2007 | 19.57 | 19.66 | 19.40 | 19.66 | 144,698 | +0.09(+0.45%) |
Jul 12, 2007 | 19.22 | 19.58 | 19.03 | 19.58 | 220,458 | +0.48(+2.50%) |
Jul 11, 2007 | 19.25 | 19.29 | 19.00 | 19.10 | 130,188 | -0.19(-1.01%) |
Jul 10, 2007 | 19.60 | 19.60 | 19.24 | 19.29 | 260,335 | -0.34(-1.73%) |
Jul 09, 2007 | 19.84 | 19.84 | 19.39 | 19.64 | 180,611 | -0.23(-1.18%) |
Jul 06, 2007 | 19.67 | 19.87 | 19.39 | 19.87 | 110,733 | +0.15(+0.74%) |
Jul 05, 2007 | 19.61 | 19.75 | 19.24 | 19.72 | 138,993 | +0.23(+1.20%) |
Jul 03, 2007 | 19.57 | 19.57 | 19.22 | 19.49 | 121,052 | -0.02(-0.10%) |
Jul 02, 2007 | 19.33 | 19.53 | 19.09 | 19.51 | 293,165 | +0.30(+1.57%) |
Jun 29, 2007 | 19.26 | 19.39 | 19.05 | 19.21 | 203,827 | +0.07(+0.36%) |
Jun 28, 2007 | 18.96 | 19.17 | 18.88 | 19.14 | 158,838 | +0.18(+0.98%) |
Jun 27, 2007 | 18.64 | 18.98 | 18.49 | 18.95 | 210,969 | +0.18(+0.99%) |
Jun 26, 2007 | 18.36 | 18.80 | 18.30 | 18.77 | 158,787 | +0.49(+2.66%) |
Jun 25, 2007 | 17.98 | 18.48 | 17.93 | 18.28 | 276,174 | +0.33(+1.84%) |
Jun 22, 2007 | 18.03 | 18.10 | 17.81 | 17.95 | 193,616 | -0.15(-0.81%) |
Jun 21, 2007 | 18.01 | 18.46 | 17.77 | 18.10 | 321,681 | -0.05(-0.27%) |
Jun 20, 2007 | 18.89 | 18.89 | 18.00 | 18.15 | 244,703 | -0.64(-3.42%) |
Jun 19, 2007 | 19.07 | 19.09 | 18.74 | 18.79 | 138,230 | -0.44(-2.28%) |
Jun 18, 2007 | 19.22 | 19.29 | 19.15 | 19.23 | 443,570 | +0.03(+0.15%) |
Jun 15, 2007 | 19.40 | 19.40 | 18.98 | 19.20 | 312,020 | +0.08(+0.41%) |
Jun 14, 2007 | 19.20 | 19.44 | 19.02 | 19.12 | 117,161 | -0.12(-0.61%) |
Jun 13, 2007 | 19.16 | 19.54 | 18.96 | 19.24 | 101,334 | +0.14(+0.71%) |
Jun 12, 2007 | 19.31 | 19.31 | 18.93 | 19.10 | 128,055 | -0.36(-1.85%) |
Jun 11, 2007 | 19.25 | 19.60 | 19.09 | 19.46 | 69,237 | +0.08(+0.40%) |
Jun 08, 2007 | 19.25 | 19.45 | 19.02 | 19.38 | 88,462 | +0.14(+0.71%) |
Jun 07, 2007 | 19.61 | 19.65 | 19.18 | 19.25 | 86,825 | -0.50(-2.51%) |
Jun 06, 2007 | 19.91 | 19.91 | 19.48 | 19.74 | 64,966 | -0.32(-1.60%) |
Jun 05, 2007 | 19.91 | 20.06 | 19.81 | 20.06 | 121,289 | +0.02(+0.10%) |
Jun 04, 2007 | 19.66 | 20.06 | 19.66 | 20.04 | 107,613 | +0.23(+1.18%) |
Jun 01, 2007 | 19.79 | 20.05 | 19.58 | 19.81 | 79,688 | +0.11(+0.54%) |
May 31, 2007 | 19.59 | 20.16 | 19.59 | 19.70 | 180,081 | +0.19(+1.00%) |
May 30, 2007 | 19.65 | 19.84 | 19.38 | 19.51 | 136,085 | -0.29(-1.47%) |
May 29, 2007 | 19.58 | 20.01 | 19.49 | 19.80 | 104,999 | +0.33(+1.70%) |
May 25, 2007 | 19.57 | 19.82 | 19.42 | 19.47 | 109,170 | +0.02(+0.10%) |
May 24, 2007 | 19.73 | 20.04 | 19.40 | 19.45 | 122,906 | -0.30(-1.53%) |
May 23, 2007 | 19.94 | 20.28 | 19.65 | 19.75 | 52,644 | -0.21(-1.07%) |
May 22, 2007 | 19.69 | 19.97 | 19.62 | 19.97 | 98,093 | +0.22(+1.13%) |
May 21, 2007 | 19.89 | 20.05 | 19.58 | 19.74 | 97,135 | -0.25(-1.27%) |
May 18, 2007 | 19.85 | 20.13 | 19.74 | 20.00 | 85,638 | +0.20(+1.03%) |
May 17, 2007 | 19.79 | 19.84 | 19.68 | 19.79 | 61,963 | -0.09(-0.44%) |
May 16, 2007 | 19.85 | 20.23 | 19.74 | 19.88 | 95,445 | +0.13(+0.64%) |
May 15, 2007 | 20.13 | 20.43 | 19.65 | 19.75 | 97,620 | -0.43(-2.12%) |
May 14, 2007 | 20.45 | 20.86 | 19.95 | 20.18 | 118,144 | -0.34(-1.66%) |
May 11, 2007 | 20.48 | 20.58 | 20.19 | 20.52 | 61,558 | +0.24(+1.20%) |
May 10, 2007 | 20.69 | 20.75 | 20.20 | 20.28 | 123,532 | -0.55(-2.66%) |
May 09, 2007 | 20.64 | 20.88 | 20.19 | 20.83 | 129,531 | +0.10(+0.47%) |
May 08, 2007 | 20.56 | 20.78 | 20.10 | 20.73 | 84,779 | +0.15(+0.71%) |
May 07, 2007 | 20.54 | 20.71 | 20.43 | 20.59 | 84,285 | +0.18(+0.86%) |
May 04, 2007 | 20.49 | 20.49 | 20.25 | 20.41 | 95,300 | +0.01(+0.05%) |
May 03, 2007 | 20.21 | 20.45 | 20.05 | 20.40 | 185,079 | +0.16(+0.77%) |
May 02, 2007 | 19.97 | 20.30 | 19.87 | 20.25 | 102,299 | +0.25(+1.27%) |