Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.83 | 22.21 | 21.60 | 21.83 | 9,365 | +0.22(+1.03%) |
Jun 27, 2008 | 21.61 | 21.70 | 21.33 | 21.61 | 14,900 | -0.06(-0.30%) |
Jun 26, 2008 | 21.67 | 21.78 | 21.50 | 21.67 | 4,390 | +0.37(+1.72%) |
Jun 25, 2008 | 21.30 | 22.32 | 21.27 | 21.30 | 13,600 | -1.05(-4.71%) |
Jun 24, 2008 | 22.36 | 22.42 | 21.84 | 22.36 | 7,910 | +0.48(+2.19%) |
Jun 23, 2008 | 21.16 | 21.88 | 21.46 | 21.88 | 4,500 | +0.71(+3.37%) |
Jun 20, 2008 | 21.16 | 22.00 | 21.16 | 21.16 | 5,165 | -0.95(-4.32%) |
Jun 19, 2008 | 22.12 | 22.33 | 22.06 | 22.12 | 6,280 | -0.13(-0.59%) |
Jun 18, 2008 | 22.25 | 22.27 | 21.95 | 22.25 | 12,725 | +0.16(+0.72%) |
Jun 17, 2008 | 22.09 | 22.09 | 21.60 | 22.09 | 5,700 | +0.53(+2.46%) |
Jun 16, 2008 | 21.56 | 21.63 | 21.51 | 21.56 | 3,300 | +0.26(+1.23%) |
Jun 13, 2008 | 21.30 | 21.30 | 20.93 | 21.30 | 4,075 | +0.24(+1.15%) |
Jun 12, 2008 | 21.05 | 21.23 | 20.82 | 21.05 | 6,985 | -0.48(-2.23%) |
Jun 11, 2008 | 21.54 | 21.58 | 21.23 | 21.54 | 10,735 | +0.54(+2.56%) |
Jun 10, 2008 | 21.00 | 21.25 | 20.69 | 21.00 | 3,170 | -0.88(-4.01%) |
Jun 09, 2008 | 21.88 | 21.99 | 21.70 | 21.88 | 9,360 | +0.19(+0.90%) |
Jun 06, 2008 | 21.68 | 22.23 | 21.64 | 21.68 | 5,910 | +0.05(+0.23%) |
Jun 05, 2008 | 21.63 | 21.63 | 21.49 | 21.63 | 3,075 | +0.21(+0.97%) |
Jun 04, 2008 | 21.42 | 21.64 | 21.31 | 21.42 | 3,440 | -0.36(-1.67%) |
Jun 03, 2008 | 21.79 | 22.23 | 21.73 | 21.79 | 3,310 | -0.45(-2.02%) |
Jun 02, 2008 | 22.24 | 22.50 | 21.92 | 22.24 | 5,620 | -0.34(-1.50%) |
May 30, 2008 | 22.25 | 22.58 | 22.44 | 22.58 | 9,837 | +0.33(+1.48%) |
May 29, 2008 | 22.25 | 22.54 | 22.07 | 22.25 | 7,555 | -0.49(-2.14%) |
May 28, 2008 | 22.73 | 22.73 | 21.57 | 22.73 | 9,230 | +0.67(+3.05%) |
May 27, 2008 | 22.88 | 22.61 | 21.97 | 22.06 | 15,655 | -0.82(-3.59%) |
May 26, 2008 | 22.88 | 22.90 | 22.66 | 22.88 | 17,140 | +0.00(+0.00%) |
May 23, 2008 | 22.88 | 22.90 | 22.66 | 22.88 | 17,140 | +0.42(+1.89%) |
May 22, 2008 | 22.46 | 22.55 | 22.32 | 22.46 | 5,190 | +0.54(+2.45%) |
May 21, 2008 | 21.92 | 22.78 | 21.92 | 21.92 | 6,070 | -0.37(-1.65%) |
May 20, 2008 | 22.29 | 22.46 | 22.06 | 22.29 | 17,315 | +0.11(+0.48%) |
May 19, 2008 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
May 16, 2008 | 22.18 | 22.53 | 21.95 | 22.18 | 7,105 | -0.23(-1.04%) |
May 15, 2008 | 22.41 | 22.59 | 22.04 | 22.41 | 3,805 | -0.21(-0.95%) |
May 14, 2008 | 22.63 | 22.78 | 22.46 | 22.63 | 5,090 | -0.08(-0.37%) |
May 13, 2008 | 22.71 | 22.71 | 22.26 | 22.71 | 5,552 | +0.42(+1.90%) |
May 12, 2008 | 22.29 | 22.85 | 22.22 | 22.29 | 7,684 | -0.55(-2.39%) |
May 09, 2008 | 22.21 | 22.90 | 22.59 | 22.83 | 6,135 | +0.62(+2.79%) |
May 08, 2008 | 22.21 | 22.60 | 21.88 | 22.21 | 4,260 | -0.09(-0.38%) |
May 07, 2008 | 22.30 | 22.99 | 22.29 | 22.30 | 5,335 | -0.66(-2.90%) |
May 06, 2008 | 22.96 | 22.96 | 22.55 | 22.96 | 6,200 | +0.36(+1.57%) |
May 05, 2008 | 22.61 | 22.75 | 22.12 | 22.61 | 5,775 | +1.07(+4.95%) |
May 02, 2008 | 20.92 | 21.57 | 21.25 | 21.54 | 8,500 | +0.63(+3.00%) |
May 01, 2008 | 20.92 | 21.11 | 20.68 | 20.92 | 5,965 | -0.50(-2.34%) |
Apr 30, 2008 | 21.42 | 21.87 | 21.42 | 21.42 | 8,950 | +0.05(+0.24%) |
Apr 29, 2008 | 21.37 | 22.11 | 21.28 | 21.37 | 4,500 | -0.76(-3.42%) |
Apr 28, 2008 | 22.12 | 22.22 | 21.91 | 22.12 | 6,655 | +0.25(+1.13%) |
Apr 25, 2008 | 21.16 | 21.87 | 21.42 | 21.87 | 13,800 | +0.71(+3.36%) |
Apr 24, 2008 | 21.16 | 21.20 | 20.74 | 21.16 | 5,200 | +0.11(+0.54%) |
Apr 23, 2008 | 21.05 | 21.42 | 21.05 | 21.05 | 5,555 | -0.95(-4.32%) |
Apr 22, 2008 | 22.00 | 22.48 | 22.00 | 22.00 | 6,595 | -0.04(-0.19%) |
Apr 21, 2008 | 22.04 | 22.04 | 21.43 | 22.04 | 6,360 | +1.00(+4.74%) |
Apr 18, 2008 | 21.05 | 21.30 | 20.55 | 21.05 | 5,745 | +0.88(+4.35%) |
Apr 17, 2008 | 20.17 | 20.17 | 19.79 | 20.17 | 24,650 | -0.06(-0.31%) |
Apr 16, 2008 | 20.23 | 20.26 | 20.11 | 20.23 | 13,950 | +0.45(+2.30%) |
Apr 15, 2008 | 19.77 | 19.86 | 19.76 | 19.77 | 4,805 | -0.15(-0.75%) |
Apr 14, 2008 | 19.67 | 19.94 | 19.74 | 19.92 | 3,365 | +0.25(+1.30%) |
Apr 11, 2008 | 20.86 | 20.64 | 19.67 | 19.67 | 3,400 | -1.19(-5.71%) |
Apr 10, 2008 | 20.86 | 20.86 | 20.19 | 20.86 | 6,025 | +0.44(+2.14%) |
Apr 09, 2008 | 20.42 | 20.46 | 20.14 | 20.42 | 4,410 | +0.11(+0.52%) |
Apr 08, 2008 | 20.24 | 20.39 | 20.27 | 20.32 | 4,165 | +0.07(+0.36%) |
Apr 07, 2008 | 20.24 | 20.74 | 20.24 | 20.24 | 8,690 | -0.58(-2.79%) |
Apr 04, 2008 | 20.83 | 20.89 | 20.18 | 20.83 | 310,940 | +0.93(+4.68%) |
Apr 03, 2008 | 19.89 | 20.05 | 19.77 | 19.89 | 198,780 | +0.16(+0.82%) |
Apr 02, 2008 | 19.57 | 19.73 | 19.59 | 19.73 | 216,800 | +0.16(+0.84%) |
Apr 01, 2008 | 19.42 | 19.57 | 19.43 | 19.57 | 176,095 | +0.15(+0.79%) |
Mar 31, 2008 | 19.42 | 19.50 | 19.10 | 19.42 | 6,032 | -0.08(-0.43%) |
Mar 28, 2008 | 19.60 | 19.73 | 19.50 | 19.50 | 164,705 | -0.10(-0.51%) |
Mar 27, 2008 | 19.85 | 19.80 | 19.60 | 19.60 | 188,950 | -0.25(-1.24%) |
Mar 26, 2008 | 9.125 | 20.40 | 19.71 | 19.85 | 155,605 | +1.70(+9.37%) |
Mar 25, 2008 | 0.1250 | 18.14 | 18.14 | 18.14 | 490 | +0.00(+0.00%) |
Mar 24, 2008 | 17.21 | 18.22 | 17.70 | 18.14 | 9,125 | +0.93(+5.43%) |
Mar 21, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.00(+0.00%) |
Mar 20, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.14(+0.85%) |
Mar 19, 2008 | 17.07 | 18.50 | 17.07 | 17.07 | 10,266 | -1.32(-7.19%) |
Mar 18, 2008 | 17.76 | 18.75 | 18.02 | 18.39 | 9,615 | +0.63(+3.53%) |
Mar 17, 2008 | 17.76 | 18.37 | 17.76 | 17.76 | 64,240 | -0.47(-2.58%) |
Mar 14, 2008 | 18.28 | 18.36 | 17.87 | 18.23 | 3,880 | -0.05(-0.28%) |
Mar 13, 2008 | 18.57 | 18.55 | 18.04 | 18.28 | 7,914 | -0.28(-1.53%) |
Mar 12, 2008 | 18.57 | 18.65 | 18.01 | 18.57 | 5,154 | +0.70(+3.92%) |
Mar 11, 2008 | 17.86 | 18.02 | 17.52 | 17.86 | 3,970 | +0.23(+1.30%) |
Mar 10, 2008 | 17.64 | 17.80 | 17.20 | 17.64 | 8,825 | +0.49(+2.86%) |
Mar 07, 2008 | 17.14 | 17.92 | 17.07 | 17.14 | 5,890 | -1.04(-5.72%) |
Mar 06, 2008 | 18.78 | 18.93 | 18.11 | 18.18 | 7,880 | -0.60(-3.17%) |
Mar 05, 2008 | 18.30 | 18.89 | 18.58 | 18.78 | 4,575 | +0.48(+2.59%) |
Mar 04, 2008 | 18.30 | 18.82 | 18.17 | 18.30 | 16,986 | -0.45(-2.40%) |
Mar 03, 2008 | 18.76 | 18.96 | 18.50 | 18.76 | 3,500 | +0.29(+1.55%) |
Feb 29, 2008 | 18.68 | 18.47 | 18.20 | 18.47 | 45,890 | -0.21(-1.11%) |
Feb 28, 2008 | 18.68 | 19.02 | 18.68 | 18.68 | 4,640 | +0.05(+0.29%) |
Feb 27, 2008 | 18.62 | 18.82 | 18.62 | 18.62 | 2,510 | -0.00(-0.01%) |
Feb 26, 2008 | 18.63 | 18.69 | 18.51 | 18.63 | 1,775 | +1.33(+7.70%) |
Feb 25, 2008 | 17.29 | 17.38 | 16.98 | 17.29 | 5,410 | +0.81(+4.94%) |
Feb 22, 2008 | 16.39 | 16.62 | 15.78 | 16.48 | 3,050 | +0.09(+0.54%) |
Feb 21, 2008 | 16.96 | 16.99 | 16.30 | 16.39 | 6,935 | -0.56(-3.33%) |
Feb 20, 2008 | 16.96 | 16.99 | 16.67 | 16.96 | 1,785 | -0.01(-0.04%) |
Feb 19, 2008 | 17.27 | 17.26 | 16.87 | 16.96 | 6,235 | -0.31(-1.78%) |
Feb 18, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | +0.00(+0.00%) |
Feb 15, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | -0.21(-1.20%) |
Feb 14, 2008 | 17.48 | 17.52 | 17.39 | 17.48 | 3,779 | +0.20(+1.13%) |
Feb 13, 2008 | 17.29 | 17.29 | 17.05 | 17.29 | 2,000 | +0.32(+1.88%) |
Feb 12, 2008 | 16.97 | 17.04 | 16.92 | 16.97 | 11,855 | +0.12(+0.69%) |
Feb 11, 2008 | 16.85 | 17.07 | 16.32 | 16.85 | 2,743 | +0.52(+3.15%) |
Feb 08, 2008 | 16.34 | 16.36 | 16.07 | 16.34 | 11,495 | +0.20(+1.21%) |
Feb 07, 2008 | 15.82 | 16.14 | 15.62 | 16.14 | 8,335 | +0.32(+2.04%) |
Feb 06, 2008 | 15.82 | 15.88 | 15.72 | 15.82 | 3,080 | -0.03(-0.18%) |
Feb 05, 2008 | 16.59 | 16.19 | 15.84 | 15.85 | 23,925 | -0.74(-4.47%) |
Feb 04, 2008 | 15.75 | 16.99 | 16.01 | 16.59 | 10,020 | +0.84(+5.32%) |
Feb 01, 2008 | 14.63 | 15.75 | 15.03 | 15.75 | 11,310 | +1.12(+7.67%) |
Jan 31, 2008 | 14.63 | 14.63 | 14.14 | 14.63 | 11,670 | +0.23(+1.57%) |
Jan 30, 2008 | 14.40 | 14.65 | 14.20 | 14.40 | 50,810 | +0.29(+2.03%) |
Jan 29, 2008 | 14.11 | 14.38 | 14.04 | 14.11 | 8,570 | +0.07(+0.53%) |
Jan 28, 2008 | 13.87 | 14.04 | 13.68 | 14.04 | 14,080 | +0.17(+1.25%) |
Jan 25, 2008 | 13.50 | 13.91 | 13.73 | 13.87 | 9,305 | +0.37(+2.74%) |
Jan 24, 2008 | 13.50 | 13.50 | 13.21 | 13.50 | 11,370 | +0.81(+6.38%) |
Jan 23, 2008 | 12.69 | 12.85 | 11.95 | 12.69 | 11,805 | +0.61(+5.03%) |
Jan 22, 2008 | 12.57 | 12.36 | 11.90 | 12.08 | 41,600 | -0.49(-3.92%) |
Jan 21, 2008 | 12.57 | 13.31 | 12.39 | 12.57 | 6,885 | +0.00(+0.00%) |
Jan 18, 2008 | 12.57 | 13.31 | 12.39 | 12.57 | 6,885 | -0.58(-4.42%) |
Jan 17, 2008 | 13.15 | 13.78 | 13.13 | 13.15 | 26,765 | -0.69(-4.96%) |
Jan 16, 2008 | 13.84 | 14.10 | 13.47 | 13.84 | 24,752 | -0.40(-2.83%) |
Jan 15, 2008 | 14.47 | 14.27 | 14.00 | 14.24 | 7,810 | -0.22(-1.56%) |
Jan 14, 2008 | 14.52 | 14.47 | 14.21 | 14.47 | 20,485 | -0.05(-0.36%) |
Jan 11, 2008 | 14.52 | 14.63 | 13.26 | 14.52 | 33,000 | +0.75(+5.45%) |
Jan 10, 2008 | 13.77 | 13.88 | 13.68 | 13.77 | 3,575 | -0.24(-1.71%) |
Jan 09, 2008 | 14.11 | 14.06 | 13.80 | 14.01 | 5,925 | -0.10(-0.67%) |
Jan 08, 2008 | 14.11 | 14.73 | 13.95 | 14.11 | 7,165 | -0.51(-3.51%) |
Jan 07, 2008 | 15.07 | 15.12 | 14.50 | 14.62 | 37,775 | -0.46(-3.03%) |
Jan 04, 2008 | 15.07 | 15.53 | 15.07 | 15.07 | 4,575 | -0.56(-3.58%) |
Jan 03, 2008 | 15.63 | 15.70 | 15.48 | 15.63 | 3,662 | +0.28(+1.85%) |
Jan 02, 2008 | 15.41 | 15.62 | 15.35 | 15.35 | 37,000 | -0.06(-0.40%) |
Jan 01, 2008 | 15.41 | 15.78 | 15.36 | 15.41 | 18,016 | +0.00(+0.00%) |
Dec 31, 2007 | 15.41 | 15.78 | 15.36 | 15.41 | 18,016 | -0.23(-1.46%) |
Dec 28, 2007 | 15.64 | 15.79 | 15.35 | 15.64 | 65,890 | +0.01(+0.06%) |
Dec 27, 2007 | 15.00 | 15.64 | 15.35 | 15.63 | 3,430 | +0.63(+4.20%) |
Dec 26, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 3,100 | -0.26(-1.67%) |
Dec 24, 2007 | 15.26 | 15.29 | 15.21 | 15.26 | 1,035 | -0.34(-2.21%) |
Dec 21, 2007 | 15.60 | 15.60 | 14.90 | 15.60 | 10,720 | +0.71(+4.80%) |
Dec 20, 2007 | 14.88 | 15.01 | 14.79 | 14.88 | 9,535 | -0.06(-0.43%) |
Dec 19, 2007 | 14.97 | 15.09 | 14.84 | 14.95 | 6,760 | -0.02(-0.13%) |
Dec 18, 2007 | 14.97 | 15.15 | 14.84 | 14.97 | 6,632 | -0.36(-2.35%) |
Dec 17, 2007 | 14.99 | 15.37 | 14.95 | 15.33 | 19,495 | +0.34(+2.25%) |
Dec 14, 2007 | 14.99 | 15.12 | 14.93 | 14.99 | 8,200 | -0.15(-1.02%) |
Dec 13, 2007 | 15.17 | 15.21 | 14.92 | 15.15 | 21,410 | -0.02(-0.16%) |
Dec 12, 2007 | 15.17 | 15.22 | 15.10 | 15.17 | 9,665 | -0.01(-0.07%) |
Dec 11, 2007 | 15.18 | 15.23 | 14.95 | 15.18 | 18,337 | +0.24(+1.62%) |
Dec 10, 2007 | 14.94 | 15.15 | 14.84 | 14.94 | 4,998 | -0.26(-1.73%) |
Dec 07, 2007 | 15.02 | 15.73 | 15.01 | 15.20 | 11,800 | +0.19(+1.23%) |
Dec 06, 2007 | 14.62 | 15.13 | 14.74 | 15.02 | 7,775 | +0.40(+2.71%) |
Dec 05, 2007 | 14.62 | 16.75 | 14.49 | 14.62 | 19,150 | +0.09(+0.61%) |
Dec 04, 2007 | 14.53 | 14.53 | 13.73 | 14.53 | 12,900 | +0.21(+1.49%) |
Dec 03, 2007 | 14.32 | 14.63 | 14.10 | 14.32 | 14,700 | -0.23(-1.57%) |
Nov 30, 2007 | 14.51 | 14.75 | 14.49 | 14.55 | 4,025 | +0.04(+0.25%) |
Nov 29, 2007 | 14.97 | 14.69 | 14.39 | 14.51 | 7,680 | -0.46(-3.07%) |
Nov 28, 2007 | 14.97 | 15.35 | 14.93 | 14.97 | 12,010 | -0.38(-2.47%) |
Nov 27, 2007 | 15.35 | 15.83 | 15.34 | 15.35 | 12,935 | -0.59(-3.72%) |
Nov 26, 2007 | 15.94 | 15.98 | 15.80 | 15.94 | 6,330 | -0.19(-1.16%) |
Nov 23, 2007 | 16.50 | 16.13 | 15.53 | 16.13 | 1,310 | -0.37(-2.24%) |
Nov 21, 2007 | 16.13 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.00%) |
Nov 20, 2007 | 16.50 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.01%) |
Nov 19, 2007 | 16.50 | 16.56 | 15.70 | 16.50 | 2,380 | +0.68(+4.31%) |
Nov 16, 2007 | 15.82 | 16.19 | 15.82 | 15.82 | 15,020 | -0.10(-0.65%) |
Nov 15, 2007 | 15.92 | 16.23 | 15.92 | 15.92 | 8,105 | -0.39(-2.42%) |
Nov 14, 2007 | 16.58 | 16.79 | 16.11 | 16.32 | 8,925 | -0.26(-1.59%) |
Nov 13, 2007 | 16.72 | 16.61 | 15.90 | 16.58 | 6,275 | -0.14(-0.84%) |
Nov 12, 2007 | 16.72 | 16.90 | 16.64 | 16.72 | 7,240 | -0.60(-3.48%) |
Nov 09, 2007 | 17.32 | 17.48 | 17.11 | 17.32 | 8,840 | +0.24(+1.41%) |
Nov 08, 2007 | 17.08 | 17.28 | 17.02 | 17.08 | 19,754 | +0.35(+2.10%) |
Nov 07, 2007 | 16.73 | 16.89 | 16.64 | 16.73 | 8,775 | -0.17(-1.03%) |
Nov 06, 2007 | 16.90 | 17.55 | 16.83 | 16.90 | 7,535 | -0.22(-1.26%) |
Nov 05, 2007 | 17.85 | 17.27 | 16.97 | 17.12 | 6,040 | -0.73(-4.09%) |
Nov 02, 2007 | 17.85 | 17.91 | 17.45 | 17.85 | 9,140 | +0.29(+1.63%) |
Nov 01, 2007 | 17.56 | 17.79 | 17.45 | 17.56 | 19,970 | -0.33(-1.85%) |
Oct 31, 2007 | 17.31 | 17.89 | 17.32 | 17.89 | 3,835 | +0.58(+3.37%) |
Oct 30, 2007 | 17.98 | 17.75 | 17.31 | 17.31 | 11,695 | -0.67(-3.73%) |
Oct 29, 2007 | 17.47 | 18.06 | 17.31 | 17.98 | 13,620 | +0.51(+2.93%) |
Oct 26, 2007 | 17.47 | 17.81 | 17.36 | 17.47 | 6,270 | -0.24(-1.35%) |
Oct 25, 2007 | 17.71 | 18.29 | 17.55 | 17.71 | 5,905 | -0.13(-0.71%) |
Oct 24, 2007 | 17.64 | 17.88 | 17.49 | 17.84 | 3,175 | +0.20(+1.11%) |
Oct 23, 2007 | 17.64 | 17.64 | 17.41 | 17.64 | 10,980 | -0.29(-1.62%) |
Oct 19, 2007 | 17.93 | 18.30 | 17.78 | 17.93 | 14,535 | -0.28(-1.54%) |
Oct 18, 2007 | 18.21 | 18.35 | 18.05 | 18.21 | 5,660 | +0.01(+0.07%) |
Oct 17, 2007 | 18.20 | 18.22 | 18.05 | 18.20 | 11,190 | +0.32(+1.76%) |
Oct 16, 2007 | 17.88 | 18.23 | 17.88 | 17.88 | 233,700 | -0.22(-1.20%) |
Oct 15, 2007 | 18.10 | 18.48 | 17.99 | 18.10 | 145,380 | -0.33(-1.78%) |
Oct 12, 2007 | 18.43 | 18.47 | 18.32 | 18.43 | 10,445 | +0.20(+1.10%) |
Oct 11, 2007 | 18.23 | 18.23 | 18.09 | 18.23 | 107,230 | +0.12(+0.66%) |
Oct 10, 2007 | 18.11 | 18.30 | 18.10 | 18.11 | 14,590 | -0.13(-0.72%) |
Oct 09, 2007 | 18.24 | 18.29 | 18.06 | 18.24 | 10,505 | -0.08(-0.43%) |
Oct 08, 2007 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 18.32 | 18.50 | 18.19 | 18.32 | 50,980 | +0.24(+1.31%) |
Oct 04, 2007 | 18.30 | 18.09 | 17.92 | 18.08 | 115,760 | -0.22(-1.20%) |
Oct 03, 2007 | 18.30 | 18.41 | 18.28 | 18.30 | 4,345 | -0.27(-1.43%) |
Oct 02, 2007 | 18.57 | 18.57 | 18.30 | 18.57 | 7,424 | +0.22(+1.20%) |
Oct 01, 2007 | 19.00 | 18.99 | 18.34 | 18.34 | 7,575 | -0.66(-3.46%) |
Sep 28, 2007 | 19.00 | 20.07 | 18.98 | 19.00 | 9,760 | -0.92(-4.61%) |
Sep 27, 2007 | 19.78 | 19.92 | 19.86 | 19.92 | 4,900 | +0.14(+0.70%) |
Sep 26, 2007 | 19.87 | 19.85 | 19.59 | 19.78 | 2,880 | -0.09(-0.43%) |
Sep 25, 2007 | 19.87 | 19.98 | 19.75 | 19.87 | 21,023 | -0.18(-0.90%) |
Sep 24, 2007 | 20.05 | 20.10 | 19.78 | 20.05 | 5,095 | +0.22(+1.10%) |
Sep 21, 2007 | 19.92 | 19.83 | 19.63 | 19.83 | 16,995 | -0.09(-0.46%) |
Sep 20, 2007 | 19.92 | 20.02 | 19.76 | 19.92 | 10,420 | +0.10(+0.51%) |
Sep 19, 2007 | 19.82 | 20.01 | 19.35 | 19.82 | 9,280 | +0.48(+2.47%) |
Sep 18, 2007 | 18.26 | 19.38 | 18.79 | 19.34 | 4,805 | +1.08(+5.91%) |
Sep 17, 2007 | 18.26 | 18.91 | 18.26 | 18.26 | 4,205 | -0.59(-3.15%) |
Sep 14, 2007 | 18.85 | 19.02 | 18.83 | 18.85 | 3,660 | -0.36(-1.85%) |
Sep 13, 2007 | 19.21 | 19.21 | 18.51 | 19.21 | 5,045 | +0.83(+4.52%) |
Sep 12, 2007 | 17.96 | 18.64 | 18.05 | 18.38 | 10,140 | +0.42(+2.34%) |
Sep 11, 2007 | 17.96 | 18.33 | 17.88 | 17.96 | 10,830 | -0.04(-0.24%) |
Sep 10, 2007 | 18.00 | 18.00 | 17.75 | 18.00 | 3,680 | -0.04(-0.20%) |
Sep 07, 2007 | 18.04 | 18.22 | 17.70 | 18.04 | 4,335 | -0.06(-0.32%) |
Sep 06, 2007 | 17.84 | 18.19 | 18.10 | 18.10 | 2,355 | +0.26(+1.47%) |
Sep 05, 2007 | 17.84 | 18.39 | 17.84 | 17.84 | 3,110 | -0.67(-3.62%) |
Sep 04, 2007 | 18.51 | 18.78 | 17.64 | 18.51 | 3,795 | +0.98(+5.58%) |
Aug 31, 2007 | 17.53 | 17.69 | 17.47 | 17.53 | 7,400 | +0.16(+0.91%) |
Aug 30, 2007 | 17.37 | 17.42 | 17.35 | 17.37 | 4,330 | +0.07(+0.40%) |
Aug 29, 2007 | 16.86 | 17.30 | 16.94 | 17.30 | 16,450 | +0.44(+2.60%) |
Aug 28, 2007 | 16.86 | 17.12 | 16.81 | 16.86 | 3,250 | -0.87(-4.89%) |
Aug 27, 2007 | 17.73 | 17.75 | 17.38 | 17.73 | 35,045 | +0.06(+0.35%) |
Aug 24, 2007 | 17.11 | 17.76 | 17.17 | 17.67 | 114,610 | +0.55(+3.24%) |
Aug 23, 2007 | 17.11 | 17.36 | 17.11 | 17.11 | 3,385 | -0.16(-0.93%) |
Aug 22, 2007 | 17.27 | 17.31 | 16.95 | 17.27 | 7,360 | +0.46(+2.73%) |
Aug 21, 2007 | 16.82 | 17.11 | 16.73 | 16.82 | 1,855 | -0.43(-2.48%) |
Aug 20, 2007 | 17.24 | 17.41 | 17.07 | 17.24 | 7,615 | +0.03(+0.19%) |
Aug 17, 2007 | 17.21 | 17.42 | 16.62 | 17.21 | 28,020 | +0.47(+2.81%) |
Aug 16, 2007 | 16.74 | 16.81 | 16.40 | 16.74 | 93,290 | -0.38(-2.22%) |
Aug 15, 2007 | 17.12 | 17.33 | 17.01 | 17.12 | 6,455 | -0.09(-0.55%) |
Aug 14, 2007 | 17.21 | 18.16 | 17.21 | 17.21 | 194,375 | -0.96(-5.26%) |
Aug 13, 2007 | 18.17 | 18.50 | 18.17 | 18.17 | 73,330 | +0.20(+1.13%) |
Aug 10, 2007 | 17.97 | 18.08 | 17.53 | 17.97 | 3,940 | +0.18(+0.99%) |
Aug 09, 2007 | 17.79 | 17.97 | 17.65 | 17.79 | 4,890 | +0.08(+0.46%) |
Aug 08, 2007 | 17.71 | 17.97 | 17.71 | 17.71 | 109,510 | +0.24(+1.36%) |
Aug 07, 2007 | 17.47 | 18.04 | 17.12 | 17.47 | 213,115 | -0.00(-0.00%) |
Aug 06, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 17.47 | 18.03 | 17.41 | 17.47 | 3,905 | +0.01(+0.04%) |
Aug 02, 2007 | 17.47 | 17.47 | 17.05 | 17.47 | 5,965 | +0.72(+4.30%) |
Aug 01, 2007 | 16.75 | 16.97 | 16.58 | 16.75 | 4,435 | -0.33(-1.92%) |
Jul 31, 2007 | 17.07 | 17.28 | 16.88 | 17.07 | 7,815 | +0.22(+1.33%) |
Jul 30, 2007 | 16.85 | 17.05 | 16.80 | 16.85 | 5,640 | -0.31(-1.80%) |
Jul 27, 2007 | 17.46 | 17.48 | 17.03 | 17.16 | 12,415 | -0.30(-1.72%) |
Jul 26, 2007 | 17.46 | 18.13 | 17.36 | 17.46 | 8,608 | -0.67(-3.70%) |
Jul 25, 2007 | 18.13 | 18.30 | 17.96 | 18.13 | 7,015 | -0.35(-1.89%) |
Jul 24, 2007 | 18.48 | 18.64 | 18.36 | 18.48 | 5,175 | -0.35(-1.84%) |
Jul 23, 2007 | 18.83 | 19.07 | 18.78 | 18.83 | 7,795 | -0.19(-1.00%) |
Jul 20, 2007 | 19.02 | 19.21 | 19.02 | 19.02 | 3,615 | -0.15(-0.76%) |
Jul 19, 2007 | 19.16 | 19.23 | 18.99 | 19.16 | 3,825 | +0.36(+1.90%) |
Jul 18, 2007 | 18.67 | 18.91 | 18.68 | 18.80 | 7,100 | +0.14(+0.74%) |
Jul 17, 2007 | 18.67 | 18.82 | 18.50 | 18.67 | 5,915 | -0.05(-0.29%) |
Jul 16, 2007 | 18.84 | 18.97 | 18.72 | 18.72 | 107,825 | -0.12(-0.63%) |
Jul 13, 2007 | 18.68 | 18.88 | 18.65 | 18.84 | 12,190 | +0.16(+0.86%) |
Jul 12, 2007 | 18.61 | 18.89 | 18.53 | 18.68 | 6,340 | +0.07(+0.40%) |
Jul 11, 2007 | 18.81 | 18.80 | 18.52 | 18.61 | 10,055 | -0.20(-1.08%) |
Jul 10, 2007 | 18.81 | 18.90 | 18.69 | 18.81 | 2,900 | -0.17(-0.88%) |
Jul 09, 2007 | 18.98 | 19.06 | 18.90 | 18.98 | 12,895 | +0.05(+0.27%) |
Jul 06, 2007 | 18.92 | 19.03 | 18.84 | 18.92 | 1,900 | +0.25(+1.32%) |
Jul 05, 2007 | 18.68 | 18.83 | 18.56 | 18.68 | 11,009 | +0.11(+0.61%) |
Jul 03, 2007 | 18.56 | 18.87 | 18.20 | 18.56 | 95,725 | +0.13(+0.71%) |