Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.19 | 14.35 | 14.12 | 14.23 | 534,757 | +0.06(+0.42%) |
Apr 29, 2008 | 14.26 | 14.34 | 14.15 | 14.18 | 651,721 | -0.06(-0.42%) |
Apr 28, 2008 | 14.21 | 14.31 | 14.10 | 14.23 | 560,016 | -0.02(-0.12%) |
Apr 25, 2008 | 14.24 | 14.29 | 14.18 | 14.25 | 649,553 | +0.07(+0.50%) |
Apr 24, 2008 | 14.27 | 14.35 | 14.01 | 14.18 | 409,536 | -0.02(-0.13%) |
Apr 23, 2008 | 13.96 | 14.28 | 13.90 | 14.20 | 467,700 | +0.31(+2.26%) |
Apr 22, 2008 | 14.02 | 14.08 | 13.81 | 13.88 | 378,378 | -0.23(-1.64%) |
Apr 21, 2008 | 14.26 | 14.39 | 14.10 | 14.12 | 308,148 | -0.24(-1.65%) |
Apr 18, 2008 | 14.39 | 14.44 | 14.20 | 14.35 | 754,798 | +0.12(+0.87%) |
Apr 17, 2008 | 14.32 | 14.44 | 14.19 | 14.23 | 543,272 | -0.14(-0.95%) |
Apr 16, 2008 | 14.20 | 14.42 | 14.09 | 14.37 | 542,811 | +0.27(+1.94%) |
Apr 15, 2008 | 13.93 | 14.09 | 13.92 | 14.09 | 281,915 | +0.23(+1.63%) |
Apr 14, 2008 | 13.65 | 14.09 | 13.65 | 13.87 | 634,869 | +0.19(+1.39%) |
Apr 11, 2008 | 13.64 | 13.80 | 13.60 | 13.68 | 368,400 | -0.10(-0.73%) |
Apr 10, 2008 | 13.71 | 13.86 | 13.66 | 13.78 | 448,993 | +0.04(+0.26%) |
Apr 09, 2008 | 13.86 | 13.99 | 13.70 | 13.74 | 809,638 | -0.11(-0.81%) |
Apr 08, 2008 | 13.70 | 13.91 | 13.64 | 13.85 | 689,086 | +0.09(+0.69%) |
Apr 07, 2008 | 13.74 | 13.81 | 13.60 | 13.76 | 295,900 | +0.09(+0.65%) |
Apr 04, 2008 | 13.57 | 13.85 | 13.48 | 13.67 | 360,982 | +0.08(+0.61%) |
Apr 03, 2008 | 13.55 | 13.72 | 13.53 | 13.59 | 349,424 | -0.04(-0.26%) |
Apr 02, 2008 | 13.43 | 13.68 | 13.43 | 13.62 | 618,122 | +0.16(+1.19%) |
Apr 01, 2008 | 13.45 | 13.59 | 13.36 | 13.46 | 1,090,644 | +0.09(+0.67%) |
Mar 31, 2008 | 13.23 | 13.40 | 13.18 | 13.37 | 463,999 | +0.18(+1.35%) |
Mar 28, 2008 | 13.19 | 13.29 | 13.17 | 13.20 | 1,292,858 | +0.06(+0.45%) |
Mar 27, 2008 | 13.76 | 13.76 | 13.11 | 13.14 | 1,900,956 | -0.58(-4.24%) |
Mar 26, 2008 | 13.58 | 13.86 | 13.56 | 13.72 | 836,463 | +0.06(+0.43%) |
Mar 25, 2008 | 13.59 | 13.79 | 13.54 | 13.66 | 518,121 | +0.09(+0.66%) |
Mar 24, 2008 | 13.56 | 13.64 | 13.37 | 13.57 | 722,461 | +0.07(+0.48%) |
Mar 21, 2008 | 13.29 | 13.51 | 13.04 | 13.51 | 1,850,191 | +0.00(+0.00%) |
Mar 20, 2008 | 13.29 | 13.51 | 13.04 | 13.51 | 1,850,191 | +0.27(+2.02%) |
Mar 19, 2008 | 13.33 | 13.60 | 13.24 | 13.24 | 560,378 | -0.07(-0.53%) |
Mar 18, 2008 | 13.36 | 13.36 | 13.04 | 13.31 | 1,076,522 | +0.23(+1.77%) |
Mar 17, 2008 | 12.98 | 13.19 | 12.98 | 13.08 | 813,384 | -0.23(-1.69%) |
Mar 14, 2008 | 13.48 | 13.48 | 13.06 | 13.30 | 516,521 | -0.12(-0.93%) |
Mar 13, 2008 | 13.35 | 13.49 | 13.26 | 13.43 | 621,644 | -0.12(-0.92%) |
Mar 12, 2008 | 13.56 | 13.81 | 13.36 | 13.55 | 667,156 | +0.01(+0.09%) |
Mar 11, 2008 | 13.72 | 13.76 | 13.30 | 13.54 | 1,003,891 | +0.11(+0.84%) |
Mar 10, 2008 | 13.46 | 13.60 | 13.39 | 13.43 | 573,310 | +0.02(+0.18%) |
Mar 07, 2008 | 13.39 | 13.56 | 13.28 | 13.40 | 620,629 | -0.03(-0.22%) |
Mar 06, 2008 | 13.68 | 13.80 | 13.43 | 13.43 | 603,347 | -0.35(-2.54%) |
Mar 05, 2008 | 13.85 | 13.88 | 13.60 | 13.78 | 866,873 | -0.08(-0.56%) |
Mar 04, 2008 | 13.81 | 13.94 | 13.74 | 13.86 | 1,173,947 | -0.09(-0.64%) |
Mar 03, 2008 | 13.84 | 13.95 | 13.71 | 13.95 | 1,077,551 | +0.11(+0.81%) |
Feb 29, 2008 | 13.91 | 14.02 | 13.72 | 13.84 | 715,830 | -0.20(-1.39%) |
Feb 28, 2008 | 14.20 | 14.34 | 13.94 | 14.03 | 1,225,558 | -0.23(-1.62%) |
Feb 27, 2008 | 14.37 | 14.51 | 14.23 | 14.26 | 813,853 | -0.27(-1.84%) |
Feb 26, 2008 | 13.89 | 14.69 | 13.89 | 14.53 | 1,479,819 | +0.55(+3.95%) |
Feb 25, 2008 | 13.80 | 14.05 | 13.77 | 13.98 | 510,197 | +0.20(+1.46%) |
Feb 22, 2008 | 13.80 | 13.91 | 13.71 | 13.78 | 805,396 | +0.07(+0.48%) |
Feb 21, 2008 | 14.26 | 14.28 | 13.68 | 13.71 | 655,426 | -0.48(-3.38%) |
Feb 20, 2008 | 14.09 | 14.27 | 13.98 | 14.19 | 400,266 | +0.05(+0.38%) |
Feb 19, 2008 | 14.45 | 14.50 | 14.00 | 14.14 | 610,742 | -0.10(-0.71%) |
Feb 18, 2008 | 14.16 | 14.29 | 14.02 | 14.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.16 | 14.29 | 14.02 | 14.24 | 503,926 | +0.04(+0.29%) |
Feb 14, 2008 | 14.39 | 14.58 | 14.13 | 14.20 | 344,280 | -0.21(-1.48%) |
Feb 13, 2008 | 14.64 | 14.70 | 14.37 | 14.41 | 590,208 | -0.07(-0.49%) |
Feb 12, 2008 | 14.44 | 14.58 | 14.35 | 14.48 | 688,459 | +0.08(+0.58%) |
Feb 11, 2008 | 14.31 | 14.53 | 14.16 | 14.40 | 526,971 | +0.07(+0.46%) |
Feb 08, 2008 | 14.59 | 14.67 | 14.27 | 14.34 | 509,141 | -0.22(-1.51%) |
Feb 07, 2008 | 14.50 | 14.64 | 14.37 | 14.55 | 561,395 | +0.02(+0.12%) |
Feb 06, 2008 | 14.68 | 14.79 | 14.42 | 14.54 | 786,649 | -0.08(-0.57%) |
Feb 05, 2008 | 14.55 | 14.79 | 14.52 | 14.62 | 456,439 | -0.17(-1.12%) |
Feb 04, 2008 | 14.61 | 14.82 | 14.39 | 14.79 | 544,460 | +0.17(+1.14%) |
Feb 01, 2008 | 14.64 | 14.77 | 14.47 | 14.62 | 499,701 | +0.02(+0.16%) |
Jan 31, 2008 | 14.00 | 14.69 | 14.00 | 14.60 | 896,727 | +0.42(+2.93%) |
Jan 30, 2008 | 14.37 | 14.57 | 14.15 | 14.18 | 861,546 | -0.22(-1.52%) |
Jan 29, 2008 | 14.19 | 14.57 | 14.11 | 14.40 | 983,614 | +0.21(+1.46%) |
Jan 28, 2008 | 13.99 | 14.19 | 13.86 | 14.19 | 420,695 | +0.24(+1.70%) |
Jan 25, 2008 | 14.32 | 14.37 | 13.79 | 13.96 | 726,491 | -0.19(-1.34%) |
Jan 24, 2008 | 14.34 | 14.38 | 14.07 | 14.15 | 852,221 | -0.11(-0.79%) |
Jan 23, 2008 | 14.13 | 14.37 | 13.92 | 14.26 | 1,447,366 | -0.13(-0.91%) |
Jan 22, 2008 | 14.20 | 14.71 | 14.20 | 14.39 | 1,453,946 | -0.32(-2.18%) |
Jan 21, 2008 | 14.74 | 14.85 | 14.26 | 14.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.74 | 14.85 | 14.26 | 14.71 | 1,189,583 | +0.02(+0.16%) |
Jan 17, 2008 | 15.00 | 15.00 | 14.61 | 14.69 | 703,014 | -0.29(-1.94%) |
Jan 16, 2008 | 15.18 | 15.30 | 14.97 | 14.98 | 646,935 | -0.21(-1.37%) |
Jan 15, 2008 | 15.30 | 15.37 | 15.06 | 15.18 | 841,838 | -0.30(-1.92%) |
Jan 14, 2008 | 15.59 | 15.65 | 15.38 | 15.48 | 531,104 | -0.04(-0.23%) |
Jan 11, 2008 | 15.53 | 15.70 | 15.43 | 15.52 | 381,214 | -0.08(-0.53%) |
Jan 10, 2008 | 15.51 | 15.76 | 15.44 | 15.60 | 450,848 | -0.04(-0.27%) |
Jan 09, 2008 | 15.53 | 15.65 | 15.39 | 15.64 | 511,174 | +0.05(+0.30%) |
Jan 08, 2008 | 15.85 | 15.95 | 15.57 | 15.59 | 740,510 | -0.23(-1.46%) |
Jan 07, 2008 | 15.72 | 15.92 | 15.58 | 15.82 | 1,682,250 | +0.14(+0.91%) |
Jan 04, 2008 | 15.60 | 15.75 | 15.49 | 15.68 | 943,088 | -0.02(-0.11%) |
Jan 03, 2008 | 16.04 | 16.16 | 15.70 | 15.70 | 472,598 | -0.36(-2.25%) |
Jan 02, 2008 | 16.41 | 16.43 | 15.88 | 16.06 | 644,912 | -0.42(-2.52%) |
Jan 01, 2008 | 16.15 | 16.53 | 15.97 | 16.48 | 1,381,376 | +0.00(+0.00%) |
Dec 31, 2007 | 16.15 | 16.53 | 15.97 | 16.48 | 1,381,376 | +0.26(+1.61%) |
Dec 28, 2007 | 16.16 | 16.30 | 15.96 | 16.22 | 1,402,529 | +0.17(+1.03%) |
Dec 27, 2007 | 15.92 | 16.38 | 15.92 | 16.05 | 555,214 | +0.13(+0.82%) |
Dec 26, 2007 | 15.90 | 15.92 | 15.79 | 15.92 | 424,237 | -0.04(-0.26%) |
Dec 24, 2007 | 15.71 | 15.97 | 15.71 | 15.96 | 182,091 | +0.22(+1.39%) |
Dec 21, 2007 | 15.95 | 16.16 | 15.70 | 15.74 | 900,388 | -0.07(-0.41%) |
Dec 20, 2007 | 16.09 | 16.09 | 15.56 | 15.81 | 850,946 | -0.20(-1.22%) |
Dec 19, 2007 | 15.85 | 16.00 | 15.72 | 16.00 | 290,842 | +0.15(+0.94%) |
Dec 18, 2007 | 15.73 | 16.00 | 15.66 | 15.85 | 438,371 | +0.14(+0.87%) |
Dec 17, 2007 | 15.80 | 15.84 | 15.64 | 15.72 | 510,197 | -0.15(-0.93%) |
Dec 14, 2007 | 15.83 | 15.94 | 15.78 | 15.87 | 305,511 | -0.14(-0.89%) |
Dec 13, 2007 | 15.94 | 16.01 | 15.76 | 16.01 | 679,813 | -0.11(-0.70%) |
Dec 12, 2007 | 16.43 | 16.52 | 15.97 | 16.12 | 473,441 | -0.02(-0.11%) |
Dec 11, 2007 | 16.43 | 16.48 | 16.08 | 16.14 | 444,609 | -0.27(-1.66%) |
Dec 10, 2007 | 16.52 | 16.56 | 16.32 | 16.41 | 308,714 | -0.10(-0.61%) |
Dec 07, 2007 | 16.61 | 16.64 | 16.30 | 16.51 | 322,877 | -0.09(-0.54%) |
Dec 06, 2007 | 16.45 | 16.61 | 16.37 | 16.60 | 629,063 | +0.18(+1.12%) |
Dec 05, 2007 | 16.38 | 16.54 | 16.22 | 16.42 | 1,459,608 | +0.23(+1.39%) |
Dec 04, 2007 | 16.06 | 16.33 | 15.98 | 16.19 | 728,877 | +0.06(+0.37%) |
Dec 03, 2007 | 15.84 | 16.28 | 15.84 | 16.13 | 612,371 | +0.26(+1.61%) |
Nov 30, 2007 | 15.81 | 15.88 | 15.62 | 15.88 | 718,760 | +0.25(+1.59%) |
Nov 29, 2007 | 15.56 | 15.74 | 15.49 | 15.63 | 716,231 | -0.02(-0.11%) |
Nov 28, 2007 | 15.44 | 15.78 | 15.44 | 15.65 | 930,870 | +0.24(+1.58%) |
Nov 27, 2007 | 15.33 | 15.50 | 15.27 | 15.40 | 848,586 | +0.09(+0.62%) |
Nov 26, 2007 | 15.53 | 15.59 | 15.31 | 15.31 | 800,365 | -0.22(-1.41%) |
Nov 23, 2007 | 15.72 | 15.72 | 15.44 | 15.53 | 167,087 | -0.10(-0.64%) |
Nov 21, 2007 | 15.60 | 15.74 | 15.46 | 15.63 | 1,093,399 | +0.04(+0.27%) |
Nov 20, 2007 | 15.63 | 15.88 | 15.46 | 15.59 | 1,099,132 | -0.01(-0.08%) |
Nov 19, 2007 | 15.66 | 15.71 | 15.43 | 15.60 | 966,857 | -0.21(-1.31%) |
Nov 16, 2007 | 15.59 | 15.87 | 15.39 | 15.81 | 741,016 | +0.25(+1.60%) |
Nov 15, 2007 | 15.59 | 15.66 | 15.51 | 15.56 | 797,499 | -0.05(-0.34%) |
Nov 14, 2007 | 15.81 | 16.11 | 15.56 | 15.61 | 883,993 | -0.16(-1.02%) |
Nov 13, 2007 | 15.83 | 15.90 | 15.57 | 15.77 | 448,150 | +0.02(+0.15%) |
Nov 12, 2007 | 15.81 | 15.91 | 15.67 | 15.75 | 1,098,626 | -0.05(-0.34%) |
Nov 09, 2007 | 15.87 | 15.96 | 15.74 | 15.80 | 641,371 | -0.21(-1.30%) |
Nov 08, 2007 | 15.72 | 16.05 | 15.68 | 16.01 | 642,045 | +0.37(+2.39%) |
Nov 07, 2007 | 15.75 | 15.95 | 15.46 | 15.63 | 940,981 | -0.31(-1.97%) |
Nov 06, 2007 | 15.99 | 16.10 | 15.74 | 15.95 | 509,016 | -0.07(-0.44%) |
Nov 05, 2007 | 16.16 | 16.25 | 15.96 | 16.02 | 1,060,016 | -0.29(-1.78%) |
Nov 02, 2007 | 16.49 | 16.52 | 16.01 | 16.31 | 850,440 | +0.07(+0.40%) |
Nov 01, 2007 | 16.61 | 16.61 | 16.10 | 16.25 | 2,189,328 | -0.45(-2.70%) |
Oct 31, 2007 | 16.58 | 17.05 | 16.58 | 16.70 | 487,435 | +0.12(+0.75%) |
Oct 30, 2007 | 16.69 | 17.08 | 16.54 | 16.57 | 544,592 | -0.18(-1.06%) |
Oct 29, 2007 | 16.55 | 16.89 | 16.55 | 16.75 | 423,534 | +0.25(+1.51%) |
Oct 26, 2007 | 16.35 | 16.50 | 16.24 | 16.50 | 617,766 | +0.35(+2.17%) |
Oct 25, 2007 | 16.09 | 16.33 | 16.05 | 16.15 | 690,266 | +0.09(+0.59%) |
Oct 24, 2007 | 15.90 | 16.11 | 15.84 | 16.06 | 400,604 | +0.07(+0.44%) |
Oct 23, 2007 | 16.17 | 16.25 | 15.90 | 15.98 | 396,220 | -0.04(-0.26%) |
Oct 22, 2007 | 15.86 | 16.17 | 15.75 | 16.03 | 482,208 | +0.03(+0.19%) |
Oct 19, 2007 | 16.25 | 16.41 | 15.97 | 16.00 | 406,336 | -0.34(-2.07%) |
Oct 18, 2007 | 16.22 | 16.46 | 16.21 | 16.33 | 388,633 | +0.05(+0.33%) |
Oct 17, 2007 | 16.42 | 16.46 | 16.11 | 16.28 | 456,918 | -0.02(-0.15%) |
Oct 16, 2007 | 16.49 | 16.66 | 16.30 | 16.30 | 254,255 | -0.20(-1.19%) |
Oct 15, 2007 | 16.79 | 16.83 | 16.37 | 16.50 | 356,261 | -0.33(-1.97%) |
Oct 12, 2007 | 16.76 | 16.90 | 16.63 | 16.83 | 417,127 | +0.05(+0.28%) |
Oct 11, 2007 | 16.82 | 17.10 | 16.61 | 16.78 | 951,603 | +0.02(+0.14%) |
Oct 10, 2007 | 16.83 | 16.96 | 16.68 | 16.76 | 501,935 | -0.05(-0.32%) |
Oct 09, 2007 | 16.85 | 16.89 | 16.62 | 16.81 | 489,627 | -0.05(-0.28%) |
Oct 08, 2007 | 16.78 | 16.89 | 16.64 | 16.86 | 409,877 | +0.01(+0.07%) |
Oct 05, 2007 | 16.45 | 17.03 | 16.36 | 16.85 | 595,679 | -0.02(-0.14%) |
Oct 04, 2007 | 16.84 | 16.93 | 16.74 | 16.87 | 648,621 | +0.04(+0.21%) |
Oct 03, 2007 | 16.68 | 16.85 | 16.52 | 16.84 | 475,970 | +0.08(+0.50%) |
Oct 02, 2007 | 16.88 | 16.90 | 16.73 | 16.76 | 364,185 | -0.06(-0.35%) |
Oct 01, 2007 | 16.54 | 16.84 | 16.51 | 16.81 | 301,464 | +0.33(+1.98%) |
Sep 28, 2007 | 16.91 | 16.96 | 16.49 | 16.49 | 293,540 | -0.42(-2.49%) |
Sep 27, 2007 | 16.81 | 16.91 | 16.61 | 16.91 | 679,138 | +0.16(+0.96%) |
Sep 26, 2007 | 16.60 | 16.87 | 16.58 | 16.75 | 571,400 | +0.27(+1.66%) |
Sep 25, 2007 | 16.47 | 16.49 | 16.27 | 16.48 | 906,754 | -0.09(-0.54%) |
Sep 24, 2007 | 16.60 | 16.90 | 16.55 | 16.57 | 387,621 | -0.06(-0.36%) |
Sep 21, 2007 | 16.58 | 16.73 | 16.39 | 16.62 | 635,470 | +0.06(+0.36%) |
Sep 20, 2007 | 16.61 | 16.70 | 16.47 | 16.57 | 465,179 | -0.04(-0.25%) |
Sep 19, 2007 | 16.64 | 16.84 | 16.55 | 16.61 | 497,551 | +0.12(+0.72%) |
Sep 18, 2007 | 16.31 | 16.55 | 16.13 | 16.49 | 627,882 | +0.18(+1.09%) |
Sep 17, 2007 | 16.51 | 16.58 | 16.29 | 16.31 | 741,690 | -0.23(-1.36%) |
Sep 14, 2007 | 16.32 | 16.60 | 16.13 | 16.54 | 604,446 | +0.22(+1.34%) |
Sep 13, 2007 | 16.26 | 16.43 | 16.16 | 16.32 | 509,185 | +0.17(+1.03%) |
Sep 12, 2007 | 16.01 | 16.29 | 15.95 | 16.15 | 322,371 | +0.09(+0.55%) |
Sep 11, 2007 | 15.90 | 16.16 | 15.92 | 16.06 | 347,156 | +0.17(+1.04%) |
Sep 10, 2007 | 15.84 | 15.95 | 15.75 | 15.90 | 626,702 | +0.12(+0.79%) |
Sep 07, 2007 | 15.71 | 15.94 | 15.65 | 15.77 | 415,609 | -0.17(-1.04%) |
Sep 06, 2007 | 15.75 | 16.01 | 15.73 | 15.94 | 665,144 | +0.16(+1.01%) |
Sep 05, 2007 | 15.81 | 15.84 | 15.60 | 15.78 | 1,117,510 | -0.10(-0.63%) |
Sep 04, 2007 | 15.68 | 15.96 | 15.66 | 15.88 | 695,830 | +0.11(+0.68%) |
Aug 31, 2007 | 15.96 | 15.97 | 15.62 | 15.77 | 614,057 | -0.01(-0.04%) |
Aug 30, 2007 | 15.84 | 16.20 | 15.62 | 15.78 | 1,436,509 | -0.07(-0.41%) |
Aug 29, 2007 | 15.74 | 15.87 | 15.65 | 15.84 | 1,181,074 | +0.17(+1.06%) |
Aug 28, 2007 | 15.89 | 15.97 | 15.63 | 15.68 | 496,540 | -0.27(-1.67%) |
Aug 27, 2007 | 16.14 | 16.22 | 15.84 | 15.94 | 1,167,417 | -0.22(-1.36%) |
Aug 24, 2007 | 16.16 | 16.27 | 15.98 | 16.16 | 852,801 | -0.02(-0.15%) |
Aug 23, 2007 | 16.14 | 16.41 | 16.06 | 16.19 | 1,385,422 | +0.04(+0.26%) |
Aug 22, 2007 | 15.95 | 16.31 | 15.95 | 16.14 | 1,135,045 | +0.20(+1.23%) |
Aug 21, 2007 | 15.78 | 15.98 | 15.69 | 15.95 | 1,549,980 | +0.17(+1.05%) |
Aug 20, 2007 | 15.89 | 16.07 | 15.12 | 15.78 | 1,144,992 | -0.10(-0.63%) |
Aug 17, 2007 | 15.73 | 16.39 | 15.48 | 15.88 | 2,185,113 | +0.15(+0.98%) |
Aug 16, 2007 | 15.87 | 16.04 | 15.45 | 15.73 | 2,445,776 | -0.30(-1.85%) |
Aug 15, 2007 | 16.07 | 16.54 | 15.98 | 16.03 | 1,351,027 | -0.05(-0.29%) |
Aug 14, 2007 | 16.58 | 16.62 | 16.07 | 16.07 | 461,133 | -0.52(-3.11%) |
Aug 13, 2007 | 17.00 | 17.28 | 16.49 | 16.59 | 1,183,434 | +0.10(+0.61%) |
Aug 10, 2007 | 16.28 | 16.80 | 15.88 | 16.49 | 1,472,422 | +0.00(+0.00%) |
Aug 09, 2007 | 16.83 | 16.83 | 16.04 | 16.49 | 1,867,800 | -0.05(-0.29%) |
Aug 08, 2007 | 16.13 | 16.72 | 16.07 | 16.54 | 1,968,962 | +0.11(+0.65%) |
Aug 07, 2007 | 16.13 | 16.45 | 15.87 | 16.43 | 1,379,858 | +0.19(+1.17%) |
Aug 06, 2007 | 15.72 | 16.24 | 15.60 | 16.24 | 894,446 | +0.49(+3.13%) |
Aug 03, 2007 | 15.93 | 16.20 | 15.68 | 15.75 | 1,248,010 | -0.45(-2.78%) |
Aug 02, 2007 | 16.32 | 16.49 | 16.07 | 16.20 | 772,714 | +0.00(+0.00%) |
Aug 01, 2007 | 15.91 | 16.25 | 15.66 | 16.20 | 1,177,533 | +0.24(+1.49%) |
Jul 31, 2007 | 16.22 | 16.33 | 15.86 | 15.96 | 1,133,696 | -0.05(-0.30%) |
Jul 30, 2007 | 16.67 | 16.87 | 15.90 | 16.01 | 2,133,689 | +0.17(+1.09%) |
Jul 27, 2007 | 16.13 | 16.23 | 15.77 | 15.84 | 1,170,114 | -0.33(-2.02%) |
Jul 26, 2007 | 16.27 | 16.39 | 15.90 | 16.16 | 1,581,846 | -0.30(-1.84%) |
Jul 25, 2007 | 16.42 | 16.68 | 16.34 | 16.46 | 1,224,236 | +0.09(+0.58%) |
Jul 24, 2007 | 16.38 | 16.96 | 16.31 | 16.37 | 2,751,624 | -0.18(-1.08%) |
Jul 23, 2007 | 16.57 | 16.70 | 16.49 | 16.55 | 923,446 | -0.04(-0.25%) |
Jul 20, 2007 | 16.73 | 16.73 | 16.51 | 16.59 | 839,144 | -0.18(-1.06%) |
Jul 19, 2007 | 16.58 | 16.84 | 16.50 | 16.77 | 615,743 | +0.19(+1.14%) |
Jul 18, 2007 | 16.47 | 16.63 | 16.26 | 16.58 | 644,912 | -0.01(-0.07%) |
Jul 17, 2007 | 16.49 | 16.67 | 16.28 | 16.59 | 540,377 | +0.08(+0.47%) |
Jul 16, 2007 | 16.71 | 16.71 | 16.38 | 16.51 | 706,115 | -0.15(-0.93%) |
Jul 13, 2007 | 16.60 | 16.72 | 16.50 | 16.67 | 1,009,772 | +0.07(+0.39%) |
Jul 12, 2007 | 16.34 | 16.64 | 16.28 | 16.60 | 1,491,306 | +0.38(+2.34%) |
Jul 11, 2007 | 16.13 | 16.27 | 16.07 | 16.22 | 624,173 | -0.02(-0.11%) |
Jul 10, 2007 | 16.33 | 16.43 | 16.18 | 16.24 | 939,463 | -0.16(-0.98%) |
Jul 09, 2007 | 16.58 | 16.61 | 16.26 | 16.40 | 998,644 | -0.13(-0.79%) |
Jul 06, 2007 | 16.49 | 16.65 | 16.34 | 16.53 | 877,248 | -0.01(-0.04%) |
Jul 05, 2007 | 16.55 | 16.58 | 16.21 | 16.54 | 961,213 | +0.01(+0.07%) |
Jul 03, 2007 | 16.76 | 16.87 | 16.50 | 16.52 | 570,726 | -0.17(-1.03%) |
Jul 02, 2007 | 16.38 | 16.71 | 16.32 | 16.70 | 2,354,729 | +0.42(+2.59%) |
Jun 29, 2007 | 16.26 | 16.39 | 16.07 | 16.27 | 972,679 | +0.02(+0.15%) |
Jun 28, 2007 | 16.35 | 16.61 | 16.24 | 16.25 | 1,327,760 | -0.10(-0.62%) |
Jun 27, 2007 | 16.19 | 16.39 | 16.16 | 16.35 | 1,218,672 | +0.16(+0.99%) |
Jun 26, 2007 | 16.23 | 16.50 | 16.01 | 16.19 | 1,413,242 | +0.12(+0.74%) |
Jun 25, 2007 | 16.08 | 16.15 | 15.96 | 16.07 | 721,795 | +0.14(+0.86%) |
Jun 22, 2007 | 16.09 | 16.09 | 15.84 | 15.94 | 993,248 | -0.14(-0.85%) |
Jun 21, 2007 | 16.11 | 16.18 | 15.98 | 16.07 | 1,011,120 | -0.11(-0.66%) |
Jun 20, 2007 | 16.46 | 16.67 | 16.17 | 16.18 | 1,468,544 | -0.27(-1.62%) |
Jun 19, 2007 | 16.20 | 16.49 | 16.13 | 16.45 | 1,777,259 | +0.24(+1.50%) |
Jun 18, 2007 | 16.86 | 16.86 | 16.10 | 16.20 | 1,493,329 | -0.14(-0.83%) |
Jun 15, 2007 | 16.49 | 16.57 | 16.28 | 16.34 | 1,523,003 | -0.04(-0.22%) |
Jun 14, 2007 | 16.30 | 16.59 | 16.20 | 16.38 | 2,486,915 | +0.04(+0.25%) |
Jun 13, 2007 | 16.01 | 16.43 | 15.87 | 16.33 | 13,781,221 | +0.53(+3.34%) |
Jun 12, 2007 | 15.98 | 16.01 | 15.66 | 15.81 | 2,970,304 | -0.27(-1.70%) |
Jun 11, 2007 | 16.42 | 16.58 | 15.97 | 16.08 | 1,648,614 | -0.43(-2.62%) |
Jun 08, 2007 | 16.61 | 16.82 | 16.42 | 16.51 | 642,720 | -0.09(-0.57%) |
Jun 07, 2007 | 16.55 | 16.91 | 16.52 | 16.61 | 1,083,620 | -0.33(-1.96%) |
Jun 06, 2007 | 17.11 | 17.13 | 16.93 | 16.94 | 747,929 | -0.20(-1.14%) |
Jun 05, 2007 | 17.15 | 17.19 | 17.09 | 17.13 | 1,315,114 | -0.07(-0.41%) |
Jun 04, 2007 | 17.39 | 17.40 | 16.95 | 17.21 | 1,288,643 | -0.28(-1.59%) |
Jun 01, 2007 | 17.63 | 17.63 | 17.23 | 17.48 | 906,248 | +0.08(+0.48%) |
May 31, 2007 | 17.36 | 17.44 | 17.32 | 17.40 | 354,069 | +0.12(+0.69%) |
May 30, 2007 | 17.02 | 17.29 | 17.01 | 17.28 | 525,708 | +0.18(+1.08%) |
May 29, 2007 | 17.22 | 17.23 | 17.02 | 17.10 | 864,772 | -0.09(-0.52%) |
May 25, 2007 | 17.25 | 17.31 | 17.01 | 17.19 | 338,894 | -0.06(-0.34%) |
May 24, 2007 | 17.91 | 17.92 | 17.21 | 17.25 | 586,406 | -0.65(-3.64%) |
May 23, 2007 | 18.39 | 18.50 | 17.88 | 17.90 | 726,853 | -0.50(-2.74%) |
May 22, 2007 | 17.91 | 18.53 | 17.80 | 18.40 | 996,283 | +0.49(+2.75%) |
May 21, 2007 | 17.80 | 17.95 | 17.73 | 17.91 | 665,650 | +0.10(+0.57%) |
May 18, 2007 | 17.70 | 17.82 | 17.65 | 17.81 | 372,953 | +0.10(+0.57%) |
May 17, 2007 | 17.73 | 17.85 | 17.62 | 17.71 | 481,871 | -0.16(-0.90%) |
May 16, 2007 | 17.62 | 17.88 | 17.56 | 17.87 | 702,743 | +0.25(+1.45%) |
May 15, 2007 | 17.82 | 17.83 | 17.58 | 17.62 | 793,452 | -0.16(-0.90%) |
May 14, 2007 | 17.72 | 17.79 | 17.64 | 17.78 | 361,993 | +0.04(+0.23%) |
May 11, 2007 | 17.82 | 17.82 | 17.68 | 17.73 | 369,075 | +0.00(+0.00%) |
May 10, 2007 | 17.72 | 17.79 | 17.61 | 17.73 | 493,168 | -0.03(-0.17%) |
May 09, 2007 | 17.79 | 17.83 | 17.72 | 17.76 | 495,359 | -0.03(-0.17%) |
May 08, 2007 | 17.79 | 17.86 | 17.74 | 17.79 | 711,004 | +0.00(+0.00%) |
May 07, 2007 | 17.40 | 17.86 | 17.38 | 17.79 | 814,359 | +0.33(+1.87%) |
May 04, 2007 | 17.38 | 17.66 | 17.35 | 17.47 | 297,081 | -0.14(-0.77%) |
May 03, 2007 | 17.62 | 17.73 | 17.57 | 17.60 | 596,185 | +0.07(+0.37%) |
May 02, 2007 | 17.40 | 17.60 | 17.35 | 17.54 | 515,929 | +0.18(+1.06%) |