Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.28 | 14.32 | 14.11 | 14.11 | 90,356 | -0.16(-1.12%) |
May 29, 2008 | 14.31 | 14.35 | 14.25 | 14.27 | 65,955 | -0.03(-0.21%) |
May 28, 2008 | 14.28 | 14.40 | 14.25 | 14.30 | 77,901 | +0.00(+0.00%) |
May 27, 2008 | 14.20 | 14.39 | 14.20 | 14.30 | 101,639 | +0.00(+0.00%) |
May 26, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 94,418 | +0.15(+1.06%) |
May 22, 2008 | 14.29 | 14.33 | 14.00 | 14.15 | 109,834 | +0.00(+0.00%) |
May 21, 2008 | 14.15 | 14.23 | 14.11 | 14.15 | 101,848 | +0.00(+0.00%) |
May 20, 2008 | 13.95 | 14.18 | 13.95 | 14.15 | 95,857 | +0.11(+0.78%) |
May 19, 2008 | 14.00 | 14.10 | 13.95 | 14.04 | 74,481 | -0.01(-0.07%) |
May 16, 2008 | 14.05 | 14.05 | 13.94 | 14.05 | 52,940 | +0.06(+0.43%) |
May 15, 2008 | 14.00 | 14.08 | 13.93 | 13.99 | 88,137 | -0.01(-0.07%) |
May 14, 2008 | 14.24 | 14.24 | 14.00 | 14.00 | 104,058 | -0.05(-0.36%) |
May 13, 2008 | 14.15 | 14.20 | 14.05 | 14.05 | 89,837 | -0.19(-1.33%) |
May 12, 2008 | 14.26 | 14.35 | 14.14 | 14.24 | 104,772 | +0.00(+0.00%) |
May 09, 2008 | 14.14 | 14.24 | 14.05 | 14.24 | 46,458 | +0.18(+1.28%) |
May 08, 2008 | 14.12 | 14.15 | 13.80 | 14.06 | 161,682 | -0.01(-0.07%) |
May 07, 2008 | 14.16 | 14.16 | 14.04 | 14.07 | 57,749 | +0.03(+0.21%) |
May 06, 2008 | 14.19 | 14.19 | 13.93 | 14.04 | 79,289 | +0.02(+0.14%) |
May 05, 2008 | 14.08 | 14.23 | 14.01 | 14.02 | 55,228 | +0.02(+0.12%) |
May 02, 2008 | 14.00 | 14.07 | 14.00 | 14.00 | 55,962 | +0.05(+0.38%) |
May 01, 2008 | 13.98 | 14.05 | 13.93 | 13.95 | 88,759 | +0.05(+0.36%) |
Apr 30, 2008 | 14.01 | 14.01 | 13.86 | 13.90 | 66,768 | -0.02(-0.14%) |
Apr 29, 2008 | 13.80 | 13.95 | 13.79 | 13.92 | 83,087 | +0.05(+0.36%) |
Apr 28, 2008 | 13.93 | 13.99 | 13.77 | 13.87 | 119,978 | -0.13(-0.93%) |
Apr 25, 2008 | 14.14 | 14.14 | 13.92 | 14.00 | 124,185 | +0.00(+0.00%) |
Apr 24, 2008 | 14.12 | 14.12 | 14.00 | 14.00 | 55,615 | -0.04(-0.28%) |
Apr 23, 2008 | 14.14 | 14.14 | 13.96 | 14.04 | 76,302 | +0.04(+0.29%) |
Apr 22, 2008 | 14.19 | 14.19 | 13.95 | 14.00 | 116,505 | +0.00(+0.00%) |
Apr 21, 2008 | 14.02 | 14.05 | 13.92 | 14.00 | 101,402 | -0.02(-0.14%) |
Apr 18, 2008 | 14.12 | 14.19 | 14.00 | 14.02 | 115,701 | -0.07(-0.50%) |
Apr 17, 2008 | 14.00 | 14.12 | 14.00 | 14.09 | 77,878 | +0.08(+0.57%) |
Apr 16, 2008 | 13.87 | 14.12 | 13.87 | 14.01 | 103,126 | +0.14(+1.01%) |
Apr 15, 2008 | 13.89 | 13.92 | 13.84 | 13.87 | 59,475 | -0.03(-0.22%) |
Apr 14, 2008 | 13.95 | 13.95 | 13.78 | 13.90 | 106,910 | +0.07(+0.51%) |
Apr 11, 2008 | 13.84 | 13.87 | 13.65 | 13.83 | 68,300 | +0.13(+0.95%) |
Apr 10, 2008 | 13.67 | 13.78 | 13.50 | 13.70 | 89,400 | +0.16(+1.18%) |
Apr 09, 2008 | 13.60 | 13.60 | 13.45 | 13.54 | 70,600 | +0.13(+0.97%) |
Apr 08, 2008 | 13.50 | 13.52 | 13.40 | 13.41 | 87,400 | -0.05(-0.37%) |
Apr 07, 2008 | 13.40 | 13.50 | 13.40 | 13.46 | 51,100 | +0.07(+0.52%) |
Apr 04, 2008 | 13.31 | 13.46 | 13.25 | 13.39 | 87,251 | +0.04(+0.30%) |
Apr 03, 2008 | 13.15 | 13.35 | 13.14 | 13.35 | 93,700 | +0.23(+1.75%) |
Apr 02, 2008 | 13.15 | 13.23 | 13.10 | 13.12 | 65,500 | -0.07(-0.53%) |
Apr 01, 2008 | 13.25 | 13.29 | 13.18 | 13.19 | 84,879 | +0.06(+0.43%) |
Mar 31, 2008 | 13.59 | 13.59 | 12.90 | 13.13 | 111,265 | -0.09(-0.65%) |
Mar 28, 2008 | 13.07 | 13.25 | 13.06 | 13.22 | 112,800 | +0.14(+1.07%) |
Mar 27, 2008 | 13.18 | 13.20 | 13.05 | 13.08 | 94,792 | -0.07(-0.53%) |
Mar 26, 2008 | 12.98 | 13.20 | 12.95 | 13.15 | 196,700 | +0.15(+1.15%) |
Mar 25, 2008 | 12.54 | 13.05 | 12.50 | 13.00 | 187,100 | +0.21(+1.64%) |
Mar 24, 2008 | 12.30 | 12.80 | 12.30 | 12.79 | 293,100 | +0.49(+3.98%) |
Mar 21, 2008 | 12.38 | 12.42 | 12.19 | 12.30 | 210,992 | +0.00(+0.00%) |
Mar 20, 2008 | 12.38 | 12.42 | 12.19 | 12.30 | 210,992 | -0.10(-0.81%) |
Mar 19, 2008 | 12.37 | 12.50 | 12.32 | 12.40 | 126,000 | -0.10(-0.80%) |
Mar 18, 2008 | 12.41 | 12.60 | 12.24 | 12.50 | 174,700 | +0.30(+2.46%) |
Mar 17, 2008 | 12.63 | 12.63 | 12.19 | 12.20 | 219,580 | -0.43(-3.40%) |
Mar 14, 2008 | 12.90 | 12.94 | 12.51 | 12.63 | 221,290 | -0.32(-2.47%) |
Mar 13, 2008 | 13.10 | 13.13 | 12.90 | 12.95 | 132,550 | -0.25(-1.89%) |
Mar 12, 2008 | 13.27 | 13.31 | 13.12 | 13.20 | 155,150 | -0.20(-1.49%) |
Mar 11, 2008 | 13.35 | 13.40 | 13.23 | 13.40 | 160,400 | +0.10(+0.75%) |
Mar 10, 2008 | 13.11 | 13.45 | 13.11 | 13.30 | 103,800 | -0.06(-0.45%) |
Mar 07, 2008 | 13.23 | 13.38 | 13.23 | 13.36 | 196,698 | +0.11(+0.83%) |
Mar 06, 2008 | 13.25 | 13.40 | 13.20 | 13.25 | 98,547 | -0.12(-0.90%) |
Mar 05, 2008 | 13.12 | 13.50 | 13.10 | 13.37 | 173,400 | +0.21(+1.60%) |
Mar 04, 2008 | 13.12 | 13.30 | 13.06 | 13.16 | 167,775 | -0.03(-0.23%) |
Mar 03, 2008 | 12.86 | 13.22 | 12.80 | 13.19 | 300,255 | +0.33(+2.57%) |
Feb 29, 2008 | 13.22 | 13.29 | 12.64 | 12.86 | 268,897 | -0.21(-1.61%) |
Feb 28, 2008 | 13.42 | 13.42 | 13.05 | 13.07 | 145,387 | -0.33(-2.46%) |
Feb 27, 2008 | 13.61 | 13.63 | 13.24 | 13.40 | 153,500 | -0.23(-1.69%) |
Feb 26, 2008 | 13.67 | 13.84 | 13.49 | 13.63 | 238,668 | -0.21(-1.52%) |
Feb 25, 2008 | 13.55 | 13.90 | 13.35 | 13.84 | 258,170 | +0.29(+2.14%) |
Feb 22, 2008 | 13.56 | 13.63 | 13.25 | 13.55 | 382,902 | -0.10(-0.73%) |
Feb 21, 2008 | 14.05 | 14.29 | 13.62 | 13.65 | 185,515 | -0.35(-2.50%) |
Feb 20, 2008 | 14.32 | 14.32 | 14.00 | 14.00 | 134,232 | -0.47(-3.25%) |
Feb 19, 2008 | 14.25 | 14.47 | 14.10 | 14.47 | 130,878 | +0.22(+1.54%) |
Feb 18, 2008 | 13.91 | 14.25 | 13.78 | 14.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.91 | 14.25 | 13.78 | 14.25 | 341,536 | +0.07(+0.49%) |
Feb 14, 2008 | 14.45 | 14.75 | 14.11 | 14.18 | 289,494 | -0.63(-4.25%) |
Feb 13, 2008 | 15.30 | 15.30 | 14.80 | 14.81 | 125,217 | -0.41(-2.69%) |
Feb 12, 2008 | 14.95 | 15.30 | 14.95 | 15.22 | 137,300 | +0.27(+1.81%) |
Feb 11, 2008 | 14.99 | 15.06 | 14.84 | 14.95 | 64,100 | -0.14(-0.93%) |
Feb 08, 2008 | 15.07 | 15.14 | 14.85 | 15.09 | 77,833 | +0.02(+0.13%) |
Feb 07, 2008 | 15.02 | 15.15 | 15.00 | 15.07 | 69,110 | +0.06(+0.40%) |
Feb 06, 2008 | 15.05 | 15.17 | 15.01 | 15.01 | 108,618 | -0.09(-0.60%) |
Feb 05, 2008 | 15.12 | 15.20 | 15.01 | 15.10 | 84,610 | -0.05(-0.33%) |
Feb 04, 2008 | 15.02 | 15.18 | 14.97 | 15.15 | 59,300 | +0.11(+0.73%) |
Feb 01, 2008 | 15.25 | 15.32 | 15.00 | 15.04 | 92,300 | -0.15(-0.99%) |
Jan 31, 2008 | 15.35 | 15.38 | 15.05 | 15.19 | 106,600 | -0.16(-1.04%) |
Jan 30, 2008 | 15.35 | 15.42 | 15.22 | 15.35 | 106,676 | -0.02(-0.13%) |
Jan 29, 2008 | 15.44 | 15.44 | 15.23 | 15.37 | 79,700 | +0.07(+0.46%) |
Jan 28, 2008 | 15.12 | 15.34 | 15.10 | 15.30 | 77,870 | +0.04(+0.26%) |
Jan 25, 2008 | 15.40 | 15.50 | 15.18 | 15.26 | 93,700 | -0.14(-0.91%) |
Jan 24, 2008 | 15.54 | 15.54 | 15.20 | 15.40 | 95,310 | +0.23(+1.52%) |
Jan 23, 2008 | 15.05 | 15.20 | 14.50 | 15.17 | 139,158 | +0.21(+1.39%) |
Jan 22, 2008 | 14.78 | 15.02 | 14.58 | 14.96 | 105,482 | +0.04(+0.28%) |
Jan 21, 2008 | 15.25 | 15.33 | 14.85 | 14.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.25 | 15.33 | 14.85 | 14.92 | 136,400 | -0.41(-2.67%) |
Jan 17, 2008 | 15.30 | 15.36 | 15.22 | 15.33 | 89,527 | +0.00(+0.00%) |
Jan 16, 2008 | 15.44 | 15.44 | 15.20 | 15.33 | 117,900 | -0.10(-0.65%) |
Jan 15, 2008 | 15.48 | 15.53 | 15.34 | 15.43 | 148,840 | -0.05(-0.32%) |
Jan 14, 2008 | 15.30 | 15.48 | 15.25 | 15.48 | 92,400 | +0.13(+0.85%) |
Jan 11, 2008 | 15.29 | 15.35 | 15.15 | 15.35 | 73,452 | +0.20(+1.32%) |
Jan 10, 2008 | 15.39 | 15.39 | 15.03 | 15.15 | 117,070 | +0.09(+0.60%) |
Jan 09, 2008 | 15.04 | 15.13 | 14.85 | 15.06 | 79,898 | -0.01(-0.07%) |
Jan 08, 2008 | 15.00 | 15.09 | 14.95 | 15.07 | 91,489 | +0.09(+0.60%) |
Jan 07, 2008 | 15.00 | 15.15 | 14.85 | 14.98 | 160,500 | +0.01(+0.07%) |
Jan 04, 2008 | 15.00 | 15.00 | 14.70 | 14.97 | 134,200 | +0.16(+1.08%) |
Jan 03, 2008 | 14.42 | 14.85 | 14.21 | 14.81 | 134,649 | +0.39(+2.70%) |
Jan 02, 2008 | 13.95 | 14.49 | 13.95 | 14.42 | 115,300 | +0.32(+2.27%) |
Jan 01, 2008 | 13.90 | 14.29 | 13.90 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.90 | 14.29 | 13.90 | 14.10 | 229,079 | +0.05(+0.36%) |
Dec 28, 2007 | 14.56 | 14.56 | 14.00 | 14.05 | 194,052 | +0.05(+0.36%) |
Dec 27, 2007 | 14.02 | 14.25 | 13.98 | 14.00 | 226,645 | +0.02(+0.14%) |
Dec 26, 2007 | 13.81 | 14.25 | 13.81 | 13.98 | 260,700 | -0.19(-1.34%) |
Dec 24, 2007 | 14.01 | 14.25 | 14.01 | 14.17 | 90,901 | -0.02(-0.14%) |
Dec 21, 2007 | 14.30 | 14.41 | 14.12 | 14.19 | 193,300 | -0.11(-0.77%) |
Dec 20, 2007 | 14.35 | 14.47 | 14.25 | 14.30 | 136,200 | -0.02(-0.14%) |
Dec 19, 2007 | 14.25 | 14.50 | 14.25 | 14.32 | 177,500 | -0.18(-1.24%) |
Dec 18, 2007 | 14.80 | 14.85 | 14.50 | 14.50 | 157,000 | -0.20(-1.36%) |
Dec 17, 2007 | 14.65 | 14.81 | 14.61 | 14.70 | 161,900 | +0.07(+0.48%) |
Dec 14, 2007 | 15.01 | 15.01 | 14.55 | 14.63 | 100,260 | -0.10(-0.68%) |
Dec 13, 2007 | 14.65 | 14.79 | 14.65 | 14.73 | 109,700 | +0.08(+0.55%) |
Dec 12, 2007 | 14.57 | 14.81 | 14.57 | 14.65 | 154,501 | +0.00(+0.00%) |
Dec 11, 2007 | 14.61 | 14.70 | 14.55 | 14.65 | 164,600 | +0.02(+0.14%) |
Dec 10, 2007 | 14.44 | 14.69 | 14.25 | 14.63 | 238,900 | +0.27(+1.88%) |
Dec 07, 2007 | 14.45 | 14.47 | 14.33 | 14.36 | 138,000 | -0.12(-0.83%) |
Dec 06, 2007 | 14.26 | 14.55 | 14.25 | 14.48 | 203,000 | +0.22(+1.54%) |
Dec 05, 2007 | 14.42 | 14.42 | 14.18 | 14.26 | 178,075 | -0.05(-0.35%) |
Dec 04, 2007 | 14.00 | 14.35 | 14.00 | 14.31 | 184,101 | +0.12(+0.85%) |
Dec 03, 2007 | 13.80 | 14.27 | 13.80 | 14.19 | 169,203 | -0.01(-0.07%) |
Nov 30, 2007 | 14.25 | 14.25 | 13.72 | 14.20 | 144,275 | +0.13(+0.92%) |
Nov 29, 2007 | 14.32 | 14.32 | 13.80 | 14.07 | 173,143 | +0.17(+1.22%) |
Nov 28, 2007 | 13.32 | 13.99 | 13.32 | 13.90 | 194,600 | +0.14(+1.02%) |
Nov 27, 2007 | 13.73 | 13.99 | 13.69 | 13.76 | 263,400 | +0.01(+0.07%) |
Nov 26, 2007 | 14.03 | 14.04 | 13.75 | 13.75 | 123,500 | -0.28(-2.00%) |
Nov 23, 2007 | 14.15 | 14.15 | 13.92 | 14.03 | 33,300 | +0.04(+0.29%) |
Nov 21, 2007 | 14.10 | 14.10 | 13.80 | 13.99 | 117,000 | +0.14(+1.01%) |
Nov 20, 2007 | 13.80 | 13.98 | 13.70 | 13.85 | 153,520 | -0.05(-0.36%) |
Nov 19, 2007 | 13.75 | 14.13 | 13.75 | 13.90 | 113,700 | -0.14(-1.00%) |
Nov 16, 2007 | 14.02 | 14.19 | 14.00 | 14.04 | 105,800 | +0.00(+0.00%) |
Nov 15, 2007 | 13.96 | 14.15 | 13.96 | 14.04 | 102,600 | -0.02(-0.14%) |
Nov 14, 2007 | 14.23 | 14.23 | 14.01 | 14.06 | 77,400 | -0.06(-0.42%) |
Nov 13, 2007 | 14.08 | 14.20 | 13.97 | 14.12 | 122,000 | -0.04(-0.28%) |
Nov 12, 2007 | 14.24 | 14.35 | 14.05 | 14.16 | 128,600 | -0.04(-0.28%) |
Nov 09, 2007 | 14.40 | 14.40 | 14.12 | 14.20 | 89,000 | -0.20(-1.39%) |
Nov 08, 2007 | 14.40 | 14.53 | 14.37 | 14.40 | 66,038 | -0.07(-0.48%) |
Nov 07, 2007 | 14.45 | 14.60 | 14.45 | 14.47 | 80,745 | -0.09(-0.62%) |
Nov 06, 2007 | 14.61 | 14.70 | 14.46 | 14.56 | 156,500 | -0.06(-0.41%) |
Nov 05, 2007 | 14.85 | 14.85 | 14.61 | 14.62 | 84,700 | -0.28(-1.88%) |
Nov 02, 2007 | 14.96 | 15.03 | 14.79 | 14.90 | 102,800 | -0.06(-0.40%) |
Nov 01, 2007 | 14.84 | 15.10 | 14.80 | 14.96 | 101,500 | +0.03(+0.20%) |
Oct 31, 2007 | 14.70 | 14.96 | 14.57 | 14.93 | 122,000 | +0.31(+2.12%) |
Oct 30, 2007 | 14.46 | 14.62 | 14.45 | 14.62 | 123,200 | +0.11(+0.76%) |
Oct 29, 2007 | 14.49 | 14.59 | 14.42 | 14.51 | 159,800 | +0.03(+0.21%) |
Oct 26, 2007 | 14.81 | 14.85 | 14.44 | 14.48 | 278,000 | -0.30(-2.03%) |
Oct 25, 2007 | 15.27 | 15.28 | 14.78 | 14.78 | 232,700 | -0.54(-3.52%) |
Oct 24, 2007 | 15.62 | 15.62 | 15.32 | 15.32 | 145,300 | -0.21(-1.35%) |
Oct 23, 2007 | 15.47 | 15.55 | 15.42 | 15.53 | 84,200 | +0.04(+0.26%) |
Oct 22, 2007 | 15.33 | 15.52 | 15.28 | 15.49 | 74,700 | +0.18(+1.18%) |
Oct 19, 2007 | 15.28 | 15.38 | 15.25 | 15.31 | 35,900 | +0.08(+0.53%) |
Oct 18, 2007 | 15.36 | 15.40 | 15.23 | 15.23 | 90,800 | -0.10(-0.65%) |
Oct 17, 2007 | 15.18 | 15.36 | 15.17 | 15.33 | 64,400 | +0.15(+0.99%) |
Oct 16, 2007 | 15.15 | 15.24 | 15.13 | 15.18 | 59,484 | +0.03(+0.20%) |
Oct 15, 2007 | 15.23 | 15.28 | 15.15 | 15.15 | 105,500 | -0.09(-0.59%) |
Oct 12, 2007 | 15.25 | 15.32 | 15.21 | 15.24 | 58,460 | +0.00(+0.00%) |
Oct 11, 2007 | 15.26 | 15.28 | 15.22 | 15.24 | 29,500 | -0.01(-0.07%) |
Oct 10, 2007 | 15.20 | 15.26 | 15.17 | 15.25 | 46,800 | +0.02(+0.13%) |
Oct 09, 2007 | 15.19 | 15.25 | 15.15 | 15.23 | 40,500 | +0.03(+0.20%) |
Oct 08, 2007 | 15.15 | 15.21 | 15.08 | 15.20 | 51,100 | +0.04(+0.26%) |
Oct 05, 2007 | 15.26 | 15.30 | 15.12 | 15.16 | 40,000 | -0.13(-0.85%) |
Oct 04, 2007 | 15.38 | 15.38 | 15.22 | 15.29 | 58,800 | -0.08(-0.52%) |
Oct 03, 2007 | 15.32 | 15.39 | 15.22 | 15.37 | 48,700 | +0.11(+0.72%) |
Oct 02, 2007 | 15.34 | 15.35 | 15.26 | 15.26 | 50,900 | -0.04(-0.26%) |
Oct 01, 2007 | 15.30 | 15.38 | 15.29 | 15.30 | 43,500 | -0.01(-0.07%) |
Sep 28, 2007 | 15.45 | 15.45 | 15.31 | 15.31 | 72,900 | -0.09(-0.58%) |
Sep 27, 2007 | 15.25 | 15.41 | 15.20 | 15.40 | 78,433 | +0.13(+0.85%) |
Sep 26, 2007 | 15.15 | 15.31 | 15.15 | 15.27 | 80,375 | +0.15(+0.99%) |
Sep 25, 2007 | 15.25 | 15.30 | 15.12 | 15.12 | 61,900 | -0.13(-0.85%) |
Sep 24, 2007 | 15.26 | 15.31 | 15.14 | 15.25 | 72,500 | +0.10(+0.66%) |
Sep 21, 2007 | 15.18 | 15.29 | 15.12 | 15.15 | 79,700 | +0.01(+0.07%) |
Sep 20, 2007 | 15.10 | 15.18 | 15.05 | 15.14 | 50,947 | +0.08(+0.53%) |
Sep 19, 2007 | 15.10 | 15.16 | 15.00 | 15.06 | 99,200 | -0.15(-0.99%) |
Sep 18, 2007 | 15.08 | 15.29 | 15.06 | 15.21 | 42,700 | +0.15(+1.00%) |
Sep 17, 2007 | 14.91 | 15.14 | 14.91 | 15.06 | 76,300 | +0.02(+0.13%) |
Sep 14, 2007 | 15.00 | 15.14 | 15.00 | 15.04 | 80,200 | -0.06(-0.40%) |
Sep 13, 2007 | 15.30 | 15.35 | 15.10 | 15.10 | 46,900 | -0.20(-1.31%) |
Sep 12, 2007 | 15.30 | 15.39 | 15.16 | 15.30 | 64,900 | +0.04(+0.26%) |
Sep 11, 2007 | 15.09 | 15.30 | 15.09 | 15.26 | 81,440 | +0.13(+0.86%) |
Sep 10, 2007 | 15.06 | 15.20 | 15.06 | 15.13 | 54,800 | +0.09(+0.60%) |
Sep 07, 2007 | 14.93 | 15.10 | 14.89 | 15.04 | 81,700 | +0.11(+0.74%) |
Sep 06, 2007 | 14.87 | 15.02 | 14.83 | 14.93 | 66,500 | +0.04(+0.27%) |
Sep 05, 2007 | 14.84 | 14.95 | 14.80 | 14.89 | 45,500 | +0.09(+0.61%) |
Sep 04, 2007 | 14.80 | 14.85 | 14.75 | 14.80 | 38,700 | +0.05(+0.34%) |
Aug 31, 2007 | 14.80 | 14.81 | 14.69 | 14.75 | 46,000 | +0.00(+0.00%) |
Aug 30, 2007 | 14.57 | 14.75 | 14.57 | 14.75 | 56,000 | +0.15(+1.03%) |
Aug 29, 2007 | 14.58 | 14.65 | 14.50 | 14.60 | 78,500 | +0.12(+0.83%) |
Aug 28, 2007 | 14.52 | 14.61 | 14.46 | 14.48 | 103,400 | -0.08(-0.55%) |
Aug 27, 2007 | 14.51 | 14.62 | 14.49 | 14.56 | 67,500 | -0.04(-0.27%) |
Aug 24, 2007 | 14.62 | 15.10 | 14.59 | 14.60 | 84,100 | -0.02(-0.14%) |
Aug 23, 2007 | 14.65 | 14.85 | 14.48 | 14.62 | 66,700 | +0.02(+0.14%) |
Aug 22, 2007 | 14.30 | 14.67 | 14.26 | 14.60 | 96,600 | +0.17(+1.18%) |
Aug 21, 2007 | 14.37 | 14.65 | 14.24 | 14.43 | 116,500 | +0.04(+0.28%) |
Aug 20, 2007 | 14.54 | 14.55 | 14.39 | 14.39 | 90,800 | -0.07(-0.48%) |
Aug 17, 2007 | 14.26 | 14.85 | 13.82 | 14.46 | 167,500 | +0.51(+3.66%) |
Aug 16, 2007 | 14.52 | 14.52 | 12.49 | 13.95 | 509,500 | -0.67(-4.58%) |
Aug 15, 2007 | 14.88 | 15.00 | 14.58 | 14.62 | 162,000 | -0.32(-2.14%) |
Aug 14, 2007 | 14.85 | 15.05 | 14.80 | 14.94 | 119,700 | +0.14(+0.95%) |
Aug 13, 2007 | 14.79 | 14.92 | 14.78 | 14.80 | 67,500 | -0.03(-0.20%) |
Aug 10, 2007 | 14.90 | 14.90 | 14.65 | 14.83 | 107,400 | -0.12(-0.80%) |
Aug 09, 2007 | 15.13 | 15.13 | 14.90 | 14.95 | 69,400 | -0.12(-0.80%) |
Aug 08, 2007 | 15.07 | 15.16 | 14.98 | 15.07 | 154,300 | -0.04(-0.26%) |
Aug 07, 2007 | 15.10 | 15.20 | 14.95 | 15.11 | 74,000 | +0.04(+0.27%) |
Aug 06, 2007 | 15.10 | 15.14 | 15.04 | 15.07 | 55,800 | -0.01(-0.07%) |
Aug 03, 2007 | 15.12 | 15.16 | 14.98 | 15.08 | 96,600 | +0.10(+0.67%) |
Aug 02, 2007 | 14.95 | 15.07 | 14.92 | 14.98 | 86,400 | +0.04(+0.27%) |
Aug 01, 2007 | 14.91 | 14.99 | 14.85 | 14.94 | 91,300 | +0.09(+0.61%) |
Jul 31, 2007 | 14.86 | 14.95 | 14.83 | 14.85 | 79,400 | -0.01(-0.07%) |
Jul 30, 2007 | 14.85 | 15.00 | 14.81 | 14.86 | 91,400 | -0.02(-0.13%) |
Jul 27, 2007 | 15.20 | 15.35 | 14.65 | 14.88 | 91,000 | +0.18(+1.22%) |
Jul 26, 2007 | 14.83 | 14.83 | 14.68 | 14.70 | 85,300 | -0.06(-0.41%) |
Jul 25, 2007 | 14.78 | 14.84 | 14.74 | 14.76 | 65,900 | +0.01(+0.07%) |
Jul 24, 2007 | 14.77 | 15.22 | 14.68 | 14.75 | 98,100 | -0.01(-0.07%) |
Jul 23, 2007 | 14.72 | 14.79 | 14.60 | 14.76 | 121,200 | +0.07(+0.48%) |
Jul 20, 2007 | 14.75 | 14.83 | 14.62 | 14.69 | 155,700 | -0.02(-0.14%) |
Jul 19, 2007 | 14.81 | 14.88 | 14.69 | 14.71 | 151,100 | -0.11(-0.74%) |
Jul 18, 2007 | 15.02 | 15.10 | 14.81 | 14.82 | 293,700 | -0.20(-1.33%) |
Jul 17, 2007 | 14.97 | 15.10 | 14.95 | 15.02 | 87,000 | +0.04(+0.27%) |
Jul 16, 2007 | 15.01 | 15.06 | 14.94 | 14.98 | 142,300 | -0.04(-0.27%) |
Jul 13, 2007 | 15.05 | 15.08 | 14.95 | 15.02 | 76,500 | -0.01(-0.07%) |
Jul 12, 2007 | 15.06 | 15.11 | 14.95 | 15.03 | 93,500 | -0.02(-0.13%) |
Jul 11, 2007 | 15.13 | 15.16 | 14.99 | 15.05 | 77,500 | +0.01(+0.07%) |
Jul 10, 2007 | 15.05 | 15.21 | 15.01 | 15.04 | 68,600 | +0.03(+0.20%) |
Jul 09, 2007 | 14.95 | 15.18 | 14.95 | 15.01 | 90,600 | +0.04(+0.27%) |
Jul 06, 2007 | 14.93 | 15.00 | 14.90 | 14.97 | 60,900 | +0.00(+0.00%) |
Jul 05, 2007 | 15.06 | 15.06 | 14.96 | 14.97 | 91,100 | -0.12(-0.80%) |
Jul 03, 2007 | 14.98 | 15.10 | 14.97 | 15.09 | 35,800 | +0.07(+0.47%) |
Jul 02, 2007 | 15.04 | 15.04 | 14.93 | 15.02 | 54,400 | +0.05(+0.33%) |
Jun 29, 2007 | 15.40 | 15.10 | 14.89 | 14.97 | 76,300 | +0.07(+0.47%) |
Jun 28, 2007 | 14.83 | 14.95 | 14.61 | 14.90 | 149,700 | +0.04(+0.27%) |
Jun 27, 2007 | 14.82 | 14.90 | 14.70 | 14.86 | 108,000 | +0.05(+0.34%) |
Jun 26, 2007 | 14.95 | 14.95 | 14.81 | 14.81 | 62,700 | +0.01(+0.07%) |
Jun 25, 2007 | 14.80 | 14.94 | 14.80 | 14.80 | 82,800 | -0.03(-0.20%) |
Jun 22, 2007 | 14.86 | 14.95 | 14.76 | 14.83 | 90,600 | -0.05(-0.34%) |
Jun 21, 2007 | 14.83 | 14.99 | 14.83 | 14.88 | 90,800 | -0.09(-0.58%) |
Jun 20, 2007 | 15.12 | 15.15 | 14.92 | 14.97 | 81,300 | -0.15(-1.01%) |
Jun 19, 2007 | 15.04 | 15.22 | 15.04 | 15.12 | 118,500 | +0.10(+0.67%) |
Jun 18, 2007 | 15.14 | 15.14 | 15.01 | 15.02 | 89,900 | -0.08(-0.53%) |
Jun 15, 2007 | 14.99 | 15.15 | 14.95 | 15.10 | 106,800 | +0.15(+1.00%) |
Jun 14, 2007 | 15.05 | 15.10 | 14.95 | 14.95 | 91,000 | -0.12(-0.80%) |
Jun 13, 2007 | 15.15 | 15.17 | 15.02 | 15.07 | 99,400 | -0.08(-0.53%) |
Jun 12, 2007 | 15.30 | 15.38 | 15.15 | 15.15 | 82,100 | -0.15(-0.98%) |
Jun 11, 2007 | 15.40 | 15.53 | 15.21 | 15.30 | 127,800 | -0.08(-0.52%) |
Jun 08, 2007 | 15.48 | 15.50 | 15.27 | 15.38 | 141,800 | -0.21(-1.35%) |
Jun 07, 2007 | 15.77 | 15.77 | 15.59 | 15.59 | 100,800 | -0.18(-1.14%) |
Jun 06, 2007 | 15.75 | 15.80 | 15.70 | 15.77 | 88,800 | +0.01(+0.06%) |
Jun 05, 2007 | 15.76 | 15.86 | 15.72 | 15.76 | 74,600 | +0.00(+0.00%) |
Jun 04, 2007 | 15.79 | 15.82 | 15.72 | 15.76 | 72,600 | +0.02(+0.13%) |