Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.26 | 17.26 | 16.67 | 16.82 | 290,594 | -0.12(-0.71%) |
May 29, 2008 | 17.42 | 17.65 | 16.94 | 16.94 | 807,209 | -0.73(-4.13%) |
May 28, 2008 | 17.79 | 17.80 | 17.35 | 17.67 | 325,795 | +0.67(+3.94%) |
May 27, 2008 | 17.61 | 17.91 | 16.60 | 17.00 | 97,107 | -0.10(-0.58%) |
May 26, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | +0.00(+0.00%) |
May 23, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | -0.04(-0.23%) |
May 22, 2008 | 16.94 | 17.14 | 16.68 | 17.14 | 32,086 | +0.20(+1.18%) |
May 21, 2008 | 16.66 | 17.07 | 16.47 | 16.94 | 27,104 | +0.02(+0.12%) |
May 20, 2008 | 15.95 | 16.93 | 15.95 | 16.92 | 30,448 | +0.68(+4.19%) |
May 19, 2008 | 16.92 | 16.99 | 16.08 | 16.24 | 82,219 | -0.76(-4.47%) |
May 16, 2008 | 17.00 | 17.24 | 16.75 | 17.00 | 48,723 | +0.00(+0.00%) |
May 15, 2008 | 17.17 | 17.27 | 16.77 | 17.00 | 62,665 | -0.18(-1.05%) |
May 14, 2008 | 16.60 | 17.25 | 16.60 | 17.18 | 54,625 | +0.49(+2.94%) |
May 13, 2008 | 16.09 | 16.93 | 16.09 | 16.69 | 35,861 | +0.42(+2.58%) |
May 12, 2008 | 16.41 | 16.70 | 16.15 | 16.27 | 20,617 | +0.05(+0.31%) |
May 09, 2008 | 16.35 | 16.72 | 15.62 | 16.22 | 31,647 | -0.28(-1.70%) |
May 08, 2008 | 16.46 | 16.69 | 16.29 | 16.50 | 13,293 | -0.12(-0.72%) |
May 07, 2008 | 16.25 | 16.93 | 15.85 | 16.62 | 25,312 | +0.27(+1.65%) |
May 06, 2008 | 16.17 | 16.54 | 15.71 | 16.35 | 22,957 | -0.07(-0.43%) |
May 05, 2008 | 15.80 | 16.54 | 15.32 | 16.42 | 30,342 | +0.62(+3.92%) |
May 02, 2008 | 15.64 | 15.87 | 15.47 | 15.80 | 8,450 | -0.01(-0.06%) |
May 01, 2008 | 15.82 | 16.13 | 15.74 | 15.81 | 24,915 | -0.24(-1.50%) |
Apr 30, 2008 | 15.96 | 16.49 | 15.83 | 16.05 | 14,358 | -0.03(-0.19%) |
Apr 29, 2008 | 16.30 | 16.75 | 16.00 | 16.08 | 17,795 | -0.39(-2.37%) |
Apr 28, 2008 | 15.88 | 16.58 | 15.00 | 16.47 | 16,673 | +0.76(+4.84%) |
Apr 25, 2008 | 15.97 | 16.40 | 15.70 | 15.71 | 24,577 | -0.34(-2.12%) |
Apr 24, 2008 | 16.30 | 16.34 | 15.77 | 16.05 | 6,193 | -0.11(-0.68%) |
Apr 23, 2008 | 16.37 | 16.48 | 16.14 | 16.16 | 19,919 | -0.28(-1.70%) |
Apr 22, 2008 | 16.44 | 16.56 | 15.25 | 16.44 | 30,198 | +0.07(+0.43%) |
Apr 21, 2008 | 15.97 | 16.43 | 15.97 | 16.37 | 11,313 | +0.25(+1.55%) |
Apr 18, 2008 | 16.44 | 16.70 | 15.90 | 16.12 | 12,336 | -0.03(-0.19%) |
Apr 17, 2008 | 16.70 | 16.84 | 15.94 | 16.15 | 44,757 | -0.36(-2.18%) |
Apr 16, 2008 | 15.81 | 16.52 | 15.81 | 16.51 | 24,505 | +0.67(+4.23%) |
Apr 15, 2008 | 16.04 | 16.15 | 15.61 | 15.84 | 15,192 | +0.06(+0.38%) |
Apr 14, 2008 | 16.10 | 16.20 | 15.72 | 15.78 | 18,387 | -0.22(-1.38%) |
Apr 11, 2008 | 15.58 | 16.10 | 15.58 | 16.00 | 36,342 | +0.43(+2.76%) |
Apr 10, 2008 | 16.03 | 16.09 | 15.56 | 15.57 | 18,062 | -0.35(-2.20%) |
Apr 09, 2008 | 15.91 | 16.03 | 15.71 | 15.92 | 12,062 | +0.02(+0.13%) |
Apr 08, 2008 | 15.63 | 15.91 | 15.55 | 15.90 | 60,584 | +0.35(+2.25%) |
Apr 07, 2008 | 15.75 | 15.76 | 15.55 | 15.55 | 30,723 | -0.02(-0.13%) |
Apr 04, 2008 | 15.65 | 15.69 | 15.29 | 15.57 | 29,419 | +0.03(+0.19%) |
Apr 03, 2008 | 15.37 | 15.77 | 15.04 | 15.54 | 56,346 | -0.01(-0.06%) |
Apr 02, 2008 | 15.43 | 15.77 | 15.31 | 15.55 | 41,509 | +0.27(+1.77%) |
Apr 01, 2008 | 15.55 | 15.55 | 15.00 | 15.28 | 79,657 | -0.27(-1.74%) |
Mar 31, 2008 | 15.37 | 15.63 | 15.17 | 15.55 | 31,038 | +0.07(+0.45%) |
Mar 28, 2008 | 15.33 | 15.54 | 15.00 | 15.48 | 42,255 | +0.36(+2.38%) |
Mar 27, 2008 | 15.80 | 15.80 | 15.00 | 15.12 | 97,613 | -0.65(-4.12%) |
Mar 26, 2008 | 14.63 | 15.77 | 14.54 | 15.77 | 75,615 | +1.20(+8.24%) |
Mar 25, 2008 | 13.87 | 14.84 | 13.87 | 14.57 | 71,727 | +0.60(+4.29%) |
Mar 24, 2008 | 13.70 | 14.27 | 13.58 | 13.97 | 40,144 | +0.21(+1.53%) |
Mar 21, 2008 | 13.78 | 14.22 | 13.56 | 13.76 | 86,666 | +0.00(+0.00%) |
Mar 20, 2008 | 13.78 | 14.22 | 13.56 | 13.76 | 86,666 | +0.18(+1.33%) |
Mar 19, 2008 | 13.47 | 13.68 | 13.36 | 13.58 | 37,147 | +0.06(+0.41%) |
Mar 18, 2008 | 13.68 | 13.99 | 13.36 | 13.52 | 64,690 | -0.03(-0.19%) |
Mar 17, 2008 | 13.34 | 13.75 | 13.10 | 13.55 | 63,132 | -0.13(-0.95%) |
Mar 14, 2008 | 14.22 | 14.50 | 13.17 | 13.68 | 102,998 | -0.82(-5.66%) |
Mar 13, 2008 | 14.76 | 14.77 | 14.25 | 14.50 | 41,109 | -0.32(-2.16%) |
Mar 12, 2008 | 14.92 | 15.10 | 14.71 | 14.82 | 14,246 | -0.11(-0.74%) |
Mar 11, 2008 | 15.23 | 15.25 | 14.68 | 14.93 | 24,110 | -0.07(-0.47%) |
Mar 10, 2008 | 15.69 | 15.79 | 15.00 | 15.00 | 53,998 | -0.63(-4.03%) |
Mar 07, 2008 | 15.11 | 15.76 | 14.83 | 15.63 | 36,887 | +0.25(+1.63%) |
Mar 06, 2008 | 15.80 | 15.80 | 15.15 | 15.38 | 23,297 | -0.42(-2.66%) |
Mar 05, 2008 | 15.65 | 15.80 | 14.93 | 15.80 | 45,969 | +0.24(+1.54%) |
Mar 04, 2008 | 15.40 | 15.80 | 14.50 | 15.56 | 48,956 | -0.12(-0.76%) |
Mar 03, 2008 | 15.53 | 15.69 | 14.70 | 15.68 | 47,303 | -0.10(-0.63%) |
Feb 29, 2008 | 15.17 | 15.78 | 15.17 | 15.78 | 36,570 | +0.41(+2.67%) |
Feb 28, 2008 | 16.13 | 16.13 | 15.35 | 15.37 | 41,402 | -0.48(-3.03%) |
Feb 27, 2008 | 15.85 | 16.25 | 15.51 | 15.85 | 19,904 | -0.21(-1.31%) |
Feb 26, 2008 | 16.04 | 16.25 | 15.84 | 16.06 | 26,429 | -0.10(-0.62%) |
Feb 25, 2008 | 15.48 | 16.30 | 15.26 | 16.16 | 80,362 | +0.91(+5.97%) |
Feb 22, 2008 | 15.20 | 15.45 | 15.15 | 15.25 | 39,295 | +0.26(+1.73%) |
Feb 21, 2008 | 15.00 | 15.25 | 14.88 | 14.99 | 79,139 | +0.00(+0.00%) |
Feb 20, 2008 | 14.16 | 15.05 | 14.16 | 14.99 | 63,069 | -0.01(-0.07%) |
Feb 19, 2008 | 14.72 | 15.00 | 14.52 | 15.00 | 32,010 | +0.67(+4.68%) |
Feb 18, 2008 | 14.61 | 14.64 | 14.30 | 14.33 | 24,906 | +0.00(+0.00%) |
Feb 15, 2008 | 14.61 | 14.64 | 14.30 | 14.33 | 24,906 | -0.26(-1.78%) |
Feb 14, 2008 | 14.80 | 14.99 | 14.52 | 14.59 | 21,494 | +0.04(+0.27%) |
Feb 13, 2008 | 14.49 | 14.82 | 14.49 | 14.55 | 20,202 | +0.23(+1.61%) |
Feb 12, 2008 | 14.45 | 15.16 | 14.25 | 14.32 | 24,235 | -0.13(-0.90%) |
Feb 11, 2008 | 14.39 | 14.50 | 14.07 | 14.45 | 36,231 | +0.05(+0.35%) |
Feb 08, 2008 | 15.05 | 15.19 | 14.36 | 14.40 | 38,835 | -0.58(-3.87%) |
Feb 07, 2008 | 14.59 | 15.25 | 14.59 | 14.98 | 25,947 | +0.26(+1.77%) |
Feb 06, 2008 | 15.25 | 15.43 | 14.52 | 14.72 | 38,740 | -0.46(-3.03%) |
Feb 05, 2008 | 15.16 | 15.40 | 15.12 | 15.18 | 30,387 | -0.11(-0.72%) |
Feb 04, 2008 | 15.22 | 15.38 | 15.02 | 15.29 | 52,750 | +0.18(+1.19%) |
Feb 01, 2008 | 14.37 | 15.11 | 14.30 | 15.11 | 76,042 | +1.06(+7.54%) |
Jan 31, 2008 | 14.05 | 14.53 | 14.05 | 14.05 | 39,357 | +0.00(+0.00%) |
Jan 30, 2008 | 14.23 | 14.43 | 13.92 | 14.05 | 52,935 | +0.18(+1.30%) |
Jan 29, 2008 | 13.49 | 14.22 | 13.37 | 13.87 | 136,311 | +0.86(+6.61%) |
Jan 28, 2008 | 13.05 | 13.05 | 12.86 | 13.01 | 44,552 | +0.01(+0.08%) |
Jan 25, 2008 | 13.09 | 13.27 | 12.95 | 13.00 | 25,792 | +0.03(+0.23%) |
Jan 24, 2008 | 13.13 | 13.37 | 12.74 | 12.97 | 21,298 | +0.07(+0.54%) |
Jan 23, 2008 | 12.75 | 12.93 | 12.34 | 12.90 | 56,403 | -0.10(-0.77%) |
Jan 22, 2008 | 12.69 | 13.33 | 12.68 | 13.00 | 35,084 | -0.19(-1.44%) |
Jan 21, 2008 | 12.95 | 13.29 | 12.63 | 13.19 | 25,174 | +0.00(+0.00%) |
Jan 18, 2008 | 12.95 | 13.29 | 12.63 | 13.19 | 25,174 | +0.38(+2.97%) |
Jan 17, 2008 | 12.81 | 13.29 | 12.69 | 12.81 | 138,485 | +0.11(+0.87%) |
Jan 16, 2008 | 13.17 | 13.59 | 12.57 | 12.70 | 101,998 | -0.58(-4.37%) |
Jan 15, 2008 | 13.60 | 13.66 | 13.08 | 13.28 | 42,607 | -0.32(-2.35%) |
Jan 14, 2008 | 13.70 | 13.79 | 13.32 | 13.60 | 59,366 | -0.04(-0.29%) |
Jan 11, 2008 | 13.63 | 13.96 | 13.36 | 13.64 | 61,321 | -0.11(-0.80%) |
Jan 10, 2008 | 13.00 | 13.76 | 13.00 | 13.75 | 38,488 | +0.00(+0.00%) |
Jan 09, 2008 | 13.75 | 13.88 | 13.60 | 13.75 | 53,986 | -0.01(-0.07%) |
Jan 08, 2008 | 13.80 | 14.00 | 13.65 | 13.76 | 44,062 | -0.04(-0.29%) |
Jan 07, 2008 | 13.96 | 14.04 | 13.60 | 13.80 | 61,112 | +0.05(+0.36%) |
Jan 04, 2008 | 13.75 | 13.79 | 13.55 | 13.75 | 60,209 | -0.05(-0.36%) |
Jan 03, 2008 | 13.99 | 14.00 | 13.36 | 13.80 | 153,845 | -0.06(-0.43%) |
Jan 02, 2008 | 13.65 | 14.00 | 12.82 | 13.86 | 301,491 | +0.28(+2.06%) |
Jan 01, 2008 | 13.50 | 13.92 | 13.35 | 13.58 | 185,375 | +0.00(+0.00%) |
Dec 31, 2007 | 13.50 | 13.92 | 13.35 | 13.58 | 185,375 | -0.02(-0.15%) |
Dec 28, 2007 | 13.90 | 14.45 | 13.42 | 13.60 | 261,945 | -0.24(-1.73%) |
Dec 27, 2007 | 13.97 | 14.09 | 13.84 | 13.84 | 79,345 | -0.11(-0.79%) |
Dec 26, 2007 | 13.78 | 14.95 | 13.78 | 13.95 | 62,654 | -0.35(-2.45%) |
Dec 24, 2007 | 13.79 | 14.31 | 13.79 | 14.30 | 37,668 | +0.57(+4.15%) |
Dec 21, 2007 | 14.11 | 14.30 | 13.71 | 13.73 | 151,708 | -0.32(-2.28%) |
Dec 20, 2007 | 14.74 | 15.00 | 13.75 | 14.05 | 73,756 | -0.59(-4.03%) |
Dec 19, 2007 | 14.12 | 14.71 | 14.09 | 14.64 | 18,699 | +0.48(+3.39%) |
Dec 18, 2007 | 13.86 | 14.89 | 13.76 | 14.16 | 131,796 | +0.30(+2.16%) |
Dec 17, 2007 | 15.39 | 15.54 | 13.59 | 13.86 | 158,093 | -1.60(-10.35%) |
Dec 14, 2007 | 15.58 | 16.49 | 15.39 | 15.46 | 107,235 | -0.12(-0.77%) |
Dec 13, 2007 | 16.89 | 17.05 | 15.56 | 15.58 | 85,362 | -1.31(-7.76%) |
Dec 12, 2007 | 17.16 | 17.16 | 16.86 | 16.89 | 67,162 | -0.22(-1.29%) |
Dec 11, 2007 | 17.18 | 17.22 | 17.07 | 17.11 | 21,548 | -0.11(-0.64%) |
Dec 10, 2007 | 17.06 | 17.27 | 16.79 | 17.22 | 80,413 | +0.22(+1.29%) |
Dec 07, 2007 | 17.18 | 17.67 | 16.54 | 17.00 | 44,297 | -0.03(-0.18%) |
Dec 06, 2007 | 16.58 | 17.10 | 16.06 | 17.03 | 51,292 | +0.50(+3.02%) |
Dec 05, 2007 | 16.27 | 16.58 | 16.27 | 16.53 | 26,906 | +0.27(+1.66%) |
Dec 04, 2007 | 16.30 | 16.47 | 16.00 | 16.26 | 29,075 | -0.03(-0.18%) |
Dec 03, 2007 | 16.34 | 17.11 | 16.24 | 16.29 | 26,599 | -0.02(-0.12%) |
Nov 30, 2007 | 17.50 | 17.50 | 14.99 | 16.31 | 43,879 | +0.10(+0.62%) |
Nov 29, 2007 | 15.75 | 16.88 | 15.75 | 16.21 | 37,562 | +0.64(+4.11%) |
Nov 28, 2007 | 15.31 | 15.85 | 15.03 | 15.57 | 59,051 | +0.27(+1.76%) |
Nov 27, 2007 | 15.57 | 15.57 | 14.93 | 15.30 | 45,273 | -0.29(-1.86%) |
Nov 26, 2007 | 15.81 | 15.82 | 15.36 | 15.59 | 26,641 | -0.16(-1.02%) |
Nov 23, 2007 | 15.15 | 15.91 | 15.15 | 15.75 | 13,296 | +0.68(+4.51%) |
Nov 21, 2007 | 15.89 | 16.28 | 14.87 | 15.07 | 33,178 | -0.88(-5.52%) |
Nov 20, 2007 | 16.51 | 16.60 | 15.73 | 15.95 | 19,139 | -0.43(-2.63%) |
Nov 19, 2007 | 16.43 | 16.91 | 16.16 | 16.38 | 27,203 | -0.05(-0.30%) |
Nov 16, 2007 | 15.85 | 17.25 | 15.85 | 16.43 | 105,577 | +0.68(+4.32%) |
Nov 15, 2007 | 16.37 | 16.75 | 15.67 | 15.75 | 83,792 | -0.60(-3.67%) |
Nov 14, 2007 | 16.34 | 16.87 | 16.09 | 16.35 | 53,927 | +0.03(+0.18%) |
Nov 13, 2007 | 16.80 | 16.82 | 15.70 | 16.32 | 39,647 | +0.15(+0.93%) |
Nov 12, 2007 | 16.62 | 16.95 | 16.01 | 16.17 | 26,412 | -0.35(-2.12%) |
Nov 09, 2007 | 16.85 | 17.04 | 16.40 | 16.52 | 30,907 | -0.30(-1.78%) |
Nov 08, 2007 | 17.32 | 17.32 | 16.46 | 16.82 | 35,330 | -0.39(-2.27%) |
Nov 07, 2007 | 17.74 | 17.74 | 17.16 | 17.21 | 39,256 | -0.53(-2.99%) |
Nov 06, 2007 | 17.80 | 17.80 | 17.62 | 17.74 | 47,852 | -0.03(-0.17%) |
Nov 05, 2007 | 17.58 | 17.80 | 17.56 | 17.77 | 56,663 | +0.08(+0.45%) |
Nov 02, 2007 | 18.14 | 18.14 | 17.62 | 17.69 | 56,962 | -0.46(-2.53%) |
Nov 01, 2007 | 18.05 | 18.22 | 17.87 | 18.15 | 49,054 | +0.00(+0.00%) |
Oct 31, 2007 | 17.90 | 18.17 | 17.77 | 18.15 | 69,473 | +0.21(+1.17%) |
Oct 30, 2007 | 17.59 | 18.05 | 17.59 | 17.94 | 75,531 | +0.38(+2.16%) |
Oct 29, 2007 | 17.43 | 17.72 | 17.04 | 17.56 | 58,197 | +0.21(+1.21%) |
Oct 26, 2007 | 17.14 | 17.45 | 17.11 | 17.35 | 55,140 | +0.36(+2.12%) |
Oct 25, 2007 | 17.35 | 17.37 | 16.89 | 16.99 | 53,880 | -0.19(-1.11%) |
Oct 24, 2007 | 17.20 | 17.20 | 16.80 | 17.18 | 36,020 | +0.03(+0.17%) |
Oct 23, 2007 | 16.99 | 17.15 | 16.86 | 17.15 | 28,939 | +0.25(+1.48%) |
Oct 22, 2007 | 16.90 | 16.92 | 16.75 | 16.90 | 39,400 | +0.02(+0.12%) |
Oct 19, 2007 | 16.90 | 16.95 | 16.82 | 16.88 | 54,186 | +0.03(+0.18%) |
Oct 18, 2007 | 16.51 | 16.90 | 16.50 | 16.85 | 99,776 | +0.32(+1.94%) |
Oct 17, 2007 | 16.56 | 16.57 | 16.25 | 16.53 | 25,086 | +0.00(+0.00%) |
Oct 16, 2007 | 16.59 | 16.68 | 16.20 | 16.53 | 29,642 | -0.04(-0.24%) |
Oct 15, 2007 | 16.84 | 17.01 | 16.43 | 16.57 | 39,578 | -0.21(-1.25%) |
Oct 12, 2007 | 17.07 | 17.30 | 16.70 | 16.78 | 55,549 | -0.22(-1.29%) |
Oct 11, 2007 | 17.32 | 17.45 | 17.00 | 17.00 | 60,311 | -0.07(-0.41%) |
Oct 10, 2007 | 17.40 | 17.40 | 16.76 | 17.07 | 225,841 | -0.31(-1.78%) |
Oct 09, 2007 | 16.67 | 17.38 | 16.67 | 17.38 | 94,007 | +0.77(+4.64%) |
Oct 08, 2007 | 16.61 | 16.77 | 16.56 | 16.61 | 48,526 | +0.04(+0.24%) |
Oct 05, 2007 | 16.83 | 17.01 | 16.57 | 16.57 | 52,978 | -0.26(-1.54%) |
Oct 04, 2007 | 17.02 | 17.02 | 16.60 | 16.83 | 27,187 | -0.13(-0.77%) |
Oct 03, 2007 | 17.39 | 17.39 | 16.93 | 16.96 | 47,094 | -0.19(-1.11%) |
Oct 02, 2007 | 17.03 | 17.35 | 17.03 | 17.15 | 55,533 | -0.10(-0.58%) |
Oct 01, 2007 | 17.26 | 17.27 | 17.03 | 17.25 | 68,979 | +0.02(+0.12%) |
Sep 28, 2007 | 17.24 | 17.28 | 17.01 | 17.23 | 27,566 | -0.06(-0.35%) |
Sep 27, 2007 | 17.35 | 17.35 | 17.01 | 17.29 | 41,700 | -0.03(-0.17%) |
Sep 26, 2007 | 17.63 | 17.63 | 17.27 | 17.32 | 26,574 | -0.01(-0.06%) |
Sep 25, 2007 | 17.43 | 17.95 | 17.11 | 17.33 | 64,536 | -0.17(-0.97%) |
Sep 24, 2007 | 17.35 | 17.70 | 17.16 | 17.50 | 49,523 | +0.30(+1.74%) |
Sep 21, 2007 | 17.61 | 17.69 | 17.00 | 17.20 | 69,698 | -0.31(-1.77%) |
Sep 20, 2007 | 17.22 | 17.56 | 17.21 | 17.51 | 95,236 | +0.29(+1.68%) |
Sep 19, 2007 | 17.25 | 17.29 | 16.62 | 17.22 | 80,960 | -0.03(-0.17%) |
Sep 18, 2007 | 16.94 | 17.25 | 16.57 | 17.25 | 95,448 | +0.38(+2.25%) |
Sep 17, 2007 | 16.78 | 16.92 | 16.57 | 16.87 | 88,941 | +0.16(+0.96%) |
Sep 14, 2007 | 16.90 | 16.90 | 16.32 | 16.71 | 36,185 | -0.11(-0.65%) |
Sep 13, 2007 | 16.96 | 17.00 | 16.56 | 16.82 | 48,513 | +0.05(+0.30%) |
Sep 12, 2007 | 16.81 | 17.02 | 16.71 | 16.77 | 52,593 | +0.16(+0.96%) |
Sep 11, 2007 | 16.52 | 17.03 | 16.52 | 16.61 | 135,557 | -0.34(-2.01%) |
Sep 10, 2007 | 17.22 | 17.32 | 16.65 | 16.95 | 52,318 | -0.04(-0.24%) |
Sep 07, 2007 | 17.40 | 17.41 | 16.69 | 16.99 | 56,928 | -0.33(-1.91%) |
Sep 06, 2007 | 17.21 | 17.64 | 17.21 | 17.32 | 25,964 | -0.03(-0.17%) |
Sep 05, 2007 | 17.59 | 17.59 | 17.17 | 17.35 | 38,684 | -0.13(-0.74%) |
Sep 04, 2007 | 17.18 | 17.70 | 17.18 | 17.48 | 52,467 | +0.23(+1.33%) |
Aug 31, 2007 | 17.49 | 17.50 | 17.16 | 17.25 | 63,356 | -0.02(-0.12%) |
Aug 30, 2007 | 17.41 | 17.41 | 17.16 | 17.27 | 53,872 | -0.03(-0.17%) |
Aug 29, 2007 | 17.16 | 17.53 | 17.13 | 17.30 | 115,223 | -0.10(-0.57%) |
Aug 28, 2007 | 17.71 | 17.71 | 17.07 | 17.40 | 97,667 | -0.10(-0.57%) |
Aug 27, 2007 | 17.20 | 17.76 | 16.96 | 17.50 | 204,426 | +0.46(+2.70%) |
Aug 24, 2007 | 16.91 | 17.05 | 16.63 | 17.04 | 110,454 | +0.33(+1.97%) |
Aug 23, 2007 | 17.28 | 17.28 | 16.45 | 16.71 | 33,404 | -0.22(-1.30%) |
Aug 22, 2007 | 16.60 | 17.21 | 15.94 | 16.93 | 79,398 | +0.33(+1.99%) |
Aug 21, 2007 | 16.59 | 16.69 | 16.21 | 16.60 | 36,429 | +0.36(+2.22%) |
Aug 20, 2007 | 16.01 | 17.15 | 16.01 | 16.24 | 37,203 | +0.11(+0.68%) |
Aug 17, 2007 | 16.70 | 17.31 | 16.10 | 16.13 | 38,610 | +0.09(+0.56%) |
Aug 16, 2007 | 16.84 | 16.84 | 15.36 | 16.04 | 169,997 | -1.04(-6.09%) |
Aug 15, 2007 | 17.21 | 17.46 | 16.59 | 17.08 | 62,762 | -0.02(-0.12%) |
Aug 14, 2007 | 17.15 | 17.69 | 16.81 | 17.10 | 118,702 | -0.08(-0.47%) |
Aug 13, 2007 | 16.65 | 17.43 | 16.65 | 17.18 | 120,512 | +0.63(+3.81%) |
Aug 10, 2007 | 16.57 | 17.60 | 16.00 | 16.55 | 115,018 | -0.50(-2.93%) |
Aug 09, 2007 | 16.27 | 17.97 | 16.27 | 17.05 | 99,153 | -0.77(-4.32%) |
Aug 08, 2007 | 16.16 | 18.00 | 15.83 | 17.82 | 199,654 | +1.79(+11.17%) |
Aug 07, 2007 | 15.90 | 16.16 | 15.62 | 16.03 | 138,800 | +0.31(+1.97%) |
Aug 06, 2007 | 16.70 | 16.89 | 15.16 | 15.72 | 274,190 | -1.13(-6.71%) |
Aug 03, 2007 | 16.86 | 17.95 | 16.60 | 16.85 | 96,927 | -0.89(-5.02%) |
Aug 02, 2007 | 17.78 | 17.99 | 17.44 | 17.74 | 73,994 | +0.24(+1.37%) |
Aug 01, 2007 | 17.48 | 17.70 | 16.54 | 17.50 | 163,682 | +0.25(+1.45%) |
Jul 31, 2007 | 16.64 | 17.73 | 16.40 | 17.25 | 154,963 | +0.87(+5.31%) |
Jul 30, 2007 | 17.97 | 17.99 | 16.10 | 16.38 | 211,906 | -1.38(-7.77%) |
Jul 27, 2007 | 17.80 | 18.01 | 17.31 | 17.76 | 202,866 | -0.08(-0.45%) |
Jul 26, 2007 | 18.00 | 18.10 | 16.67 | 17.84 | 349,898 | -0.25(-1.38%) |
Jul 25, 2007 | 18.17 | 18.29 | 18.00 | 18.09 | 242,880 | -0.08(-0.44%) |
Jul 24, 2007 | 18.35 | 18.35 | 18.00 | 18.17 | 192,716 | -0.18(-0.98%) |
Jul 23, 2007 | 18.40 | 18.50 | 18.00 | 18.35 | 287,421 | +0.05(+0.27%) |
Jul 20, 2007 | 18.30 | 18.39 | 17.99 | 18.30 | 345,366 | +0.20(+1.10%) |
Jul 19, 2007 | 18.10 | 18.24 | 18.00 | 18.10 | 638,811 | +0.10(+0.56%) |
Jul 18, 2007 | 18.01 | 18.29 | 17.56 | 18.00 | 3,156,234 | -0.45(-2.44%) |
Jul 17, 2007 | 18.62 | 19.00 | 17.82 | 18.45 | 419,886 | +0.02(+0.11%) |
Jul 16, 2007 | 18.68 | 19.18 | 18.37 | 18.43 | 104,575 | +0.00(+0.00%) |
Jul 13, 2007 | 18.21 | 18.63 | 17.85 | 18.43 | 66,158 | +0.52(+2.90%) |
Jul 12, 2007 | 18.70 | 18.95 | 17.49 | 17.91 | 54,964 | -0.66(-3.55%) |
Jul 11, 2007 | 19.00 | 19.25 | 18.39 | 18.57 | 34,536 | -0.36(-1.90%) |
Jul 10, 2007 | 18.35 | 19.04 | 18.35 | 18.93 | 24,168 | +0.35(+1.88%) |
Jul 09, 2007 | 19.75 | 20.00 | 18.43 | 18.58 | 67,955 | -0.92(-4.72%) |
Jul 06, 2007 | 19.27 | 19.69 | 19.08 | 19.50 | 34,275 | +0.52(+2.74%) |
Jul 05, 2007 | 19.10 | 19.10 | 18.69 | 18.98 | 19,261 | +0.19(+1.01%) |
Jul 03, 2007 | 18.47 | 19.03 | 18.40 | 18.79 | 40,708 | +0.64(+3.53%) |
Jul 02, 2007 | 18.10 | 18.35 | 17.88 | 18.15 | 67,009 | +0.28(+1.57%) |
Jun 29, 2007 | 17.73 | 17.95 | 17.45 | 17.87 | 34,227 | +0.48(+2.76%) |
Jun 28, 2007 | 17.57 | 17.81 | 17.20 | 17.39 | 17,483 | -0.01(-0.06%) |
Jun 27, 2007 | 17.69 | 18.38 | 17.35 | 17.40 | 29,407 | -0.44(-2.47%) |
Jun 26, 2007 | 17.52 | 18.00 | 17.28 | 17.84 | 27,336 | +0.31(+1.77%) |
Jun 25, 2007 | 17.37 | 17.63 | 17.37 | 17.53 | 22,734 | -0.19(-1.07%) |
Jun 22, 2007 | 18.00 | 18.00 | 17.41 | 17.72 | 27,518 | -0.02(-0.11%) |
Jun 21, 2007 | 17.57 | 17.94 | 17.54 | 17.74 | 17,422 | +0.16(+0.91%) |
Jun 20, 2007 | 17.60 | 18.00 | 17.39 | 17.58 | 53,300 | +0.28(+1.62%) |
Jun 19, 2007 | 17.90 | 17.92 | 17.25 | 17.30 | 36,600 | -0.24(-1.37%) |
Jun 18, 2007 | 18.00 | 18.00 | 17.42 | 17.54 | 31,300 | -0.21(-1.18%) |
Jun 15, 2007 | 17.66 | 18.02 | 17.40 | 17.75 | 20,900 | -0.03(-0.17%) |
Jun 14, 2007 | 17.70 | 17.88 | 17.69 | 17.78 | 12,900 | +0.26(+1.48%) |
Jun 13, 2007 | 17.45 | 17.70 | 17.21 | 17.52 | 19,800 | +0.32(+1.86%) |
Jun 12, 2007 | 17.04 | 17.99 | 16.90 | 17.20 | 92,700 | +0.13(+0.76%) |
Jun 11, 2007 | 16.72 | 17.16 | 16.72 | 17.07 | 32,339 | +0.19(+1.13%) |
Jun 08, 2007 | 16.90 | 17.20 | 16.64 | 16.88 | 36,728 | -0.06(-0.35%) |
Jun 07, 2007 | 17.00 | 17.00 | 16.80 | 16.94 | 12,779 | +0.01(+0.06%) |
Jun 06, 2007 | 17.10 | 17.10 | 16.89 | 16.93 | 29,393 | -0.17(-0.99%) |
Jun 05, 2007 | 17.30 | 17.30 | 16.90 | 17.10 | 39,313 | +0.00(+0.00%) |
Jun 04, 2007 | 17.09 | 17.10 | 16.69 | 17.10 | 21,317 | +0.00(+0.00%) |