Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.20 | 20.73 | 19.89 | 20.10 | 1,389,301 | +0.14(+0.70%) |
Apr 29, 2008 | 20.01 | 20.22 | 19.64 | 19.96 | 1,444,426 | -0.04(-0.21%) |
Apr 28, 2008 | 19.63 | 20.16 | 19.54 | 20.00 | 1,670,684 | +0.38(+1.96%) |
Apr 25, 2008 | 19.45 | 19.72 | 19.33 | 19.62 | 1,679,093 | +0.00(+0.00%) |
Apr 24, 2008 | 19.14 | 20.33 | 18.99 | 19.62 | 3,963,457 | +1.06(+5.73%) |
Apr 23, 2008 | 18.78 | 18.98 | 18.48 | 18.55 | 1,100,894 | -0.29(-1.52%) |
Apr 22, 2008 | 19.16 | 19.16 | 18.56 | 18.84 | 1,061,881 | -0.39(-2.05%) |
Apr 21, 2008 | 19.22 | 19.36 | 19.02 | 19.23 | 1,040,496 | +0.03(+0.15%) |
Apr 18, 2008 | 18.75 | 19.37 | 18.75 | 19.21 | 1,365,973 | +0.70(+3.77%) |
Apr 17, 2008 | 18.82 | 18.84 | 18.35 | 18.51 | 911,398 | -0.40(-2.11%) |
Apr 16, 2008 | 18.41 | 18.93 | 18.21 | 18.91 | 967,828 | +0.75(+4.13%) |
Apr 15, 2008 | 17.80 | 18.17 | 17.72 | 18.16 | 804,152 | +0.43(+2.43%) |
Apr 14, 2008 | 17.36 | 17.86 | 17.25 | 17.73 | 959,172 | +0.38(+2.22%) |
Apr 11, 2008 | 17.79 | 17.93 | 17.26 | 17.34 | 1,027,215 | -0.66(-3.65%) |
Apr 10, 2008 | 17.64 | 18.00 | 17.35 | 18.00 | 971,647 | +0.49(+2.81%) |
Apr 09, 2008 | 18.09 | 18.15 | 17.34 | 17.50 | 1,371,172 | -0.77(-4.23%) |
Apr 08, 2008 | 18.32 | 18.50 | 18.14 | 18.28 | 645,062 | -0.14(-0.74%) |
Apr 07, 2008 | 18.19 | 18.87 | 18.06 | 18.41 | 1,196,939 | +0.34(+1.87%) |
Apr 04, 2008 | 18.14 | 18.25 | 18.03 | 18.08 | 1,061,725 | -0.05(-0.28%) |
Apr 03, 2008 | 18.21 | 18.29 | 18.05 | 18.13 | 906,074 | -0.17(-0.95%) |
Apr 02, 2008 | 18.43 | 18.63 | 18.20 | 18.30 | 714,564 | -0.00(-0.03%) |
Apr 01, 2008 | 18.28 | 18.31 | 17.81 | 18.31 | 1,531,748 | +0.65(+3.69%) |
Mar 31, 2008 | 17.14 | 17.77 | 17.11 | 17.65 | 871,922 | +0.45(+2.62%) |
Mar 28, 2008 | 17.31 | 17.42 | 17.11 | 17.20 | 849,417 | -0.01(-0.08%) |
Mar 27, 2008 | 16.97 | 17.50 | 16.97 | 17.22 | 1,376,814 | +0.23(+1.38%) |
Mar 26, 2008 | 17.13 | 17.20 | 16.83 | 16.98 | 808,461 | -0.31(-1.79%) |
Mar 25, 2008 | 17.07 | 17.33 | 16.89 | 17.29 | 1,231,890 | +0.27(+1.57%) |
Mar 24, 2008 | 16.66 | 17.16 | 16.50 | 17.03 | 695,404 | +0.53(+3.21%) |
Mar 21, 2008 | 16.83 | 16.90 | 16.13 | 16.50 | 2,637,845 | +0.00(+0.00%) |
Mar 20, 2008 | 16.83 | 16.90 | 16.13 | 16.50 | 2,637,845 | -0.14(-0.82%) |
Mar 19, 2008 | 17.29 | 17.52 | 16.63 | 16.63 | 937,943 | -0.61(-3.53%) |
Mar 18, 2008 | 16.35 | 17.32 | 16.31 | 17.24 | 1,336,713 | +1.05(+6.49%) |
Mar 17, 2008 | 15.76 | 16.49 | 15.76 | 16.19 | 1,155,829 | +0.05(+0.32%) |
Mar 14, 2008 | 16.50 | 16.57 | 15.80 | 16.14 | 874,610 | -0.34(-2.08%) |
Mar 13, 2008 | 16.21 | 16.54 | 15.75 | 16.48 | 836,499 | +0.49(+3.08%) |
Mar 12, 2008 | 16.37 | 16.40 | 15.93 | 15.99 | 1,156,590 | -0.23(-1.42%) |
Mar 11, 2008 | 15.61 | 16.26 | 15.57 | 16.22 | 1,368,740 | +1.11(+7.35%) |
Mar 10, 2008 | 15.65 | 15.65 | 15.03 | 15.11 | 1,152,750 | -0.55(-3.50%) |
Mar 07, 2008 | 15.61 | 16.08 | 15.46 | 15.66 | 1,023,678 | -0.15(-0.92%) |
Mar 06, 2008 | 16.16 | 16.16 | 15.80 | 15.80 | 905,732 | -0.48(-2.94%) |
Mar 05, 2008 | 16.15 | 16.39 | 15.98 | 16.28 | 798,702 | +0.24(+1.49%) |
Mar 04, 2008 | 16.06 | 16.17 | 15.75 | 16.04 | 1,003,558 | -0.21(-1.30%) |
Mar 03, 2008 | 16.44 | 16.44 | 15.85 | 16.25 | 920,664 | +0.03(+0.17%) |
Feb 29, 2008 | 16.48 | 16.52 | 16.12 | 16.22 | 911,018 | -0.46(-2.78%) |
Feb 28, 2008 | 17.00 | 17.12 | 16.52 | 16.69 | 912,706 | -0.54(-3.16%) |
Feb 27, 2008 | 17.09 | 17.42 | 16.97 | 17.23 | 1,013,243 | -0.04(-0.24%) |
Feb 26, 2008 | 17.04 | 17.39 | 16.87 | 17.27 | 1,072,047 | +0.24(+1.40%) |
Feb 25, 2008 | 16.50 | 17.06 | 16.31 | 17.04 | 1,128,006 | +0.65(+3.98%) |
Feb 22, 2008 | 16.43 | 16.51 | 16.09 | 16.38 | 1,113,714 | -0.03(-0.20%) |
Feb 21, 2008 | 16.67 | 17.01 | 16.32 | 16.42 | 896,901 | -0.19(-1.13%) |
Feb 20, 2008 | 16.13 | 16.79 | 15.89 | 16.60 | 1,162,563 | +0.44(+2.70%) |
Feb 19, 2008 | 16.90 | 16.90 | 16.07 | 16.17 | 736,145 | +0.23(+1.44%) |
Feb 18, 2008 | 15.98 | 16.12 | 15.67 | 15.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.98 | 16.12 | 15.67 | 15.94 | 632,272 | -0.14(-0.88%) |
Feb 14, 2008 | 16.46 | 16.47 | 16.00 | 16.08 | 906,923 | -0.33(-2.00%) |
Feb 13, 2008 | 15.93 | 16.52 | 15.93 | 16.41 | 797,567 | +0.61(+3.86%) |
Feb 12, 2008 | 15.70 | 16.01 | 15.60 | 15.80 | 815,869 | +0.15(+0.93%) |
Feb 11, 2008 | 15.60 | 15.72 | 15.23 | 15.65 | 1,130,455 | +0.00(+0.03%) |
Feb 08, 2008 | 15.70 | 15.93 | 15.56 | 15.65 | 895,493 | -0.07(-0.45%) |
Feb 07, 2008 | 15.48 | 15.87 | 15.46 | 15.72 | 1,091,103 | +0.17(+1.09%) |
Feb 06, 2008 | 15.54 | 16.23 | 15.40 | 15.55 | 1,046,545 | -0.05(-0.33%) |
Feb 05, 2008 | 15.87 | 16.08 | 15.52 | 15.60 | 767,291 | -0.45(-2.78%) |
Feb 04, 2008 | 16.24 | 16.24 | 15.85 | 16.05 | 598,560 | -0.23(-1.41%) |
Feb 01, 2008 | 16.12 | 16.44 | 15.90 | 16.28 | 1,020,709 | +0.15(+0.96%) |
Jan 31, 2008 | 15.24 | 16.30 | 15.21 | 16.12 | 1,150,937 | +0.70(+4.53%) |
Jan 30, 2008 | 15.82 | 15.90 | 15.24 | 15.42 | 1,297,740 | -0.45(-2.86%) |
Jan 29, 2008 | 15.85 | 16.06 | 15.71 | 15.88 | 871,389 | +0.09(+0.56%) |
Jan 28, 2008 | 15.31 | 15.79 | 15.00 | 15.79 | 864,362 | +0.45(+2.93%) |
Jan 25, 2008 | 15.09 | 15.69 | 15.06 | 15.34 | 1,171,949 | +0.26(+1.74%) |
Jan 24, 2008 | 15.30 | 15.57 | 15.04 | 15.08 | 1,052,066 | -0.20(-1.29%) |
Jan 23, 2008 | 14.22 | 15.33 | 14.22 | 15.27 | 1,951,408 | +0.67(+4.59%) |
Jan 22, 2008 | 13.85 | 14.97 | 13.85 | 14.60 | 1,419,735 | +0.14(+0.97%) |
Jan 21, 2008 | 14.23 | 14.65 | 14.02 | 14.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.23 | 14.65 | 14.02 | 14.46 | 1,833,010 | +0.26(+1.81%) |
Jan 17, 2008 | 14.65 | 14.92 | 14.05 | 14.20 | 1,335,134 | -0.39(-2.67%) |
Jan 16, 2008 | 14.36 | 14.95 | 14.31 | 14.59 | 1,019,184 | +0.24(+1.70%) |
Jan 15, 2008 | 14.50 | 14.59 | 14.21 | 14.35 | 1,005,777 | -0.34(-2.33%) |
Jan 14, 2008 | 14.56 | 14.86 | 14.49 | 14.69 | 1,111,581 | +0.22(+1.56%) |
Jan 11, 2008 | 14.18 | 14.65 | 14.14 | 14.47 | 1,566,580 | +0.27(+1.88%) |
Jan 10, 2008 | 13.76 | 14.43 | 13.46 | 14.20 | 2,304,008 | +0.14(+0.97%) |
Jan 09, 2008 | 14.10 | 14.23 | 13.81 | 14.06 | 1,147,844 | -0.02(-0.13%) |
Jan 08, 2008 | 14.88 | 15.09 | 14.06 | 14.08 | 1,009,371 | -0.83(-5.56%) |
Jan 07, 2008 | 14.87 | 15.23 | 14.59 | 14.91 | 810,807 | +0.14(+0.95%) |
Jan 04, 2008 | 15.23 | 15.34 | 14.64 | 14.77 | 1,008,550 | -0.57(-3.73%) |
Jan 03, 2008 | 15.81 | 15.94 | 15.24 | 15.34 | 751,933 | -0.40(-2.56%) |
Jan 02, 2008 | 16.10 | 16.10 | 15.70 | 15.75 | 945,198 | -0.40(-2.47%) |
Jan 01, 2008 | 16.29 | 16.40 | 15.91 | 16.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.29 | 16.40 | 15.91 | 16.15 | 629,277 | -0.19(-1.18%) |
Dec 28, 2007 | 16.24 | 16.46 | 16.15 | 16.34 | 547,247 | +0.12(+0.72%) |
Dec 27, 2007 | 16.66 | 16.75 | 16.19 | 16.22 | 479,496 | -0.40(-2.40%) |
Dec 26, 2007 | 16.81 | 16.82 | 16.40 | 16.62 | 665,540 | -0.37(-2.15%) |
Dec 24, 2007 | 16.78 | 17.00 | 16.74 | 16.98 | 207,554 | +0.31(+1.86%) |
Dec 21, 2007 | 16.45 | 16.81 | 16.45 | 16.67 | 1,925,968 | +0.45(+2.77%) |
Dec 20, 2007 | 16.07 | 16.22 | 15.78 | 16.22 | 664,164 | +0.25(+1.56%) |
Dec 19, 2007 | 15.96 | 16.22 | 15.81 | 15.98 | 454,679 | -0.05(-0.29%) |
Dec 18, 2007 | 16.01 | 16.12 | 15.62 | 16.02 | 936,866 | +0.19(+1.21%) |
Dec 17, 2007 | 16.22 | 16.22 | 15.83 | 15.83 | 551,161 | -0.43(-2.65%) |
Dec 14, 2007 | 16.22 | 16.47 | 16.22 | 16.26 | 708,203 | -0.25(-1.50%) |
Dec 13, 2007 | 16.17 | 16.54 | 16.09 | 16.51 | 852,510 | +0.33(+2.06%) |
Dec 12, 2007 | 16.33 | 16.50 | 15.81 | 16.18 | 1,045,931 | +0.18(+1.14%) |
Dec 11, 2007 | 16.80 | 16.95 | 15.97 | 16.00 | 1,263,704 | -0.68(-4.05%) |
Dec 10, 2007 | 16.72 | 16.72 | 16.43 | 16.67 | 826,286 | +0.03(+0.17%) |
Dec 07, 2007 | 16.63 | 16.78 | 16.46 | 16.64 | 594,982 | +0.01(+0.08%) |
Dec 06, 2007 | 16.05 | 16.75 | 15.97 | 16.63 | 1,409,368 | +0.62(+3.87%) |
Dec 05, 2007 | 15.87 | 16.07 | 15.78 | 16.01 | 1,174,722 | +0.40(+2.55%) |
Dec 04, 2007 | 15.45 | 15.69 | 15.34 | 15.61 | 746,493 | +0.06(+0.39%) |
Dec 03, 2007 | 15.76 | 15.91 | 15.51 | 15.55 | 931,031 | -0.36(-2.27%) |
Nov 30, 2007 | 16.08 | 16.30 | 15.79 | 15.91 | 715,029 | -0.04(-0.26%) |
Nov 29, 2007 | 15.97 | 16.21 | 15.83 | 15.95 | 855,571 | -0.05(-0.32%) |
Nov 28, 2007 | 15.58 | 16.07 | 15.52 | 16.00 | 1,398,017 | +0.63(+4.12%) |
Nov 27, 2007 | 15.40 | 15.57 | 15.22 | 15.37 | 875,480 | +0.03(+0.21%) |
Nov 26, 2007 | 15.74 | 15.92 | 15.30 | 15.34 | 1,138,576 | -0.44(-2.76%) |
Nov 23, 2007 | 15.67 | 15.85 | 15.57 | 15.77 | 542,240 | +0.18(+1.14%) |
Nov 21, 2007 | 15.82 | 15.96 | 15.55 | 15.60 | 1,603,714 | -0.32(-2.03%) |
Nov 20, 2007 | 16.07 | 16.16 | 15.52 | 15.92 | 1,305,910 | -0.15(-0.93%) |
Nov 19, 2007 | 16.46 | 16.46 | 15.93 | 16.07 | 2,083,868 | -0.39(-2.36%) |
Nov 16, 2007 | 16.67 | 16.80 | 16.38 | 16.46 | 11,677,287 | -0.08(-0.48%) |
Nov 15, 2007 | 16.40 | 16.56 | 16.30 | 16.54 | 1,405,315 | +0.02(+0.11%) |
Nov 14, 2007 | 16.65 | 16.73 | 16.38 | 16.52 | 1,834,079 | -0.05(-0.31%) |
Nov 13, 2007 | 16.47 | 16.69 | 16.10 | 16.57 | 3,122,282 | +1.03(+6.64%) |
Nov 12, 2007 | 15.81 | 16.15 | 15.44 | 15.54 | 671,726 | -0.24(-1.52%) |
Nov 09, 2007 | 16.14 | 16.14 | 15.70 | 15.78 | 776,890 | -0.62(-3.77%) |
Nov 08, 2007 | 16.26 | 16.46 | 15.82 | 16.40 | 1,249,222 | +0.31(+1.95%) |
Nov 07, 2007 | 16.53 | 16.53 | 16.04 | 16.08 | 1,454,168 | -0.51(-3.08%) |
Nov 06, 2007 | 16.70 | 16.75 | 16.41 | 16.60 | 722,495 | +0.03(+0.17%) |
Nov 05, 2007 | 16.60 | 16.72 | 16.41 | 16.57 | 946,582 | -0.10(-0.59%) |
Nov 02, 2007 | 16.83 | 16.97 | 16.42 | 16.67 | 948,822 | +0.02(+0.14%) |
Nov 01, 2007 | 16.93 | 17.35 | 16.60 | 16.64 | 2,105,839 | -0.95(-5.41%) |
Oct 31, 2007 | 17.63 | 17.82 | 17.37 | 17.59 | 1,284,152 | -0.03(-0.19%) |
Oct 30, 2007 | 17.95 | 18.04 | 17.56 | 17.63 | 812,941 | -0.32(-1.78%) |
Oct 29, 2007 | 18.23 | 18.30 | 17.73 | 17.95 | 943,276 | -0.08(-0.42%) |
Oct 26, 2007 | 17.47 | 18.13 | 17.21 | 18.02 | 801,848 | +0.68(+3.89%) |
Oct 25, 2007 | 17.87 | 17.97 | 17.30 | 17.35 | 1,264,101 | -0.41(-2.32%) |
Oct 24, 2007 | 17.35 | 18.58 | 17.30 | 17.76 | 4,033,348 | +1.20(+7.22%) |
Oct 23, 2007 | 16.81 | 16.96 | 16.37 | 16.56 | 1,530,317 | -0.03(-0.17%) |
Oct 22, 2007 | 16.16 | 16.75 | 16.16 | 16.59 | 1,040,974 | +0.21(+1.29%) |
Oct 19, 2007 | 17.06 | 17.09 | 16.30 | 16.38 | 1,269,860 | -0.76(-4.46%) |
Oct 18, 2007 | 16.92 | 17.30 | 16.90 | 17.14 | 458,839 | +0.14(+0.80%) |
Oct 17, 2007 | 17.39 | 17.43 | 16.78 | 17.01 | 779,237 | -0.20(-1.14%) |
Oct 16, 2007 | 17.31 | 17.42 | 17.10 | 17.20 | 707,137 | -0.18(-1.05%) |
Oct 15, 2007 | 17.32 | 17.41 | 17.11 | 17.39 | 1,040,974 | +0.04(+0.24%) |
Oct 12, 2007 | 17.54 | 17.60 | 17.23 | 17.35 | 673,006 | -0.23(-1.31%) |
Oct 11, 2007 | 17.93 | 18.03 | 17.31 | 17.57 | 618,611 | -0.23(-1.29%) |
Oct 10, 2007 | 18.00 | 18.05 | 17.48 | 17.80 | 700,737 | -0.25(-1.38%) |
Oct 09, 2007 | 18.00 | 18.09 | 17.79 | 18.05 | 612,852 | +0.10(+0.55%) |
Oct 08, 2007 | 18.28 | 18.28 | 17.80 | 17.95 | 894,000 | -0.36(-1.95%) |
Oct 05, 2007 | 18.00 | 18.52 | 17.79 | 18.31 | 649,542 | +0.53(+3.01%) |
Oct 04, 2007 | 17.86 | 18.01 | 17.58 | 17.78 | 538,192 | +0.01(+0.05%) |
Oct 03, 2007 | 17.75 | 18.20 | 17.65 | 17.77 | 1,193,707 | -0.05(-0.26%) |
Oct 02, 2007 | 18.10 | 18.16 | 17.54 | 17.81 | 1,409,368 | -0.33(-1.83%) |
Oct 01, 2007 | 17.58 | 18.35 | 17.58 | 18.15 | 673,646 | +0.59(+3.34%) |
Sep 28, 2007 | 17.81 | 18.00 | 17.52 | 17.56 | 934,103 | -0.30(-1.68%) |
Sep 27, 2007 | 17.90 | 18.02 | 17.60 | 17.86 | 415,323 | +0.08(+0.45%) |
Sep 26, 2007 | 17.73 | 17.91 | 17.53 | 17.78 | 571,895 | +0.11(+0.61%) |
Sep 25, 2007 | 17.57 | 17.80 | 17.41 | 17.67 | 600,693 | -0.03(-0.19%) |
Sep 24, 2007 | 18.22 | 18.35 | 17.59 | 17.71 | 850,484 | -0.50(-2.73%) |
Sep 21, 2007 | 18.27 | 18.52 | 18.13 | 18.20 | 1,115,420 | +0.09(+0.52%) |
Sep 20, 2007 | 17.77 | 18.19 | 17.50 | 18.11 | 1,456,510 | +0.36(+2.01%) |
Sep 19, 2007 | 17.60 | 18.13 | 17.43 | 17.75 | 1,195,627 | +0.38(+2.16%) |
Sep 18, 2007 | 16.59 | 17.44 | 16.49 | 17.38 | 1,034,574 | +0.96(+5.85%) |
Sep 17, 2007 | 16.92 | 16.92 | 16.35 | 16.42 | 775,397 | -0.52(-3.05%) |
Sep 14, 2007 | 16.60 | 16.99 | 16.52 | 16.93 | 785,636 | +0.16(+0.98%) |
Sep 13, 2007 | 16.75 | 16.95 | 16.35 | 16.77 | 1,088,969 | +0.09(+0.53%) |
Sep 12, 2007 | 16.76 | 16.94 | 16.59 | 16.68 | 767,078 | -0.11(-0.67%) |
Sep 11, 2007 | 16.74 | 16.97 | 16.60 | 16.79 | 754,706 | +0.17(+1.01%) |
Sep 10, 2007 | 17.33 | 17.36 | 16.30 | 16.62 | 1,455,657 | -0.63(-3.67%) |
Sep 07, 2007 | 17.30 | 17.34 | 16.98 | 17.26 | 1,212,052 | -0.36(-2.02%) |
Sep 06, 2007 | 17.71 | 17.78 | 17.52 | 17.61 | 690,285 | -0.05(-0.29%) |
Sep 05, 2007 | 17.44 | 17.81 | 17.41 | 17.66 | 1,149,551 | +0.08(+0.48%) |
Sep 04, 2007 | 17.52 | 17.84 | 17.37 | 17.58 | 921,731 | +0.01(+0.08%) |
Aug 31, 2007 | 17.58 | 17.70 | 17.44 | 17.57 | 796,729 | +0.28(+1.63%) |
Aug 30, 2007 | 17.18 | 17.65 | 17.13 | 17.28 | 806,968 | -0.10(-0.57%) |
Aug 29, 2007 | 17.35 | 17.46 | 17.07 | 17.38 | 976,766 | +0.15(+0.87%) |
Aug 28, 2007 | 17.65 | 17.81 | 17.19 | 17.23 | 873,949 | -0.56(-3.14%) |
Aug 27, 2007 | 18.24 | 18.24 | 17.68 | 17.79 | 1,091,316 | -0.54(-2.94%) |
Aug 24, 2007 | 18.05 | 18.44 | 17.97 | 18.33 | 625,651 | +0.36(+1.98%) |
Aug 23, 2007 | 18.26 | 18.47 | 17.87 | 17.97 | 535,419 | -0.28(-1.54%) |
Aug 22, 2007 | 18.02 | 18.57 | 17.94 | 18.25 | 820,620 | +0.44(+2.47%) |
Aug 21, 2007 | 17.98 | 17.99 | 17.56 | 17.81 | 774,117 | -0.24(-1.35%) |
Aug 20, 2007 | 18.32 | 18.51 | 17.63 | 18.06 | 1,258,981 | -0.12(-0.64%) |
Aug 17, 2007 | 18.42 | 18.75 | 17.79 | 18.18 | 3,260,723 | +0.67(+3.80%) |
Aug 16, 2007 | 16.85 | 17.60 | 16.47 | 17.51 | 2,682,641 | +0.49(+2.89%) |
Aug 15, 2007 | 17.59 | 18.05 | 17.02 | 17.02 | 1,493,200 | -0.65(-3.66%) |
Aug 14, 2007 | 18.34 | 18.78 | 17.65 | 17.66 | 949,035 | -0.64(-3.48%) |
Aug 13, 2007 | 19.05 | 19.13 | 18.05 | 18.30 | 999,591 | -0.44(-2.35%) |
Aug 10, 2007 | 17.32 | 18.92 | 17.25 | 18.74 | 1,550,368 | +0.98(+5.52%) |
Aug 09, 2007 | 18.12 | 18.00 | 17.20 | 17.76 | 2,173,673 | -0.36(-1.99%) |
Aug 08, 2007 | 18.39 | 18.95 | 17.99 | 18.12 | 1,916,629 | -0.05(-0.28%) |
Aug 07, 2007 | 18.28 | 18.39 | 17.95 | 18.18 | 1,779,041 | -0.10(-0.56%) |
Aug 06, 2007 | 18.03 | 18.30 | 17.64 | 18.28 | 1,773,709 | +0.24(+1.35%) |
Aug 03, 2007 | 18.25 | 18.60 | 18.02 | 18.03 | 1,872,047 | -0.56(-3.03%) |
Aug 02, 2007 | 19.08 | 19.41 | 18.52 | 18.60 | 1,984,463 | -0.36(-1.88%) |
Aug 01, 2007 | 19.15 | 19.38 | 18.58 | 18.95 | 2,066,163 | -0.19(-1.00%) |
Jul 31, 2007 | 19.01 | 19.68 | 18.99 | 19.15 | 2,810,630 | +0.13(+0.69%) |
Jul 30, 2007 | 18.56 | 19.13 | 18.40 | 19.01 | 1,387,396 | +0.39(+2.09%) |
Jul 27, 2007 | 18.70 | 19.02 | 18.26 | 18.63 | 1,401,262 | -0.16(-0.87%) |
Jul 26, 2007 | 18.76 | 19.19 | 18.21 | 18.79 | 2,435,623 | -0.17(-0.91%) |
Jul 25, 2007 | 18.96 | 18.97 | 18.33 | 18.96 | 1,727,846 | +0.14(+0.72%) |
Jul 24, 2007 | 18.99 | 19.03 | 18.56 | 18.83 | 2,333,659 | -0.16(-0.84%) |
Jul 23, 2007 | 19.25 | 19.33 | 18.97 | 18.99 | 902,533 | -0.23(-1.20%) |
Jul 20, 2007 | 19.32 | 19.40 | 18.99 | 19.22 | 1,607,750 | -0.15(-0.75%) |
Jul 19, 2007 | 19.35 | 19.44 | 18.97 | 19.36 | 929,197 | +0.19(+1.00%) |
Jul 18, 2007 | 18.92 | 19.35 | 18.91 | 19.17 | 1,061,879 | +0.29(+1.54%) |
Jul 17, 2007 | 18.57 | 19.04 | 18.56 | 18.88 | 1,395,076 | +0.38(+2.08%) |
Jul 16, 2007 | 18.35 | 18.63 | 18.33 | 18.49 | 976,126 | +0.09(+0.48%) |
Jul 13, 2007 | 18.25 | 18.42 | 18.11 | 18.40 | 769,036 | +0.03(+0.18%) |
Jul 12, 2007 | 18.10 | 18.38 | 18.05 | 18.37 | 585,974 | +0.46(+2.59%) |
Jul 11, 2007 | 18.00 | 18.00 | 17.74 | 17.91 | 1,213,758 | -0.07(-0.37%) |
Jul 10, 2007 | 18.19 | 19.04 | 17.70 | 17.97 | 1,083,850 | +0.14(+0.76%) |
Jul 09, 2007 | 17.83 | 18.00 | 17.69 | 17.84 | 442,200 | +0.07(+0.37%) |
Jul 06, 2007 | 17.61 | 17.84 | 17.39 | 17.77 | 579,788 | +0.12(+0.66%) |
Jul 05, 2007 | 17.79 | 17.88 | 17.55 | 17.65 | 480,597 | -0.09(-0.50%) |
Jul 03, 2007 | 17.65 | 17.80 | 17.45 | 17.74 | 296,293 | +0.07(+0.37%) |
Jul 02, 2007 | 17.09 | 17.76 | 17.09 | 17.68 | 795,662 | +0.55(+3.23%) |
Jun 29, 2007 | 17.14 | 17.37 | 17.00 | 17.12 | 694,764 | -0.02(-0.11%) |
Jun 28, 2007 | 16.84 | 17.48 | 16.84 | 17.14 | 662,554 | -0.11(-0.65%) |
Jun 27, 2007 | 16.93 | 17.29 | 16.65 | 17.26 | 1,336,841 | +0.32(+1.91%) |
Jun 26, 2007 | 17.21 | 17.32 | 16.81 | 16.93 | 1,519,438 | -0.28(-1.63%) |
Jun 25, 2007 | 17.31 | 17.59 | 17.03 | 17.21 | 695,191 | -0.17(-1.00%) |
Jun 22, 2007 | 17.80 | 17.80 | 17.16 | 17.39 | 1,001,084 | -0.41(-2.29%) |
Jun 21, 2007 | 17.51 | 17.83 | 17.00 | 17.80 | 1,005,990 | +0.28(+1.61%) |
Jun 20, 2007 | 17.95 | 18.02 | 17.47 | 17.51 | 716,736 | -0.35(-1.97%) |
Jun 19, 2007 | 17.68 | 17.91 | 17.65 | 17.87 | 623,731 | +0.07(+0.37%) |
Jun 18, 2007 | 17.99 | 18.09 | 17.77 | 17.80 | 565,283 | -0.12(-0.65%) |
Jun 15, 2007 | 18.11 | 18.36 | 17.78 | 17.92 | 1,219,091 | +0.10(+0.58%) |
Jun 14, 2007 | 17.70 | 17.84 | 17.65 | 17.81 | 840,245 | +0.16(+0.93%) |
Jun 13, 2007 | 17.71 | 17.81 | 17.44 | 17.65 | 999,591 | -0.06(-0.32%) |
Jun 12, 2007 | 17.83 | 18.01 | 17.61 | 17.71 | 1,346,227 | -0.13(-0.71%) |
Jun 11, 2007 | 17.59 | 18.02 | 17.44 | 17.83 | 413,616 | +0.16(+0.90%) |
Jun 08, 2007 | 17.40 | 17.77 | 17.39 | 17.67 | 580,855 | +0.27(+1.56%) |
Jun 07, 2007 | 17.90 | 17.95 | 17.35 | 17.40 | 948,395 | -0.50(-2.78%) |
Jun 06, 2007 | 18.03 | 18.12 | 17.78 | 17.90 | 671,375 | -0.36(-1.98%) |
Jun 05, 2007 | 18.36 | 18.42 | 18.19 | 18.26 | 671,300 | -0.12(-0.66%) |
Jun 04, 2007 | 18.48 | 18.52 | 18.22 | 18.38 | 484,223 | -0.10(-0.56%) |
Jun 01, 2007 | 18.63 | 18.69 | 18.38 | 18.48 | 625,011 | +0.13(+0.69%) |
May 31, 2007 | 18.42 | 18.63 | 18.24 | 18.36 | 617,545 | +0.05(+0.26%) |
May 30, 2007 | 18.00 | 18.31 | 17.79 | 18.31 | 764,732 | +0.31(+1.75%) |
May 29, 2007 | 17.78 | 18.25 | 17.26 | 18.00 | 879,281 | -0.20(-1.08%) |
May 25, 2007 | 18.46 | 18.58 | 18.14 | 18.19 | 717,162 | +0.02(+0.13%) |
May 24, 2007 | 18.05 | 18.76 | 17.97 | 18.17 | 1,282,446 | +0.07(+0.39%) |
May 23, 2007 | 18.06 | 18.39 | 18.04 | 18.10 | 1,525,197 | +0.08(+0.42%) |
May 22, 2007 | 18.02 | 18.14 | 17.89 | 18.02 | 940,929 | +0.09(+0.50%) |
May 21, 2007 | 17.85 | 18.10 | 17.83 | 17.94 | 730,601 | +0.03(+0.18%) |
May 18, 2007 | 18.24 | 18.24 | 17.81 | 17.90 | 810,381 | -0.28(-1.55%) |
May 17, 2007 | 17.81 | 18.28 | 17.78 | 18.18 | 1,105,821 | +0.37(+2.05%) |
May 16, 2007 | 17.93 | 18.01 | 17.59 | 17.82 | 736,361 | +0.15(+0.85%) |
May 15, 2007 | 17.92 | 18.07 | 17.63 | 17.67 | 1,016,443 | -0.15(-0.87%) |
May 14, 2007 | 17.75 | 17.97 | 17.70 | 17.82 | 1,312,736 | +0.10(+0.56%) |
May 11, 2007 | 17.79 | 17.79 | 17.57 | 17.73 | 1,430,272 | +0.24(+1.37%) |
May 10, 2007 | 17.77 | 17.81 | 17.43 | 17.49 | 740,627 | -0.45(-2.51%) |
May 09, 2007 | 17.83 | 18.10 | 17.79 | 17.94 | 799,288 | +0.03(+0.16%) |
May 08, 2007 | 17.72 | 17.97 | 17.56 | 17.91 | 902,533 | -0.01(-0.05%) |
May 07, 2007 | 18.02 | 18.05 | 17.82 | 17.92 | 408,497 | -0.10(-0.57%) |
May 04, 2007 | 18.00 | 18.04 | 17.83 | 18.02 | 548,644 | +0.09(+0.50%) |
May 03, 2007 | 18.13 | 18.40 | 17.92 | 17.93 | 1,392,302 | -0.03(-0.18%) |
May 02, 2007 | 17.42 | 18.05 | 17.42 | 17.96 | 1,276,046 | +0.55(+3.15%) |