Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.67 | 19.03 | 18.39 | 18.69 | 1,890,163 | +0.02(+0.10%) |
Apr 29, 2008 | 18.97 | 19.18 | 18.49 | 18.67 | 725,563 | -0.37(-1.93%) |
Apr 28, 2008 | 18.99 | 19.25 | 18.91 | 19.04 | 910,960 | +0.03(+0.16%) |
Apr 25, 2008 | 18.92 | 19.06 | 18.72 | 19.01 | 764,656 | +0.10(+0.52%) |
Apr 24, 2008 | 18.47 | 18.93 | 18.30 | 18.91 | 593,977 | +0.55(+3.00%) |
Apr 23, 2008 | 18.30 | 18.47 | 18.06 | 18.36 | 790,363 | +0.10(+0.54%) |
Apr 22, 2008 | 18.11 | 18.36 | 17.80 | 18.26 | 969,902 | +0.04(+0.20%) |
Apr 21, 2008 | 18.27 | 18.48 | 18.09 | 18.22 | 1,580,595 | -0.14(-0.77%) |
Apr 18, 2008 | 18.11 | 18.47 | 18.11 | 18.36 | 4,823,260 | +0.55(+3.09%) |
Apr 17, 2008 | 16.99 | 18.00 | 16.67 | 17.81 | 3,490,938 | +0.52(+3.01%) |
Apr 16, 2008 | 16.67 | 17.34 | 16.67 | 17.29 | 455,317 | +0.64(+3.86%) |
Apr 15, 2008 | 16.56 | 16.68 | 16.24 | 16.65 | 386,371 | +0.17(+1.04%) |
Apr 14, 2008 | 16.47 | 16.55 | 16.28 | 16.48 | 334,742 | -0.09(-0.55%) |
Apr 11, 2008 | 16.77 | 16.82 | 16.40 | 16.57 | 231,837 | -0.37(-2.17%) |
Apr 10, 2008 | 16.70 | 16.99 | 16.52 | 16.94 | 617,595 | +0.29(+1.77%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.60 | 16.64 | 309,159 | -0.37(-2.16%) |
Apr 08, 2008 | 17.07 | 17.17 | 16.91 | 17.01 | 281,791 | -0.09(-0.50%) |
Apr 07, 2008 | 17.27 | 17.30 | 16.96 | 17.10 | 363,157 | -0.10(-0.61%) |
Apr 04, 2008 | 17.29 | 17.46 | 17.07 | 17.20 | 743,958 | -0.04(-0.25%) |
Apr 03, 2008 | 16.96 | 17.24 | 16.75 | 17.24 | 1,009,588 | +0.10(+0.61%) |
Apr 02, 2008 | 17.19 | 17.26 | 17.09 | 17.14 | 870,402 | -0.06(-0.36%) |
Apr 01, 2008 | 16.82 | 17.38 | 16.79 | 17.20 | 782,038 | +0.45(+2.70%) |
Mar 31, 2008 | 16.77 | 17.37 | 16.72 | 16.75 | 434,410 | -0.08(-0.47%) |
Mar 28, 2008 | 17.32 | 17.32 | 16.77 | 16.83 | 641,722 | -0.54(-3.10%) |
Mar 27, 2008 | 17.54 | 17.57 | 17.26 | 17.37 | 482,740 | -0.20(-1.15%) |
Mar 26, 2008 | 17.40 | 17.57 | 17.23 | 17.57 | 451,700 | +0.15(+0.84%) |
Mar 25, 2008 | 17.44 | 17.45 | 17.21 | 17.42 | 189,665 | -0.01(-0.04%) |
Mar 24, 2008 | 17.13 | 17.73 | 17.13 | 17.43 | 364,791 | +0.29(+1.68%) |
Mar 21, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | +0.00(+0.00%) |
Mar 20, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | -0.03(-0.18%) |
Mar 19, 2008 | 17.62 | 17.73 | 17.17 | 17.17 | 416,977 | -0.36(-2.03%) |
Mar 18, 2008 | 17.05 | 17.53 | 16.91 | 17.53 | 561,105 | +0.92(+5.57%) |
Mar 17, 2008 | 16.16 | 16.93 | 16.13 | 16.60 | 254,684 | -0.06(-0.37%) |
Mar 14, 2008 | 16.80 | 16.92 | 16.26 | 16.66 | 584,512 | -0.08(-0.48%) |
Mar 13, 2008 | 16.48 | 16.92 | 16.34 | 16.74 | 974,301 | +0.10(+0.59%) |
Mar 12, 2008 | 16.83 | 17.14 | 16.64 | 16.64 | 258,668 | -0.19(-1.13%) |
Mar 11, 2008 | 16.28 | 16.83 | 16.07 | 16.83 | 413,344 | +1.02(+6.42%) |
Mar 10, 2008 | 15.98 | 16.04 | 15.64 | 15.82 | 294,708 | -0.16(-1.00%) |
Mar 07, 2008 | 15.30 | 16.01 | 15.21 | 15.98 | 427,031 | +0.58(+3.74%) |
Mar 06, 2008 | 15.74 | 15.75 | 15.27 | 15.40 | 593,418 | -0.47(-2.93%) |
Mar 05, 2008 | 16.22 | 16.26 | 15.74 | 15.87 | 437,047 | -0.29(-1.78%) |
Mar 04, 2008 | 15.74 | 16.28 | 15.46 | 16.15 | 737,450 | -0.08(-0.49%) |
Mar 03, 2008 | 16.02 | 16.23 | 15.64 | 16.23 | 444,352 | +0.26(+1.61%) |
Feb 29, 2008 | 15.61 | 16.04 | 15.57 | 15.98 | 445,656 | +0.12(+0.77%) |
Feb 28, 2008 | 15.99 | 16.26 | 15.62 | 15.85 | 434,547 | -0.18(-1.14%) |
Feb 27, 2008 | 16.10 | 16.31 | 15.90 | 16.04 | 858,937 | -0.15(-0.95%) |
Feb 26, 2008 | 15.85 | 16.36 | 15.76 | 16.19 | 700,667 | +0.15(+0.95%) |
Feb 25, 2008 | 15.95 | 16.36 | 15.76 | 16.04 | 604,460 | +0.15(+0.96%) |
Feb 22, 2008 | 15.74 | 16.00 | 15.46 | 15.88 | 354,987 | +0.14(+0.89%) |
Feb 21, 2008 | 15.99 | 16.16 | 15.56 | 15.74 | 435,364 | -0.17(-1.04%) |
Feb 20, 2008 | 15.65 | 15.98 | 15.61 | 15.91 | 345,514 | +0.18(+1.13%) |
Feb 19, 2008 | 16.11 | 16.20 | 15.66 | 15.73 | 403,018 | -0.20(-1.27%) |
Feb 18, 2008 | 15.87 | 16.01 | 15.55 | 15.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.87 | 16.01 | 15.55 | 15.93 | 434,874 | -0.05(-0.31%) |
Feb 14, 2008 | 16.42 | 16.42 | 15.92 | 15.98 | 670,667 | -0.38(-2.32%) |
Feb 13, 2008 | 17.30 | 17.41 | 16.22 | 16.36 | 1,407,328 | -0.81(-4.71%) |
Feb 12, 2008 | 17.14 | 17.26 | 16.56 | 17.17 | 1,507,047 | -0.23(-1.34%) |
Feb 11, 2008 | 17.66 | 17.74 | 17.33 | 17.40 | 511,410 | -0.29(-1.63%) |
Feb 08, 2008 | 17.91 | 18.02 | 17.60 | 17.69 | 444,839 | -0.25(-1.40%) |
Feb 07, 2008 | 17.51 | 18.01 | 17.51 | 17.94 | 535,833 | +0.34(+1.91%) |
Feb 06, 2008 | 18.02 | 18.06 | 17.53 | 17.60 | 554,456 | -0.24(-1.34%) |
Feb 05, 2008 | 17.42 | 17.99 | 17.38 | 17.84 | 686,944 | +0.10(+0.55%) |
Feb 04, 2008 | 17.57 | 17.99 | 17.45 | 17.75 | 371,489 | +0.09(+0.52%) |
Feb 01, 2008 | 17.70 | 17.88 | 17.41 | 17.65 | 518,189 | -0.01(-0.03%) |
Jan 31, 2008 | 17.05 | 17.66 | 16.81 | 17.66 | 563,605 | +0.75(+4.45%) |
Jan 30, 2008 | 17.48 | 17.65 | 16.81 | 16.91 | 1,303,683 | -0.81(-4.59%) |
Jan 29, 2008 | 18.05 | 18.06 | 17.56 | 17.72 | 535,730 | -0.12(-0.69%) |
Jan 28, 2008 | 17.37 | 17.97 | 17.25 | 17.84 | 673,215 | +0.40(+2.28%) |
Jan 25, 2008 | 17.66 | 17.87 | 17.10 | 17.45 | 583,208 | -0.04(-0.25%) |
Jan 24, 2008 | 17.45 | 17.60 | 17.15 | 17.49 | 364,856 | +0.04(+0.25%) |
Jan 23, 2008 | 16.16 | 17.45 | 16.16 | 17.45 | 528,808 | +0.84(+5.05%) |
Jan 22, 2008 | 15.67 | 17.01 | 15.65 | 16.61 | 453,171 | +0.34(+2.07%) |
Jan 21, 2008 | 16.37 | 16.70 | 15.95 | 16.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.37 | 16.70 | 15.95 | 16.27 | 402,675 | -0.23(-1.37%) |
Jan 17, 2008 | 17.02 | 17.15 | 16.50 | 16.50 | 763,399 | -0.37(-2.21%) |
Jan 16, 2008 | 16.32 | 17.13 | 16.29 | 16.87 | 660,969 | +0.53(+3.26%) |
Jan 15, 2008 | 16.31 | 16.68 | 16.12 | 16.34 | 518,516 | -0.15(-0.89%) |
Jan 14, 2008 | 16.39 | 16.60 | 16.15 | 16.48 | 756,309 | +0.20(+1.24%) |
Jan 11, 2008 | 16.20 | 16.73 | 15.92 | 16.28 | 650,617 | -0.07(-0.45%) |
Jan 10, 2008 | 16.14 | 16.73 | 15.75 | 16.36 | 436,344 | +0.06(+0.38%) |
Jan 09, 2008 | 15.76 | 16.35 | 15.36 | 16.29 | 504,794 | +0.43(+2.70%) |
Jan 08, 2008 | 15.82 | 16.53 | 15.72 | 15.87 | 531,095 | +0.07(+0.43%) |
Jan 07, 2008 | 15.71 | 16.09 | 15.43 | 15.80 | 334,405 | +0.18(+1.14%) |
Jan 04, 2008 | 15.54 | 15.88 | 15.35 | 15.62 | 416,577 | -0.10(-0.66%) |
Jan 03, 2008 | 16.12 | 16.58 | 15.73 | 15.73 | 447,347 | -0.38(-2.36%) |
Jan 02, 2008 | 16.47 | 16.47 | 15.86 | 16.11 | 251,416 | -0.33(-2.01%) |
Jan 01, 2008 | 16.37 | 16.46 | 16.07 | 16.44 | 222,174 | +0.00(+0.00%) |
Dec 31, 2007 | 16.37 | 16.46 | 16.07 | 16.44 | 222,174 | +0.01(+0.07%) |
Dec 28, 2007 | 16.75 | 17.03 | 16.34 | 16.42 | 144,903 | -0.32(-1.94%) |
Dec 27, 2007 | 17.43 | 17.53 | 16.61 | 16.75 | 258,459 | -0.71(-4.07%) |
Dec 26, 2007 | 17.35 | 17.88 | 17.07 | 17.46 | 261,545 | -0.14(-0.80%) |
Dec 24, 2007 | 17.14 | 17.68 | 17.04 | 17.60 | 117,785 | +0.40(+2.31%) |
Dec 21, 2007 | 17.05 | 17.32 | 16.93 | 17.20 | 912,060 | +0.34(+2.00%) |
Dec 20, 2007 | 16.59 | 16.86 | 16.15 | 16.86 | 267,263 | +0.46(+2.80%) |
Dec 19, 2007 | 16.16 | 16.45 | 16.02 | 16.41 | 255,991 | +0.24(+1.51%) |
Dec 18, 2007 | 15.76 | 16.16 | 15.50 | 16.16 | 377,370 | +0.60(+3.86%) |
Dec 17, 2007 | 15.76 | 15.92 | 15.55 | 15.56 | 335,712 | -0.27(-1.70%) |
Dec 14, 2007 | 16.25 | 16.63 | 15.81 | 15.83 | 218,907 | -0.61(-3.69%) |
Dec 13, 2007 | 16.42 | 16.48 | 16.20 | 16.44 | 323,460 | -0.06(-0.37%) |
Dec 12, 2007 | 16.76 | 17.04 | 16.28 | 16.50 | 694,430 | +0.13(+0.79%) |
Dec 11, 2007 | 16.59 | 17.00 | 16.36 | 16.37 | 834,788 | -0.20(-1.18%) |
Dec 10, 2007 | 16.38 | 16.59 | 16.07 | 16.56 | 254,847 | +0.26(+1.58%) |
Dec 07, 2007 | 16.32 | 16.47 | 16.15 | 16.31 | 137,715 | +0.06(+0.38%) |
Dec 06, 2007 | 15.49 | 16.25 | 15.49 | 16.25 | 321,826 | +0.53(+3.39%) |
Dec 05, 2007 | 15.73 | 15.84 | 15.43 | 15.71 | 205,184 | +0.24(+1.54%) |
Dec 04, 2007 | 15.37 | 15.81 | 15.37 | 15.47 | 306,308 | +0.01(+0.08%) |
Dec 03, 2007 | 15.92 | 15.95 | 15.39 | 15.46 | 280,926 | -0.37(-2.32%) |
Nov 30, 2007 | 15.93 | 16.53 | 15.64 | 15.83 | 527,501 | +0.07(+0.43%) |
Nov 29, 2007 | 15.46 | 16.04 | 15.25 | 15.76 | 471,794 | +0.30(+1.94%) |
Nov 28, 2007 | 14.90 | 15.52 | 14.68 | 15.46 | 393,380 | +0.59(+3.95%) |
Nov 27, 2007 | 14.98 | 15.08 | 14.19 | 14.87 | 509,204 | -0.10(-0.65%) |
Nov 26, 2007 | 15.55 | 15.60 | 14.73 | 14.97 | 485,353 | -0.59(-3.78%) |
Nov 23, 2007 | 15.47 | 15.67 | 15.27 | 15.56 | 82,498 | +0.09(+0.59%) |
Nov 21, 2007 | 15.46 | 15.58 | 15.25 | 15.47 | 301,569 | -0.10(-0.67%) |
Nov 20, 2007 | 15.98 | 16.10 | 15.27 | 15.57 | 393,706 | -0.45(-2.79%) |
Nov 19, 2007 | 16.21 | 16.25 | 15.77 | 16.02 | 287,193 | -0.24(-1.51%) |
Nov 16, 2007 | 16.82 | 16.82 | 15.95 | 16.26 | 1,140,442 | -0.90(-5.24%) |
Nov 15, 2007 | 16.97 | 17.18 | 16.45 | 17.16 | 387,335 | +0.20(+1.19%) |
Nov 14, 2007 | 17.17 | 17.37 | 16.90 | 16.96 | 259,258 | -0.17(-0.97%) |
Nov 13, 2007 | 16.25 | 17.35 | 16.25 | 17.13 | 313,821 | +0.99(+6.11%) |
Nov 12, 2007 | 16.20 | 16.61 | 16.03 | 16.14 | 203,551 | -0.13(-0.83%) |
Nov 09, 2007 | 15.77 | 16.50 | 15.71 | 16.28 | 332,791 | +0.26(+1.64%) |
Nov 08, 2007 | 16.41 | 16.76 | 15.81 | 16.01 | 512,145 | -0.19(-1.17%) |
Nov 07, 2007 | 16.22 | 16.38 | 16.02 | 16.20 | 467,873 | -0.27(-1.63%) |
Nov 06, 2007 | 16.25 | 16.61 | 16.03 | 16.47 | 483,556 | +0.31(+1.93%) |
Nov 05, 2007 | 15.91 | 16.34 | 15.67 | 16.16 | 460,032 | -0.04(-0.26%) |
Nov 02, 2007 | 16.80 | 17.02 | 16.05 | 16.20 | 568,669 | -0.52(-3.11%) |
Nov 01, 2007 | 17.26 | 17.26 | 16.60 | 16.72 | 527,991 | -0.69(-3.94%) |
Oct 31, 2007 | 17.57 | 17.71 | 17.41 | 17.41 | 550,045 | -0.05(-0.28%) |
Oct 30, 2007 | 17.30 | 17.71 | 17.21 | 17.46 | 461,502 | +0.03(+0.18%) |
Oct 29, 2007 | 17.46 | 17.60 | 16.96 | 17.43 | 250,436 | -0.08(-0.45%) |
Oct 26, 2007 | 17.29 | 17.54 | 16.98 | 17.51 | 181,497 | +0.40(+2.36%) |
Oct 25, 2007 | 16.99 | 17.26 | 16.63 | 17.10 | 299,119 | +0.10(+0.61%) |
Oct 24, 2007 | 17.04 | 17.05 | 16.53 | 17.00 | 220,377 | -0.20(-1.17%) |
Oct 23, 2007 | 17.32 | 17.35 | 16.85 | 17.20 | 157,155 | +0.02(+0.14%) |
Oct 22, 2007 | 16.63 | 17.24 | 16.52 | 17.18 | 215,966 | +0.43(+2.60%) |
Oct 19, 2007 | 17.60 | 17.60 | 16.68 | 16.74 | 268,079 | -0.93(-5.26%) |
Oct 18, 2007 | 17.51 | 17.67 | 17.17 | 17.67 | 240,634 | +0.09(+0.52%) |
Oct 17, 2007 | 17.75 | 17.75 | 17.07 | 17.58 | 399,097 | -0.06(-0.35%) |
Oct 16, 2007 | 17.97 | 18.17 | 17.60 | 17.64 | 173,655 | -0.34(-1.87%) |
Oct 15, 2007 | 18.42 | 18.44 | 17.63 | 17.98 | 256,481 | -0.47(-2.52%) |
Oct 12, 2007 | 18.42 | 18.67 | 18.33 | 18.44 | 336,692 | +0.02(+0.10%) |
Oct 11, 2007 | 18.51 | 18.58 | 18.12 | 18.43 | 401,548 | -0.04(-0.23%) |
Oct 10, 2007 | 18.31 | 18.68 | 18.05 | 18.47 | 795,581 | -0.14(-0.76%) |
Oct 09, 2007 | 18.34 | 18.64 | 18.10 | 18.61 | 340,450 | +0.25(+1.37%) |
Oct 08, 2007 | 18.22 | 18.36 | 17.69 | 18.36 | 450,720 | +0.13(+0.74%) |
Oct 05, 2007 | 17.66 | 18.23 | 17.54 | 18.22 | 756,211 | +0.59(+3.37%) |
Oct 04, 2007 | 17.62 | 17.72 | 17.51 | 17.63 | 1,767,759 | -0.36(-2.01%) |
Oct 03, 2007 | 17.93 | 18.09 | 17.89 | 17.99 | 199,793 | -0.12(-0.64%) |
Oct 02, 2007 | 18.33 | 18.46 | 18.11 | 18.11 | 193,586 | -0.26(-1.40%) |
Oct 01, 2007 | 17.87 | 18.63 | 17.72 | 18.36 | 276,738 | +0.43(+2.42%) |
Sep 28, 2007 | 17.89 | 18.02 | 17.76 | 17.93 | 157,972 | -0.01(-0.03%) |
Sep 27, 2007 | 17.94 | 18.06 | 17.86 | 17.94 | 94,914 | -0.01(-0.03%) |
Sep 26, 2007 | 17.99 | 18.06 | 17.70 | 17.94 | 228,382 | +0.04(+0.21%) |
Sep 25, 2007 | 17.92 | 17.97 | 17.83 | 17.90 | 500,219 | -0.09(-0.51%) |
Sep 24, 2007 | 17.68 | 18.09 | 17.68 | 18.00 | 341,593 | +0.30(+1.69%) |
Sep 21, 2007 | 17.66 | 17.88 | 17.54 | 17.70 | 347,311 | +0.19(+1.08%) |
Sep 20, 2007 | 17.40 | 17.57 | 17.36 | 17.51 | 255,664 | +0.03(+0.18%) |
Sep 19, 2007 | 17.53 | 17.87 | 17.45 | 17.48 | 310,881 | +0.16(+0.92%) |
Sep 18, 2007 | 17.34 | 17.45 | 17.15 | 17.32 | 544,001 | +0.04(+0.25%) |
Sep 17, 2007 | 17.42 | 17.55 | 17.24 | 17.27 | 305,000 | -0.23(-1.29%) |
Sep 14, 2007 | 17.21 | 17.50 | 17.21 | 17.50 | 118,275 | +0.05(+0.28%) |
Sep 13, 2007 | 17.11 | 17.63 | 17.05 | 17.45 | 190,808 | +0.39(+2.30%) |
Sep 12, 2007 | 16.91 | 17.30 | 16.89 | 17.06 | 152,908 | +0.06(+0.32%) |
Sep 11, 2007 | 16.88 | 17.21 | 16.82 | 17.00 | 143,923 | +0.15(+0.87%) |
Sep 10, 2007 | 16.71 | 17.12 | 16.29 | 16.86 | 236,387 | +0.15(+0.92%) |
Sep 07, 2007 | 16.69 | 16.89 | 16.28 | 16.70 | 309,084 | -0.32(-1.91%) |
Sep 06, 2007 | 17.19 | 17.37 | 16.95 | 17.03 | 128,894 | -0.04(-0.22%) |
Sep 05, 2007 | 17.16 | 17.16 | 16.70 | 17.07 | 216,130 | -0.24(-1.38%) |
Sep 04, 2007 | 17.30 | 17.43 | 17.13 | 17.30 | 169,898 | -0.04(-0.25%) |
Aug 31, 2007 | 17.13 | 17.64 | 16.78 | 17.35 | 322,806 | +0.56(+3.36%) |
Aug 30, 2007 | 16.56 | 17.07 | 16.56 | 16.78 | 122,359 | +0.03(+0.18%) |
Aug 29, 2007 | 16.54 | 16.85 | 16.42 | 16.75 | 189,665 | +0.28(+1.67%) |
Aug 28, 2007 | 16.89 | 16.96 | 16.48 | 16.48 | 215,313 | -0.49(-2.89%) |
Aug 27, 2007 | 17.08 | 17.24 | 16.86 | 16.97 | 168,754 | -0.13(-0.75%) |
Aug 24, 2007 | 16.96 | 17.16 | 16.70 | 17.10 | 173,982 | +0.13(+0.76%) |
Aug 23, 2007 | 17.40 | 17.44 | 16.87 | 16.97 | 271,837 | -0.23(-1.32%) |
Aug 22, 2007 | 17.12 | 17.52 | 16.91 | 17.19 | 279,842 | +0.12(+0.68%) |
Aug 21, 2007 | 16.93 | 17.14 | 16.71 | 17.08 | 644,470 | -0.06(-0.36%) |
Aug 20, 2007 | 16.63 | 17.14 | 16.48 | 17.14 | 384,231 | +0.61(+3.70%) |
Aug 17, 2007 | 16.53 | 17.38 | 16.25 | 16.53 | 853,412 | +0.80(+5.06%) |
Aug 16, 2007 | 15.92 | 16.62 | 15.66 | 15.73 | 814,531 | -0.18(-1.15%) |
Aug 15, 2007 | 15.91 | 16.62 | 15.79 | 15.92 | 158,952 | +0.00(+0.00%) |
Aug 14, 2007 | 16.39 | 16.39 | 15.91 | 15.92 | 173,655 | -0.43(-2.66%) |
Aug 13, 2007 | 16.62 | 16.81 | 16.07 | 16.35 | 447,943 | -0.09(-0.52%) |
Aug 10, 2007 | 16.10 | 16.96 | 15.91 | 16.44 | 300,916 | +0.12(+0.75%) |
Aug 09, 2007 | 17.11 | 17.14 | 16.09 | 16.31 | 415,924 | -0.64(-3.79%) |
Aug 08, 2007 | 16.58 | 17.08 | 16.40 | 16.96 | 560,991 | +0.73(+4.53%) |
Aug 07, 2007 | 15.87 | 16.61 | 15.69 | 16.22 | 297,158 | +0.35(+2.20%) |
Aug 06, 2007 | 15.66 | 16.00 | 15.30 | 15.87 | 1,113,977 | +0.26(+1.69%) |
Aug 03, 2007 | 15.71 | 15.88 | 15.58 | 15.61 | 700,667 | -0.17(-1.09%) |
Aug 02, 2007 | 15.64 | 16.06 | 15.57 | 15.78 | 452,190 | +0.17(+1.10%) |
Aug 01, 2007 | 15.65 | 15.86 | 15.16 | 15.61 | 663,257 | -0.03(-0.20%) |
Jul 31, 2007 | 15.49 | 16.17 | 15.02 | 15.64 | 693,315 | +0.54(+3.57%) |
Jul 30, 2007 | 15.30 | 15.39 | 14.87 | 15.10 | 243,738 | -0.21(-1.40%) |
Jul 27, 2007 | 16.05 | 16.07 | 15.32 | 15.32 | 378,677 | -0.85(-5.26%) |
Jul 26, 2007 | 16.19 | 16.29 | 15.77 | 16.17 | 316,108 | -0.30(-1.82%) |
Jul 25, 2007 | 16.83 | 16.83 | 16.17 | 16.47 | 346,494 | +0.18(+1.13%) |
Jul 24, 2007 | 16.38 | 16.59 | 16.11 | 16.28 | 311,861 | -0.26(-1.59%) |
Jul 23, 2007 | 17.02 | 17.04 | 16.55 | 16.55 | 120,562 | -0.44(-2.59%) |
Jul 20, 2007 | 17.23 | 17.23 | 16.71 | 16.99 | 289,807 | -0.28(-1.60%) |
Jul 19, 2007 | 17.30 | 17.31 | 17.16 | 17.26 | 75,637 | +0.08(+0.46%) |
Jul 18, 2007 | 17.20 | 17.23 | 16.79 | 17.18 | 161,076 | -0.17(-0.95%) |
Jul 17, 2007 | 17.63 | 17.73 | 17.04 | 17.35 | 89,196 | -0.28(-1.56%) |
Jul 16, 2007 | 17.56 | 17.79 | 17.50 | 17.62 | 264,812 | -0.05(-0.28%) |
Jul 13, 2007 | 17.35 | 17.70 | 17.24 | 17.67 | 441,245 | +0.26(+1.51%) |
Jul 12, 2007 | 17.45 | 17.48 | 17.07 | 17.41 | 292,747 | +0.02(+0.11%) |
Jul 11, 2007 | 17.68 | 17.75 | 17.39 | 17.39 | 218,254 | -0.33(-1.87%) |
Jul 10, 2007 | 17.80 | 17.98 | 17.62 | 17.72 | 245,209 | -0.25(-1.40%) |
Jul 09, 2007 | 18.00 | 18.05 | 17.92 | 17.97 | 224,461 | +0.00(+0.00%) |
Jul 06, 2007 | 17.90 | 18.06 | 17.81 | 17.97 | 113,374 | +0.07(+0.38%) |
Jul 05, 2007 | 17.68 | 17.99 | 17.67 | 17.90 | 205,021 | +0.20(+1.14%) |
Jul 03, 2007 | 17.67 | 17.73 | 17.63 | 17.70 | 123,993 | +0.03(+0.17%) |
Jul 02, 2007 | 17.40 | 17.73 | 17.38 | 17.67 | 208,615 | +0.36(+2.05%) |
Jun 29, 2007 | 17.29 | 17.36 | 17.20 | 17.32 | 376,063 | +0.13(+0.75%) |
Jun 28, 2007 | 16.63 | 17.33 | 16.63 | 17.19 | 263,505 | +0.02(+0.11%) |
Jun 27, 2007 | 16.75 | 17.24 | 16.67 | 17.17 | 296,015 | +0.29(+1.74%) |
Jun 26, 2007 | 16.92 | 17.14 | 16.64 | 16.88 | 410,206 | -0.04(-0.22%) |
Jun 25, 2007 | 17.16 | 17.36 | 16.91 | 16.91 | 317,905 | -0.25(-1.46%) |
Jun 22, 2007 | 17.20 | 17.36 | 16.96 | 17.16 | 464,769 | -0.04(-0.21%) |
Jun 21, 2007 | 17.33 | 17.33 | 17.00 | 17.20 | 257,624 | -0.12(-0.71%) |
Jun 20, 2007 | 17.83 | 17.83 | 17.28 | 17.32 | 141,473 | -0.45(-2.55%) |
Jun 19, 2007 | 17.46 | 17.78 | 17.35 | 17.78 | 201,427 | +0.20(+1.11%) |
Jun 18, 2007 | 17.82 | 17.82 | 17.48 | 17.58 | 196,526 | -0.11(-0.62%) |
Jun 15, 2007 | 17.97 | 18.03 | 17.56 | 17.69 | 468,854 | +0.34(+1.94%) |
Jun 14, 2007 | 17.60 | 17.64 | 17.35 | 17.35 | 281,312 | -0.28(-1.56%) |
Jun 13, 2007 | 17.45 | 17.75 | 17.35 | 17.63 | 1,136,685 | +0.19(+1.09%) |
Jun 12, 2007 | 17.66 | 17.66 | 17.30 | 17.44 | 214,333 | -0.31(-1.76%) |
Jun 11, 2007 | 17.90 | 17.90 | 17.53 | 17.75 | 286,050 | -0.12(-0.65%) |
Jun 08, 2007 | 17.72 | 17.90 | 17.51 | 17.87 | 179,863 | +0.15(+0.83%) |
Jun 07, 2007 | 18.04 | 18.04 | 17.57 | 17.72 | 214,169 | -0.40(-2.20%) |
Jun 06, 2007 | 18.08 | 18.12 | 17.92 | 18.12 | 265,139 | +0.02(+0.14%) |
Jun 05, 2007 | 18.13 | 18.13 | 17.91 | 18.09 | 371,815 | -0.09(-0.50%) |
Jun 04, 2007 | 18.12 | 18.36 | 18.06 | 18.19 | 559,194 | +0.07(+0.37%) |
Jun 01, 2007 | 18.01 | 18.70 | 18.01 | 18.12 | 2,483,783 | +0.11(+0.61%) |
May 31, 2007 | 17.67 | 18.01 | 17.60 | 18.01 | 642,509 | +0.32(+1.80%) |
May 30, 2007 | 17.30 | 17.69 | 17.30 | 17.69 | 115,008 | +0.34(+1.98%) |
May 29, 2007 | 17.13 | 17.51 | 17.13 | 17.35 | 201,100 | +0.31(+1.83%) |
May 25, 2007 | 17.02 | 17.45 | 16.99 | 17.04 | 297,322 | +0.02(+0.11%) |
May 24, 2007 | 17.07 | 17.19 | 16.91 | 17.02 | 368,221 | -0.08(-0.47%) |
May 23, 2007 | 17.00 | 17.20 | 17.00 | 17.10 | 231,486 | +0.15(+0.87%) |
May 22, 2007 | 17.02 | 17.20 | 16.83 | 16.95 | 308,430 | -0.14(-0.82%) |
May 21, 2007 | 16.72 | 17.23 | 16.72 | 17.09 | 138,369 | +0.32(+1.90%) |
May 18, 2007 | 17.00 | 17.02 | 16.60 | 16.77 | 205,675 | -0.28(-1.65%) |
May 17, 2007 | 17.45 | 17.55 | 17.02 | 17.05 | 340,123 | -0.39(-2.25%) |
May 16, 2007 | 17.67 | 17.72 | 17.40 | 17.45 | 314,965 | -0.13(-0.77%) |
May 15, 2007 | 17.48 | 17.68 | 17.46 | 17.58 | 342,083 | +0.09(+0.49%) |
May 14, 2007 | 17.89 | 18.06 | 17.49 | 17.49 | 244,392 | -0.37(-2.06%) |
May 11, 2007 | 17.70 | 17.90 | 17.70 | 17.86 | 143,433 | +0.28(+1.60%) |
May 10, 2007 | 17.98 | 18.00 | 17.58 | 17.58 | 190,482 | -0.46(-2.54%) |
May 09, 2007 | 17.87 | 18.16 | 17.80 | 18.04 | 101,122 | +0.09(+0.51%) |
May 08, 2007 | 17.92 | 18.19 | 17.85 | 17.95 | 196,526 | +0.01(+0.07%) |
May 07, 2007 | 18.06 | 18.13 | 17.90 | 17.94 | 146,373 | -0.12(-0.68%) |
May 04, 2007 | 18.18 | 18.18 | 17.94 | 18.06 | 197,016 | -0.04(-0.24%) |
May 03, 2007 | 18.26 | 18.38 | 18.06 | 18.10 | 246,842 | -0.09(-0.50%) |
May 02, 2007 | 17.98 | 18.35 | 17.98 | 18.19 | 414,127 | +0.31(+1.71%) |