Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.29 | 21.51 | 20.83 | 20.98 | 267,034 | -0.31(-1.47%) |
Apr 29, 2008 | 21.52 | 21.69 | 21.11 | 21.29 | 196,264 | -0.13(-0.59%) |
Apr 28, 2008 | 20.91 | 21.73 | 20.80 | 21.42 | 291,067 | +0.50(+2.40%) |
Apr 25, 2008 | 20.49 | 21.02 | 20.26 | 20.91 | 529,443 | +0.54(+2.64%) |
Apr 24, 2008 | 20.62 | 20.62 | 20.14 | 20.38 | 308,213 | -0.13(-0.66%) |
Apr 23, 2008 | 20.91 | 21.14 | 20.42 | 20.51 | 288,011 | -0.11(-0.52%) |
Apr 22, 2008 | 20.70 | 20.74 | 20.29 | 20.62 | 291,743 | -0.07(-0.35%) |
Apr 21, 2008 | 20.25 | 20.84 | 20.25 | 20.69 | 372,129 | +0.20(+0.96%) |
Apr 18, 2008 | 20.72 | 20.72 | 20.33 | 20.49 | 891,501 | -0.01(-0.04%) |
Apr 17, 2008 | 20.53 | 20.62 | 20.25 | 20.50 | 347,973 | -0.12(-0.57%) |
Apr 16, 2008 | 20.63 | 20.67 | 20.55 | 20.62 | 779,618 | +0.03(+0.13%) |
Apr 15, 2008 | 20.62 | 20.63 | 20.50 | 20.59 | 444,432 | +0.07(+0.35%) |
Apr 14, 2008 | 20.07 | 20.75 | 20.07 | 20.52 | 521,168 | +0.31(+1.55%) |
Apr 11, 2008 | 20.36 | 20.57 | 20.06 | 20.21 | 324,718 | -0.41(-2.00%) |
Apr 10, 2008 | 20.54 | 20.65 | 20.42 | 20.62 | 465,158 | +0.04(+0.17%) |
Apr 09, 2008 | 20.84 | 20.84 | 20.41 | 20.58 | 399,735 | -0.26(-1.25%) |
Apr 08, 2008 | 20.75 | 21.11 | 20.65 | 20.84 | 291,700 | +0.03(+0.13%) |
Apr 07, 2008 | 21.34 | 21.39 | 20.78 | 20.82 | 485,460 | -0.36(-1.69%) |
Apr 04, 2008 | 21.38 | 21.52 | 21.07 | 21.17 | 554,263 | +0.02(+0.08%) |
Apr 03, 2008 | 21.71 | 21.86 | 20.91 | 21.16 | 489,253 | -0.61(-2.80%) |
Apr 02, 2008 | 22.12 | 22.17 | 21.71 | 21.77 | 430,111 | -0.48(-2.18%) |
Apr 01, 2008 | 21.57 | 22.25 | 21.51 | 22.25 | 424,108 | +0.81(+3.76%) |
Mar 31, 2008 | 21.24 | 21.61 | 21.24 | 21.44 | 268,944 | +0.21(+0.97%) |
Mar 28, 2008 | 21.21 | 21.62 | 21.07 | 21.24 | 329,069 | +0.17(+0.81%) |
Mar 27, 2008 | 21.67 | 21.83 | 20.79 | 21.07 | 504,535 | -0.53(-2.45%) |
Mar 26, 2008 | 21.30 | 21.63 | 20.98 | 21.60 | 342,008 | +0.08(+0.38%) |
Mar 25, 2008 | 20.96 | 22.27 | 20.47 | 21.52 | 879,315 | +0.63(+3.00%) |
Mar 24, 2008 | 21.09 | 21.25 | 20.76 | 20.89 | 398,229 | -0.08(-0.38%) |
Mar 21, 2008 | 20.60 | 21.17 | 20.27 | 20.97 | 591,989 | +0.00(+0.00%) |
Mar 20, 2008 | 20.60 | 21.17 | 20.27 | 20.97 | 591,989 | +0.45(+2.18%) |
Mar 19, 2008 | 21.07 | 21.60 | 20.44 | 20.52 | 444,745 | -0.31(-1.51%) |
Mar 18, 2008 | 20.84 | 20.85 | 20.27 | 20.83 | 939,021 | +0.44(+2.15%) |
Mar 17, 2008 | 20.58 | 21.03 | 20.24 | 20.39 | 280,288 | -0.74(-3.48%) |
Mar 14, 2008 | 21.96 | 21.98 | 20.86 | 21.13 | 307,715 | -0.76(-3.48%) |
Mar 13, 2008 | 21.52 | 22.22 | 21.11 | 21.89 | 203,191 | +0.18(+0.83%) |
Mar 12, 2008 | 21.78 | 22.04 | 21.51 | 21.71 | 263,589 | +0.09(+0.41%) |
Mar 11, 2008 | 21.77 | 21.96 | 21.00 | 21.62 | 295,381 | +0.29(+1.34%) |
Mar 10, 2008 | 21.56 | 22.02 | 21.25 | 21.34 | 437,134 | -0.06(-0.29%) |
Mar 07, 2008 | 20.89 | 21.59 | 20.89 | 21.40 | 622,665 | +0.12(+0.55%) |
Mar 06, 2008 | 21.34 | 21.58 | 21.19 | 21.28 | 388,559 | -0.14(-0.67%) |
Mar 05, 2008 | 21.08 | 21.47 | 20.91 | 21.43 | 696,273 | +0.47(+2.22%) |
Mar 04, 2008 | 20.63 | 21.47 | 20.57 | 20.96 | 682,210 | +0.16(+0.78%) |
Mar 03, 2008 | 20.58 | 21.94 | 20.58 | 20.80 | 1,001,170 | +0.19(+0.91%) |
Feb 29, 2008 | 20.67 | 20.81 | 20.29 | 20.61 | 361,892 | -0.36(-1.71%) |
Feb 28, 2008 | 20.96 | 21.43 | 20.81 | 20.97 | 490,116 | +0.22(+1.04%) |
Feb 27, 2008 | 20.00 | 20.93 | 19.95 | 20.75 | 1,156,817 | -0.28(-1.32%) |
Feb 26, 2008 | 22.11 | 22.11 | 20.97 | 21.03 | 651,951 | -1.17(-5.29%) |
Feb 25, 2008 | 22.30 | 22.30 | 21.60 | 22.21 | 369,226 | +0.15(+0.69%) |
Feb 22, 2008 | 22.60 | 22.60 | 21.78 | 22.05 | 495,834 | -0.17(-0.77%) |
Feb 21, 2008 | 23.60 | 23.73 | 21.93 | 22.22 | 629,023 | -1.17(-5.02%) |
Feb 20, 2008 | 23.54 | 23.77 | 23.10 | 23.40 | 467,457 | -0.36(-1.51%) |
Feb 19, 2008 | 23.97 | 24.20 | 23.31 | 23.76 | 641,598 | +0.14(+0.61%) |
Feb 18, 2008 | 23.99 | 24.16 | 22.81 | 23.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.99 | 24.16 | 22.81 | 23.61 | 477,540 | -0.50(-2.08%) |
Feb 14, 2008 | 23.76 | 24.46 | 23.45 | 24.11 | 683,485 | +0.77(+3.30%) |
Feb 13, 2008 | 23.53 | 23.67 | 22.79 | 23.34 | 709,925 | -0.13(-0.53%) |
Feb 12, 2008 | 23.76 | 23.81 | 23.12 | 23.47 | 1,026,486 | -0.08(-0.34%) |
Feb 11, 2008 | 23.80 | 23.80 | 23.25 | 23.55 | 753,683 | -0.20(-0.83%) |
Feb 08, 2008 | 24.66 | 25.33 | 23.51 | 23.75 | 872,193 | -1.02(-4.13%) |
Feb 07, 2008 | 23.59 | 24.85 | 21.65 | 24.77 | 1,488,745 | +2.03(+8.91%) |
Feb 06, 2008 | 22.23 | 22.82 | 22.15 | 22.74 | 685,188 | +0.84(+3.85%) |
Feb 05, 2008 | 21.24 | 22.62 | 21.24 | 21.90 | 586,468 | +0.28(+1.29%) |
Feb 04, 2008 | 20.69 | 21.71 | 20.31 | 21.62 | 498,400 | +1.06(+5.14%) |
Feb 01, 2008 | 20.69 | 20.98 | 20.30 | 20.57 | 526,635 | -0.09(-0.43%) |
Jan 31, 2008 | 20.30 | 20.91 | 19.62 | 20.65 | 517,224 | +0.24(+1.19%) |
Jan 30, 2008 | 20.24 | 20.96 | 19.65 | 20.41 | 390,350 | +0.06(+0.31%) |
Jan 29, 2008 | 19.96 | 20.76 | 19.87 | 20.35 | 787,590 | +0.31(+1.57%) |
Jan 28, 2008 | 21.04 | 21.13 | 19.62 | 20.04 | 572,842 | -1.31(-6.13%) |
Jan 25, 2008 | 21.49 | 21.60 | 21.05 | 21.34 | 593,912 | +0.28(+1.32%) |
Jan 24, 2008 | 21.37 | 21.68 | 20.78 | 21.07 | 676,789 | -0.07(-0.34%) |
Jan 23, 2008 | 20.62 | 21.27 | 20.38 | 21.14 | 587,215 | -0.02(-0.09%) |
Jan 22, 2008 | 21.17 | 21.69 | 20.85 | 21.16 | 659,352 | -0.97(-4.38%) |
Jan 21, 2008 | 22.19 | 22.37 | 21.93 | 22.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.19 | 22.37 | 21.93 | 22.12 | 449,876 | -0.01(-0.04%) |
Jan 17, 2008 | 22.66 | 23.61 | 21.86 | 22.13 | 813,302 | -0.27(-1.20%) |
Jan 16, 2008 | 22.86 | 23.11 | 21.69 | 22.40 | 881,292 | -0.59(-2.57%) |
Jan 15, 2008 | 23.67 | 24.24 | 22.87 | 22.99 | 536,884 | -0.92(-3.86%) |
Jan 14, 2008 | 23.90 | 24.48 | 23.68 | 23.92 | 473,855 | -0.09(-0.37%) |
Jan 11, 2008 | 24.71 | 25.13 | 23.86 | 24.01 | 606,438 | -0.84(-3.39%) |
Jan 10, 2008 | 23.67 | 25.24 | 23.48 | 24.85 | 401,687 | +0.97(+4.05%) |
Jan 09, 2008 | 23.79 | 24.08 | 23.58 | 23.88 | 469,787 | +0.22(+0.91%) |
Jan 08, 2008 | 24.42 | 24.55 | 23.50 | 23.67 | 589,010 | -0.54(-2.22%) |
Jan 07, 2008 | 22.82 | 24.28 | 22.54 | 24.20 | 624,785 | +1.45(+6.38%) |
Jan 04, 2008 | 23.00 | 23.36 | 22.65 | 22.75 | 313,525 | -0.60(-2.57%) |
Jan 03, 2008 | 22.92 | 23.69 | 22.92 | 23.35 | 464,722 | +0.51(+2.24%) |
Jan 02, 2008 | 22.56 | 23.35 | 22.47 | 22.84 | 807,167 | +0.47(+2.08%) |
Jan 01, 2008 | 21.67 | 22.59 | 21.67 | 22.38 | 447,757 | +0.00(+0.00%) |
Dec 31, 2007 | 21.67 | 22.59 | 21.67 | 22.38 | 447,757 | +0.46(+2.09%) |
Dec 28, 2007 | 22.22 | 22.41 | 21.88 | 21.92 | 393,432 | -0.24(-1.09%) |
Dec 27, 2007 | 22.42 | 22.86 | 21.96 | 22.16 | 257,042 | -0.08(-0.36%) |
Dec 26, 2007 | 22.28 | 22.56 | 21.86 | 22.24 | 473,190 | +0.13(+0.57%) |
Dec 24, 2007 | 21.71 | 22.39 | 21.45 | 22.12 | 293,485 | +0.54(+2.49%) |
Dec 21, 2007 | 21.63 | 22.16 | 21.29 | 21.58 | 368,590 | +0.20(+0.92%) |
Dec 20, 2007 | 20.96 | 21.43 | 20.58 | 21.38 | 236,929 | +0.67(+3.25%) |
Dec 19, 2007 | 21.17 | 21.24 | 20.30 | 20.71 | 532,868 | -0.58(-2.74%) |
Dec 18, 2007 | 21.32 | 21.90 | 20.63 | 21.29 | 878,006 | +0.27(+1.28%) |
Dec 17, 2007 | 21.52 | 22.63 | 20.76 | 21.02 | 1,080,708 | -0.49(-2.29%) |
Dec 14, 2007 | 20.71 | 21.96 | 20.62 | 21.52 | 1,099,202 | +0.55(+2.61%) |
Dec 13, 2007 | 20.12 | 21.08 | 20.06 | 20.97 | 406,372 | +0.91(+4.56%) |
Dec 12, 2007 | 20.03 | 20.62 | 19.93 | 20.05 | 378,708 | +0.06(+0.31%) |
Dec 11, 2007 | 20.59 | 20.72 | 19.79 | 19.99 | 478,321 | -0.51(-2.49%) |
Dec 10, 2007 | 20.80 | 20.89 | 20.38 | 20.50 | 561,506 | -0.03(-0.13%) |
Dec 07, 2007 | 20.65 | 20.90 | 20.08 | 20.53 | 457,238 | -0.02(-0.09%) |
Dec 06, 2007 | 20.65 | 21.14 | 20.35 | 20.55 | 397,671 | -0.13(-0.61%) |
Dec 05, 2007 | 21.69 | 21.83 | 20.48 | 20.67 | 351,601 | -0.62(-2.90%) |
Dec 04, 2007 | 21.20 | 21.42 | 20.81 | 21.29 | 360,860 | +0.12(+0.55%) |
Dec 03, 2007 | 21.16 | 21.29 | 20.91 | 21.17 | 242,836 | +0.31(+1.50%) |
Nov 30, 2007 | 21.08 | 21.45 | 20.77 | 20.86 | 372,015 | +0.06(+0.30%) |
Nov 29, 2007 | 21.45 | 21.45 | 20.39 | 20.80 | 904,504 | -1.30(-5.88%) |
Nov 28, 2007 | 21.31 | 22.24 | 21.31 | 22.10 | 852,512 | +0.79(+3.70%) |
Nov 27, 2007 | 20.98 | 21.43 | 20.95 | 21.31 | 674,350 | +0.39(+1.89%) |
Nov 26, 2007 | 19.94 | 21.49 | 19.94 | 20.91 | 711,625 | +0.82(+4.06%) |
Nov 23, 2007 | 19.35 | 20.37 | 19.26 | 20.10 | 204,022 | +0.94(+4.91%) |
Nov 21, 2007 | 20.96 | 20.96 | 19.10 | 19.16 | 535,710 | -1.89(-8.99%) |
Nov 20, 2007 | 20.46 | 21.05 | 19.63 | 21.05 | 822,616 | +0.61(+2.98%) |
Nov 19, 2007 | 18.49 | 20.71 | 17.24 | 20.44 | 1,138,785 | +1.79(+9.62%) |
Nov 16, 2007 | 17.64 | 18.65 | 17.42 | 18.65 | 1,028,034 | +1.04(+5.91%) |
Nov 15, 2007 | 17.29 | 17.66 | 17.25 | 17.61 | 509,778 | +0.30(+1.76%) |
Nov 14, 2007 | 17.25 | 17.38 | 17.06 | 17.30 | 510,112 | +0.06(+0.36%) |
Nov 13, 2007 | 17.33 | 17.33 | 17.13 | 17.24 | 324,607 | +0.02(+0.10%) |
Nov 12, 2007 | 17.25 | 17.34 | 16.95 | 17.22 | 449,318 | -0.03(-0.16%) |
Nov 09, 2007 | 17.02 | 17.42 | 16.97 | 17.25 | 674,982 | +0.04(+0.21%) |
Nov 08, 2007 | 16.74 | 17.25 | 16.72 | 17.21 | 647,764 | +1.48(+9.40%) |
Nov 07, 2007 | 16.02 | 16.11 | 15.65 | 15.73 | 175,800 | -0.38(-2.34%) |
Nov 06, 2007 | 15.98 | 16.17 | 15.79 | 16.11 | 182,270 | +0.19(+1.18%) |
Nov 05, 2007 | 15.91 | 16.19 | 15.77 | 15.92 | 143,674 | -0.22(-1.33%) |
Nov 02, 2007 | 16.14 | 16.34 | 15.91 | 16.14 | 189,298 | +0.14(+0.90%) |
Nov 01, 2007 | 15.95 | 16.07 | 15.74 | 15.99 | 322,487 | -0.25(-1.55%) |
Oct 31, 2007 | 16.41 | 16.41 | 15.98 | 16.24 | 167,992 | -0.15(-0.93%) |
Oct 30, 2007 | 16.53 | 16.54 | 16.32 | 16.40 | 121,588 | -0.18(-1.08%) |
Oct 29, 2007 | 16.58 | 16.63 | 16.43 | 16.58 | 111,771 | -0.05(-0.32%) |
Oct 26, 2007 | 16.58 | 16.66 | 16.36 | 16.63 | 183,609 | +0.29(+1.76%) |
Oct 25, 2007 | 16.11 | 16.45 | 15.89 | 16.34 | 133,412 | +0.32(+2.01%) |
Oct 24, 2007 | 16.05 | 16.09 | 15.62 | 16.02 | 183,274 | -0.16(-1.00%) |
Oct 23, 2007 | 16.44 | 16.44 | 16.01 | 16.18 | 114,002 | -0.09(-0.55%) |
Oct 22, 2007 | 15.93 | 16.32 | 15.80 | 16.27 | 109,764 | +0.21(+1.28%) |
Oct 19, 2007 | 16.25 | 16.25 | 16.03 | 16.06 | 167,769 | -0.25(-1.54%) |
Oct 18, 2007 | 16.25 | 16.37 | 16.03 | 16.32 | 117,349 | +0.00(+0.00%) |
Oct 17, 2007 | 16.70 | 16.76 | 16.06 | 16.32 | 128,504 | -0.20(-1.19%) |
Oct 16, 2007 | 16.42 | 16.65 | 16.24 | 16.51 | 125,492 | +0.08(+0.49%) |
Oct 15, 2007 | 16.59 | 16.59 | 16.11 | 16.43 | 158,176 | -0.22(-1.29%) |
Oct 12, 2007 | 16.39 | 16.85 | 16.23 | 16.65 | 272,513 | +0.22(+1.36%) |
Oct 11, 2007 | 16.37 | 16.63 | 16.27 | 16.42 | 258,793 | +0.12(+0.71%) |
Oct 10, 2007 | 16.32 | 16.41 | 16.22 | 16.31 | 116,345 | -0.02(-0.11%) |
Oct 09, 2007 | 16.32 | 16.32 | 15.78 | 16.32 | 161,188 | +0.02(+0.11%) |
Oct 08, 2007 | 16.16 | 16.37 | 16.15 | 16.31 | 89,796 | +0.04(+0.28%) |
Oct 05, 2007 | 16.23 | 16.32 | 16.05 | 16.26 | 116,568 | +0.22(+1.34%) |
Oct 04, 2007 | 16.17 | 16.28 | 16.02 | 16.05 | 57,447 | -0.04(-0.22%) |
Oct 03, 2007 | 16.30 | 16.34 | 15.98 | 16.08 | 120,472 | -0.28(-1.70%) |
Oct 02, 2007 | 16.35 | 16.48 | 16.26 | 16.36 | 114,560 | +0.04(+0.27%) |
Oct 01, 2007 | 15.97 | 16.49 | 15.89 | 16.32 | 211,273 | +0.39(+2.42%) |
Sep 28, 2007 | 16.31 | 16.37 | 15.89 | 15.93 | 115,787 | -0.41(-2.52%) |
Sep 27, 2007 | 16.41 | 16.43 | 16.30 | 16.34 | 157,395 | -0.01(-0.06%) |
Sep 26, 2007 | 16.36 | 16.45 | 16.19 | 16.35 | 75,407 | +0.05(+0.33%) |
Sep 25, 2007 | 16.36 | 16.40 | 16.15 | 16.30 | 71,837 | -0.17(-1.03%) |
Sep 24, 2007 | 16.49 | 16.54 | 16.32 | 16.47 | 123,373 | +0.04(+0.27%) |
Sep 21, 2007 | 16.42 | 16.43 | 16.32 | 16.42 | 300,401 | +0.13(+0.83%) |
Sep 20, 2007 | 16.39 | 16.42 | 16.15 | 16.29 | 233,137 | -0.09(-0.55%) |
Sep 19, 2007 | 16.58 | 16.58 | 16.32 | 16.38 | 254,219 | +0.00(+0.00%) |
Sep 18, 2007 | 15.89 | 16.41 | 15.58 | 16.38 | 237,487 | +0.51(+3.22%) |
Sep 17, 2007 | 15.64 | 16.19 | 15.58 | 15.87 | 330,184 | +0.12(+0.74%) |
Sep 14, 2007 | 15.82 | 15.88 | 15.48 | 15.75 | 201,122 | -0.07(-0.45%) |
Sep 13, 2007 | 15.86 | 16.14 | 15.69 | 15.82 | 88,792 | +0.05(+0.34%) |
Sep 12, 2007 | 16.05 | 16.06 | 15.60 | 15.77 | 217,297 | -0.32(-2.01%) |
Sep 11, 2007 | 16.15 | 16.24 | 15.87 | 16.09 | 332,080 | -0.04(-0.22%) |
Sep 10, 2007 | 16.54 | 16.59 | 15.69 | 16.13 | 292,704 | -0.33(-2.02%) |
Sep 07, 2007 | 16.32 | 16.49 | 16.23 | 16.46 | 367,218 | +0.08(+0.49%) |
Sep 06, 2007 | 15.93 | 16.40 | 15.97 | 16.38 | 110,433 | +0.45(+2.81%) |
Sep 05, 2007 | 16.02 | 16.11 | 15.81 | 15.93 | 342,343 | -0.19(-1.17%) |
Sep 04, 2007 | 16.14 | 16.23 | 15.97 | 16.12 | 145,905 | -0.07(-0.44%) |
Aug 31, 2007 | 16.36 | 16.36 | 16.06 | 16.19 | 63,359 | +0.04(+0.22%) |
Aug 30, 2007 | 16.37 | 16.45 | 16.00 | 16.15 | 77,526 | -0.22(-1.31%) |
Aug 29, 2007 | 16.06 | 16.41 | 15.96 | 16.37 | 76,410 | +0.37(+2.30%) |
Aug 28, 2007 | 16.09 | 16.20 | 15.93 | 16.00 | 152,152 | -0.22(-1.38%) |
Aug 27, 2007 | 16.44 | 16.50 | 16.19 | 16.23 | 91,023 | -0.24(-1.47%) |
Aug 24, 2007 | 16.38 | 16.57 | 16.21 | 16.47 | 110,321 | +0.09(+0.55%) |
Aug 23, 2007 | 16.75 | 16.75 | 16.35 | 16.38 | 104,521 | -0.22(-1.35%) |
Aug 22, 2007 | 16.28 | 16.73 | 16.28 | 16.60 | 155,164 | +0.39(+2.38%) |
Aug 21, 2007 | 16.84 | 16.99 | 16.22 | 16.22 | 174,462 | -0.70(-4.13%) |
Aug 20, 2007 | 17.03 | 17.10 | 16.56 | 16.92 | 126,050 | -0.13(-0.74%) |
Aug 17, 2007 | 17.25 | 17.62 | 16.87 | 17.04 | 280,991 | +0.05(+0.32%) |
Aug 16, 2007 | 16.14 | 17.06 | 16.14 | 16.99 | 465,381 | +0.75(+4.64%) |
Aug 15, 2007 | 16.62 | 16.75 | 16.21 | 16.23 | 178,366 | -0.34(-2.06%) |
Aug 14, 2007 | 17.10 | 17.10 | 16.52 | 16.58 | 199,672 | -0.42(-2.48%) |
Aug 13, 2007 | 17.47 | 17.47 | 16.95 | 17.00 | 383,393 | -0.38(-2.17%) |
Aug 10, 2007 | 16.84 | 17.79 | 16.78 | 17.37 | 579,942 | +0.66(+3.97%) |
Aug 09, 2007 | 16.14 | 16.75 | 15.87 | 16.71 | 829,254 | +0.20(+1.19%) |
Aug 08, 2007 | 16.23 | 16.55 | 16.07 | 16.51 | 521,825 | +0.47(+2.90%) |
Aug 07, 2007 | 15.88 | 16.36 | 15.83 | 16.05 | 448,761 | +0.11(+0.68%) |
Aug 06, 2007 | 15.76 | 16.06 | 15.31 | 15.94 | 406,037 | +0.10(+0.62%) |
Aug 03, 2007 | 15.84 | 16.10 | 15.73 | 15.84 | 320,256 | -0.26(-1.61%) |
Aug 02, 2007 | 16.40 | 16.47 | 16.04 | 16.10 | 185,282 | -0.30(-1.86%) |
Aug 01, 2007 | 16.15 | 16.52 | 16.11 | 16.41 | 330,407 | +0.18(+1.11%) |
Jul 31, 2007 | 16.72 | 16.72 | 16.21 | 16.23 | 203,465 | -0.34(-2.06%) |
Jul 30, 2007 | 16.43 | 16.67 | 15.95 | 16.57 | 296,050 | +0.10(+0.60%) |
Jul 27, 2007 | 16.50 | 16.58 | 16.08 | 16.47 | 393,098 | -0.13(-0.76%) |
Jul 26, 2007 | 16.79 | 17.11 | 16.30 | 16.59 | 442,068 | -0.56(-3.24%) |
Jul 25, 2007 | 17.09 | 17.34 | 16.98 | 17.15 | 366,214 | +0.22(+1.32%) |
Jul 24, 2007 | 16.85 | 17.08 | 16.71 | 16.93 | 322,822 | -0.11(-0.63%) |
Jul 23, 2007 | 17.07 | 17.34 | 16.95 | 17.03 | 188,963 | -0.04(-0.21%) |
Jul 20, 2007 | 17.32 | 17.32 | 16.84 | 17.07 | 238,379 | -0.29(-1.65%) |
Jul 19, 2007 | 17.52 | 17.55 | 17.33 | 17.36 | 130,289 | +0.01(+0.05%) |
Jul 18, 2007 | 17.30 | 17.55 | 17.14 | 17.35 | 628,020 | +0.04(+0.26%) |
Jul 17, 2007 | 17.56 | 17.72 | 17.27 | 17.30 | 311,667 | -0.14(-0.82%) |
Jul 16, 2007 | 17.28 | 17.53 | 17.20 | 17.45 | 290,807 | +0.15(+0.88%) |
Jul 13, 2007 | 16.99 | 17.29 | 16.96 | 17.29 | 641,405 | +0.22(+1.26%) |
Jul 12, 2007 | 16.91 | 17.10 | 16.74 | 17.08 | 482,560 | +0.31(+1.87%) |
Jul 11, 2007 | 16.70 | 16.91 | 16.66 | 16.76 | 173,235 | +0.05(+0.32%) |
Jul 10, 2007 | 17.05 | 17.13 | 16.62 | 16.71 | 286,903 | -0.50(-2.92%) |
Jul 09, 2007 | 16.82 | 17.26 | 16.40 | 17.21 | 876,997 | +0.52(+3.12%) |
Jul 06, 2007 | 16.77 | 16.84 | 16.57 | 16.69 | 162,303 | +0.02(+0.11%) |
Jul 05, 2007 | 16.86 | 16.86 | 16.56 | 16.67 | 207,146 | -0.19(-1.12%) |
Jul 03, 2007 | 16.66 | 17.00 | 16.44 | 16.86 | 236,818 | +0.28(+1.68%) |
Jul 02, 2007 | 16.50 | 16.81 | 16.45 | 16.58 | 579,161 | +0.18(+1.09%) |
Jun 29, 2007 | 17.08 | 17.08 | 16.21 | 16.41 | 1,048,782 | -0.76(-4.44%) |
Jun 28, 2007 | 17.04 | 17.26 | 16.86 | 17.17 | 231,910 | +0.09(+0.53%) |
Jun 27, 2007 | 17.03 | 17.13 | 16.89 | 17.08 | 250,204 | -0.06(-0.37%) |
Jun 26, 2007 | 17.18 | 17.29 | 17.02 | 17.14 | 706,773 | -0.03(-0.16%) |
Jun 25, 2007 | 17.15 | 17.26 | 17.09 | 17.17 | 536,438 | +0.09(+0.53%) |
Jun 22, 2007 | 16.99 | 17.08 | 16.65 | 17.08 | 1,499,662 | +0.02(+0.10%) |
Jun 21, 2007 | 16.54 | 17.10 | 16.34 | 17.06 | 243,064 | +0.40(+2.42%) |
Jun 20, 2007 | 17.08 | 17.25 | 16.60 | 16.66 | 169,554 | -0.41(-2.42%) |
Jun 19, 2007 | 16.86 | 17.27 | 16.76 | 17.07 | 436,936 | +0.20(+1.17%) |
Jun 18, 2007 | 17.07 | 17.18 | 16.81 | 16.87 | 196,325 | -0.19(-1.10%) |
Jun 15, 2007 | 17.59 | 17.66 | 17.02 | 17.06 | 549,378 | +0.13(+0.74%) |
Jun 14, 2007 | 16.41 | 17.25 | 16.23 | 16.93 | 947,942 | +0.95(+5.95%) |
Jun 13, 2007 | 15.87 | 16.12 | 15.80 | 15.98 | 168,438 | +0.15(+0.96%) |
Jun 12, 2007 | 16.05 | 16.32 | 15.55 | 15.83 | 264,816 | -0.30(-1.89%) |
Jun 11, 2007 | 15.98 | 16.44 | 15.90 | 16.14 | 121,030 | +0.16(+1.01%) |
Jun 08, 2007 | 16.23 | 16.23 | 15.89 | 15.98 | 233,917 | -0.30(-1.87%) |
Jun 07, 2007 | 16.27 | 16.57 | 16.13 | 16.28 | 204,022 | -0.09(-0.55%) |
Jun 06, 2007 | 15.98 | 16.48 | 15.81 | 16.37 | 146,686 | +0.27(+1.67%) |
Jun 05, 2007 | 16.14 | 16.22 | 16.04 | 16.10 | 230,459 | -0.26(-1.59%) |
Jun 04, 2007 | 16.32 | 16.36 | 16.04 | 16.36 | 261,247 | +0.00(+0.00%) |
Jun 01, 2007 | 16.35 | 16.66 | 16.32 | 16.36 | 394,436 | +0.12(+0.72%) |
May 31, 2007 | 16.50 | 16.60 | 16.15 | 16.24 | 149,363 | -0.21(-1.25%) |
May 30, 2007 | 16.14 | 16.50 | 15.82 | 16.45 | 165,426 | +0.09(+0.55%) |
May 29, 2007 | 16.48 | 16.60 | 16.22 | 16.36 | 154,272 | -0.21(-1.24%) |
May 25, 2007 | 16.31 | 16.62 | 16.31 | 16.57 | 122,592 | +0.36(+2.21%) |
May 24, 2007 | 16.40 | 16.69 | 16.05 | 16.21 | 264,482 | -0.23(-1.42%) |
May 23, 2007 | 16.58 | 16.71 | 16.38 | 16.44 | 187,848 | -0.08(-0.49%) |
May 22, 2007 | 16.52 | 16.58 | 16.35 | 16.52 | 139,101 | +0.00(+0.00%) |
May 21, 2007 | 16.32 | 16.72 | 16.28 | 16.52 | 475,198 | +0.35(+2.16%) |
May 18, 2007 | 16.15 | 16.31 | 15.89 | 16.17 | 421,989 | +0.03(+0.17%) |
May 17, 2007 | 16.14 | 16.70 | 16.07 | 16.15 | 988,211 | +0.97(+6.38%) |
May 16, 2007 | 14.68 | 15.18 | 14.61 | 15.18 | 153,825 | +0.52(+3.55%) |
May 15, 2007 | 14.88 | 15.16 | 14.64 | 14.66 | 150,590 | -0.25(-1.68%) |
May 14, 2007 | 15.06 | 15.08 | 14.67 | 14.91 | 148,694 | -0.20(-1.31%) |
May 11, 2007 | 15.12 | 15.19 | 14.96 | 15.11 | 68,937 | +0.09(+0.60%) |
May 10, 2007 | 14.94 | 15.33 | 14.86 | 15.02 | 379,154 | +0.00(+0.00%) |
May 09, 2007 | 14.91 | 15.11 | 14.86 | 15.02 | 148,136 | +0.04(+0.30%) |
May 08, 2007 | 15.00 | 15.01 | 14.49 | 14.97 | 132,631 | -0.13(-0.89%) |
May 07, 2007 | 15.42 | 15.42 | 15.04 | 15.11 | 54,658 | -0.33(-2.15%) |
May 04, 2007 | 15.21 | 15.44 | 15.14 | 15.44 | 104,967 | +0.29(+1.89%) |
May 03, 2007 | 15.10 | 15.39 | 15.00 | 15.15 | 141,778 | +0.02(+0.12%) |
May 02, 2007 | 14.93 | 15.24 | 14.86 | 15.13 | 319,922 | +0.21(+1.38%) |