Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.15 | 14.27 | 14.04 | 14.27 | 29,637 | +0.19(+1.33%) |
Apr 29, 2008 | 14.21 | 14.21 | 13.99 | 14.09 | 19,334 | -0.08(-0.54%) |
Apr 28, 2008 | 14.16 | 14.22 | 13.97 | 14.16 | 30,987 | -0.04(-0.30%) |
Apr 25, 2008 | 14.01 | 14.56 | 13.99 | 14.21 | 21,043 | +0.16(+1.16%) |
Apr 24, 2008 | 14.11 | 14.22 | 13.97 | 14.04 | 21,057 | -0.07(-0.51%) |
Apr 23, 2008 | 14.16 | 14.16 | 14.03 | 14.12 | 19,584 | -0.05(-0.37%) |
Apr 22, 2008 | 14.28 | 14.35 | 14.09 | 14.17 | 38,544 | -0.12(-0.81%) |
Apr 21, 2008 | 14.57 | 14.57 | 14.25 | 14.28 | 25,002 | -0.26(-1.78%) |
Apr 18, 2008 | 14.54 | 14.54 | 14.35 | 14.54 | 12,303 | +0.10(+0.66%) |
Apr 17, 2008 | 14.61 | 14.61 | 14.31 | 14.45 | 36,996 | -0.18(-1.25%) |
Apr 16, 2008 | 14.44 | 14.87 | 14.40 | 14.63 | 46,293 | +0.20(+1.36%) |
Apr 15, 2008 | 14.18 | 14.61 | 14.13 | 14.43 | 28,127 | +0.20(+1.42%) |
Apr 14, 2008 | 14.54 | 14.82 | 14.18 | 14.23 | 56,160 | -0.35(-2.37%) |
Apr 11, 2008 | 14.86 | 14.86 | 14.58 | 14.58 | 24,376 | -0.36(-2.38%) |
Apr 10, 2008 | 14.93 | 14.99 | 14.76 | 14.93 | 50,420 | +0.02(+0.13%) |
Apr 09, 2008 | 14.74 | 15.03 | 14.68 | 14.91 | 60,629 | +0.16(+1.07%) |
Apr 08, 2008 | 14.87 | 14.97 | 14.73 | 14.75 | 46,253 | -0.10(-0.65%) |
Apr 07, 2008 | 14.58 | 14.87 | 14.55 | 14.85 | 77,089 | +0.34(+2.35%) |
Apr 04, 2008 | 14.40 | 14.64 | 14.40 | 14.51 | 21,251 | +0.07(+0.50%) |
Apr 03, 2008 | 14.54 | 14.68 | 14.27 | 14.44 | 11,667 | -0.19(-1.28%) |
Apr 02, 2008 | 14.71 | 14.71 | 14.59 | 14.62 | 9,584 | +0.02(+0.13%) |
Apr 01, 2008 | 14.29 | 14.74 | 14.11 | 14.61 | 29,585 | +0.38(+2.67%) |
Mar 31, 2008 | 14.28 | 14.42 | 14.03 | 14.23 | 16,459 | -0.08(-0.54%) |
Mar 28, 2008 | 14.28 | 14.47 | 14.27 | 14.30 | 29,169 | +0.12(+0.85%) |
Mar 27, 2008 | 14.53 | 14.65 | 14.16 | 14.18 | 18,126 | -0.33(-2.25%) |
Mar 26, 2008 | 14.49 | 14.64 | 14.14 | 14.51 | 19,793 | +0.02(+0.17%) |
Mar 25, 2008 | 14.36 | 14.59 | 14.29 | 14.49 | 35,211 | +0.12(+0.87%) |
Mar 24, 2008 | 14.64 | 14.68 | 14.33 | 14.36 | 25,099 | -0.33(-2.22%) |
Mar 21, 2008 | 14.28 | 14.69 | 14.18 | 14.69 | 38,128 | +0.00(+0.00%) |
Mar 20, 2008 | 14.28 | 14.69 | 14.18 | 14.69 | 38,128 | +0.37(+2.62%) |
Mar 19, 2008 | 14.18 | 14.72 | 14.10 | 14.31 | 59,171 | +0.13(+0.91%) |
Mar 18, 2008 | 14.49 | 14.62 | 14.13 | 14.18 | 61,671 | -0.22(-1.50%) |
Mar 17, 2008 | 14.06 | 14.61 | 13.95 | 14.40 | 67,245 | +0.35(+2.49%) |
Mar 14, 2008 | 14.41 | 14.41 | 14.04 | 14.05 | 40,628 | -0.09(-0.64%) |
Mar 13, 2008 | 14.30 | 14.30 | 13.78 | 14.14 | 51,045 | -0.31(-2.13%) |
Mar 12, 2008 | 14.05 | 14.61 | 14.05 | 14.45 | 73,547 | +0.39(+2.80%) |
Mar 11, 2008 | 13.22 | 14.12 | 13.18 | 14.05 | 79,173 | +0.78(+5.90%) |
Mar 10, 2008 | 13.80 | 13.80 | 13.18 | 13.27 | 76,047 | -0.48(-3.46%) |
Mar 07, 2008 | 13.08 | 13.82 | 13.06 | 13.75 | 66,672 | +0.50(+3.81%) |
Mar 06, 2008 | 13.86 | 13.86 | 13.24 | 13.24 | 37,086 | -0.36(-2.61%) |
Mar 05, 2008 | 13.68 | 13.75 | 13.54 | 13.60 | 31,252 | -0.03(-0.25%) |
Mar 04, 2008 | 13.62 | 13.67 | 13.44 | 13.63 | 29,794 | +0.01(+0.07%) |
Mar 03, 2008 | 13.77 | 13.88 | 13.33 | 13.62 | 82,715 | -0.13(-0.98%) |
Feb 29, 2008 | 14.29 | 14.29 | 13.73 | 13.76 | 41,045 | -0.63(-4.40%) |
Feb 28, 2008 | 14.23 | 14.39 | 14.03 | 14.39 | 41,045 | +0.17(+1.18%) |
Feb 27, 2008 | 14.44 | 14.64 | 14.18 | 14.22 | 82,923 | +0.10(+0.68%) |
Feb 26, 2008 | 14.06 | 14.30 | 14.01 | 14.13 | 85,215 | +0.08(+0.55%) |
Feb 25, 2008 | 14.09 | 14.25 | 13.96 | 14.05 | 57,087 | -0.07(-0.51%) |
Feb 22, 2008 | 14.39 | 14.39 | 14.04 | 14.12 | 59,588 | -0.26(-1.80%) |
Feb 21, 2008 | 14.61 | 14.98 | 14.32 | 14.38 | 103,758 | -0.34(-2.32%) |
Feb 20, 2008 | 14.52 | 14.92 | 14.44 | 14.72 | 158,762 | +0.12(+0.86%) |
Feb 19, 2008 | 14.39 | 14.65 | 14.38 | 14.60 | 108,342 | +0.17(+1.20%) |
Feb 18, 2008 | 14.53 | 14.67 | 14.21 | 14.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.53 | 14.67 | 14.21 | 14.42 | 134,177 | -0.08(-0.56%) |
Feb 14, 2008 | 14.55 | 14.72 | 14.37 | 14.50 | 94,278 | -0.12(-0.85%) |
Feb 13, 2008 | 14.61 | 14.65 | 14.56 | 14.63 | 108,133 | +0.22(+1.53%) |
Feb 12, 2008 | 14.40 | 14.48 | 14.32 | 14.41 | 160,846 | +0.03(+0.23%) |
Feb 11, 2008 | 14.33 | 14.47 | 14.12 | 14.37 | 83,340 | +0.09(+0.64%) |
Feb 08, 2008 | 14.25 | 14.40 | 14.22 | 14.28 | 56,671 | +0.03(+0.20%) |
Feb 07, 2008 | 14.13 | 14.32 | 14.04 | 14.25 | 90,840 | +0.17(+1.23%) |
Feb 06, 2008 | 14.27 | 14.42 | 14.08 | 14.08 | 78,756 | -0.20(-1.41%) |
Feb 05, 2008 | 14.61 | 14.62 | 14.28 | 14.28 | 21,251 | -0.39(-2.68%) |
Feb 04, 2008 | 14.24 | 14.95 | 14.18 | 14.68 | 94,172 | +0.45(+3.14%) |
Feb 01, 2008 | 14.45 | 14.46 | 14.23 | 14.23 | 37,503 | -0.22(-1.53%) |
Jan 31, 2008 | 14.14 | 14.45 | 14.06 | 14.45 | 21,876 | +0.31(+2.17%) |
Jan 30, 2008 | 13.70 | 14.25 | 13.70 | 14.14 | 37,086 | +0.47(+3.40%) |
Jan 29, 2008 | 13.85 | 14.10 | 13.63 | 13.68 | 45,628 | -0.02(-0.14%) |
Jan 28, 2008 | 13.65 | 13.81 | 13.52 | 13.70 | 28,543 | +0.07(+0.49%) |
Jan 25, 2008 | 13.51 | 13.68 | 13.49 | 13.63 | 40,211 | +0.10(+0.75%) |
Jan 24, 2008 | 13.87 | 13.94 | 13.44 | 13.53 | 46,045 | -0.20(-1.43%) |
Jan 23, 2008 | 13.61 | 13.92 | 13.45 | 13.73 | 44,170 | -0.02(-0.17%) |
Jan 22, 2008 | 13.58 | 13.84 | 13.53 | 13.75 | 40,594 | -0.14(-1.04%) |
Jan 21, 2008 | 14.28 | 14.31 | 13.64 | 13.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.31 | 13.64 | 13.89 | 76,256 | -0.39(-2.75%) |
Jan 17, 2008 | 14.25 | 14.61 | 14.25 | 14.29 | 28,335 | -0.01(-0.10%) |
Jan 16, 2008 | 14.97 | 14.97 | 14.28 | 14.30 | 84,590 | -0.74(-4.94%) |
Jan 15, 2008 | 15.45 | 15.51 | 14.66 | 15.05 | 72,297 | -0.54(-3.48%) |
Jan 14, 2008 | 15.73 | 16.08 | 15.55 | 15.59 | 40,419 | -0.14(-0.92%) |
Jan 11, 2008 | 15.86 | 16.01 | 15.48 | 15.73 | 49,795 | -0.10(-0.61%) |
Jan 10, 2008 | 15.87 | 16.13 | 15.68 | 15.83 | 139,594 | -0.06(-0.36%) |
Jan 09, 2008 | 14.81 | 15.89 | 14.71 | 15.89 | 132,094 | +1.04(+6.98%) |
Jan 08, 2008 | 14.90 | 15.06 | 14.73 | 14.85 | 24,168 | +0.14(+0.98%) |
Jan 07, 2008 | 15.00 | 15.01 | 14.49 | 14.71 | 79,589 | -0.25(-1.67%) |
Jan 04, 2008 | 14.57 | 15.16 | 14.57 | 14.96 | 71,047 | +0.32(+2.16%) |
Jan 03, 2008 | 14.71 | 14.80 | 14.50 | 14.64 | 52,712 | -0.14(-0.94%) |
Jan 02, 2008 | 15.41 | 15.57 | 14.69 | 14.78 | 83,548 | -0.51(-3.33%) |
Jan 01, 2008 | 15.17 | 15.33 | 15.17 | 15.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.17 | 15.33 | 15.17 | 15.29 | 22,918 | +0.14(+0.92%) |
Dec 28, 2007 | 15.26 | 15.44 | 15.01 | 15.15 | 49,795 | +0.00(+0.03%) |
Dec 27, 2007 | 15.21 | 15.44 | 15.11 | 15.14 | 47,149 | -0.34(-2.17%) |
Dec 26, 2007 | 15.53 | 15.64 | 15.32 | 15.48 | 30,835 | -0.10(-0.65%) |
Dec 24, 2007 | 15.35 | 15.66 | 15.35 | 15.58 | 13,542 | +0.20(+1.28%) |
Dec 21, 2007 | 15.08 | 15.51 | 14.91 | 15.38 | 50,420 | +0.37(+2.46%) |
Dec 20, 2007 | 15.07 | 15.11 | 14.93 | 15.01 | 45,212 | +0.01(+0.10%) |
Dec 19, 2007 | 14.89 | 15.10 | 14.88 | 15.00 | 52,920 | +0.13(+0.87%) |
Dec 18, 2007 | 14.95 | 14.97 | 14.46 | 14.87 | 112,300 | +0.12(+0.85%) |
Dec 17, 2007 | 14.66 | 15.01 | 14.20 | 14.74 | 125,433 | -0.19(-1.29%) |
Dec 14, 2007 | 15.60 | 15.68 | 14.94 | 14.94 | 52,087 | -0.88(-5.55%) |
Dec 13, 2007 | 15.68 | 15.83 | 15.45 | 15.81 | 54,587 | +0.03(+0.18%) |
Dec 12, 2007 | 15.51 | 15.88 | 15.51 | 15.79 | 65,005 | +0.27(+1.76%) |
Dec 11, 2007 | 15.98 | 16.05 | 15.47 | 15.51 | 28,335 | -0.37(-2.36%) |
Dec 10, 2007 | 15.87 | 16.01 | 15.75 | 15.89 | 28,543 | +0.03(+0.21%) |
Dec 07, 2007 | 15.93 | 16.10 | 15.70 | 15.85 | 80,631 | -0.04(-0.24%) |
Dec 06, 2007 | 15.89 | 16.05 | 15.84 | 15.89 | 33,752 | -0.12(-0.78%) |
Dec 05, 2007 | 16.08 | 16.18 | 16.02 | 16.02 | 33,127 | +0.16(+1.00%) |
Dec 04, 2007 | 16.01 | 16.02 | 15.57 | 15.86 | 27,710 | -0.03(-0.21%) |
Dec 03, 2007 | 16.25 | 16.25 | 15.86 | 15.89 | 30,002 | -0.31(-1.90%) |
Nov 30, 2007 | 16.36 | 16.36 | 16.17 | 16.20 | 11,875 | -0.09(-0.56%) |
Nov 29, 2007 | 16.51 | 16.51 | 16.13 | 16.29 | 24,376 | -0.22(-1.31%) |
Nov 28, 2007 | 16.49 | 16.64 | 16.45 | 16.51 | 21,668 | +0.00(+0.00%) |
Nov 27, 2007 | 16.33 | 16.59 | 16.33 | 16.51 | 25,835 | +0.11(+0.67%) |
Nov 26, 2007 | 16.09 | 16.40 | 16.01 | 16.40 | 78,131 | -0.04(-0.26%) |
Nov 23, 2007 | 16.56 | 16.74 | 16.41 | 16.44 | 17,709 | -0.17(-1.01%) |
Nov 21, 2007 | 16.79 | 16.85 | 16.61 | 16.61 | 42,920 | -0.17(-1.03%) |
Nov 20, 2007 | 16.58 | 17.05 | 16.58 | 16.78 | 23,337 | -0.13(-0.79%) |
Nov 19, 2007 | 17.40 | 17.40 | 16.64 | 16.91 | 52,827 | -0.34(-1.98%) |
Nov 16, 2007 | 17.46 | 17.46 | 17.05 | 17.25 | 32,294 | +0.22(+1.30%) |
Nov 15, 2007 | 16.65 | 17.25 | 16.48 | 17.03 | 65,838 | +0.44(+2.63%) |
Nov 14, 2007 | 16.41 | 16.73 | 16.35 | 16.60 | 26,668 | +0.24(+1.47%) |
Nov 13, 2007 | 16.32 | 16.38 | 16.20 | 16.36 | 44,795 | +0.00(+0.03%) |
Nov 12, 2007 | 16.64 | 16.66 | 16.25 | 16.35 | 24,168 | -0.25(-1.53%) |
Nov 09, 2007 | 16.51 | 16.70 | 16.35 | 16.61 | 70,422 | +0.05(+0.29%) |
Nov 08, 2007 | 16.51 | 16.79 | 16.42 | 16.56 | 55,004 | -0.08(-0.49%) |
Nov 07, 2007 | 16.89 | 16.99 | 16.55 | 16.64 | 79,589 | -0.19(-1.11%) |
Nov 06, 2007 | 16.70 | 16.90 | 16.54 | 16.83 | 23,126 | +0.03(+0.17%) |
Nov 05, 2007 | 16.53 | 16.96 | 16.53 | 16.80 | 39,065 | -0.15(-0.91%) |
Nov 02, 2007 | 16.86 | 17.04 | 16.80 | 16.95 | 33,544 | +0.01(+0.06%) |
Nov 01, 2007 | 17.04 | 17.04 | 16.80 | 16.94 | 44,170 | -0.06(-0.34%) |
Oct 31, 2007 | 17.14 | 17.16 | 16.77 | 17.00 | 65,630 | -0.05(-0.31%) |
Oct 30, 2007 | 16.60 | 17.10 | 16.27 | 17.05 | 61,880 | +0.44(+2.66%) |
Oct 29, 2007 | 16.64 | 16.92 | 16.22 | 16.61 | 113,134 | +0.01(+0.06%) |
Oct 26, 2007 | 16.36 | 16.63 | 16.13 | 16.60 | 57,713 | +0.25(+1.56%) |
Oct 25, 2007 | 16.42 | 16.79 | 16.29 | 16.35 | 93,340 | -0.18(-1.10%) |
Oct 24, 2007 | 16.04 | 16.53 | 15.98 | 16.53 | 62,505 | +0.28(+1.74%) |
Oct 23, 2007 | 16.34 | 16.44 | 15.89 | 16.25 | 66,880 | -0.19(-1.17%) |
Oct 22, 2007 | 16.08 | 16.44 | 15.95 | 16.44 | 32,502 | +0.22(+1.36%) |
Oct 19, 2007 | 16.51 | 16.51 | 16.07 | 16.22 | 75,214 | -0.26(-1.60%) |
Oct 18, 2007 | 16.31 | 16.48 | 16.27 | 16.48 | 31,252 | +0.03(+0.18%) |
Oct 17, 2007 | 16.32 | 16.45 | 16.13 | 16.45 | 29,794 | +0.06(+0.35%) |
Oct 16, 2007 | 16.11 | 16.45 | 16.05 | 16.40 | 48,753 | +0.13(+0.83%) |
Oct 15, 2007 | 16.38 | 16.39 | 16.07 | 16.26 | 67,088 | -0.06(-0.35%) |
Oct 12, 2007 | 16.39 | 16.39 | 16.19 | 16.32 | 28,752 | -0.00(-0.03%) |
Oct 11, 2007 | 16.05 | 16.39 | 16.05 | 16.32 | 47,503 | +0.18(+1.13%) |
Oct 10, 2007 | 16.34 | 16.34 | 15.96 | 16.14 | 31,044 | -0.17(-1.03%) |
Oct 09, 2007 | 16.00 | 16.31 | 15.60 | 16.31 | 125,426 | +0.18(+1.13%) |
Oct 08, 2007 | 16.37 | 16.37 | 15.92 | 16.13 | 65,421 | -0.12(-0.74%) |
Oct 05, 2007 | 15.84 | 16.33 | 15.55 | 16.25 | 65,005 | +0.58(+3.68%) |
Oct 04, 2007 | 15.83 | 15.98 | 15.54 | 15.67 | 90,840 | +0.01(+0.06%) |
Oct 03, 2007 | 16.17 | 16.21 | 15.66 | 15.66 | 85,423 | -0.39(-2.45%) |
Oct 02, 2007 | 16.37 | 16.72 | 15.96 | 16.05 | 106,050 | -0.41(-2.48%) |
Oct 01, 2007 | 16.12 | 16.80 | 15.82 | 16.46 | 179,806 | +0.17(+1.06%) |
Sep 28, 2007 | 16.17 | 16.47 | 15.90 | 16.29 | 45,003 | +0.21(+1.33%) |
Sep 27, 2007 | 15.79 | 16.25 | 15.77 | 16.08 | 40,836 | +0.19(+1.22%) |
Sep 26, 2007 | 15.67 | 15.91 | 15.56 | 15.88 | 38,128 | +0.14(+0.88%) |
Sep 25, 2007 | 15.74 | 15.91 | 14.81 | 15.74 | 93,132 | +0.02(+0.15%) |
Sep 24, 2007 | 16.29 | 16.52 | 15.72 | 15.72 | 71,047 | -0.52(-3.19%) |
Sep 21, 2007 | 16.06 | 16.31 | 15.81 | 16.24 | 63,963 | +0.08(+0.48%) |
Sep 20, 2007 | 15.86 | 16.30 | 15.51 | 16.16 | 122,509 | +0.20(+1.26%) |
Sep 19, 2007 | 15.72 | 16.00 | 15.46 | 15.96 | 65,838 | +0.36(+2.31%) |
Sep 18, 2007 | 15.12 | 16.05 | 14.97 | 15.60 | 48,545 | +0.38(+2.52%) |
Sep 17, 2007 | 15.28 | 15.28 | 15.03 | 15.21 | 23,960 | +0.03(+0.22%) |
Sep 14, 2007 | 15.27 | 15.27 | 14.74 | 15.18 | 23,335 | +0.01(+0.06%) |
Sep 13, 2007 | 15.30 | 15.42 | 14.64 | 15.17 | 49,587 | -0.20(-1.31%) |
Sep 12, 2007 | 15.02 | 15.50 | 15.01 | 15.37 | 36,252 | +0.36(+2.36%) |
Sep 11, 2007 | 15.03 | 15.33 | 15.02 | 15.02 | 77,506 | -0.17(-1.14%) |
Sep 10, 2007 | 15.37 | 15.59 | 14.78 | 15.19 | 50,212 | -0.23(-1.49%) |
Sep 07, 2007 | 14.28 | 15.49 | 14.28 | 15.42 | 51,670 | +0.76(+5.17%) |
Sep 06, 2007 | 14.72 | 14.84 | 14.41 | 14.66 | 87,298 | -0.07(-0.50%) |
Sep 05, 2007 | 14.88 | 15.30 | 14.41 | 14.74 | 71,047 | -0.13(-0.86%) |
Sep 04, 2007 | 15.03 | 15.09 | 14.76 | 14.86 | 19,168 | -0.31(-2.02%) |
Aug 31, 2007 | 15.36 | 15.81 | 15.17 | 15.17 | 65,213 | -0.12(-0.78%) |
Aug 30, 2007 | 14.85 | 15.41 | 14.79 | 15.29 | 52,712 | +0.58(+3.95%) |
Aug 29, 2007 | 15.23 | 15.51 | 14.68 | 14.71 | 45,628 | -0.77(-4.96%) |
Aug 28, 2007 | 15.65 | 15.69 | 15.18 | 15.48 | 32,710 | -0.06(-0.40%) |
Aug 27, 2007 | 14.98 | 15.79 | 14.98 | 15.54 | 61,880 | +0.52(+3.45%) |
Aug 24, 2007 | 15.69 | 15.93 | 15.00 | 15.02 | 27,918 | -0.72(-4.54%) |
Aug 23, 2007 | 15.45 | 16.07 | 15.37 | 15.74 | 33,752 | +0.45(+2.95%) |
Aug 22, 2007 | 15.50 | 15.71 | 14.98 | 15.29 | 57,087 | +0.05(+0.35%) |
Aug 21, 2007 | 15.02 | 15.99 | 14.97 | 15.23 | 34,794 | +0.28(+1.89%) |
Aug 20, 2007 | 15.21 | 15.65 | 14.78 | 14.95 | 50,004 | +0.03(+0.19%) |
Aug 17, 2007 | 15.02 | 15.50 | 14.73 | 14.92 | 45,837 | -0.27(-1.80%) |
Aug 16, 2007 | 13.72 | 15.20 | 13.57 | 15.20 | 136,469 | +1.41(+10.20%) |
Aug 15, 2007 | 15.14 | 15.32 | 13.44 | 13.79 | 150,220 | -1.40(-9.23%) |
Aug 14, 2007 | 15.77 | 15.77 | 15.14 | 15.19 | 16,459 | -0.64(-4.03%) |
Aug 13, 2007 | 16.15 | 16.15 | 15.41 | 15.83 | 41,878 | -0.32(-1.96%) |
Aug 10, 2007 | 15.41 | 16.55 | 15.41 | 16.15 | 115,426 | +0.82(+5.32%) |
Aug 09, 2007 | 15.15 | 15.84 | 15.15 | 15.33 | 147,095 | +0.05(+0.35%) |
Aug 08, 2007 | 16.03 | 16.80 | 15.15 | 15.28 | 89,798 | -0.59(-3.72%) |
Aug 07, 2007 | 15.65 | 15.93 | 15.38 | 15.87 | 23,335 | -0.06(-0.39%) |
Aug 06, 2007 | 16.01 | 16.01 | 15.37 | 15.93 | 31,044 | +0.12(+0.73%) |
Aug 03, 2007 | 15.94 | 16.29 | 15.71 | 15.81 | 26,043 | -0.48(-2.95%) |
Aug 02, 2007 | 16.13 | 16.74 | 16.08 | 16.29 | 63,546 | +0.03(+0.21%) |
Aug 01, 2007 | 15.69 | 16.85 | 15.69 | 16.26 | 151,887 | +0.61(+3.89%) |
Jul 31, 2007 | 15.47 | 15.65 | 15.41 | 15.65 | 37,503 | +0.30(+1.97%) |
Jul 30, 2007 | 15.84 | 15.93 | 15.31 | 15.35 | 72,505 | -0.28(-1.81%) |
Jul 27, 2007 | 15.60 | 15.96 | 15.60 | 15.63 | 28,960 | -0.12(-0.76%) |
Jul 26, 2007 | 15.89 | 15.91 | 15.39 | 15.75 | 35,419 | -0.43(-2.67%) |
Jul 25, 2007 | 16.17 | 16.38 | 15.99 | 16.18 | 123,135 | +0.10(+0.63%) |
Jul 24, 2007 | 16.89 | 17.12 | 15.98 | 16.08 | 149,178 | -0.80(-4.72%) |
Jul 23, 2007 | 16.78 | 17.20 | 16.78 | 16.88 | 39,169 | -0.00(-0.03%) |
Jul 20, 2007 | 17.23 | 17.23 | 16.85 | 16.89 | 45,212 | -0.21(-1.21%) |
Jul 19, 2007 | 17.06 | 17.49 | 17.06 | 17.09 | 91,049 | -0.04(-0.22%) |
Jul 18, 2007 | 17.25 | 17.36 | 16.96 | 17.13 | 78,131 | -0.14(-0.81%) |
Jul 17, 2007 | 17.39 | 17.52 | 17.18 | 17.27 | 85,631 | -0.15(-0.85%) |
Jul 16, 2007 | 17.33 | 17.55 | 16.92 | 17.42 | 84,798 | -0.03(-0.17%) |
Jul 13, 2007 | 17.42 | 17.62 | 17.12 | 17.45 | 53,129 | -0.08(-0.44%) |
Jul 12, 2007 | 17.04 | 17.88 | 16.80 | 17.52 | 114,801 | +0.26(+1.50%) |
Jul 11, 2007 | 17.29 | 17.37 | 17.12 | 17.26 | 53,754 | -0.14(-0.83%) |
Jul 10, 2007 | 17.35 | 17.47 | 16.68 | 17.41 | 70,839 | +0.18(+1.03%) |
Jul 09, 2007 | 17.29 | 17.36 | 16.72 | 17.23 | 149,387 | -0.01(-0.06%) |
Jul 06, 2007 | 16.97 | 17.49 | 16.97 | 17.24 | 118,134 | +0.27(+1.61%) |
Jul 05, 2007 | 16.87 | 17.04 | 16.68 | 16.97 | 51,462 | +0.17(+1.03%) |
Jul 03, 2007 | 16.53 | 16.89 | 16.53 | 16.79 | 42,086 | +0.35(+2.13%) |
Jul 02, 2007 | 16.53 | 16.53 | 16.27 | 16.44 | 35,627 | +0.01(+0.06%) |
Jun 29, 2007 | 16.29 | 16.64 | 16.10 | 16.43 | 65,005 | +0.22(+1.33%) |
Jun 28, 2007 | 15.84 | 16.25 | 15.79 | 16.22 | 21,876 | +0.24(+1.47%) |
Jun 27, 2007 | 15.53 | 15.99 | 15.49 | 15.98 | 26,252 | +0.46(+2.94%) |
Jun 26, 2007 | 15.72 | 16.14 | 15.31 | 15.53 | 31,252 | -0.08(-0.49%) |
Jun 25, 2007 | 15.82 | 15.86 | 15.59 | 15.60 | 57,921 | -0.24(-1.48%) |
Jun 22, 2007 | 15.91 | 16.02 | 15.60 | 15.84 | 35,836 | -0.07(-0.45%) |
Jun 21, 2007 | 16.60 | 16.60 | 15.91 | 15.91 | 40,211 | -0.60(-3.61%) |
Jun 20, 2007 | 16.49 | 16.58 | 16.35 | 16.51 | 50,837 | +0.01(+0.09%) |
Jun 19, 2007 | 16.26 | 16.59 | 16.26 | 16.49 | 52,087 | +0.15(+0.91%) |
Jun 18, 2007 | 16.23 | 16.63 | 16.13 | 16.34 | 44,795 | -0.00(-0.03%) |
Jun 15, 2007 | 16.01 | 16.46 | 16.01 | 16.35 | 44,170 | +0.26(+1.61%) |
Jun 14, 2007 | 15.96 | 16.27 | 15.87 | 16.09 | 46,462 | +0.18(+1.12%) |
Jun 13, 2007 | 16.20 | 16.24 | 15.75 | 15.91 | 41,878 | -0.37(-2.27%) |
Jun 12, 2007 | 16.41 | 16.65 | 16.10 | 16.28 | 57,713 | -0.24(-1.42%) |
Jun 11, 2007 | 16.21 | 16.64 | 16.21 | 16.52 | 80,839 | +0.14(+0.85%) |
Jun 08, 2007 | 16.52 | 16.54 | 16.23 | 16.38 | 75,006 | -0.20(-1.19%) |
Jun 07, 2007 | 16.56 | 16.76 | 16.50 | 16.57 | 152,304 | -0.04(-0.23%) |
Jun 06, 2007 | 16.56 | 16.80 | 16.41 | 16.61 | 85,006 | +0.02(+0.14%) |
Jun 05, 2007 | 16.17 | 16.79 | 16.17 | 16.59 | 92,715 | +0.42(+2.58%) |
Jun 04, 2007 | 15.99 | 16.17 | 15.91 | 16.17 | 60,838 | +0.07(+0.42%) |
Jun 01, 2007 | 16.47 | 16.48 | 15.88 | 16.10 | 140,219 | -0.60(-3.62%) |
May 31, 2007 | 16.29 | 16.73 | 16.15 | 16.71 | 117,926 | +0.00(+0.03%) |
May 30, 2007 | 16.53 | 16.98 | 16.47 | 16.70 | 65,005 | -0.07(-0.43%) |
May 29, 2007 | 16.63 | 16.97 | 16.46 | 16.77 | 96,257 | +0.05(+0.32%) |
May 25, 2007 | 16.83 | 17.03 | 16.71 | 16.72 | 32,919 | -0.05(-0.29%) |
May 24, 2007 | 16.66 | 16.87 | 16.61 | 16.77 | 59,796 | -0.01(-0.06%) |
May 23, 2007 | 16.60 | 17.08 | 16.60 | 16.78 | 90,840 | +0.11(+0.66%) |
May 22, 2007 | 16.67 | 16.79 | 16.60 | 16.67 | 51,879 | +0.06(+0.38%) |
May 21, 2007 | 16.51 | 16.66 | 16.51 | 16.61 | 35,627 | +0.15(+0.90%) |
May 18, 2007 | 16.35 | 16.53 | 16.35 | 16.46 | 34,794 | +0.01(+0.06%) |
May 17, 2007 | 16.34 | 16.49 | 16.07 | 16.45 | 46,462 | +0.11(+0.65%) |
May 16, 2007 | 16.20 | 16.48 | 16.18 | 16.34 | 36,878 | +0.19(+1.16%) |
May 15, 2007 | 16.19 | 16.19 | 16.08 | 16.16 | 35,002 | -0.03(-0.21%) |
May 14, 2007 | 16.22 | 16.22 | 15.93 | 16.19 | 36,878 | -0.02(-0.12%) |
May 11, 2007 | 16.09 | 16.22 | 15.95 | 16.21 | 79,798 | +0.09(+0.54%) |
May 10, 2007 | 16.11 | 16.20 | 16.05 | 16.12 | 38,961 | -0.01(-0.06%) |
May 09, 2007 | 15.85 | 16.18 | 15.85 | 16.13 | 34,377 | +0.16(+0.99%) |
May 08, 2007 | 15.94 | 16.03 | 15.81 | 15.97 | 70,005 | +0.00(+0.00%) |
May 07, 2007 | 15.83 | 16.19 | 15.72 | 15.97 | 120,426 | +0.14(+0.88%) |
May 04, 2007 | 15.63 | 15.87 | 15.59 | 15.83 | 30,835 | +0.21(+1.32%) |
May 03, 2007 | 15.17 | 15.74 | 15.17 | 15.63 | 68,547 | +0.36(+2.36%) |
May 02, 2007 | 14.86 | 15.39 | 14.73 | 15.27 | 62,088 | +0.44(+2.95%) |