Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.27 | 16.34 | 15.87 | 16.20 | 846,822 | -0.07(-0.42%) |
Apr 29, 2008 | 16.69 | 16.69 | 16.25 | 16.27 | 941,546 | -0.42(-2.50%) |
Apr 28, 2008 | 16.60 | 16.70 | 16.27 | 16.69 | 721,516 | -0.04(-0.23%) |
Apr 25, 2008 | 18.85 | 18.85 | 16.00 | 16.73 | 1,791,888 | -2.50(-13.00%) |
Apr 24, 2008 | 19.15 | 19.53 | 18.89 | 19.23 | 541,425 | +0.19(+1.00%) |
Apr 23, 2008 | 19.09 | 19.68 | 18.95 | 19.04 | 250,082 | +0.06(+0.32%) |
Apr 22, 2008 | 19.02 | 19.08 | 18.77 | 18.98 | 302,673 | -0.14(-0.72%) |
Apr 21, 2008 | 19.26 | 19.46 | 19.11 | 19.11 | 270,345 | -0.28(-1.45%) |
Apr 18, 2008 | 19.80 | 19.92 | 19.32 | 19.39 | 297,673 | -0.12(-0.62%) |
Apr 17, 2008 | 19.23 | 19.67 | 19.18 | 19.51 | 174,443 | +0.16(+0.82%) |
Apr 16, 2008 | 18.93 | 19.40 | 18.55 | 19.36 | 396,555 | +0.57(+3.03%) |
Apr 15, 2008 | 18.64 | 18.94 | 18.26 | 18.79 | 231,940 | +0.28(+1.52%) |
Apr 14, 2008 | 18.59 | 18.69 | 18.35 | 18.50 | 226,036 | -0.12(-0.65%) |
Apr 11, 2008 | 18.62 | 18.87 | 18.53 | 18.63 | 242,997 | -0.21(-1.09%) |
Apr 10, 2008 | 18.63 | 18.96 | 18.50 | 18.83 | 273,106 | +0.24(+1.27%) |
Apr 09, 2008 | 18.94 | 18.94 | 18.59 | 18.60 | 354,286 | -0.28(-1.49%) |
Apr 08, 2008 | 18.79 | 19.03 | 18.62 | 18.88 | 228,969 | -0.04(-0.20%) |
Apr 07, 2008 | 18.78 | 19.19 | 18.72 | 18.91 | 312,044 | +0.26(+1.39%) |
Apr 04, 2008 | 18.75 | 19.11 | 18.37 | 18.66 | 300,415 | -0.05(-0.24%) |
Apr 03, 2008 | 18.66 | 18.94 | 18.50 | 18.70 | 188,799 | -0.12(-0.65%) |
Apr 02, 2008 | 18.90 | 19.07 | 18.53 | 18.82 | 330,453 | -0.01(-0.04%) |
Apr 01, 2008 | 18.42 | 18.83 | 18.32 | 18.83 | 402,852 | +0.68(+3.77%) |
Mar 31, 2008 | 17.75 | 18.31 | 17.65 | 18.15 | 331,954 | +0.35(+1.96%) |
Mar 28, 2008 | 17.79 | 17.99 | 17.61 | 17.80 | 256,918 | +0.07(+0.39%) |
Mar 27, 2008 | 18.19 | 18.21 | 17.72 | 17.73 | 442,018 | -0.39(-2.14%) |
Mar 26, 2008 | 18.36 | 18.36 | 18.01 | 18.12 | 347,367 | -0.30(-1.65%) |
Mar 25, 2008 | 18.50 | 18.74 | 18.31 | 18.42 | 445,341 | -0.14(-0.78%) |
Mar 24, 2008 | 19.18 | 19.34 | 18.41 | 18.56 | 838,560 | -1.92(-9.35%) |
Mar 21, 2008 | 19.36 | 20.54 | 18.89 | 20.48 | 1,454,594 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 20.54 | 18.89 | 20.48 | 1,455,511 | +1.35(+7.07%) |
Mar 19, 2008 | 19.32 | 19.85 | 19.13 | 19.13 | 499,519 | -0.08(-0.44%) |
Mar 18, 2008 | 18.41 | 19.26 | 18.39 | 19.21 | 506,328 | +1.03(+5.69%) |
Mar 17, 2008 | 17.80 | 18.59 | 17.40 | 18.18 | 384,966 | -0.17(-0.95%) |
Mar 14, 2008 | 18.92 | 18.98 | 18.10 | 18.35 | 599,723 | -0.43(-2.31%) |
Mar 13, 2008 | 17.71 | 18.83 | 17.61 | 18.79 | 432,383 | +0.15(+0.82%) |
Mar 12, 2008 | 19.00 | 19.31 | 18.61 | 18.63 | 898,465 | -0.37(-1.96%) |
Mar 11, 2008 | 18.63 | 19.01 | 18.35 | 19.01 | 515,855 | +0.89(+4.91%) |
Mar 10, 2008 | 18.34 | 18.62 | 17.92 | 18.12 | 419,179 | -0.12(-0.67%) |
Mar 07, 2008 | 17.74 | 18.53 | 17.71 | 18.24 | 443,859 | +0.32(+1.78%) |
Mar 06, 2008 | 17.99 | 18.15 | 17.82 | 17.92 | 371,177 | -0.21(-1.17%) |
Mar 05, 2008 | 18.45 | 18.63 | 18.10 | 18.13 | 359,761 | -0.19(-1.04%) |
Mar 04, 2008 | 18.00 | 18.34 | 17.66 | 18.32 | 650,083 | +0.14(+0.75%) |
Mar 03, 2008 | 18.10 | 18.23 | 17.77 | 18.18 | 467,472 | +0.13(+0.72%) |
Feb 29, 2008 | 18.11 | 18.38 | 17.89 | 18.06 | 523,300 | -0.31(-1.70%) |
Feb 28, 2008 | 18.41 | 18.74 | 18.09 | 18.37 | 284,269 | -0.15(-0.82%) |
Feb 27, 2008 | 18.56 | 18.99 | 18.37 | 18.52 | 364,919 | -0.21(-1.10%) |
Feb 26, 2008 | 18.64 | 18.99 | 18.51 | 18.72 | 305,222 | -0.08(-0.44%) |
Feb 25, 2008 | 18.53 | 18.91 | 18.08 | 18.81 | 348,351 | +0.27(+1.43%) |
Feb 22, 2008 | 18.21 | 18.60 | 17.84 | 18.54 | 529,123 | +0.10(+0.54%) |
Feb 21, 2008 | 18.65 | 18.94 | 18.39 | 18.44 | 421,925 | -0.27(-1.42%) |
Feb 20, 2008 | 18.25 | 18.72 | 18.03 | 18.71 | 418,581 | +0.29(+1.57%) |
Feb 19, 2008 | 18.87 | 18.87 | 18.23 | 18.42 | 379,336 | -0.16(-0.86%) |
Feb 18, 2008 | 17.89 | 18.63 | 17.75 | 18.58 | 534,593 | +0.00(+0.00%) |
Feb 15, 2008 | 17.89 | 18.63 | 17.75 | 18.58 | 534,593 | +0.52(+2.90%) |
Feb 14, 2008 | 18.44 | 18.44 | 18.06 | 18.06 | 350,479 | -0.36(-1.98%) |
Feb 13, 2008 | 18.38 | 18.47 | 18.01 | 18.42 | 332,853 | +0.25(+1.38%) |
Feb 12, 2008 | 17.92 | 18.29 | 17.68 | 18.17 | 371,010 | +0.38(+2.14%) |
Feb 11, 2008 | 18.32 | 18.32 | 17.58 | 17.79 | 382,182 | -0.56(-3.06%) |
Feb 08, 2008 | 18.34 | 18.66 | 18.16 | 18.35 | 283,175 | -0.02(-0.12%) |
Feb 07, 2008 | 18.24 | 18.91 | 18.10 | 18.37 | 335,801 | +0.08(+0.46%) |
Feb 06, 2008 | 18.51 | 18.88 | 18.27 | 18.29 | 465,306 | -0.46(-2.43%) |
Feb 05, 2008 | 17.92 | 18.91 | 17.82 | 18.75 | 841,720 | +0.49(+2.66%) |
Feb 04, 2008 | 18.14 | 18.33 | 17.59 | 18.26 | 410,713 | +0.21(+1.18%) |
Feb 01, 2008 | 18.32 | 18.54 | 17.70 | 18.05 | 381,107 | -0.12(-0.67%) |
Jan 31, 2008 | 16.99 | 18.27 | 16.76 | 18.17 | 688,682 | +1.06(+6.17%) |
Jan 30, 2008 | 17.30 | 18.09 | 17.04 | 17.11 | 645,593 | -0.27(-1.57%) |
Jan 29, 2008 | 17.15 | 17.52 | 17.04 | 17.39 | 794,525 | +0.37(+2.19%) |
Jan 28, 2008 | 16.46 | 17.15 | 16.34 | 17.01 | 453,756 | +0.49(+2.94%) |
Jan 25, 2008 | 17.54 | 17.60 | 16.36 | 16.53 | 613,959 | -0.73(-4.23%) |
Jan 24, 2008 | 18.04 | 18.05 | 17.17 | 17.26 | 449,543 | -0.79(-4.38%) |
Jan 23, 2008 | 16.51 | 18.13 | 16.13 | 18.05 | 778,433 | +1.09(+6.45%) |
Jan 22, 2008 | 15.81 | 17.30 | 15.79 | 16.95 | 574,846 | +0.52(+3.19%) |
Jan 21, 2008 | 16.41 | 17.03 | 15.92 | 16.43 | 710,868 | +0.00(+0.00%) |
Jan 18, 2008 | 16.41 | 17.03 | 15.92 | 16.43 | 710,868 | -0.13(-0.78%) |
Jan 17, 2008 | 17.21 | 17.31 | 16.56 | 16.56 | 477,071 | -0.56(-3.28%) |
Jan 16, 2008 | 16.61 | 17.48 | 16.60 | 17.12 | 620,492 | +0.46(+2.78%) |
Jan 15, 2008 | 16.72 | 16.99 | 16.62 | 16.66 | 449,507 | -0.26(-1.53%) |
Jan 14, 2008 | 17.01 | 17.34 | 16.77 | 16.92 | 412,449 | +0.06(+0.36%) |
Jan 11, 2008 | 17.14 | 17.37 | 16.80 | 16.85 | 545,735 | -0.46(-2.63%) |
Jan 10, 2008 | 16.89 | 17.60 | 16.58 | 17.31 | 537,317 | +0.24(+1.42%) |
Jan 09, 2008 | 16.51 | 17.07 | 16.29 | 17.07 | 555,077 | +0.46(+2.75%) |
Jan 08, 2008 | 17.73 | 17.75 | 16.61 | 16.61 | 654,174 | -1.00(-5.65%) |
Jan 07, 2008 | 17.07 | 17.84 | 16.89 | 17.61 | 620,124 | +0.65(+3.85%) |
Jan 04, 2008 | 17.28 | 17.35 | 16.88 | 16.95 | 369,915 | -0.41(-2.36%) |
Jan 03, 2008 | 17.43 | 17.52 | 17.10 | 17.36 | 525,233 | +0.09(+0.53%) |
Jan 02, 2008 | 17.42 | 17.59 | 16.97 | 17.27 | 666,457 | -0.20(-1.13%) |
Jan 01, 2008 | 17.33 | 17.55 | 17.02 | 17.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.33 | 17.55 | 17.02 | 17.47 | 425,356 | +0.02(+0.13%) |
Dec 28, 2007 | 17.57 | 17.80 | 17.20 | 17.45 | 304,831 | -0.02(-0.13%) |
Dec 27, 2007 | 17.80 | 17.96 | 17.28 | 17.47 | 374,710 | -0.36(-2.00%) |
Dec 26, 2007 | 17.91 | 18.08 | 17.46 | 17.83 | 333,411 | -0.21(-1.18%) |
Dec 24, 2007 | 17.58 | 18.04 | 17.32 | 18.04 | 132,942 | +0.55(+3.13%) |
Dec 21, 2007 | 17.01 | 17.51 | 16.85 | 17.49 | 943,455 | +0.76(+4.54%) |
Dec 20, 2007 | 16.41 | 16.92 | 16.24 | 16.73 | 346,303 | +0.02(+0.09%) |
Dec 19, 2007 | 16.92 | 17.04 | 16.46 | 16.72 | 388,750 | -0.33(-1.92%) |
Dec 18, 2007 | 16.92 | 17.10 | 16.57 | 17.04 | 470,656 | +0.36(+2.19%) |
Dec 17, 2007 | 16.83 | 17.11 | 16.63 | 16.68 | 298,369 | -0.29(-1.70%) |
Dec 14, 2007 | 17.63 | 17.83 | 16.92 | 16.97 | 374,967 | -0.72(-4.08%) |
Dec 13, 2007 | 17.42 | 17.86 | 17.20 | 17.69 | 631,405 | +0.07(+0.39%) |
Dec 12, 2007 | 18.14 | 18.46 | 17.39 | 17.62 | 523,015 | -0.27(-1.49%) |
Dec 11, 2007 | 19.13 | 19.18 | 17.87 | 17.89 | 518,579 | -1.10(-5.80%) |
Dec 10, 2007 | 19.04 | 19.31 | 18.84 | 18.99 | 327,604 | +0.04(+0.20%) |
Dec 07, 2007 | 19.23 | 19.23 | 18.82 | 18.95 | 324,930 | -0.18(-0.95%) |
Dec 06, 2007 | 18.71 | 19.29 | 18.55 | 19.13 | 535,909 | +0.43(+2.27%) |
Dec 05, 2007 | 18.24 | 18.75 | 17.99 | 18.71 | 449,147 | +0.73(+4.06%) |
Dec 04, 2007 | 18.01 | 18.01 | 17.51 | 17.98 | 345,320 | -0.17(-0.96%) |
Dec 03, 2007 | 17.53 | 18.15 | 17.43 | 18.15 | 413,307 | +0.23(+1.27%) |
Nov 30, 2007 | 18.04 | 18.17 | 17.65 | 17.93 | 510,730 | +0.17(+0.98%) |
Nov 29, 2007 | 17.35 | 17.75 | 17.06 | 17.75 | 336,473 | +0.33(+1.88%) |
Nov 28, 2007 | 17.06 | 17.51 | 16.90 | 17.42 | 332,585 | +0.59(+3.47%) |
Nov 27, 2007 | 16.35 | 16.94 | 16.26 | 16.84 | 340,182 | +0.58(+3.55%) |
Nov 26, 2007 | 17.25 | 17.37 | 16.25 | 16.26 | 322,079 | -1.00(-5.77%) |
Nov 23, 2007 | 16.80 | 17.46 | 16.36 | 17.26 | 87,991 | +0.62(+3.75%) |
Nov 21, 2007 | 16.98 | 17.15 | 16.60 | 16.63 | 277,673 | -0.42(-2.45%) |
Nov 20, 2007 | 16.87 | 17.13 | 16.51 | 17.05 | 322,640 | +0.16(+0.94%) |
Nov 19, 2007 | 17.30 | 17.45 | 16.72 | 16.89 | 297,733 | -0.54(-3.09%) |
Nov 16, 2007 | 17.88 | 17.93 | 17.21 | 17.43 | 324,298 | -0.39(-2.18%) |
Nov 15, 2007 | 17.59 | 17.96 | 17.59 | 17.82 | 307,948 | +0.12(+0.69%) |
Nov 14, 2007 | 18.14 | 18.59 | 17.57 | 17.70 | 281,601 | -0.36(-2.02%) |
Nov 13, 2007 | 17.99 | 18.14 | 17.62 | 18.06 | 385,241 | +0.27(+1.54%) |
Nov 12, 2007 | 17.93 | 18.22 | 17.58 | 17.79 | 309,512 | -0.19(-1.06%) |
Nov 09, 2007 | 17.44 | 18.28 | 17.22 | 17.98 | 567,536 | +0.27(+1.50%) |
Nov 08, 2007 | 17.26 | 17.78 | 16.76 | 17.71 | 532,185 | +0.58(+3.37%) |
Nov 07, 2007 | 17.48 | 17.74 | 17.08 | 17.14 | 489,373 | -0.52(-2.97%) |
Nov 06, 2007 | 16.94 | 17.67 | 16.94 | 17.66 | 493,691 | +0.60(+3.52%) |
Nov 05, 2007 | 16.90 | 17.26 | 16.62 | 17.06 | 520,624 | -0.20(-1.14%) |
Nov 02, 2007 | 17.56 | 17.56 | 16.87 | 17.26 | 482,553 | -0.02(-0.13%) |
Nov 01, 2007 | 18.21 | 18.27 | 17.27 | 17.28 | 585,711 | -1.19(-6.46%) |
Oct 31, 2007 | 18.76 | 18.88 | 18.14 | 18.47 | 429,801 | -0.17(-0.90%) |
Oct 30, 2007 | 18.28 | 18.86 | 18.22 | 18.64 | 429,972 | +0.21(+1.11%) |
Oct 29, 2007 | 18.44 | 18.84 | 18.33 | 18.44 | 447,885 | +0.04(+0.21%) |
Oct 26, 2007 | 17.37 | 18.42 | 17.37 | 18.40 | 801,506 | +2.11(+12.97%) |
Oct 25, 2007 | 16.89 | 17.06 | 16.11 | 16.29 | 495,560 | -0.62(-3.69%) |
Oct 24, 2007 | 16.75 | 17.09 | 16.19 | 16.91 | 691,619 | +0.03(+0.18%) |
Oct 23, 2007 | 17.09 | 17.09 | 16.60 | 16.88 | 626,169 | +0.03(+0.18%) |
Oct 22, 2007 | 15.89 | 17.06 | 15.84 | 16.85 | 648,757 | +0.74(+4.58%) |
Oct 19, 2007 | 16.24 | 16.37 | 16.03 | 16.11 | 604,071 | -0.14(-0.84%) |
Oct 18, 2007 | 16.06 | 16.29 | 15.87 | 16.25 | 712,584 | +0.11(+0.71%) |
Oct 17, 2007 | 16.42 | 16.50 | 16.04 | 16.13 | 504,161 | +0.02(+0.09%) |
Oct 16, 2007 | 16.31 | 16.53 | 16.10 | 16.12 | 420,374 | -0.27(-1.62%) |
Oct 15, 2007 | 16.94 | 16.94 | 16.33 | 16.38 | 382,838 | -0.58(-3.41%) |
Oct 12, 2007 | 16.89 | 17.14 | 16.79 | 16.96 | 188,013 | +0.06(+0.36%) |
Oct 11, 2007 | 17.33 | 17.33 | 16.85 | 16.90 | 386,597 | -0.30(-1.77%) |
Oct 10, 2007 | 17.39 | 17.40 | 17.11 | 17.20 | 229,948 | -0.19(-1.09%) |
Oct 09, 2007 | 17.56 | 17.56 | 17.17 | 17.39 | 239,707 | -0.08(-0.48%) |
Oct 08, 2007 | 17.51 | 17.70 | 17.41 | 17.48 | 301,410 | -0.11(-0.61%) |
Oct 05, 2007 | 17.38 | 17.83 | 17.30 | 17.58 | 237,563 | +0.41(+2.39%) |
Oct 04, 2007 | 16.99 | 17.22 | 16.87 | 17.17 | 109,574 | +0.25(+1.48%) |
Oct 03, 2007 | 17.08 | 17.23 | 16.86 | 16.92 | 271,737 | -0.21(-1.24%) |
Oct 02, 2007 | 16.78 | 17.17 | 16.70 | 17.14 | 304,059 | +0.44(+2.64%) |
Oct 01, 2007 | 16.20 | 16.77 | 16.19 | 16.70 | 410,438 | +0.52(+3.24%) |
Sep 28, 2007 | 16.25 | 16.33 | 16.08 | 16.17 | 326,938 | -0.12(-0.75%) |
Sep 27, 2007 | 16.38 | 16.44 | 16.16 | 16.29 | 329,919 | +0.05(+0.33%) |
Sep 26, 2007 | 16.23 | 16.51 | 15.99 | 16.24 | 166,330 | +0.16(+0.99%) |
Sep 25, 2007 | 15.94 | 16.15 | 15.69 | 16.08 | 274,320 | +0.03(+0.19%) |
Sep 24, 2007 | 16.24 | 16.50 | 15.91 | 16.05 | 291,023 | -0.16(-0.98%) |
Sep 21, 2007 | 16.42 | 16.54 | 16.12 | 16.21 | 639,468 | -0.06(-0.37%) |
Sep 20, 2007 | 16.67 | 16.68 | 16.06 | 16.27 | 359,593 | -0.45(-2.68%) |
Sep 19, 2007 | 16.36 | 16.80 | 16.34 | 16.72 | 431,580 | +0.49(+3.04%) |
Sep 18, 2007 | 15.37 | 16.22 | 15.20 | 16.22 | 345,697 | +0.97(+6.38%) |
Sep 17, 2007 | 15.41 | 15.41 | 15.14 | 15.25 | 576,250 | -0.22(-1.42%) |
Sep 14, 2007 | 15.23 | 15.49 | 15.04 | 15.47 | 209,905 | +0.14(+0.94%) |
Sep 13, 2007 | 15.46 | 15.53 | 15.12 | 15.33 | 175,192 | +0.01(+0.05%) |
Sep 12, 2007 | 15.48 | 15.53 | 15.30 | 15.32 | 188,097 | -0.18(-1.18%) |
Sep 11, 2007 | 15.38 | 15.53 | 15.25 | 15.50 | 184,864 | +0.20(+1.29%) |
Sep 10, 2007 | 15.48 | 15.51 | 15.07 | 15.30 | 374,113 | -0.11(-0.69%) |
Sep 07, 2007 | 15.46 | 15.82 | 15.30 | 15.41 | 318,199 | -0.33(-2.12%) |
Sep 06, 2007 | 15.78 | 15.90 | 15.58 | 15.75 | 362,427 | +0.05(+0.29%) |
Sep 05, 2007 | 15.92 | 15.94 | 15.58 | 15.70 | 650,730 | -0.29(-1.81%) |
Sep 04, 2007 | 16.00 | 16.12 | 15.83 | 15.99 | 254,819 | -0.05(-0.28%) |
Aug 31, 2007 | 16.18 | 16.26 | 15.78 | 16.03 | 270,338 | +0.12(+0.76%) |
Aug 30, 2007 | 15.90 | 16.09 | 15.65 | 15.91 | 202,278 | -0.18(-1.13%) |
Aug 29, 2007 | 15.81 | 16.16 | 15.65 | 16.09 | 228,732 | +0.43(+2.77%) |
Aug 28, 2007 | 16.03 | 16.03 | 15.65 | 15.66 | 457,490 | -0.45(-2.78%) |
Aug 27, 2007 | 16.22 | 16.22 | 15.83 | 16.11 | 260,611 | -0.11(-0.66%) |
Aug 24, 2007 | 15.80 | 16.22 | 15.64 | 16.22 | 195,864 | +0.43(+2.70%) |
Aug 23, 2007 | 16.28 | 16.28 | 15.67 | 15.79 | 241,537 | -0.38(-2.35%) |
Aug 22, 2007 | 16.26 | 16.49 | 16.03 | 16.17 | 416,759 | +0.11(+0.71%) |
Aug 21, 2007 | 16.40 | 16.54 | 15.93 | 16.06 | 232,214 | -0.28(-1.72%) |
Aug 20, 2007 | 16.75 | 16.82 | 16.18 | 16.34 | 252,905 | -0.30(-1.83%) |
Aug 17, 2007 | 16.32 | 16.72 | 15.75 | 16.64 | 838,663 | +0.96(+6.10%) |
Aug 16, 2007 | 15.11 | 15.73 | 14.75 | 15.68 | 673,748 | +0.52(+3.46%) |
Aug 15, 2007 | 15.54 | 16.01 | 15.15 | 15.16 | 653,584 | -0.37(-2.40%) |
Aug 14, 2007 | 16.49 | 16.56 | 15.53 | 15.53 | 274,833 | -0.97(-5.85%) |
Aug 13, 2007 | 16.34 | 16.83 | 16.19 | 16.50 | 733,179 | -0.17(-1.00%) |
Aug 10, 2007 | 14.78 | 16.77 | 14.63 | 16.66 | 806,221 | +1.76(+11.77%) |
Aug 09, 2007 | 15.59 | 16.15 | 14.47 | 14.91 | 926,547 | -1.03(-6.44%) |
Aug 08, 2007 | 15.61 | 16.16 | 15.41 | 15.94 | 873,282 | +0.50(+3.25%) |
Aug 07, 2007 | 15.41 | 15.75 | 15.11 | 15.43 | 607,917 | -0.07(-0.44%) |
Aug 06, 2007 | 14.83 | 15.67 | 14.64 | 15.50 | 690,086 | +0.72(+4.88%) |
Aug 03, 2007 | 14.87 | 15.90 | 14.75 | 14.78 | 538,849 | -1.10(-6.94%) |
Aug 02, 2007 | 15.90 | 16.32 | 15.78 | 15.88 | 450,241 | +0.01(+0.05%) |
Aug 01, 2007 | 15.49 | 15.94 | 15.20 | 15.87 | 822,531 | +0.28(+1.80%) |
Jul 31, 2007 | 15.81 | 15.90 | 15.52 | 15.59 | 624,153 | -0.05(-0.29%) |
Jul 30, 2007 | 15.35 | 15.74 | 15.21 | 15.64 | 646,360 | +0.27(+1.73%) |
Jul 27, 2007 | 16.34 | 16.36 | 15.32 | 15.37 | 833,556 | -0.90(-5.51%) |
Jul 26, 2007 | 16.40 | 16.66 | 15.94 | 16.27 | 706,869 | -0.38(-2.28%) |
Jul 25, 2007 | 16.57 | 17.01 | 16.57 | 16.65 | 908,266 | +0.16(+0.97%) |
Jul 24, 2007 | 16.91 | 16.98 | 16.35 | 16.49 | 419,189 | -0.49(-2.87%) |
Jul 23, 2007 | 17.13 | 17.36 | 16.92 | 16.98 | 304,826 | -0.13(-0.76%) |
Jul 20, 2007 | 17.33 | 17.37 | 16.95 | 17.11 | 622,579 | -0.26(-1.49%) |
Jul 19, 2007 | 17.67 | 17.67 | 17.23 | 17.36 | 514,574 | +0.43(+2.51%) |
Jul 18, 2007 | 17.27 | 17.30 | 16.71 | 16.94 | 519,239 | -0.39(-2.24%) |
Jul 17, 2007 | 17.35 | 17.45 | 17.31 | 17.33 | 310,716 | +0.05(+0.26%) |
Jul 16, 2007 | 17.99 | 18.01 | 17.20 | 17.28 | 605,737 | -0.71(-3.93%) |
Jul 13, 2007 | 17.92 | 18.15 | 17.54 | 17.99 | 719,135 | -0.01(-0.04%) |
Jul 12, 2007 | 17.74 | 18.00 | 17.56 | 17.99 | 346,286 | +0.40(+2.29%) |
Jul 11, 2007 | 17.70 | 17.76 | 17.54 | 17.59 | 449,294 | -0.18(-1.03%) |
Jul 10, 2007 | 18.18 | 18.22 | 17.68 | 17.77 | 594,383 | -0.43(-2.34%) |
Jul 09, 2007 | 18.63 | 18.63 | 18.01 | 18.20 | 681,881 | -0.44(-2.36%) |
Jul 06, 2007 | 18.81 | 18.92 | 18.44 | 18.64 | 881,123 | -1.76(-8.64%) |
Jul 05, 2007 | 20.65 | 20.66 | 20.28 | 20.40 | 165,362 | -0.19(-0.92%) |
Jul 03, 2007 | 20.64 | 20.75 | 20.53 | 20.59 | 160,661 | -0.07(-0.33%) |
Jul 02, 2007 | 20.52 | 20.77 | 20.40 | 20.66 | 280,525 | +0.24(+1.15%) |
Jun 29, 2007 | 20.30 | 20.53 | 20.15 | 20.43 | 506,558 | +0.21(+1.05%) |
Jun 28, 2007 | 20.06 | 20.36 | 19.92 | 20.21 | 235,959 | +0.17(+0.83%) |
Jun 27, 2007 | 19.58 | 20.05 | 19.55 | 20.05 | 250,767 | +0.31(+1.58%) |
Jun 26, 2007 | 19.76 | 19.97 | 19.63 | 19.73 | 327,501 | +0.02(+0.08%) |
Jun 25, 2007 | 19.73 | 19.99 | 19.54 | 19.72 | 286,423 | -0.11(-0.54%) |
Jun 22, 2007 | 20.02 | 20.02 | 19.73 | 19.83 | 923,923 | -0.21(-1.02%) |
Jun 21, 2007 | 19.84 | 20.08 | 19.66 | 20.03 | 260,876 | +0.08(+0.42%) |
Jun 20, 2007 | 20.40 | 20.49 | 19.89 | 19.95 | 195,022 | -0.37(-1.83%) |
Jun 19, 2007 | 19.96 | 20.41 | 19.96 | 20.32 | 451,235 | +0.31(+1.56%) |
Jun 18, 2007 | 20.22 | 20.24 | 19.86 | 20.01 | 215,945 | -0.20(-0.98%) |
Jun 15, 2007 | 20.29 | 20.32 | 20.12 | 20.21 | 542,956 | +0.21(+1.06%) |
Jun 14, 2007 | 20.06 | 20.27 | 19.92 | 19.99 | 203,180 | -0.03(-0.15%) |
Jun 13, 2007 | 19.89 | 20.10 | 19.78 | 20.02 | 247,001 | +0.20(+1.00%) |
Jun 12, 2007 | 20.18 | 20.23 | 19.76 | 19.83 | 259,897 | -0.45(-2.21%) |
Jun 11, 2007 | 20.16 | 20.31 | 19.96 | 20.27 | 369,601 | +0.10(+0.49%) |
Jun 08, 2007 | 20.11 | 20.22 | 19.81 | 20.18 | 259,412 | +0.05(+0.26%) |
Jun 07, 2007 | 20.35 | 20.47 | 20.11 | 20.12 | 240,435 | -0.32(-1.56%) |
Jun 06, 2007 | 20.42 | 20.49 | 20.18 | 20.44 | 241,894 | -0.14(-0.70%) |
Jun 05, 2007 | 20.81 | 20.81 | 20.36 | 20.59 | 317,272 | -0.28(-1.35%) |
Jun 04, 2007 | 20.74 | 21.04 | 20.74 | 20.87 | 243,907 | +0.10(+0.48%) |
Jun 01, 2007 | 20.89 | 21.18 | 20.67 | 20.77 | 903,102 | -0.03(-0.15%) |
May 31, 2007 | 20.90 | 20.90 | 20.60 | 20.80 | 772,061 | -0.02(-0.07%) |
May 30, 2007 | 20.56 | 20.84 | 20.37 | 20.81 | 400,696 | +0.13(+0.62%) |
May 29, 2007 | 20.54 | 20.73 | 20.52 | 20.68 | 277,588 | +0.14(+0.67%) |
May 25, 2007 | 20.43 | 20.61 | 20.35 | 20.55 | 329,028 | +0.20(+0.97%) |
May 24, 2007 | 20.70 | 20.70 | 20.21 | 20.35 | 365,195 | -0.33(-1.58%) |
May 23, 2007 | 20.42 | 20.71 | 20.35 | 20.68 | 448,036 | +0.39(+1.91%) |
May 22, 2007 | 20.00 | 20.32 | 19.83 | 20.29 | 235,080 | +0.29(+1.44%) |
May 21, 2007 | 19.71 | 20.07 | 19.70 | 20.00 | 258,379 | +0.24(+1.23%) |
May 18, 2007 | 19.77 | 19.88 | 19.64 | 19.76 | 376,108 | +0.02(+0.08%) |
May 17, 2007 | 20.01 | 20.01 | 19.65 | 19.74 | 255,200 | -0.27(-1.37%) |
May 16, 2007 | 19.86 | 20.03 | 19.70 | 20.02 | 363,397 | +0.25(+1.27%) |
May 15, 2007 | 19.89 | 20.15 | 19.73 | 19.77 | 289,611 | -0.15(-0.76%) |
May 14, 2007 | 20.19 | 20.31 | 19.86 | 19.92 | 390,457 | -0.36(-1.76%) |
May 11, 2007 | 20.29 | 20.33 | 19.42 | 20.27 | 400,502 | +0.26(+1.29%) |
May 10, 2007 | 20.15 | 20.15 | 19.92 | 20.02 | 396,723 | -0.23(-1.13%) |
May 09, 2007 | 20.21 | 20.37 | 20.09 | 20.24 | 248,453 | -0.05(-0.26%) |
May 08, 2007 | 20.30 | 20.30 | 19.96 | 20.30 | 565,397 | -0.08(-0.37%) |
May 07, 2007 | 20.26 | 20.70 | 20.26 | 20.37 | 536,758 | +0.27(+1.36%) |
May 04, 2007 | 20.10 | 20.12 | 19.92 | 20.10 | 213,043 | +0.09(+0.46%) |
May 03, 2007 | 20.06 | 20.15 | 19.98 | 20.01 | 410,014 | -0.02(-0.08%) |
May 02, 2007 | 19.84 | 20.17 | 19.84 | 20.02 | 580,098 | +0.21(+1.03%) |