Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.43 | 20.36 | 18.05 | 19.87 | 5,121,754 | +1.46(+7.92%) |
Apr 29, 2008 | 18.24 | 18.87 | 18.23 | 18.41 | 1,546,564 | +0.38(+2.12%) |
Apr 28, 2008 | 18.20 | 18.33 | 17.88 | 18.03 | 257,650 | -0.40(-2.17%) |
Apr 25, 2008 | 18.65 | 18.82 | 17.63 | 18.43 | 536,687 | -0.01(-0.05%) |
Apr 24, 2008 | 18.17 | 19.01 | 17.83 | 18.43 | 416,644 | +0.23(+1.29%) |
Apr 23, 2008 | 18.24 | 18.56 | 17.93 | 18.20 | 247,934 | +0.01(+0.05%) |
Apr 22, 2008 | 18.29 | 18.48 | 17.71 | 18.19 | 406,820 | -0.25(-1.36%) |
Apr 21, 2008 | 18.80 | 18.83 | 18.22 | 18.44 | 321,235 | -0.35(-1.85%) |
Apr 18, 2008 | 18.37 | 18.94 | 18.09 | 18.79 | 614,797 | +0.75(+4.18%) |
Apr 17, 2008 | 18.53 | 18.79 | 17.68 | 18.04 | 290,078 | -0.62(-3.30%) |
Apr 16, 2008 | 18.05 | 18.83 | 17.94 | 18.65 | 593,297 | +0.82(+4.57%) |
Apr 15, 2008 | 17.70 | 18.29 | 17.48 | 17.84 | 461,320 | +0.02(+0.10%) |
Apr 14, 2008 | 17.61 | 18.06 | 17.35 | 17.82 | 325,897 | +0.25(+1.43%) |
Apr 11, 2008 | 18.01 | 18.02 | 17.48 | 17.57 | 444,993 | -0.56(-3.06%) |
Apr 10, 2008 | 17.84 | 18.53 | 17.39 | 18.12 | 812,537 | +0.34(+1.90%) |
Apr 09, 2008 | 17.78 | 18.09 | 17.67 | 17.78 | 550,259 | +0.00(+0.00%) |
Apr 08, 2008 | 17.35 | 17.81 | 17.28 | 17.78 | 524,882 | +0.38(+2.19%) |
Apr 07, 2008 | 17.60 | 18.00 | 17.14 | 17.40 | 479,962 | +0.29(+1.67%) |
Apr 04, 2008 | 16.71 | 17.15 | 16.40 | 17.12 | 674,521 | +0.43(+2.55%) |
Apr 03, 2008 | 16.03 | 16.76 | 15.66 | 16.69 | 478,395 | +0.58(+3.61%) |
Apr 02, 2008 | 15.58 | 16.40 | 15.51 | 16.11 | 597,456 | +0.36(+2.31%) |
Apr 01, 2008 | 15.55 | 15.96 | 15.54 | 15.75 | 296,648 | +0.45(+2.95%) |
Mar 31, 2008 | 15.23 | 15.44 | 14.83 | 15.29 | 289,982 | +0.06(+0.40%) |
Mar 28, 2008 | 15.40 | 15.42 | 14.75 | 15.23 | 535,967 | -0.10(-0.68%) |
Mar 27, 2008 | 15.65 | 15.73 | 15.32 | 15.34 | 155,508 | -0.33(-2.10%) |
Mar 26, 2008 | 15.62 | 15.78 | 15.14 | 15.67 | 252,914 | +0.01(+0.06%) |
Mar 25, 2008 | 15.62 | 15.73 | 15.14 | 15.66 | 248,408 | -0.09(-0.55%) |
Mar 24, 2008 | 15.53 | 15.95 | 15.52 | 15.75 | 433,256 | +0.31(+2.02%) |
Mar 21, 2008 | 15.62 | 15.71 | 15.29 | 15.43 | 807,132 | +0.00(+0.00%) |
Mar 20, 2008 | 15.62 | 15.71 | 15.29 | 15.43 | 807,132 | -0.19(-1.22%) |
Mar 19, 2008 | 15.60 | 15.68 | 15.40 | 15.62 | 522,686 | +0.17(+1.12%) |
Mar 18, 2008 | 14.42 | 15.79 | 14.42 | 15.45 | 466,711 | +1.28(+9.00%) |
Mar 17, 2008 | 13.92 | 14.56 | 13.92 | 14.18 | 238,627 | +0.07(+0.49%) |
Mar 14, 2008 | 14.52 | 14.62 | 13.93 | 14.11 | 291,876 | -0.29(-1.99%) |
Mar 13, 2008 | 14.47 | 14.51 | 14.00 | 14.39 | 468,525 | -0.28(-1.89%) |
Mar 12, 2008 | 14.35 | 14.96 | 14.35 | 14.67 | 323,361 | +0.18(+1.26%) |
Mar 11, 2008 | 14.54 | 14.55 | 14.18 | 14.49 | 261,586 | +0.34(+2.39%) |
Mar 10, 2008 | 14.29 | 14.51 | 14.10 | 14.15 | 327,712 | -0.08(-0.55%) |
Mar 07, 2008 | 13.87 | 14.71 | 13.87 | 14.23 | 445,441 | +0.23(+1.67%) |
Mar 06, 2008 | 14.53 | 14.78 | 13.98 | 13.99 | 317,325 | -0.60(-4.10%) |
Mar 05, 2008 | 14.43 | 14.82 | 14.36 | 14.59 | 315,900 | +0.22(+1.51%) |
Mar 04, 2008 | 14.31 | 14.71 | 14.06 | 14.38 | 930,561 | +0.07(+0.49%) |
Mar 03, 2008 | 14.65 | 14.65 | 14.21 | 14.31 | 579,518 | -0.13(-0.90%) |
Feb 29, 2008 | 14.25 | 14.79 | 14.25 | 14.44 | 789,661 | +0.00(+0.00%) |
Feb 28, 2008 | 14.77 | 14.94 | 14.24 | 14.44 | 260,268 | -0.33(-2.23%) |
Feb 27, 2008 | 14.06 | 15.00 | 13.83 | 14.77 | 787,077 | +0.59(+4.16%) |
Feb 26, 2008 | 13.64 | 14.20 | 13.64 | 14.18 | 444,686 | +0.43(+3.16%) |
Feb 25, 2008 | 13.49 | 13.96 | 13.46 | 13.74 | 599,599 | +0.29(+2.13%) |
Feb 22, 2008 | 13.68 | 13.84 | 13.23 | 13.46 | 222,647 | -0.17(-1.27%) |
Feb 21, 2008 | 14.11 | 14.34 | 13.58 | 13.63 | 259,519 | -0.41(-2.90%) |
Feb 20, 2008 | 14.11 | 14.18 | 13.92 | 14.04 | 364,434 | -0.21(-1.46%) |
Feb 19, 2008 | 14.69 | 14.69 | 14.16 | 14.24 | 368,051 | -0.25(-1.73%) |
Feb 18, 2008 | 14.40 | 14.53 | 14.11 | 14.50 | 533,884 | +0.00(+0.00%) |
Feb 15, 2008 | 14.40 | 14.53 | 14.11 | 14.50 | 533,884 | -0.02(-0.12%) |
Feb 14, 2008 | 14.79 | 14.83 | 14.45 | 14.51 | 311,871 | -0.28(-1.88%) |
Feb 13, 2008 | 13.97 | 14.82 | 13.85 | 14.79 | 326,533 | +0.82(+5.84%) |
Feb 12, 2008 | 14.39 | 14.56 | 13.85 | 13.98 | 350,750 | -0.37(-2.60%) |
Feb 11, 2008 | 13.92 | 14.84 | 13.92 | 14.35 | 1,174,659 | +0.82(+6.03%) |
Feb 08, 2008 | 13.45 | 13.80 | 13.23 | 13.53 | 1,011,351 | +0.01(+0.06%) |
Feb 07, 2008 | 13.22 | 13.54 | 12.70 | 13.52 | 1,314,578 | +0.20(+1.50%) |
Feb 06, 2008 | 14.46 | 14.66 | 13.15 | 13.33 | 996,434 | -0.12(-0.90%) |
Feb 05, 2008 | 13.00 | 13.61 | 13.00 | 13.45 | 1,144,959 | +0.02(+0.13%) |
Feb 04, 2008 | 13.45 | 13.68 | 13.15 | 13.43 | 729,971 | +0.14(+1.04%) |
Feb 01, 2008 | 13.34 | 13.58 | 12.82 | 13.29 | 898,545 | -0.28(-2.05%) |
Jan 31, 2008 | 13.59 | 14.21 | 13.52 | 13.57 | 208,134 | -0.21(-1.51%) |
Jan 30, 2008 | 13.69 | 14.16 | 13.62 | 13.78 | 181,949 | +0.02(+0.13%) |
Jan 29, 2008 | 14.41 | 14.41 | 13.57 | 13.76 | 491,105 | -0.54(-3.76%) |
Jan 28, 2008 | 13.79 | 14.54 | 13.79 | 14.30 | 520,081 | +0.45(+3.26%) |
Jan 25, 2008 | 14.33 | 14.65 | 13.80 | 13.85 | 352,057 | -0.33(-2.33%) |
Jan 24, 2008 | 13.93 | 14.51 | 13.77 | 14.18 | 634,870 | +0.29(+2.13%) |
Jan 23, 2008 | 13.49 | 13.93 | 13.22 | 13.88 | 578,370 | +0.03(+0.25%) |
Jan 22, 2008 | 13.54 | 14.12 | 13.05 | 13.85 | 775,039 | -0.26(-1.85%) |
Jan 21, 2008 | 13.91 | 14.36 | 13.76 | 14.11 | 399,379 | +0.00(+0.00%) |
Jan 18, 2008 | 13.91 | 14.36 | 13.76 | 14.11 | 399,379 | +0.19(+1.37%) |
Jan 17, 2008 | 14.39 | 14.58 | 13.87 | 13.92 | 545,418 | -0.40(-2.79%) |
Jan 16, 2008 | 14.50 | 14.75 | 14.10 | 14.31 | 777,926 | -0.20(-1.37%) |
Jan 15, 2008 | 15.37 | 15.62 | 14.38 | 14.51 | 677,657 | -0.26(-1.76%) |
Jan 14, 2008 | 14.40 | 14.91 | 14.28 | 14.77 | 483,562 | +0.60(+4.22%) |
Jan 11, 2008 | 14.55 | 14.66 | 14.15 | 14.18 | 554,659 | -0.37(-2.56%) |
Jan 10, 2008 | 14.64 | 14.83 | 14.32 | 14.55 | 804,772 | -0.20(-1.35%) |
Jan 09, 2008 | 15.01 | 15.62 | 14.38 | 14.75 | 1,078,059 | -0.26(-1.73%) |
Jan 08, 2008 | 16.10 | 16.47 | 15.01 | 15.01 | 849,935 | -0.99(-6.18%) |
Jan 07, 2008 | 17.61 | 17.70 | 15.90 | 16.00 | 1,179,114 | -1.55(-8.85%) |
Jan 04, 2008 | 17.89 | 17.93 | 17.31 | 17.55 | 351,231 | -0.49(-2.74%) |
Jan 03, 2008 | 18.56 | 18.56 | 17.92 | 18.04 | 338,124 | -0.50(-2.71%) |
Jan 02, 2008 | 18.96 | 19.40 | 18.39 | 18.55 | 506,809 | -0.08(-0.42%) |
Jan 01, 2008 | 18.39 | 18.96 | 18.39 | 18.63 | 246,007 | +0.00(+0.00%) |
Dec 31, 2007 | 18.39 | 18.96 | 18.39 | 18.63 | 246,007 | +0.10(+0.56%) |
Dec 28, 2007 | 18.56 | 18.92 | 18.22 | 18.52 | 234,455 | +0.06(+0.33%) |
Dec 27, 2007 | 19.10 | 19.29 | 18.41 | 18.46 | 225,823 | -0.70(-3.67%) |
Dec 26, 2007 | 19.14 | 19.39 | 18.87 | 19.16 | 153,520 | -0.10(-0.50%) |
Dec 24, 2007 | 19.39 | 19.43 | 19.03 | 19.26 | 93,745 | -0.13(-0.67%) |
Dec 21, 2007 | 19.05 | 19.61 | 18.95 | 19.39 | 572,058 | +0.59(+3.14%) |
Dec 20, 2007 | 19.08 | 19.08 | 18.24 | 18.80 | 366,050 | +0.13(+0.70%) |
Dec 19, 2007 | 18.03 | 19.07 | 17.75 | 18.67 | 790,004 | +1.52(+8.85%) |
Dec 18, 2007 | 17.19 | 17.35 | 16.62 | 17.15 | 442,506 | +0.11(+0.66%) |
Dec 17, 2007 | 17.86 | 18.07 | 17.04 | 17.04 | 397,886 | -0.90(-5.03%) |
Dec 14, 2007 | 18.68 | 18.88 | 17.85 | 17.94 | 649,448 | -0.89(-4.74%) |
Dec 13, 2007 | 19.36 | 19.41 | 18.24 | 18.83 | 694,409 | -0.74(-3.77%) |
Dec 12, 2007 | 19.62 | 19.80 | 19.17 | 19.57 | 438,027 | +0.34(+1.76%) |
Dec 11, 2007 | 18.57 | 19.77 | 18.57 | 19.23 | 541,773 | +0.72(+3.89%) |
Dec 10, 2007 | 18.38 | 18.69 | 18.29 | 18.51 | 235,346 | +0.14(+0.76%) |
Dec 07, 2007 | 18.48 | 18.48 | 17.85 | 18.37 | 354,476 | -0.02(-0.09%) |
Dec 06, 2007 | 16.94 | 18.68 | 16.87 | 18.39 | 839,877 | +1.52(+9.00%) |
Dec 05, 2007 | 16.21 | 16.88 | 16.05 | 16.87 | 409,877 | +0.78(+4.85%) |
Dec 04, 2007 | 16.20 | 16.43 | 15.82 | 16.09 | 462,141 | -0.16(-0.96%) |
Dec 03, 2007 | 16.49 | 16.86 | 16.25 | 16.25 | 481,501 | -0.30(-1.83%) |
Nov 30, 2007 | 17.26 | 17.27 | 16.32 | 16.55 | 575,566 | -0.67(-3.88%) |
Nov 29, 2007 | 16.80 | 17.26 | 16.35 | 17.22 | 468,052 | +0.21(+1.22%) |
Nov 28, 2007 | 16.41 | 17.09 | 16.30 | 17.01 | 259,967 | +0.73(+4.48%) |
Nov 27, 2007 | 15.92 | 16.58 | 15.92 | 16.28 | 313,274 | +0.27(+1.68%) |
Nov 26, 2007 | 15.90 | 16.14 | 15.80 | 16.01 | 609,155 | +0.07(+0.44%) |
Nov 23, 2007 | 16.03 | 16.18 | 15.65 | 15.95 | 69,897 | +0.03(+0.16%) |
Nov 21, 2007 | 16.05 | 16.18 | 15.48 | 15.92 | 357,058 | -0.21(-1.29%) |
Nov 20, 2007 | 16.63 | 16.72 | 15.73 | 16.13 | 347,755 | -0.49(-2.92%) |
Nov 19, 2007 | 16.80 | 16.98 | 16.52 | 16.61 | 301,370 | -0.49(-2.84%) |
Nov 16, 2007 | 16.92 | 17.26 | 16.72 | 17.10 | 345,840 | +0.18(+1.08%) |
Nov 15, 2007 | 17.13 | 17.30 | 16.73 | 16.92 | 722,279 | -0.22(-1.27%) |
Nov 14, 2007 | 17.29 | 17.43 | 16.86 | 17.13 | 334,229 | -0.04(-0.25%) |
Nov 13, 2007 | 17.08 | 17.44 | 16.74 | 17.18 | 319,464 | +0.22(+1.28%) |
Nov 12, 2007 | 17.13 | 17.45 | 16.73 | 16.96 | 504,002 | -0.23(-1.36%) |
Nov 09, 2007 | 17.26 | 17.65 | 17.13 | 17.19 | 413,685 | -0.18(-1.05%) |
Nov 08, 2007 | 17.96 | 18.64 | 16.76 | 17.38 | 1,279,260 | -0.64(-3.56%) |
Nov 07, 2007 | 18.58 | 18.90 | 18.00 | 18.02 | 331,225 | -0.69(-3.66%) |
Nov 06, 2007 | 19.51 | 19.60 | 18.41 | 18.70 | 328,940 | -0.55(-2.84%) |
Nov 05, 2007 | 18.24 | 19.42 | 18.23 | 19.25 | 497,728 | +0.49(+2.64%) |
Nov 02, 2007 | 19.09 | 19.09 | 18.35 | 18.76 | 948,494 | -0.28(-1.46%) |
Nov 01, 2007 | 18.88 | 19.52 | 18.61 | 19.03 | 528,574 | +0.01(+0.05%) |
Oct 31, 2007 | 21.15 | 21.43 | 18.43 | 19.02 | 1,192,659 | -1.02(-5.11%) |
Oct 30, 2007 | 19.72 | 20.35 | 19.72 | 20.05 | 409,835 | -0.23(-1.11%) |
Oct 29, 2007 | 19.91 | 20.36 | 19.23 | 20.27 | 415,725 | +0.65(+3.32%) |
Oct 26, 2007 | 19.61 | 19.72 | 19.29 | 19.62 | 286,532 | +0.31(+1.62%) |
Oct 25, 2007 | 19.59 | 19.59 | 19.02 | 19.31 | 517,754 | -0.57(-2.88%) |
Oct 24, 2007 | 20.17 | 20.33 | 19.38 | 19.88 | 304,865 | -0.42(-2.05%) |
Oct 23, 2007 | 20.39 | 20.78 | 19.76 | 20.30 | 251,736 | +0.19(+0.95%) |
Oct 22, 2007 | 19.74 | 20.40 | 19.14 | 20.11 | 347,538 | +0.19(+0.96%) |
Oct 19, 2007 | 21.13 | 21.19 | 19.92 | 19.92 | 283,027 | -1.23(-5.82%) |
Oct 18, 2007 | 20.82 | 21.16 | 20.28 | 21.15 | 282,225 | +0.26(+1.25%) |
Oct 17, 2007 | 20.30 | 20.99 | 20.29 | 20.89 | 488,871 | +0.18(+0.88%) |
Oct 16, 2007 | 19.88 | 20.79 | 19.69 | 20.71 | 364,619 | +0.75(+3.78%) |
Oct 15, 2007 | 20.10 | 20.28 | 19.65 | 19.95 | 244,144 | -0.17(-0.86%) |
Oct 12, 2007 | 19.90 | 20.39 | 19.75 | 20.13 | 278,509 | +0.30(+1.53%) |
Oct 11, 2007 | 20.52 | 20.58 | 19.41 | 19.82 | 397,670 | -0.56(-2.77%) |
Oct 10, 2007 | 20.45 | 20.66 | 19.87 | 20.39 | 299,746 | -0.06(-0.30%) |
Oct 09, 2007 | 20.31 | 20.62 | 20.03 | 20.45 | 456,847 | +0.11(+0.55%) |
Oct 08, 2007 | 20.03 | 20.40 | 19.72 | 20.33 | 535,941 | -0.57(-2.74%) |
Oct 05, 2007 | 20.17 | 21.12 | 20.17 | 20.91 | 988,870 | +0.63(+3.12%) |
Oct 04, 2007 | 21.19 | 21.19 | 19.43 | 20.27 | 1,429,549 | -2.26(-10.01%) |
Oct 03, 2007 | 22.38 | 22.56 | 22.33 | 22.53 | 488,111 | +0.02(+0.08%) |
Oct 02, 2007 | 22.56 | 22.69 | 22.08 | 22.51 | 1,403,560 | +0.72(+3.30%) |
Oct 01, 2007 | 22.12 | 22.68 | 21.58 | 21.79 | 1,662,103 | -0.24(-1.10%) |
Sep 28, 2007 | 22.29 | 22.39 | 21.92 | 22.04 | 402,638 | -0.18(-0.82%) |
Sep 27, 2007 | 21.69 | 22.47 | 21.60 | 22.22 | 605,727 | +0.62(+2.85%) |
Sep 26, 2007 | 21.49 | 22.11 | 21.49 | 21.60 | 511,725 | -0.18(-0.84%) |
Sep 25, 2007 | 21.49 | 22.12 | 21.49 | 21.78 | 404,205 | +0.10(+0.44%) |
Sep 24, 2007 | 21.96 | 22.03 | 21.47 | 21.69 | 437,953 | -0.05(-0.24%) |
Sep 21, 2007 | 22.27 | 22.52 | 21.47 | 21.74 | 1,147,301 | -0.34(-1.53%) |
Sep 20, 2007 | 20.77 | 22.32 | 20.77 | 22.08 | 4,276,277 | +2.89(+15.05%) |
Sep 19, 2007 | 18.89 | 19.31 | 18.89 | 19.19 | 675,053 | +0.31(+1.65%) |
Sep 18, 2007 | 17.87 | 19.07 | 17.83 | 18.88 | 624,857 | +1.14(+6.41%) |
Sep 17, 2007 | 17.49 | 17.88 | 17.49 | 17.74 | 455,883 | +0.16(+0.94%) |
Sep 14, 2007 | 17.91 | 17.95 | 17.06 | 17.58 | 735,761 | -0.48(-2.64%) |
Sep 13, 2007 | 18.97 | 18.97 | 18.02 | 18.05 | 426,400 | -0.76(-4.06%) |
Sep 12, 2007 | 19.00 | 19.05 | 18.70 | 18.82 | 335,381 | -0.22(-1.14%) |
Sep 11, 2007 | 18.53 | 19.20 | 18.34 | 19.03 | 822,121 | +0.62(+3.34%) |
Sep 10, 2007 | 18.10 | 18.64 | 17.65 | 18.42 | 397,587 | +0.47(+2.61%) |
Sep 07, 2007 | 17.98 | 18.04 | 17.65 | 17.95 | 368,507 | -0.25(-1.38%) |
Sep 06, 2007 | 18.17 | 18.31 | 17.95 | 18.20 | 677,347 | +0.08(+0.43%) |
Sep 05, 2007 | 17.82 | 18.20 | 17.72 | 18.12 | 528,380 | +0.23(+1.26%) |
Sep 04, 2007 | 17.62 | 18.12 | 16.98 | 17.90 | 387,594 | +0.13(+0.73%) |
Aug 31, 2007 | 17.74 | 17.85 | 17.63 | 17.77 | 341,869 | +0.09(+0.49%) |
Aug 30, 2007 | 17.44 | 17.74 | 17.30 | 17.68 | 422,760 | +0.03(+0.20%) |
Aug 29, 2007 | 17.39 | 17.67 | 17.31 | 17.65 | 660,898 | +0.24(+1.40%) |
Aug 28, 2007 | 17.30 | 17.47 | 17.25 | 17.40 | 392,044 | -0.04(-0.25%) |
Aug 27, 2007 | 17.39 | 17.51 | 17.26 | 17.45 | 294,376 | -0.01(-0.05%) |
Aug 24, 2007 | 17.31 | 17.45 | 17.06 | 17.45 | 632,229 | +0.26(+1.51%) |
Aug 23, 2007 | 17.22 | 17.34 | 16.97 | 17.19 | 391,427 | -0.10(-0.60%) |
Aug 22, 2007 | 17.22 | 17.35 | 17.12 | 17.30 | 419,192 | +0.15(+0.86%) |
Aug 21, 2007 | 16.92 | 17.22 | 16.58 | 17.15 | 369,922 | +0.16(+0.92%) |
Aug 20, 2007 | 16.57 | 17.13 | 16.54 | 16.99 | 380,222 | +0.53(+3.21%) |
Aug 17, 2007 | 16.71 | 16.71 | 16.15 | 16.47 | 387,082 | +0.16(+1.01%) |
Aug 16, 2007 | 16.25 | 16.46 | 15.56 | 16.30 | 516,736 | +0.01(+0.05%) |
Aug 15, 2007 | 16.14 | 16.61 | 16.07 | 16.29 | 571,039 | +0.19(+1.18%) |
Aug 14, 2007 | 16.22 | 16.41 | 15.86 | 16.10 | 343,614 | -0.03(-0.22%) |
Aug 13, 2007 | 15.98 | 16.86 | 15.89 | 16.14 | 410,942 | +0.34(+2.14%) |
Aug 10, 2007 | 15.30 | 15.98 | 14.73 | 15.80 | 448,961 | +0.29(+1.85%) |
Aug 09, 2007 | 16.14 | 16.74 | 14.05 | 15.51 | 1,040,905 | -0.71(-4.38%) |
Aug 08, 2007 | 16.34 | 16.48 | 15.92 | 16.22 | 583,287 | +0.09(+0.54%) |
Aug 07, 2007 | 16.14 | 16.31 | 16.02 | 16.14 | 381,702 | +0.00(+0.00%) |
Aug 06, 2007 | 16.40 | 16.46 | 15.88 | 16.14 | 403,608 | -0.15(-0.91%) |
Aug 03, 2007 | 16.23 | 16.55 | 16.11 | 16.28 | 578,731 | -0.18(-1.11%) |
Aug 02, 2007 | 15.75 | 16.51 | 15.61 | 16.47 | 736,100 | +0.87(+5.56%) |
Aug 01, 2007 | 15.14 | 16.02 | 14.88 | 15.60 | 1,171,898 | +1.09(+7.54%) |
Jul 31, 2007 | 14.24 | 14.68 | 14.24 | 14.51 | 671,561 | +0.27(+1.89%) |
Jul 30, 2007 | 13.88 | 14.30 | 13.74 | 14.24 | 381,740 | +0.36(+2.56%) |
Jul 27, 2007 | 14.31 | 14.51 | 13.88 | 13.88 | 236,058 | -0.44(-3.09%) |
Jul 26, 2007 | 14.52 | 14.57 | 13.88 | 14.32 | 297,499 | -0.45(-3.05%) |
Jul 25, 2007 | 15.23 | 15.25 | 14.31 | 14.77 | 236,312 | -0.38(-2.52%) |
Jul 24, 2007 | 15.29 | 15.49 | 14.54 | 15.16 | 361,900 | -0.29(-1.91%) |
Jul 23, 2007 | 15.59 | 15.76 | 15.15 | 15.45 | 183,971 | -0.02(-0.11%) |
Jul 20, 2007 | 15.62 | 15.67 | 15.43 | 15.47 | 209,047 | -0.22(-1.38%) |
Jul 19, 2007 | 15.67 | 16.02 | 15.58 | 15.69 | 214,136 | +0.10(+0.61%) |
Jul 18, 2007 | 15.67 | 15.85 | 15.25 | 15.59 | 392,029 | -0.20(-1.26%) |
Jul 17, 2007 | 15.79 | 15.99 | 15.74 | 15.79 | 197,855 | -0.03(-0.16%) |
Jul 16, 2007 | 15.90 | 16.34 | 15.63 | 15.82 | 232,949 | -0.20(-1.25%) |
Jul 13, 2007 | 16.01 | 16.21 | 15.82 | 16.01 | 168,535 | -0.09(-0.54%) |
Jul 12, 2007 | 15.92 | 16.22 | 15.75 | 16.10 | 413,087 | +0.25(+1.59%) |
Jul 11, 2007 | 15.88 | 16.39 | 15.51 | 15.85 | 544,032 | +0.03(+0.16%) |
Jul 10, 2007 | 15.16 | 16.01 | 15.16 | 15.82 | 804,225 | +0.52(+3.40%) |
Jul 09, 2007 | 15.37 | 15.54 | 15.28 | 15.30 | 146,159 | -0.07(-0.45%) |
Jul 06, 2007 | 15.27 | 15.49 | 15.21 | 15.37 | 102,047 | +0.07(+0.45%) |
Jul 05, 2007 | 15.54 | 15.61 | 15.20 | 15.30 | 265,437 | -0.16(-1.07%) |
Jul 03, 2007 | 15.42 | 15.53 | 14.99 | 15.47 | 116,192 | +0.06(+0.39%) |
Jul 02, 2007 | 15.28 | 15.52 | 15.10 | 15.41 | 209,356 | +0.27(+1.78%) |
Jun 29, 2007 | 15.45 | 15.53 | 14.91 | 15.14 | 200,721 | -0.23(-1.47%) |
Jun 28, 2007 | 15.53 | 15.53 | 15.31 | 15.36 | 171,596 | -0.06(-0.39%) |
Jun 27, 2007 | 14.69 | 15.44 | 14.62 | 15.42 | 215,602 | +0.62(+4.16%) |
Jun 26, 2007 | 14.75 | 15.05 | 14.55 | 14.81 | 129,423 | +0.02(+0.12%) |
Jun 25, 2007 | 14.76 | 15.14 | 14.64 | 14.79 | 149,034 | +0.03(+0.24%) |
Jun 22, 2007 | 15.01 | 15.12 | 14.56 | 14.76 | 220,152 | -0.24(-1.62%) |
Jun 21, 2007 | 14.61 | 15.11 | 14.55 | 15.00 | 139,785 | +0.35(+2.37%) |
Jun 20, 2007 | 15.14 | 15.14 | 14.61 | 14.65 | 123,914 | -0.45(-2.99%) |
Jun 19, 2007 | 14.99 | 15.14 | 14.82 | 15.10 | 91,293 | +0.02(+0.11%) |
Jun 18, 2007 | 14.85 | 15.14 | 14.85 | 15.09 | 119,765 | +0.30(+2.05%) |
Jun 15, 2007 | 15.18 | 15.23 | 14.67 | 14.78 | 276,647 | -0.16(-1.05%) |
Jun 14, 2007 | 14.93 | 15.16 | 14.84 | 14.94 | 193,191 | -0.03(-0.17%) |
Jun 13, 2007 | 14.52 | 15.07 | 14.40 | 14.96 | 236,763 | +0.46(+3.17%) |
Jun 12, 2007 | 14.75 | 14.87 | 14.44 | 14.51 | 118,497 | -0.36(-2.39%) |
Jun 11, 2007 | 14.84 | 14.88 | 14.64 | 14.86 | 217,072 | +0.10(+0.65%) |
Jun 08, 2007 | 14.30 | 14.96 | 14.30 | 14.77 | 199,621 | +0.44(+3.09%) |
Jun 07, 2007 | 14.51 | 14.70 | 14.02 | 14.32 | 195,571 | -0.29(-1.96%) |
Jun 06, 2007 | 14.77 | 14.77 | 14.49 | 14.61 | 107,952 | -0.24(-1.64%) |
Jun 05, 2007 | 14.70 | 14.94 | 14.56 | 14.85 | 195,940 | +0.10(+0.71%) |
Jun 04, 2007 | 15.05 | 15.22 | 14.54 | 14.75 | 206,860 | -0.39(-2.58%) |
Jun 01, 2007 | 14.87 | 15.16 | 14.73 | 15.14 | 300,584 | +0.46(+3.13%) |
May 31, 2007 | 14.52 | 14.78 | 14.49 | 14.68 | 287,520 | +0.06(+0.42%) |
May 30, 2007 | 14.57 | 14.73 | 14.55 | 14.62 | 141,701 | -0.17(-1.17%) |
May 29, 2007 | 14.58 | 15.08 | 14.58 | 14.79 | 261,017 | +0.23(+1.61%) |
May 25, 2007 | 14.75 | 14.75 | 14.53 | 14.56 | 250,960 | -0.16(-1.12%) |
May 24, 2007 | 15.11 | 15.36 | 14.51 | 14.72 | 157,352 | -0.43(-2.86%) |
May 23, 2007 | 15.49 | 15.62 | 15.12 | 15.16 | 235,492 | -0.16(-1.02%) |
May 22, 2007 | 15.30 | 15.42 | 14.94 | 15.31 | 264,633 | -0.04(-0.28%) |
May 21, 2007 | 15.23 | 15.44 | 15.21 | 15.36 | 343,901 | +0.01(+0.06%) |
May 18, 2007 | 14.75 | 15.60 | 14.75 | 15.35 | 1,207,695 | +0.62(+4.18%) |
May 17, 2007 | 14.68 | 15.16 | 14.46 | 14.73 | 1,010,926 | +0.31(+2.17%) |
May 16, 2007 | 14.28 | 15.25 | 14.27 | 14.42 | 1,782,406 | +2.03(+16.39%) |
May 15, 2007 | 12.09 | 12.53 | 12.09 | 12.39 | 304,479 | +0.31(+2.59%) |
May 14, 2007 | 12.09 | 12.22 | 11.96 | 12.08 | 136,011 | -0.04(-0.36%) |
May 11, 2007 | 12.02 | 12.38 | 11.86 | 12.12 | 99,476 | +0.25(+2.12%) |
May 10, 2007 | 12.20 | 12.20 | 11.74 | 11.87 | 95,274 | -0.43(-3.46%) |
May 09, 2007 | 12.17 | 12.39 | 12.11 | 12.29 | 138,037 | +0.06(+0.50%) |
May 08, 2007 | 12.45 | 12.45 | 12.12 | 12.23 | 189,019 | -0.21(-1.67%) |
May 07, 2007 | 12.23 | 12.59 | 12.15 | 12.44 | 330,591 | +0.29(+2.43%) |
May 04, 2007 | 12.02 | 12.15 | 11.86 | 12.15 | 97,432 | +0.17(+1.45%) |
May 03, 2007 | 11.66 | 12.06 | 11.66 | 11.97 | 153,094 | +0.04(+0.36%) |
May 02, 2007 | 11.80 | 12.10 | 11.62 | 11.93 | 282,078 | +0.11(+0.95%) |