Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.64 | 13.32 | 12.64 | 12.90 | 119,910 | +0.26(+2.03%) |
Apr 29, 2008 | 12.83 | 12.88 | 12.55 | 12.64 | 96,419 | -0.28(-2.14%) |
Apr 28, 2008 | 12.64 | 12.98 | 12.64 | 12.92 | 86,188 | +0.24(+1.87%) |
Apr 25, 2008 | 12.83 | 12.98 | 12.60 | 12.68 | 93,352 | -0.13(-0.98%) |
Apr 24, 2008 | 12.57 | 12.81 | 12.45 | 12.81 | 114,625 | +0.31(+2.44%) |
Apr 23, 2008 | 12.36 | 12.65 | 12.32 | 12.50 | 59,840 | +0.21(+1.73%) |
Apr 22, 2008 | 12.59 | 12.59 | 12.15 | 12.29 | 139,824 | -0.31(-2.46%) |
Apr 21, 2008 | 12.59 | 12.81 | 12.53 | 12.60 | 109,534 | -0.14(-1.06%) |
Apr 18, 2008 | 13.19 | 13.22 | 12.71 | 12.73 | 109,540 | -0.26(-1.98%) |
Apr 17, 2008 | 13.23 | 13.26 | 12.84 | 12.99 | 99,342 | -0.28(-2.08%) |
Apr 16, 2008 | 12.64 | 13.27 | 12.63 | 13.27 | 135,906 | +0.71(+5.67%) |
Apr 15, 2008 | 12.76 | 12.81 | 12.46 | 12.55 | 96,657 | -0.08(-0.65%) |
Apr 14, 2008 | 12.77 | 12.86 | 12.62 | 12.64 | 79,577 | -0.18(-1.40%) |
Apr 11, 2008 | 13.03 | 13.12 | 12.79 | 12.82 | 102,027 | -0.41(-3.08%) |
Apr 10, 2008 | 13.32 | 13.47 | 13.09 | 13.22 | 86,537 | -0.06(-0.44%) |
Apr 09, 2008 | 13.59 | 13.65 | 13.20 | 13.28 | 67,536 | -0.31(-2.28%) |
Apr 08, 2008 | 13.75 | 13.75 | 13.47 | 13.59 | 57,003 | -0.31(-2.26%) |
Apr 07, 2008 | 13.91 | 14.08 | 13.75 | 13.91 | 50,187 | +0.06(+0.46%) |
Apr 04, 2008 | 14.04 | 14.04 | 13.65 | 13.84 | 35,317 | -0.19(-1.38%) |
Apr 03, 2008 | 14.01 | 14.16 | 13.94 | 14.04 | 90,254 | -0.07(-0.51%) |
Apr 02, 2008 | 13.85 | 14.17 | 13.85 | 14.11 | 95,418 | +0.23(+1.64%) |
Apr 01, 2008 | 13.51 | 13.90 | 13.46 | 13.88 | 86,801 | +0.59(+4.44%) |
Mar 31, 2008 | 13.83 | 13.93 | 13.29 | 13.29 | 65,470 | -0.51(-3.72%) |
Mar 28, 2008 | 13.78 | 13.94 | 13.66 | 13.80 | 97,483 | +0.00(+0.03%) |
Mar 27, 2008 | 14.08 | 14.13 | 13.46 | 13.80 | 125,578 | -0.33(-2.33%) |
Mar 26, 2008 | 14.07 | 14.20 | 13.94 | 14.13 | 170,596 | -0.05(-0.38%) |
Mar 25, 2008 | 14.65 | 14.65 | 13.93 | 14.18 | 146,225 | -0.50(-3.40%) |
Mar 24, 2008 | 14.04 | 14.68 | 13.82 | 14.68 | 91,494 | +0.70(+5.02%) |
Mar 21, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,811 | +0.00(+0.00%) |
Mar 20, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,811 | +0.03(+0.24%) |
Mar 19, 2008 | 14.49 | 14.52 | 13.94 | 13.94 | 85,091 | -0.55(-3.78%) |
Mar 18, 2008 | 13.75 | 14.49 | 13.59 | 14.49 | 132,180 | +1.05(+7.78%) |
Mar 17, 2008 | 13.15 | 13.80 | 13.15 | 13.45 | 79,102 | -0.12(-0.86%) |
Mar 14, 2008 | 14.05 | 14.19 | 13.32 | 13.56 | 62,579 | -0.39(-2.78%) |
Mar 13, 2008 | 13.32 | 14.14 | 13.25 | 13.95 | 142,920 | +0.52(+3.90%) |
Mar 12, 2008 | 13.65 | 13.95 | 13.34 | 13.43 | 95,211 | -0.29(-2.12%) |
Mar 11, 2008 | 13.29 | 13.74 | 13.29 | 13.72 | 112,766 | +0.73(+5.59%) |
Mar 10, 2008 | 13.18 | 13.48 | 12.99 | 12.99 | 166,258 | -0.17(-1.32%) |
Mar 07, 2008 | 12.81 | 13.42 | 12.81 | 13.16 | 263,122 | +0.22(+1.68%) |
Mar 06, 2008 | 13.58 | 13.58 | 12.95 | 12.95 | 246,393 | -0.68(-5.01%) |
Mar 05, 2008 | 13.79 | 13.89 | 13.41 | 13.63 | 174,726 | -0.08(-0.57%) |
Mar 04, 2008 | 13.82 | 13.88 | 13.56 | 13.71 | 138,376 | -0.27(-1.94%) |
Mar 03, 2008 | 13.56 | 14.00 | 13.38 | 13.98 | 166,465 | +0.42(+3.07%) |
Feb 29, 2008 | 13.69 | 13.99 | 13.56 | 13.56 | 120,253 | -0.13(-0.92%) |
Feb 28, 2008 | 13.98 | 14.15 | 13.68 | 13.69 | 56,575 | -0.29(-2.04%) |
Feb 27, 2008 | 14.05 | 14.40 | 13.88 | 13.97 | 91,648 | -0.20(-1.40%) |
Feb 26, 2008 | 14.37 | 14.49 | 14.01 | 14.17 | 82,200 | -0.20(-1.38%) |
Feb 25, 2008 | 14.14 | 14.37 | 13.64 | 14.37 | 149,736 | +0.19(+1.37%) |
Feb 22, 2008 | 14.33 | 14.33 | 13.68 | 14.18 | 122,886 | -0.11(-0.75%) |
Feb 21, 2008 | 14.89 | 14.97 | 14.16 | 14.28 | 94,798 | -0.52(-3.50%) |
Feb 20, 2008 | 14.28 | 14.99 | 14.28 | 14.80 | 98,516 | +0.45(+3.14%) |
Feb 19, 2008 | 14.60 | 14.77 | 13.96 | 14.35 | 117,930 | -0.20(-1.40%) |
Feb 18, 2008 | 14.37 | 14.59 | 14.29 | 14.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.37 | 14.59 | 14.29 | 14.55 | 48,948 | +0.11(+0.77%) |
Feb 14, 2008 | 14.98 | 15.01 | 14.40 | 14.44 | 96,037 | -0.58(-3.84%) |
Feb 13, 2008 | 14.45 | 15.03 | 14.42 | 15.02 | 127,443 | +0.76(+5.33%) |
Feb 12, 2008 | 13.99 | 14.51 | 13.92 | 14.26 | 106,364 | +0.34(+2.47%) |
Feb 11, 2008 | 13.85 | 14.00 | 13.64 | 13.92 | 74,145 | +0.10(+0.70%) |
Feb 08, 2008 | 14.48 | 14.60 | 13.78 | 13.82 | 91,080 | -0.71(-4.87%) |
Feb 07, 2008 | 14.08 | 14.53 | 14.08 | 14.53 | 56,589 | +0.42(+2.95%) |
Feb 06, 2008 | 14.35 | 14.90 | 14.08 | 14.11 | 74,351 | -0.12(-0.82%) |
Feb 05, 2008 | 14.32 | 14.55 | 14.20 | 14.23 | 113,386 | -0.35(-2.42%) |
Feb 04, 2008 | 14.86 | 14.88 | 14.52 | 14.58 | 109,274 | -0.35(-2.34%) |
Feb 01, 2008 | 14.38 | 14.93 | 14.18 | 14.93 | 84,265 | +0.63(+4.44%) |
Jan 31, 2008 | 13.93 | 14.39 | 13.93 | 14.29 | 161,302 | +0.06(+0.41%) |
Jan 30, 2008 | 14.48 | 14.62 | 14.09 | 14.23 | 83,852 | -0.33(-2.26%) |
Jan 29, 2008 | 14.88 | 14.93 | 14.32 | 14.56 | 38,002 | -0.17(-1.18%) |
Jan 28, 2008 | 14.37 | 14.82 | 14.22 | 14.74 | 47,502 | +0.33(+2.32%) |
Jan 25, 2008 | 14.74 | 14.85 | 14.32 | 14.40 | 57,003 | -0.12(-0.83%) |
Jan 24, 2008 | 14.23 | 14.56 | 13.73 | 14.53 | 109,049 | +0.20(+1.42%) |
Jan 23, 2008 | 13.42 | 14.37 | 13.34 | 14.32 | 119,788 | +0.66(+4.86%) |
Jan 22, 2008 | 13.34 | 14.29 | 13.32 | 13.66 | 67,949 | -0.28(-1.98%) |
Jan 21, 2008 | 13.87 | 14.29 | 13.62 | 13.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.87 | 14.29 | 13.62 | 13.93 | 68,981 | +0.01(+0.07%) |
Jan 17, 2008 | 14.30 | 14.30 | 13.70 | 13.93 | 71,460 | -0.39(-2.74%) |
Jan 16, 2008 | 13.73 | 14.41 | 13.68 | 14.32 | 74,948 | +0.59(+4.30%) |
Jan 15, 2008 | 13.56 | 13.76 | 13.22 | 13.73 | 54,524 | +0.11(+0.78%) |
Jan 14, 2008 | 13.72 | 13.80 | 13.44 | 13.62 | 48,122 | -0.03(-0.25%) |
Jan 11, 2008 | 13.71 | 14.07 | 13.63 | 13.65 | 61,959 | -0.10(-0.74%) |
Jan 10, 2008 | 14.03 | 14.18 | 13.43 | 13.76 | 132,180 | -0.37(-2.61%) |
Jan 09, 2008 | 13.57 | 14.12 | 13.49 | 14.12 | 101,407 | +0.43(+3.11%) |
Jan 08, 2008 | 14.28 | 14.49 | 13.68 | 13.70 | 126,191 | -0.32(-2.31%) |
Jan 07, 2008 | 13.32 | 14.24 | 13.32 | 14.02 | 122,329 | +0.66(+4.93%) |
Jan 04, 2008 | 13.44 | 13.61 | 13.21 | 13.36 | 105,331 | -0.27(-1.95%) |
Jan 03, 2008 | 14.14 | 14.23 | 13.55 | 13.63 | 96,037 | -0.51(-3.60%) |
Jan 02, 2008 | 14.60 | 14.60 | 14.08 | 14.14 | 67,329 | -0.44(-2.99%) |
Jan 01, 2008 | 14.38 | 14.70 | 14.11 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.38 | 14.70 | 14.11 | 14.57 | 74,351 | +0.02(+0.13%) |
Dec 28, 2007 | 14.76 | 14.86 | 14.41 | 14.55 | 90,048 | -0.19(-1.28%) |
Dec 27, 2007 | 15.06 | 15.20 | 14.33 | 14.74 | 71,666 | -0.39(-2.56%) |
Dec 26, 2007 | 14.89 | 15.13 | 14.71 | 15.13 | 51,220 | +0.24(+1.63%) |
Dec 24, 2007 | 14.66 | 14.99 | 14.66 | 14.89 | 27,055 | +0.22(+1.49%) |
Dec 21, 2007 | 14.55 | 14.76 | 14.34 | 14.67 | 156,345 | +0.47(+3.31%) |
Dec 20, 2007 | 14.53 | 14.57 | 13.71 | 14.20 | 115,038 | -0.14(-0.98%) |
Dec 19, 2007 | 14.57 | 14.79 | 14.26 | 14.34 | 93,972 | -0.36(-2.44%) |
Dec 18, 2007 | 14.29 | 14.70 | 13.78 | 14.70 | 94,798 | +0.53(+3.76%) |
Dec 17, 2007 | 14.05 | 14.58 | 14.05 | 14.17 | 93,352 | +0.00(+0.03%) |
Dec 14, 2007 | 14.58 | 14.81 | 14.16 | 14.16 | 136,724 | -0.50(-3.40%) |
Dec 13, 2007 | 14.69 | 15.01 | 14.66 | 14.66 | 96,915 | -0.13(-0.85%) |
Dec 12, 2007 | 15.17 | 15.53 | 14.70 | 14.79 | 173,002 | +0.00(+0.00%) |
Dec 11, 2007 | 15.32 | 15.56 | 14.73 | 14.79 | 146,638 | -0.55(-3.60%) |
Dec 10, 2007 | 15.43 | 15.63 | 15.23 | 15.34 | 46,056 | -0.15(-0.94%) |
Dec 07, 2007 | 15.70 | 15.70 | 15.04 | 15.48 | 135,278 | -0.22(-1.39%) |
Dec 06, 2007 | 14.98 | 15.84 | 14.98 | 15.70 | 107,397 | +0.71(+4.71%) |
Dec 05, 2007 | 14.99 | 15.09 | 14.60 | 15.00 | 89,841 | +0.40(+2.72%) |
Dec 04, 2007 | 14.53 | 14.79 | 14.52 | 14.60 | 78,688 | -0.02(-0.17%) |
Dec 03, 2007 | 14.65 | 14.81 | 14.54 | 14.62 | 85,917 | +0.07(+0.50%) |
Nov 30, 2007 | 15.23 | 15.46 | 14.55 | 14.55 | 114,832 | -0.48(-3.22%) |
Nov 29, 2007 | 15.31 | 15.49 | 15.03 | 15.03 | 57,246 | -0.28(-1.80%) |
Nov 28, 2007 | 14.99 | 15.51 | 14.99 | 15.31 | 88,705 | +0.31(+2.07%) |
Nov 27, 2007 | 14.44 | 15.00 | 14.44 | 15.00 | 79,205 | +0.62(+4.31%) |
Nov 26, 2007 | 15.45 | 15.45 | 14.36 | 14.38 | 102,646 | -1.02(-6.60%) |
Nov 23, 2007 | 15.08 | 15.51 | 15.08 | 15.40 | 61,753 | +0.44(+2.95%) |
Nov 21, 2007 | 15.01 | 15.26 | 14.84 | 14.96 | 83,232 | -0.07(-0.45%) |
Nov 20, 2007 | 15.30 | 15.45 | 14.89 | 15.02 | 84,678 | -0.47(-3.03%) |
Nov 19, 2007 | 15.57 | 15.57 | 15.04 | 15.49 | 124,126 | -0.19(-1.23%) |
Nov 16, 2007 | 16.46 | 16.46 | 15.38 | 15.69 | 115,451 | -0.73(-4.45%) |
Nov 15, 2007 | 16.08 | 16.44 | 15.59 | 16.42 | 172,041 | +0.33(+2.08%) |
Nov 14, 2007 | 15.97 | 16.12 | 15.88 | 16.08 | 106,983 | +0.03(+0.21%) |
Nov 13, 2007 | 15.54 | 16.10 | 15.42 | 16.05 | 103,679 | +0.53(+3.43%) |
Nov 12, 2007 | 14.49 | 15.60 | 14.49 | 15.52 | 184,020 | +0.87(+5.92%) |
Nov 09, 2007 | 15.31 | 15.48 | 14.54 | 14.65 | 123,506 | -0.81(-5.23%) |
Nov 08, 2007 | 15.11 | 15.54 | 15.10 | 15.46 | 158,617 | +0.46(+3.03%) |
Nov 07, 2007 | 15.15 | 15.39 | 14.92 | 15.00 | 143,375 | -0.52(-3.37%) |
Nov 06, 2007 | 14.53 | 15.56 | 14.53 | 15.53 | 168,737 | +1.11(+7.73%) |
Nov 05, 2007 | 14.82 | 15.04 | 14.41 | 14.41 | 98,103 | -0.73(-4.83%) |
Nov 02, 2007 | 15.09 | 15.61 | 14.75 | 15.15 | 129,289 | +0.17(+1.16%) |
Nov 01, 2007 | 15.57 | 15.57 | 14.89 | 14.97 | 112,560 | -0.71(-4.51%) |
Oct 31, 2007 | 15.35 | 15.71 | 15.35 | 15.68 | 51,839 | +0.35(+2.31%) |
Oct 30, 2007 | 15.25 | 15.43 | 15.15 | 15.32 | 90,667 | -0.04(-0.25%) |
Oct 29, 2007 | 15.82 | 15.88 | 15.24 | 15.36 | 78,275 | -0.41(-2.58%) |
Oct 26, 2007 | 15.84 | 15.90 | 15.23 | 15.77 | 102,233 | +0.13(+0.80%) |
Oct 25, 2007 | 15.53 | 15.82 | 15.17 | 15.64 | 90,048 | +0.13(+0.84%) |
Oct 24, 2007 | 15.36 | 15.51 | 14.96 | 15.51 | 104,299 | +0.03(+0.22%) |
Oct 23, 2007 | 15.72 | 15.76 | 15.00 | 15.48 | 115,245 | -0.23(-1.48%) |
Oct 22, 2007 | 14.99 | 15.71 | 14.79 | 15.71 | 155,106 | +0.67(+4.44%) |
Oct 19, 2007 | 15.84 | 15.84 | 15.00 | 15.04 | 161,715 | -0.92(-5.73%) |
Oct 18, 2007 | 15.88 | 16.04 | 15.59 | 15.96 | 131,354 | -0.02(-0.12%) |
Oct 17, 2007 | 16.15 | 16.22 | 15.71 | 15.98 | 115,245 | -0.10(-0.63%) |
Oct 16, 2007 | 16.16 | 16.16 | 15.71 | 16.08 | 125,365 | -0.09(-0.54%) |
Oct 15, 2007 | 15.30 | 16.18 | 14.90 | 16.17 | 242,056 | +0.62(+4.02%) |
Oct 12, 2007 | 15.63 | 15.82 | 15.46 | 15.54 | 87,363 | -0.06(-0.40%) |
Oct 11, 2007 | 15.87 | 15.87 | 15.40 | 15.61 | 125,571 | -0.16(-1.04%) |
Oct 10, 2007 | 15.72 | 15.81 | 15.59 | 15.77 | 52,665 | +0.05(+0.31%) |
Oct 09, 2007 | 15.81 | 15.81 | 15.45 | 15.72 | 79,928 | -0.09(-0.55%) |
Oct 08, 2007 | 16.05 | 16.05 | 15.65 | 15.81 | 46,263 | -0.24(-1.48%) |
Oct 05, 2007 | 15.77 | 16.14 | 15.52 | 16.05 | 68,155 | +0.36(+2.31%) |
Oct 04, 2007 | 15.41 | 15.77 | 15.36 | 15.68 | 48,122 | +0.29(+1.90%) |
Oct 03, 2007 | 15.62 | 15.69 | 15.23 | 15.39 | 51,220 | -0.34(-2.18%) |
Oct 02, 2007 | 15.47 | 15.78 | 15.27 | 15.74 | 75,590 | +0.31(+1.98%) |
Oct 01, 2007 | 15.11 | 15.68 | 15.05 | 15.43 | 76,210 | +0.26(+1.69%) |
Sep 28, 2007 | 15.57 | 15.57 | 14.94 | 15.17 | 92,939 | -0.39(-2.52%) |
Sep 27, 2007 | 15.46 | 15.71 | 15.31 | 15.57 | 31,806 | +0.15(+0.97%) |
Sep 26, 2007 | 15.45 | 15.66 | 15.23 | 15.42 | 86,537 | -0.37(-2.33%) |
Sep 25, 2007 | 15.30 | 15.89 | 15.26 | 15.78 | 82,406 | +0.38(+2.48%) |
Sep 24, 2007 | 15.65 | 15.98 | 15.39 | 15.40 | 108,842 | -0.21(-1.36%) |
Sep 21, 2007 | 16.04 | 16.20 | 15.54 | 15.62 | 120,821 | -0.30(-1.92%) |
Sep 20, 2007 | 16.03 | 16.03 | 15.48 | 15.92 | 75,177 | -0.15(-0.96%) |
Sep 19, 2007 | 15.39 | 16.09 | 15.25 | 16.07 | 134,865 | +0.63(+4.11%) |
Sep 18, 2007 | 14.96 | 15.55 | 14.82 | 15.44 | 127,637 | +0.56(+3.74%) |
Sep 17, 2007 | 15.22 | 15.22 | 14.72 | 14.88 | 50,393 | -0.35(-2.32%) |
Sep 14, 2007 | 14.94 | 15.32 | 14.86 | 15.24 | 27,468 | +0.15(+1.03%) |
Sep 13, 2007 | 14.91 | 15.41 | 14.83 | 15.08 | 33,458 | +0.26(+1.73%) |
Sep 12, 2007 | 15.06 | 15.29 | 14.77 | 14.83 | 48,948 | -0.26(-1.73%) |
Sep 11, 2007 | 14.46 | 15.15 | 14.46 | 15.09 | 49,154 | +0.73(+5.06%) |
Sep 10, 2007 | 14.67 | 14.67 | 13.88 | 14.36 | 84,884 | -0.25(-1.72%) |
Sep 07, 2007 | 15.01 | 15.03 | 14.61 | 14.61 | 52,252 | -0.57(-3.76%) |
Sep 06, 2007 | 14.80 | 15.36 | 14.79 | 15.18 | 65,470 | +0.50(+3.43%) |
Sep 05, 2007 | 14.49 | 14.77 | 14.48 | 14.68 | 163,367 | +0.04(+0.30%) |
Sep 04, 2007 | 14.67 | 14.83 | 14.57 | 14.64 | 152,214 | -0.13(-0.89%) |
Aug 31, 2007 | 14.82 | 14.91 | 14.65 | 14.77 | 79,721 | +0.15(+0.99%) |
Aug 30, 2007 | 14.90 | 15.07 | 14.54 | 14.62 | 93,352 | -0.43(-2.83%) |
Aug 29, 2007 | 14.74 | 15.08 | 14.60 | 15.05 | 44,611 | +0.40(+2.74%) |
Aug 28, 2007 | 15.12 | 15.12 | 14.60 | 14.65 | 74,558 | -0.41(-2.70%) |
Aug 27, 2007 | 15.20 | 15.37 | 14.93 | 15.05 | 33,664 | -0.27(-1.77%) |
Aug 24, 2007 | 15.33 | 15.84 | 15.25 | 15.32 | 59,687 | +0.01(+0.06%) |
Aug 23, 2007 | 15.83 | 15.83 | 14.94 | 15.31 | 93,972 | -0.42(-2.68%) |
Aug 22, 2007 | 15.91 | 15.91 | 15.27 | 15.74 | 87,156 | -0.04(-0.25%) |
Aug 21, 2007 | 15.69 | 15.91 | 15.59 | 15.77 | 55,350 | -0.04(-0.25%) |
Aug 20, 2007 | 15.62 | 16.34 | 15.62 | 15.81 | 74,351 | +0.15(+0.99%) |
Aug 17, 2007 | 15.98 | 16.44 | 15.59 | 15.66 | 159,856 | +0.00(+0.00%) |
Aug 16, 2007 | 14.04 | 15.73 | 14.04 | 15.66 | 258,785 | +1.42(+10.00%) |
Aug 15, 2007 | 14.42 | 14.80 | 14.23 | 14.23 | 66,916 | -0.22(-1.54%) |
Aug 14, 2007 | 14.95 | 14.95 | 14.39 | 14.46 | 78,895 | -0.46(-3.11%) |
Aug 13, 2007 | 15.18 | 15.52 | 14.73 | 14.92 | 71,253 | -0.18(-1.22%) |
Aug 10, 2007 | 14.72 | 15.98 | 14.62 | 15.11 | 153,453 | +0.27(+1.79%) |
Aug 09, 2007 | 15.20 | 15.43 | 14.47 | 14.84 | 119,582 | -0.53(-3.46%) |
Aug 08, 2007 | 14.73 | 15.63 | 14.73 | 15.37 | 122,473 | +0.75(+5.13%) |
Aug 07, 2007 | 14.77 | 15.00 | 14.26 | 14.62 | 161,095 | -0.19(-1.31%) |
Aug 06, 2007 | 14.11 | 14.92 | 13.77 | 14.82 | 146,225 | +0.62(+4.33%) |
Aug 03, 2007 | 14.17 | 14.69 | 14.11 | 14.20 | 108,016 | -0.48(-3.30%) |
Aug 02, 2007 | 14.70 | 14.70 | 14.19 | 14.69 | 98,103 | -0.10(-0.66%) |
Aug 01, 2007 | 14.24 | 14.78 | 14.10 | 14.78 | 165,226 | +0.69(+4.88%) |
Jul 31, 2007 | 13.83 | 14.43 | 13.83 | 14.09 | 123,713 | +0.41(+3.01%) |
Jul 30, 2007 | 13.56 | 13.84 | 13.21 | 13.68 | 93,146 | +0.24(+1.76%) |
Jul 27, 2007 | 13.84 | 14.20 | 13.45 | 13.45 | 117,517 | -0.49(-3.51%) |
Jul 26, 2007 | 14.06 | 14.11 | 13.58 | 13.93 | 142,714 | -0.37(-2.57%) |
Jul 25, 2007 | 14.74 | 14.98 | 13.90 | 14.30 | 168,943 | -0.40(-2.73%) |
Jul 24, 2007 | 15.10 | 15.20 | 14.70 | 14.70 | 109,255 | -0.57(-3.71%) |
Jul 23, 2007 | 15.56 | 15.56 | 15.27 | 15.27 | 89,841 | -0.28(-1.78%) |
Jul 20, 2007 | 15.69 | 15.69 | 15.34 | 15.55 | 140,855 | -0.17(-1.11%) |
Jul 19, 2007 | 15.59 | 15.76 | 15.47 | 15.72 | 62,372 | +0.26(+1.66%) |
Jul 18, 2007 | 15.13 | 15.46 | 15.08 | 15.46 | 100,168 | +0.31(+2.08%) |
Jul 17, 2007 | 15.03 | 15.24 | 14.96 | 15.15 | 47,089 | +0.20(+1.33%) |
Jul 16, 2007 | 15.23 | 15.51 | 14.94 | 14.95 | 47,295 | -0.32(-2.12%) |
Jul 13, 2007 | 15.25 | 15.35 | 15.19 | 15.28 | 36,349 | -0.02(-0.16%) |
Jul 12, 2007 | 15.36 | 15.48 | 15.15 | 15.30 | 44,404 | +0.10(+0.64%) |
Jul 11, 2007 | 14.79 | 15.38 | 14.73 | 15.20 | 87,156 | +0.43(+2.92%) |
Jul 10, 2007 | 15.25 | 15.25 | 14.73 | 14.77 | 84,471 | -0.61(-4.00%) |
Jul 09, 2007 | 15.11 | 15.44 | 15.11 | 15.39 | 54,937 | +0.12(+0.79%) |
Jul 06, 2007 | 15.49 | 15.70 | 15.27 | 15.27 | 43,784 | -0.25(-1.62%) |
Jul 05, 2007 | 15.65 | 15.75 | 15.41 | 15.52 | 37,382 | -0.13(-0.84%) |
Jul 03, 2007 | 15.45 | 15.73 | 15.39 | 15.65 | 41,100 | +0.25(+1.64%) |
Jul 02, 2007 | 15.13 | 15.41 | 15.13 | 15.40 | 51,220 | +0.27(+1.76%) |
Jun 29, 2007 | 15.16 | 15.28 | 15.10 | 15.13 | 76,623 | -0.03(-0.22%) |
Jun 28, 2007 | 15.32 | 15.35 | 15.11 | 15.16 | 49,361 | -0.21(-1.39%) |
Jun 27, 2007 | 14.81 | 15.38 | 14.58 | 15.38 | 65,677 | +0.24(+1.57%) |
Jun 26, 2007 | 15.38 | 15.48 | 15.10 | 15.14 | 93,352 | -0.19(-1.23%) |
Jun 25, 2007 | 15.61 | 15.68 | 15.32 | 15.33 | 97,276 | -0.28(-1.77%) |
Jun 22, 2007 | 15.64 | 15.80 | 15.45 | 15.61 | 124,952 | -0.04(-0.28%) |
Jun 21, 2007 | 15.85 | 15.97 | 15.55 | 15.65 | 99,135 | -0.20(-1.28%) |
Jun 20, 2007 | 16.56 | 16.56 | 15.84 | 15.85 | 112,353 | -0.53(-3.22%) |
Jun 19, 2007 | 15.98 | 16.38 | 15.94 | 16.38 | 74,971 | +0.41(+2.55%) |
Jun 18, 2007 | 15.95 | 16.01 | 15.89 | 15.97 | 164,813 | +0.14(+0.89%) |
Jun 15, 2007 | 16.22 | 16.22 | 15.80 | 15.83 | 154,073 | -0.03(-0.18%) |
Jun 14, 2007 | 15.91 | 16.06 | 15.86 | 15.86 | 68,155 | -0.04(-0.27%) |
Jun 13, 2007 | 16.03 | 16.13 | 15.86 | 15.91 | 161,715 | -0.02(-0.15%) |
Jun 12, 2007 | 16.26 | 16.26 | 15.92 | 15.93 | 60,720 | -0.43(-2.61%) |
Jun 11, 2007 | 16.17 | 16.62 | 16.10 | 16.36 | 72,906 | +0.06(+0.39%) |
Jun 08, 2007 | 16.34 | 16.43 | 16.18 | 16.29 | 46,263 | +0.07(+0.42%) |
Jun 07, 2007 | 16.10 | 16.37 | 16.03 | 16.23 | 113,179 | +0.05(+0.33%) |
Jun 06, 2007 | 16.22 | 16.22 | 16.08 | 16.17 | 41,719 | -0.07(-0.45%) |
Jun 05, 2007 | 16.53 | 16.55 | 16.17 | 16.24 | 64,025 | -0.40(-2.41%) |
Jun 04, 2007 | 16.76 | 16.80 | 16.52 | 16.65 | 36,143 | -0.14(-0.84%) |
Jun 01, 2007 | 16.92 | 16.97 | 16.70 | 16.79 | 75,384 | -0.16(-0.94%) |
May 31, 2007 | 16.73 | 16.95 | 16.62 | 16.95 | 55,144 | +0.22(+1.30%) |
May 30, 2007 | 16.51 | 16.73 | 16.51 | 16.73 | 57,209 | +0.16(+0.94%) |
May 29, 2007 | 16.14 | 16.58 | 16.07 | 16.57 | 115,658 | +0.52(+3.23%) |
May 25, 2007 | 16.19 | 16.27 | 16.01 | 16.06 | 184,227 | -0.10(-0.63%) |
May 24, 2007 | 16.12 | 16.20 | 16.00 | 16.16 | 57,003 | +0.03(+0.18%) |
May 23, 2007 | 16.32 | 16.44 | 16.12 | 16.13 | 99,755 | -0.22(-1.33%) |
May 22, 2007 | 16.13 | 16.41 | 16.01 | 16.35 | 200,336 | +0.02(+0.15%) |
May 21, 2007 | 16.02 | 16.49 | 15.99 | 16.32 | 103,679 | +0.20(+1.26%) |
May 18, 2007 | 16.23 | 16.23 | 16.02 | 16.12 | 77,036 | -0.11(-0.66%) |
May 17, 2007 | 16.36 | 16.36 | 16.00 | 16.23 | 73,319 | -0.12(-0.71%) |
May 16, 2007 | 16.38 | 16.42 | 16.24 | 16.34 | 39,654 | -0.01(-0.09%) |
May 15, 2007 | 16.53 | 16.69 | 16.36 | 16.36 | 82,406 | -0.13(-0.76%) |
May 14, 2007 | 16.51 | 16.63 | 16.46 | 16.48 | 60,720 | -0.25(-1.48%) |
May 11, 2007 | 16.22 | 16.74 | 16.22 | 16.73 | 82,406 | +0.62(+3.88%) |
May 10, 2007 | 16.56 | 16.56 | 16.10 | 16.10 | 61,340 | -0.56(-3.37%) |
May 09, 2007 | 16.49 | 16.70 | 16.40 | 16.67 | 41,306 | +0.06(+0.35%) |
May 08, 2007 | 16.54 | 16.66 | 16.23 | 16.61 | 82,613 | +0.02(+0.12%) |
May 07, 2007 | 16.39 | 16.63 | 16.27 | 16.59 | 197,032 | +0.19(+1.18%) |
May 04, 2007 | 16.44 | 16.44 | 16.11 | 16.39 | 89,428 | -0.12(-0.70%) |
May 03, 2007 | 16.39 | 16.58 | 16.34 | 16.51 | 85,298 | +0.11(+0.65%) |
May 02, 2007 | 16.37 | 16.46 | 16.36 | 16.40 | 27,055 | +0.11(+0.68%) |