Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.59 | 19.95 | 19.59 | 19.89 | 191,933 | +0.29(+1.46%) |
May 29, 2008 | 19.47 | 19.80 | 19.26 | 19.60 | 169,442 | +0.11(+0.56%) |
May 28, 2008 | 19.30 | 19.55 | 19.06 | 19.49 | 184,349 | +0.31(+1.60%) |
May 27, 2008 | 19.10 | 19.41 | 18.91 | 19.18 | 190,694 | +0.10(+0.52%) |
May 26, 2008 | 19.77 | 19.77 | 18.85 | 19.08 | 337,910 | +0.00(+0.00%) |
May 23, 2008 | 19.77 | 19.77 | 18.85 | 19.08 | 337,910 | -0.60(-3.07%) |
May 22, 2008 | 19.68 | 19.89 | 19.30 | 19.69 | 214,999 | +0.15(+0.76%) |
May 21, 2008 | 19.85 | 19.85 | 19.53 | 19.54 | 119,430 | -0.17(-0.85%) |
May 20, 2008 | 19.92 | 19.92 | 19.49 | 19.71 | 153,916 | -0.23(-1.14%) |
May 19, 2008 | 19.89 | 20.10 | 19.61 | 19.94 | 437,655 | +0.14(+0.70%) |
May 16, 2008 | 19.16 | 19.80 | 18.96 | 19.80 | 295,355 | +0.67(+3.52%) |
May 15, 2008 | 19.05 | 19.13 | 18.97 | 19.12 | 326,807 | +0.13(+0.68%) |
May 14, 2008 | 18.72 | 19.03 | 18.72 | 19.00 | 418,310 | +0.12(+0.63%) |
May 13, 2008 | 19.30 | 19.30 | 18.65 | 18.88 | 301,902 | -0.46(-2.36%) |
May 12, 2008 | 19.55 | 19.64 | 19.14 | 19.33 | 194,907 | -0.16(-0.81%) |
May 09, 2008 | 19.62 | 19.80 | 19.32 | 19.49 | 128,477 | -0.31(-1.55%) |
May 08, 2008 | 19.57 | 19.82 | 19.57 | 19.80 | 321,198 | +0.02(+0.10%) |
May 07, 2008 | 19.53 | 20.06 | 19.41 | 19.78 | 474,238 | +0.15(+0.76%) |
May 06, 2008 | 17.32 | 19.75 | 17.21 | 19.63 | 1,454,462 | +2.95(+17.69%) |
May 05, 2008 | 16.60 | 16.78 | 16.23 | 16.68 | 271,971 | +0.21(+1.26%) |
May 02, 2008 | 16.85 | 16.90 | 16.40 | 16.47 | 140,454 | -0.17(-1.01%) |
May 01, 2008 | 16.58 | 16.79 | 16.46 | 16.64 | 296,026 | +0.08(+0.48%) |
Apr 30, 2008 | 16.96 | 17.01 | 16.34 | 16.56 | 162,315 | -0.30(-1.76%) |
Apr 29, 2008 | 16.73 | 16.88 | 16.58 | 16.86 | 65,071 | +0.10(+0.59%) |
Apr 28, 2008 | 16.58 | 16.83 | 16.49 | 16.76 | 100,043 | +0.31(+1.87%) |
Apr 25, 2008 | 16.28 | 16.53 | 15.95 | 16.45 | 113,342 | +0.27(+1.65%) |
Apr 24, 2008 | 15.92 | 16.33 | 15.70 | 16.18 | 84,658 | +0.34(+2.12%) |
Apr 23, 2008 | 15.77 | 15.96 | 15.64 | 15.85 | 106,151 | -0.09(-0.56%) |
Apr 22, 2008 | 16.12 | 16.15 | 15.66 | 15.94 | 69,381 | -0.10(-0.62%) |
Apr 21, 2008 | 15.64 | 16.09 | 15.64 | 16.04 | 235,806 | +0.40(+2.53%) |
Apr 18, 2008 | 15.74 | 15.77 | 15.46 | 15.64 | 137,693 | +0.32(+2.07%) |
Apr 17, 2008 | 15.22 | 15.45 | 15.19 | 15.32 | 75,890 | +0.23(+1.51%) |
Apr 16, 2008 | 15.05 | 15.29 | 14.94 | 15.10 | 121,872 | +0.29(+1.94%) |
Apr 15, 2008 | 15.06 | 15.14 | 14.74 | 14.81 | 136,317 | -0.12(-0.80%) |
Apr 14, 2008 | 15.39 | 15.55 | 14.88 | 14.93 | 161,146 | -0.40(-2.58%) |
Apr 11, 2008 | 15.66 | 15.99 | 15.29 | 15.32 | 159,273 | -0.29(-1.84%) |
Apr 10, 2008 | 16.49 | 16.49 | 15.45 | 15.61 | 340,686 | +0.23(+1.48%) |
Apr 09, 2008 | 16.00 | 16.08 | 15.30 | 15.38 | 140,633 | -0.67(-4.19%) |
Apr 08, 2008 | 16.11 | 16.23 | 15.71 | 16.06 | 81,855 | -0.12(-0.73%) |
Apr 07, 2008 | 16.33 | 16.51 | 16.17 | 16.17 | 67,849 | +0.02(+0.12%) |
Apr 04, 2008 | 16.33 | 16.47 | 16.07 | 16.15 | 179,499 | -0.18(-1.09%) |
Apr 03, 2008 | 16.08 | 16.33 | 15.86 | 16.33 | 140,769 | +0.18(+1.10%) |
Apr 02, 2008 | 15.88 | 16.33 | 15.80 | 16.15 | 112,882 | +0.35(+2.19%) |
Apr 01, 2008 | 15.47 | 15.84 | 15.47 | 15.81 | 147,612 | +0.28(+1.78%) |
Mar 31, 2008 | 15.25 | 15.67 | 15.25 | 15.53 | 80,317 | +0.32(+2.08%) |
Mar 28, 2008 | 15.52 | 15.78 | 15.21 | 15.21 | 95,967 | -0.18(-1.16%) |
Mar 27, 2008 | 15.85 | 16.12 | 15.39 | 15.39 | 154,603 | -0.20(-1.27%) |
Mar 26, 2008 | 15.96 | 16.03 | 15.54 | 15.59 | 140,068 | -0.26(-1.62%) |
Mar 25, 2008 | 15.70 | 15.99 | 15.59 | 15.85 | 202,144 | +0.41(+2.63%) |
Mar 24, 2008 | 14.15 | 15.52 | 14.15 | 15.44 | 274,638 | +1.29(+9.09%) |
Mar 21, 2008 | 13.96 | 14.25 | 13.87 | 14.15 | 222,917 | +0.00(+0.00%) |
Mar 20, 2008 | 13.96 | 14.25 | 13.87 | 14.15 | 222,917 | +0.28(+2.00%) |
Mar 19, 2008 | 14.41 | 14.55 | 13.86 | 13.88 | 122,128 | -0.42(-2.91%) |
Mar 18, 2008 | 14.30 | 14.46 | 13.83 | 14.29 | 289,615 | +0.23(+1.62%) |
Mar 17, 2008 | 14.84 | 14.87 | 13.66 | 14.07 | 283,058 | -0.73(-4.95%) |
Mar 14, 2008 | 15.28 | 15.38 | 14.75 | 14.80 | 168,123 | -0.39(-2.54%) |
Mar 13, 2008 | 15.37 | 15.39 | 15.08 | 15.18 | 295,962 | -0.27(-1.73%) |
Mar 12, 2008 | 15.54 | 15.74 | 15.27 | 15.45 | 151,364 | -0.14(-0.89%) |
Mar 11, 2008 | 15.36 | 15.73 | 14.99 | 15.59 | 193,264 | +0.47(+3.08%) |
Mar 10, 2008 | 16.68 | 16.68 | 14.97 | 15.12 | 246,188 | -1.41(-8.50%) |
Mar 07, 2008 | 16.31 | 16.69 | 16.23 | 16.53 | 179,880 | +0.20(+1.21%) |
Mar 06, 2008 | 16.47 | 16.79 | 16.31 | 16.33 | 129,839 | -0.14(-0.84%) |
Mar 05, 2008 | 16.77 | 16.79 | 16.18 | 16.47 | 183,612 | -0.19(-1.13%) |
Mar 04, 2008 | 16.40 | 16.84 | 16.27 | 16.66 | 213,020 | +0.23(+1.39%) |
Mar 03, 2008 | 16.95 | 16.97 | 16.33 | 16.43 | 258,596 | -0.47(-2.75%) |
Feb 29, 2008 | 16.86 | 17.22 | 16.83 | 16.90 | 353,850 | -0.14(-0.81%) |
Feb 28, 2008 | 17.49 | 17.49 | 16.83 | 17.04 | 204,133 | -0.74(-4.18%) |
Feb 27, 2008 | 18.21 | 18.21 | 17.67 | 17.78 | 97,930 | -0.30(-1.64%) |
Feb 26, 2008 | 18.16 | 18.21 | 17.84 | 18.07 | 121,536 | +0.27(+1.50%) |
Feb 25, 2008 | 17.54 | 17.99 | 17.48 | 17.81 | 97,993 | +0.50(+2.92%) |
Feb 22, 2008 | 17.23 | 17.46 | 16.95 | 17.30 | 83,965 | +0.13(+0.75%) |
Feb 21, 2008 | 17.89 | 18.01 | 17.09 | 17.17 | 111,820 | -0.49(-2.80%) |
Feb 20, 2008 | 17.85 | 18.05 | 17.50 | 17.67 | 112,834 | -0.25(-1.38%) |
Feb 19, 2008 | 18.08 | 18.17 | 17.83 | 17.92 | 77,197 | +0.30(+1.69%) |
Feb 18, 2008 | 18.04 | 18.12 | 17.59 | 17.62 | 130,623 | +0.00(+0.00%) |
Feb 15, 2008 | 18.04 | 18.12 | 17.59 | 17.62 | 130,623 | -0.43(-2.36%) |
Feb 14, 2008 | 18.31 | 18.31 | 17.94 | 18.05 | 119,219 | -0.24(-1.30%) |
Feb 13, 2008 | 18.13 | 18.31 | 17.86 | 18.28 | 128,606 | +0.47(+2.61%) |
Feb 12, 2008 | 17.54 | 18.31 | 17.34 | 17.82 | 368,343 | +1.13(+6.76%) |
Feb 11, 2008 | 16.94 | 16.99 | 16.40 | 16.69 | 84,543 | -0.21(-1.23%) |
Feb 08, 2008 | 17.45 | 17.60 | 16.75 | 16.90 | 89,937 | -0.56(-3.23%) |
Feb 07, 2008 | 16.86 | 17.46 | 16.86 | 17.46 | 106,751 | +0.61(+3.64%) |
Feb 06, 2008 | 17.19 | 17.38 | 16.83 | 16.85 | 88,618 | -0.28(-1.62%) |
Feb 05, 2008 | 17.56 | 17.67 | 17.12 | 17.12 | 125,677 | -0.83(-4.63%) |
Feb 04, 2008 | 18.14 | 18.29 | 17.87 | 17.96 | 108,311 | +0.05(+0.28%) |
Feb 01, 2008 | 17.98 | 18.01 | 17.54 | 17.91 | 115,171 | +0.19(+1.06%) |
Jan 31, 2008 | 17.32 | 17.98 | 17.22 | 17.72 | 152,268 | +0.38(+2.17%) |
Jan 30, 2008 | 17.39 | 17.72 | 17.23 | 17.34 | 154,055 | +0.17(+0.98%) |
Jan 29, 2008 | 18.00 | 18.26 | 17.15 | 17.17 | 190,963 | -0.33(-1.87%) |
Jan 28, 2008 | 17.24 | 17.86 | 17.07 | 17.50 | 206,352 | +0.71(+4.25%) |
Jan 25, 2008 | 18.26 | 18.31 | 16.65 | 16.79 | 507,366 | -0.72(-4.13%) |
Jan 24, 2008 | 16.12 | 17.84 | 16.09 | 17.51 | 584,770 | +1.48(+9.27%) |
Jan 23, 2008 | 16.26 | 16.76 | 15.32 | 16.03 | 371,542 | -0.59(-3.57%) |
Jan 22, 2008 | 16.40 | 17.26 | 16.17 | 16.62 | 216,078 | -0.27(-1.58%) |
Jan 21, 2008 | 17.09 | 17.48 | 16.71 | 16.89 | 283,262 | +0.00(+0.00%) |
Jan 18, 2008 | 17.09 | 17.48 | 16.71 | 16.89 | 283,262 | -0.22(-1.27%) |
Jan 17, 2008 | 18.06 | 18.11 | 16.92 | 17.10 | 192,771 | -0.95(-5.26%) |
Jan 16, 2008 | 18.36 | 18.52 | 18.02 | 18.05 | 198,040 | -0.32(-1.72%) |
Jan 15, 2008 | 18.61 | 18.63 | 18.32 | 18.37 | 141,930 | -0.42(-2.21%) |
Jan 14, 2008 | 18.70 | 19.10 | 18.41 | 18.79 | 213,516 | +0.02(+0.11%) |
Jan 11, 2008 | 18.90 | 19.20 | 18.74 | 18.77 | 387,228 | -0.24(-1.25%) |
Jan 10, 2008 | 18.66 | 19.21 | 18.39 | 19.01 | 105,787 | +0.17(+0.89%) |
Jan 09, 2008 | 18.61 | 18.86 | 18.10 | 18.84 | 226,995 | +0.25(+1.33%) |
Jan 08, 2008 | 19.17 | 19.17 | 18.57 | 18.59 | 329,246 | -0.48(-2.54%) |
Jan 07, 2008 | 19.54 | 19.58 | 18.77 | 19.07 | 208,268 | -0.42(-2.13%) |
Jan 04, 2008 | 19.31 | 19.70 | 19.01 | 19.49 | 208,719 | +0.03(+0.15%) |
Jan 03, 2008 | 19.28 | 19.55 | 19.18 | 19.46 | 143,575 | +0.06(+0.31%) |
Jan 02, 2008 | 19.80 | 20.07 | 19.08 | 19.40 | 322,235 | -0.39(-1.95%) |
Jan 01, 2008 | 19.97 | 20.12 | 19.78 | 19.79 | 60,412 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.12 | 19.78 | 19.79 | 60,412 | -0.29(-1.43%) |
Dec 28, 2007 | 20.17 | 20.38 | 20.07 | 20.07 | 63,543 | -0.06(-0.30%) |
Dec 27, 2007 | 20.42 | 20.45 | 20.08 | 20.13 | 106,078 | -0.29(-1.41%) |
Dec 26, 2007 | 19.78 | 20.42 | 19.78 | 20.42 | 121,974 | +0.41(+2.03%) |
Dec 24, 2007 | 20.48 | 20.50 | 19.82 | 20.01 | 93,964 | -0.52(-2.55%) |
Dec 21, 2007 | 19.41 | 20.56 | 19.28 | 20.54 | 332,139 | +1.39(+7.24%) |
Dec 20, 2007 | 19.01 | 19.17 | 18.61 | 19.15 | 174,473 | +0.38(+2.00%) |
Dec 19, 2007 | 18.84 | 18.98 | 18.35 | 18.78 | 97,790 | +0.00(+0.00%) |
Dec 18, 2007 | 18.52 | 18.81 | 18.26 | 18.78 | 113,136 | +0.34(+1.83%) |
Dec 17, 2007 | 19.53 | 19.53 | 18.24 | 18.44 | 224,162 | -1.09(-5.58%) |
Dec 14, 2007 | 19.65 | 20.17 | 19.47 | 19.53 | 126,133 | -0.29(-1.45%) |
Dec 13, 2007 | 19.67 | 19.82 | 19.47 | 19.82 | 127,964 | +0.00(+0.00%) |
Dec 12, 2007 | 19.89 | 20.02 | 19.61 | 19.82 | 162,075 | +0.27(+1.37%) |
Dec 11, 2007 | 19.90 | 20.28 | 19.55 | 19.55 | 207,431 | -0.30(-1.50%) |
Dec 10, 2007 | 20.23 | 20.23 | 19.70 | 19.85 | 370,855 | -0.42(-2.05%) |
Dec 07, 2007 | 20.27 | 20.28 | 20.10 | 20.26 | 118,473 | +0.00(+0.00%) |
Dec 06, 2007 | 20.15 | 20.27 | 19.81 | 20.26 | 144,950 | +0.17(+0.84%) |
Dec 05, 2007 | 20.04 | 20.27 | 19.80 | 20.09 | 166,827 | +0.29(+1.45%) |
Dec 04, 2007 | 20.10 | 20.13 | 19.81 | 19.81 | 165,261 | -0.29(-1.43%) |
Dec 03, 2007 | 20.54 | 20.54 | 19.94 | 20.09 | 210,246 | -0.05(-0.25%) |
Nov 30, 2007 | 20.07 | 20.84 | 19.88 | 20.14 | 241,499 | +0.27(+1.34%) |
Nov 29, 2007 | 20.29 | 20.29 | 19.79 | 19.88 | 137,017 | -0.42(-2.05%) |
Nov 28, 2007 | 20.12 | 20.43 | 20.10 | 20.29 | 130,877 | +0.40(+1.99%) |
Nov 27, 2007 | 19.80 | 19.95 | 19.55 | 19.90 | 146,907 | +0.10(+0.50%) |
Nov 26, 2007 | 19.58 | 19.86 | 19.51 | 19.80 | 243,038 | +0.21(+1.06%) |
Nov 23, 2007 | 19.68 | 19.81 | 19.13 | 19.59 | 109,124 | -0.07(-0.35%) |
Nov 21, 2007 | 19.28 | 20.03 | 18.71 | 19.66 | 201,795 | +0.30(+1.53%) |
Nov 20, 2007 | 19.18 | 19.51 | 19.05 | 19.36 | 107,516 | +0.19(+0.98%) |
Nov 19, 2007 | 19.20 | 19.37 | 18.69 | 19.17 | 124,202 | -0.05(-0.26%) |
Nov 16, 2007 | 19.66 | 19.66 | 19.18 | 19.22 | 103,463 | -0.37(-1.87%) |
Nov 15, 2007 | 19.93 | 20.00 | 19.43 | 19.59 | 81,268 | -0.33(-1.64%) |
Nov 14, 2007 | 20.44 | 20.44 | 19.69 | 19.92 | 133,283 | -0.32(-1.57%) |
Nov 13, 2007 | 20.74 | 20.89 | 20.11 | 20.23 | 181,806 | -0.49(-2.39%) |
Nov 12, 2007 | 20.95 | 21.04 | 20.05 | 20.73 | 208,322 | -0.30(-1.41%) |
Nov 09, 2007 | 20.66 | 21.28 | 20.41 | 21.02 | 353,561 | +0.44(+2.12%) |
Nov 08, 2007 | 20.14 | 20.79 | 20.00 | 20.59 | 206,567 | +0.44(+2.16%) |
Nov 07, 2007 | 19.81 | 20.42 | 19.12 | 20.15 | 232,513 | +0.35(+1.75%) |
Nov 06, 2007 | 21.28 | 21.28 | 19.52 | 19.81 | 590,186 | +1.05(+5.59%) |
Nov 05, 2007 | 18.79 | 19.09 | 18.51 | 18.76 | 114,600 | -0.10(-0.53%) |
Nov 02, 2007 | 18.26 | 19.76 | 18.09 | 18.86 | 198,276 | +0.75(+4.16%) |
Nov 01, 2007 | 19.05 | 19.09 | 18.10 | 18.10 | 149,779 | -0.74(-3.94%) |
Oct 31, 2007 | 19.25 | 19.29 | 18.60 | 18.85 | 156,375 | -0.31(-1.60%) |
Oct 30, 2007 | 19.63 | 19.65 | 19.14 | 19.15 | 134,176 | -0.48(-2.42%) |
Oct 29, 2007 | 19.45 | 19.71 | 19.29 | 19.63 | 92,656 | +0.32(+1.64%) |
Oct 26, 2007 | 19.46 | 19.51 | 18.99 | 19.31 | 100,202 | +0.05(+0.26%) |
Oct 25, 2007 | 20.00 | 20.18 | 18.98 | 19.26 | 255,959 | -0.75(-3.76%) |
Oct 24, 2007 | 20.35 | 20.35 | 19.82 | 20.01 | 127,606 | -0.40(-1.94%) |
Oct 23, 2007 | 20.67 | 20.67 | 19.76 | 20.41 | 115,424 | -0.03(-0.15%) |
Oct 22, 2007 | 21.16 | 21.16 | 19.80 | 20.44 | 182,854 | -0.78(-3.68%) |
Oct 19, 2007 | 21.83 | 21.83 | 21.18 | 21.22 | 121,761 | -0.63(-2.90%) |
Oct 18, 2007 | 21.83 | 21.86 | 21.60 | 21.86 | 272,657 | +0.02(+0.09%) |
Oct 17, 2007 | 21.86 | 22.11 | 21.70 | 21.84 | 265,350 | +0.15(+0.68%) |
Oct 16, 2007 | 20.90 | 21.84 | 20.83 | 21.69 | 380,591 | +0.83(+3.99%) |
Oct 15, 2007 | 20.29 | 20.91 | 20.00 | 20.86 | 325,122 | +0.61(+3.03%) |
Oct 12, 2007 | 19.80 | 20.24 | 19.65 | 20.24 | 222,767 | +0.48(+2.40%) |
Oct 11, 2007 | 19.60 | 19.96 | 19.30 | 19.77 | 350,905 | +0.35(+1.78%) |
Oct 10, 2007 | 19.35 | 19.42 | 19.15 | 19.42 | 96,868 | +0.12(+0.62%) |
Oct 09, 2007 | 19.29 | 19.42 | 19.17 | 19.30 | 142,613 | +0.10(+0.52%) |
Oct 08, 2007 | 19.29 | 19.30 | 19.10 | 19.20 | 87,054 | -0.04(-0.21%) |
Oct 05, 2007 | 19.25 | 19.36 | 19.08 | 19.24 | 98,080 | +0.05(+0.26%) |
Oct 04, 2007 | 19.25 | 19.25 | 19.13 | 19.19 | 45,416 | -0.03(-0.15%) |
Oct 03, 2007 | 19.19 | 19.25 | 19.07 | 19.22 | 67,384 | -0.04(-0.21%) |
Oct 02, 2007 | 19.26 | 19.31 | 19.10 | 19.26 | 82,273 | +0.10(+0.52%) |
Oct 01, 2007 | 19.52 | 19.52 | 18.92 | 19.16 | 116,899 | -0.30(-1.53%) |
Sep 28, 2007 | 19.70 | 19.75 | 19.40 | 19.46 | 80,756 | -0.09(-0.46%) |
Sep 27, 2007 | 19.52 | 19.69 | 19.31 | 19.55 | 74,472 | +0.16(+0.82%) |
Sep 26, 2007 | 19.02 | 19.69 | 19.00 | 19.39 | 258,902 | +0.46(+2.40%) |
Sep 25, 2007 | 18.61 | 19.00 | 18.41 | 18.94 | 111,535 | +0.22(+1.16%) |
Sep 24, 2007 | 18.81 | 18.81 | 18.05 | 18.72 | 179,207 | -0.09(-0.47%) |
Sep 21, 2007 | 18.81 | 18.86 | 18.72 | 18.81 | 146,940 | +0.04(+0.21%) |
Sep 20, 2007 | 19.05 | 19.22 | 18.70 | 18.77 | 64,578 | -0.26(-1.35%) |
Sep 19, 2007 | 19.06 | 19.30 | 18.79 | 19.02 | 87,912 | -0.03(-0.16%) |
Sep 18, 2007 | 18.43 | 19.05 | 18.43 | 19.05 | 193,994 | +0.65(+3.55%) |
Sep 17, 2007 | 18.69 | 18.74 | 17.95 | 18.40 | 90,920 | -0.37(-1.95%) |
Sep 14, 2007 | 18.74 | 18.79 | 18.32 | 18.77 | 32,120 | -0.05(-0.26%) |
Sep 13, 2007 | 18.29 | 19.08 | 18.17 | 18.82 | 170,033 | +0.58(+3.20%) |
Sep 12, 2007 | 18.09 | 18.26 | 17.72 | 18.23 | 54,884 | +0.00(+0.00%) |
Sep 11, 2007 | 17.71 | 18.26 | 17.63 | 18.23 | 69,343 | +0.59(+3.37%) |
Sep 10, 2007 | 17.81 | 17.82 | 17.44 | 17.64 | 45,813 | -0.01(-0.06%) |
Sep 07, 2007 | 18.14 | 18.39 | 17.62 | 17.65 | 92,122 | -0.64(-3.52%) |
Sep 06, 2007 | 18.51 | 18.53 | 18.25 | 18.29 | 83,105 | -0.21(-1.12%) |
Sep 05, 2007 | 18.61 | 18.73 | 18.45 | 18.50 | 148,223 | -0.21(-1.11%) |
Sep 04, 2007 | 18.25 | 18.80 | 18.25 | 18.71 | 63,717 | +0.43(+2.33%) |
Aug 31, 2007 | 18.79 | 18.80 | 18.20 | 18.28 | 44,656 | -0.29(-1.55%) |
Aug 30, 2007 | 18.21 | 18.82 | 18.21 | 18.57 | 34,201 | +0.11(+0.59%) |
Aug 29, 2007 | 18.18 | 18.56 | 17.95 | 18.46 | 34,704 | +0.39(+2.14%) |
Aug 28, 2007 | 18.58 | 18.61 | 18.05 | 18.07 | 49,096 | -0.85(-4.50%) |
Aug 27, 2007 | 18.72 | 19.20 | 18.64 | 18.93 | 131,515 | +0.19(+1.00%) |
Aug 24, 2007 | 18.80 | 18.83 | 18.41 | 18.74 | 82,134 | -0.10(-0.53%) |
Aug 23, 2007 | 18.50 | 19.18 | 18.32 | 18.84 | 228,793 | +0.39(+2.09%) |
Aug 22, 2007 | 18.68 | 18.68 | 18.27 | 18.45 | 37,267 | +0.00(+0.00%) |
Aug 21, 2007 | 18.96 | 18.96 | 18.36 | 18.45 | 53,489 | -0.41(-2.15%) |
Aug 20, 2007 | 18.68 | 18.92 | 18.47 | 18.86 | 67,829 | +0.21(+1.11%) |
Aug 17, 2007 | 18.03 | 18.71 | 17.49 | 18.65 | 139,307 | +1.15(+6.56%) |
Aug 16, 2007 | 17.94 | 18.09 | 17.09 | 17.50 | 245,113 | -0.41(-2.27%) |
Aug 15, 2007 | 18.00 | 18.15 | 17.82 | 17.91 | 75,516 | -0.20(-1.09%) |
Aug 14, 2007 | 18.22 | 18.25 | 17.74 | 18.10 | 155,068 | -0.10(-0.54%) |
Aug 13, 2007 | 19.19 | 19.19 | 17.93 | 18.20 | 111,843 | -0.68(-3.62%) |
Aug 10, 2007 | 18.95 | 19.45 | 18.66 | 18.89 | 182,732 | -0.36(-1.85%) |
Aug 09, 2007 | 17.82 | 19.30 | 17.82 | 19.24 | 186,334 | +1.14(+6.29%) |
Aug 08, 2007 | 19.05 | 20.01 | 18.06 | 18.10 | 432,698 | +0.26(+1.44%) |
Aug 07, 2007 | 16.93 | 18.81 | 16.36 | 17.85 | 476,406 | -1.29(-6.73%) |
Aug 06, 2007 | 18.81 | 19.56 | 18.16 | 19.13 | 198,073 | +0.23(+1.20%) |
Aug 03, 2007 | 18.92 | 19.50 | 18.76 | 18.91 | 134,651 | -0.81(-4.12%) |
Aug 02, 2007 | 18.93 | 19.88 | 18.66 | 19.72 | 234,196 | +0.82(+4.35%) |
Aug 01, 2007 | 18.87 | 19.07 | 18.07 | 18.90 | 159,063 | -0.08(-0.42%) |
Jul 31, 2007 | 19.24 | 19.28 | 18.93 | 18.98 | 74,981 | -0.09(-0.47%) |
Jul 30, 2007 | 18.94 | 19.25 | 18.81 | 19.06 | 70,998 | +0.14(+0.73%) |
Jul 27, 2007 | 19.21 | 19.26 | 18.75 | 18.93 | 96,852 | -0.45(-2.30%) |
Jul 26, 2007 | 19.01 | 19.40 | 18.82 | 19.37 | 115,198 | +0.17(+0.88%) |
Jul 25, 2007 | 19.27 | 19.41 | 19.07 | 19.20 | 96,441 | -0.01(-0.05%) |
Jul 24, 2007 | 19.65 | 19.70 | 19.19 | 19.21 | 110,306 | -0.58(-2.95%) |
Jul 23, 2007 | 19.84 | 20.00 | 19.61 | 19.80 | 83,452 | +0.01(+0.05%) |
Jul 20, 2007 | 19.80 | 20.20 | 19.75 | 19.79 | 200,432 | -0.05(-0.25%) |
Jul 19, 2007 | 20.00 | 20.08 | 19.79 | 19.84 | 132,623 | +0.02(+0.10%) |
Jul 18, 2007 | 19.97 | 20.19 | 19.79 | 19.82 | 261,005 | -0.31(-1.53%) |
Jul 17, 2007 | 19.80 | 20.20 | 19.78 | 20.12 | 147,346 | +0.30(+1.50%) |
Jul 16, 2007 | 19.79 | 20.04 | 19.67 | 19.83 | 187,988 | +0.04(+0.20%) |
Jul 13, 2007 | 19.79 | 19.87 | 19.49 | 19.79 | 208,357 | -0.01(-0.05%) |
Jul 12, 2007 | 19.30 | 19.90 | 19.09 | 19.80 | 261,789 | +0.56(+2.93%) |
Jul 11, 2007 | 19.11 | 19.28 | 18.96 | 19.23 | 153,685 | +0.07(+0.36%) |
Jul 10, 2007 | 19.07 | 19.30 | 18.76 | 19.16 | 67,242 | +0.05(+0.26%) |
Jul 09, 2007 | 19.11 | 19.34 | 19.03 | 19.11 | 206,518 | -0.03(-0.16%) |
Jul 06, 2007 | 18.65 | 19.22 | 18.56 | 19.14 | 106,046 | +0.45(+2.38%) |
Jul 05, 2007 | 18.92 | 18.94 | 18.56 | 18.70 | 46,098 | -0.34(-1.77%) |
Jul 03, 2007 | 19.17 | 19.27 | 18.73 | 19.03 | 42,592 | -0.17(-0.88%) |
Jul 02, 2007 | 19.84 | 19.87 | 19.01 | 19.20 | 249,384 | -0.54(-2.76%) |
Jun 29, 2007 | 19.95 | 20.09 | 19.68 | 19.75 | 92,957 | -0.31(-1.53%) |
Jun 28, 2007 | 20.14 | 20.14 | 19.87 | 20.05 | 145,892 | -0.06(-0.30%) |
Jun 27, 2007 | 20.04 | 20.34 | 19.90 | 20.11 | 255,108 | -0.11(-0.54%) |
Jun 26, 2007 | 20.71 | 20.71 | 19.88 | 20.22 | 156,689 | -0.35(-1.68%) |
Jun 25, 2007 | 21.03 | 21.35 | 20.40 | 20.57 | 191,974 | -0.47(-2.21%) |
Jun 22, 2007 | 21.06 | 21.17 | 20.64 | 21.03 | 496,579 | -0.12(-0.56%) |
Jun 21, 2007 | 21.07 | 21.15 | 20.80 | 21.15 | 82,026 | +0.07(+0.33%) |
Jun 20, 2007 | 20.98 | 21.23 | 20.92 | 21.08 | 150,021 | +0.19(+0.90%) |
Jun 19, 2007 | 20.93 | 21.01 | 20.66 | 20.90 | 89,811 | -0.08(-0.38%) |
Jun 18, 2007 | 21.01 | 21.01 | 20.79 | 20.98 | 130,018 | +0.14(+0.67%) |
Jun 15, 2007 | 20.81 | 20.98 | 20.40 | 20.84 | 280,646 | +0.09(+0.43%) |
Jun 14, 2007 | 20.34 | 20.76 | 20.08 | 20.75 | 82,739 | +0.20(+0.96%) |
Jun 13, 2007 | 20.08 | 20.74 | 20.08 | 20.55 | 52,936 | +0.44(+2.17%) |
Jun 12, 2007 | 19.90 | 20.79 | 19.76 | 20.11 | 204,777 | -0.17(-0.83%) |
Jun 11, 2007 | 21.02 | 21.21 | 20.05 | 20.28 | 283,016 | -1.01(-4.74%) |
Jun 08, 2007 | 21.95 | 22.08 | 21.12 | 21.29 | 141,557 | -0.84(-3.80%) |
Jun 07, 2007 | 22.49 | 22.77 | 21.98 | 22.13 | 388,094 | -0.20(-0.89%) |
Jun 06, 2007 | 22.63 | 22.63 | 21.43 | 22.33 | 102,112 | -0.52(-2.30%) |
Jun 05, 2007 | 22.95 | 23.70 | 22.08 | 22.86 | 133,538 | -0.35(-1.49%) |
Jun 04, 2007 | 22.67 | 23.23 | 22.42 | 23.20 | 129,887 | +0.46(+2.00%) |