Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.67 | 15.57 | 14.67 | 15.07 | 6,817 | +0.72(+4.99%) |
May 29, 2008 | 14.77 | 14.77 | 14.32 | 14.35 | 2,395 | -0.16(-1.13%) |
May 28, 2008 | 14.75 | 14.77 | 14.32 | 14.52 | 1,229 | -0.04(-0.25%) |
May 27, 2008 | 14.54 | 14.55 | 14.17 | 14.55 | 698 | +0.49(+3.46%) |
May 26, 2008 | 14.32 | 14.32 | 14.06 | 14.07 | 719 | +0.00(+0.00%) |
May 23, 2008 | 14.32 | 14.32 | 14.06 | 14.07 | 719 | -0.25(-1.75%) |
May 22, 2008 | 14.31 | 14.32 | 14.31 | 14.32 | 419 | +0.11(+0.81%) |
May 21, 2008 | 14.32 | 14.32 | 14.20 | 14.20 | 644 | -0.15(-1.05%) |
May 20, 2008 | 14.70 | 14.70 | 14.34 | 14.35 | 1,222 | -0.37(-2.53%) |
May 19, 2008 | 14.85 | 14.87 | 14.70 | 14.72 | 3,098 | -0.31(-2.05%) |
May 16, 2008 | 15.21 | 15.21 | 15.03 | 15.03 | 2,397 | +0.18(+1.21%) |
May 15, 2008 | 15.21 | 15.21 | 14.85 | 14.85 | 908 | -0.36(-2.35%) |
May 14, 2008 | 15.22 | 15.32 | 15.17 | 15.21 | 2,514 | +0.18(+1.19%) |
May 13, 2008 | 15.21 | 15.21 | 15.03 | 15.03 | 684 | -0.18(-1.18%) |
May 12, 2008 | 15.38 | 15.38 | 14.86 | 15.21 | 977 | -0.03(-0.19%) |
May 09, 2008 | 15.25 | 15.25 | 15.23 | 15.24 | 670 | +0.31(+2.11%) |
May 08, 2008 | 14.94 | 14.94 | 14.92 | 14.92 | 868 | -0.47(-3.02%) |
May 07, 2008 | 15.21 | 15.39 | 15.04 | 15.39 | 25,523 | +0.36(+2.38%) |
May 06, 2008 | 14.71 | 15.21 | 14.71 | 15.03 | 9,241 | +0.18(+1.21%) |
May 05, 2008 | 14.39 | 14.85 | 14.39 | 14.85 | 2,453 | +0.54(+3.75%) |
May 02, 2008 | 13.97 | 14.39 | 13.97 | 14.32 | 3,720 | -0.15(-1.04%) |
May 01, 2008 | 14.32 | 14.47 | 14.31 | 14.47 | 698 | +0.18(+1.25%) |
Apr 30, 2008 | 14.29 | 14.29 | 14.29 | 14.29 | 419 | +0.32(+2.31%) |
Apr 29, 2008 | 14.02 | 14.59 | 13.96 | 13.97 | 5,255 | -0.06(-0.46%) |
Apr 28, 2008 | 14.03 | 14.03 | 14.03 | 14.03 | 156 | -0.17(-1.21%) |
Apr 25, 2008 | 14.32 | 14.32 | 14.20 | 14.20 | 284 | -0.41(-2.79%) |
Apr 24, 2008 | 14.52 | 14.61 | 14.04 | 14.61 | 3,566 | -0.06(-0.44%) |
Apr 23, 2008 | 14.75 | 14.75 | 14.67 | 14.67 | 856 | -0.47(-3.07%) |
Apr 22, 2008 | 15.14 | 15.17 | 14.78 | 15.14 | 7,211 | +0.00(+0.00%) |
Apr 21, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 1,257 | -0.04(-0.24%) |
Apr 18, 2008 | 15.04 | 15.17 | 15.04 | 15.17 | 5,029 | +0.14(+0.90%) |
Apr 17, 2008 | 15.04 | 15.04 | 15.04 | 15.04 | 606 | +0.00(+0.00%) |
Apr 16, 2008 | 15.06 | 15.34 | 15.04 | 15.04 | 2,042 | -0.03(-0.19%) |
Apr 15, 2008 | 15.06 | 15.07 | 15.06 | 15.07 | 481 | -0.05(-0.33%) |
Apr 14, 2008 | 15.12 | 15.12 | 15.04 | 15.12 | 1,197 | -0.10(-0.66%) |
Apr 11, 2008 | 15.40 | 15.93 | 15.22 | 15.22 | 23,399 | +0.03(+0.19%) |
Apr 10, 2008 | 15.50 | 15.75 | 15.14 | 15.19 | 6,749 | -0.17(-1.12%) |
Apr 09, 2008 | 15.36 | 15.36 | 15.36 | 15.36 | 342 | -0.03(-0.19%) |
Apr 08, 2008 | 15.40 | 15.53 | 15.06 | 15.39 | 2,374 | +0.35(+2.33%) |
Apr 07, 2008 | 15.51 | 15.51 | 15.04 | 15.04 | 3,447 | -0.04(-0.29%) |
Apr 04, 2008 | 15.14 | 15.25 | 15.07 | 15.08 | 7,704 | -0.22(-1.45%) |
Apr 03, 2008 | 15.30 | 15.30 | 15.30 | 15.30 | 698 | -0.43(-2.73%) |
Apr 02, 2008 | 15.73 | 15.75 | 15.53 | 15.73 | 6,723 | +0.16(+1.06%) |
Apr 01, 2008 | 15.75 | 15.75 | 15.57 | 15.57 | 4,740 | -0.02(-0.14%) |
Mar 31, 2008 | 15.11 | 15.59 | 15.11 | 15.59 | 838 | +0.13(+0.83%) |
Mar 28, 2008 | 15.39 | 15.46 | 15.03 | 15.46 | 5,018 | +0.29(+1.89%) |
Mar 27, 2008 | 14.52 | 15.75 | 14.52 | 15.17 | 10,431 | +0.54(+3.67%) |
Mar 26, 2008 | 14.67 | 14.67 | 14.22 | 14.64 | 6,318 | -0.04(-0.24%) |
Mar 25, 2008 | 14.67 | 14.67 | 14.67 | 14.67 | 1,246 | +0.37(+2.59%) |
Mar 24, 2008 | 14.17 | 14.62 | 14.17 | 14.30 | 6,172 | -0.01(-0.09%) |
Mar 21, 2008 | 14.32 | 14.32 | 14.32 | 14.32 | 139 | +0.00(+0.00%) |
Mar 20, 2008 | 14.32 | 14.32 | 14.32 | 14.32 | 139 | +0.18(+1.27%) |
Mar 19, 2008 | 14.30 | 14.42 | 14.14 | 14.14 | 1,601 | +0.18(+1.28%) |
Mar 18, 2008 | 13.99 | 13.99 | 13.96 | 13.96 | 1,852 | +0.00(+0.00%) |
Mar 17, 2008 | 14.02 | 14.02 | 13.96 | 13.96 | 1,955 | -0.57(-3.94%) |
Mar 14, 2008 | 14.53 | 14.53 | 14.53 | 14.53 | 413 | -0.25(-1.70%) |
Mar 13, 2008 | 14.86 | 14.88 | 14.78 | 14.78 | 7,060 | +0.13(+0.88%) |
Mar 12, 2008 | 14.02 | 15.02 | 14.02 | 14.65 | 6,954 | +0.67(+4.76%) |
Mar 11, 2008 | 14.14 | 15.03 | 13.99 | 13.99 | 25,015 | -0.15(-1.06%) |
Mar 10, 2008 | 14.24 | 14.24 | 13.99 | 14.14 | 14,490 | -0.04(-0.25%) |
Mar 07, 2008 | 14.24 | 14.24 | 14.06 | 14.17 | 4,330 | +0.00(+0.00%) |
Mar 06, 2008 | 14.24 | 14.24 | 14.17 | 14.17 | 6,204 | -0.11(-0.80%) |
Mar 05, 2008 | 14.29 | 14.29 | 14.29 | 14.29 | 157 | +0.04(+0.30%) |
Mar 04, 2008 | 14.09 | 14.24 | 14.09 | 14.24 | 2,479 | +0.11(+0.76%) |
Mar 03, 2008 | 13.99 | 14.14 | 13.99 | 14.14 | 3,129 | +0.17(+1.23%) |
Feb 29, 2008 | 14.32 | 14.40 | 13.96 | 13.97 | 11,902 | -0.18(-1.27%) |
Feb 28, 2008 | 14.14 | 14.28 | 14.14 | 14.14 | 2,071 | +0.16(+1.13%) |
Feb 27, 2008 | 14.32 | 14.32 | 13.99 | 13.99 | 6,120 | -0.04(-0.26%) |
Feb 26, 2008 | 14.40 | 14.42 | 13.99 | 14.02 | 4,917 | -0.24(-1.66%) |
Feb 25, 2008 | 14.32 | 14.32 | 13.94 | 14.26 | 26,201 | +0.23(+1.63%) |
Feb 22, 2008 | 14.03 | 14.03 | 14.03 | 14.03 | 1,117 | -0.39(-2.68%) |
Feb 21, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 139 | +0.39(+2.76%) |
Feb 20, 2008 | 14.04 | 14.04 | 13.99 | 14.03 | 25,359 | +0.01(+0.10%) |
Feb 19, 2008 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 14.42 | 14.42 | 14.02 | 14.02 | 1,596 | +0.00(+0.00%) |
Feb 15, 2008 | 14.42 | 14.42 | 14.02 | 14.02 | 1,596 | +0.01(+0.05%) |
Feb 14, 2008 | 14.01 | 14.01 | 14.01 | 14.01 | 279 | -0.42(-2.88%) |
Feb 13, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 417 | +0.25(+1.77%) |
Feb 12, 2008 | 14.65 | 14.65 | 14.09 | 14.17 | 26,511 | +0.19(+1.33%) |
Feb 11, 2008 | 14.14 | 14.14 | 13.96 | 13.99 | 2,110 | +0.02(+0.15%) |
Feb 08, 2008 | 13.76 | 13.97 | 13.76 | 13.97 | 803 | -0.22(-1.56%) |
Feb 07, 2008 | 14.34 | 14.34 | 14.19 | 14.19 | 983 | -0.45(-3.09%) |
Feb 06, 2008 | 15.00 | 15.00 | 14.64 | 14.64 | 698 | -0.06(-0.38%) |
Feb 05, 2008 | 14.67 | 14.70 | 14.62 | 14.70 | 2,849 | +0.38(+2.65%) |
Feb 04, 2008 | 14.32 | 14.32 | 14.06 | 14.32 | 5,618 | -0.34(-2.34%) |
Feb 01, 2008 | 14.89 | 15.07 | 14.66 | 14.66 | 9,599 | +0.58(+4.12%) |
Jan 31, 2008 | 13.71 | 14.08 | 13.71 | 14.08 | 10,952 | +0.33(+2.39%) |
Jan 30, 2008 | 14.92 | 14.92 | 13.71 | 13.75 | 15,402 | -0.35(-2.49%) |
Jan 29, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 1,065 | +0.06(+0.46%) |
Jan 28, 2008 | 14.04 | 14.04 | 14.04 | 14.04 | 2,794 | +0.01(+0.05%) |
Jan 25, 2008 | 13.96 | 14.03 | 13.87 | 14.03 | 2,686 | +0.06(+0.46%) |
Jan 24, 2008 | 14.42 | 14.42 | 13.92 | 13.97 | 5,958 | -1.17(-7.75%) |
Jan 23, 2008 | 14.50 | 15.14 | 13.60 | 15.14 | 6,682 | +0.63(+4.34%) |
Jan 22, 2008 | 14.50 | 15.33 | 14.50 | 14.51 | 3,975 | +0.01(+0.05%) |
Jan 21, 2008 | 14.51 | 14.72 | 14.50 | 14.50 | 7,817 | +0.00(+0.00%) |
Jan 18, 2008 | 14.51 | 14.72 | 14.50 | 14.50 | 7,817 | -0.19(-1.27%) |
Jan 17, 2008 | 14.50 | 14.69 | 14.50 | 14.69 | 698 | +0.19(+1.28%) |
Jan 16, 2008 | 14.75 | 14.75 | 14.50 | 14.50 | 4,207 | -0.17(-1.17%) |
Jan 15, 2008 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 14.70 | 14.70 | 14.67 | 14.67 | 2,387 | -0.04(-0.29%) |
Jan 11, 2008 | 15.01 | 15.04 | 14.71 | 14.72 | 7,488 | -0.33(-2.19%) |
Jan 10, 2008 | 15.23 | 15.23 | 14.95 | 15.05 | 15,794 | -0.16(-1.08%) |
Jan 09, 2008 | 15.65 | 15.65 | 15.21 | 15.21 | 3,777 | -0.43(-2.75%) |
Jan 08, 2008 | 15.59 | 15.64 | 15.59 | 15.64 | 342 | +0.16(+1.06%) |
Jan 07, 2008 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 16.28 | 16.28 | 15.32 | 15.48 | 1,860 | -0.46(-2.88%) |
Jan 03, 2008 | 16.59 | 17.04 | 15.93 | 15.93 | 4,952 | -0.77(-4.59%) |
Jan 02, 2008 | 16.64 | 16.70 | 15.85 | 16.70 | 1,872 | +0.29(+1.74%) |
Jan 01, 2008 | 16.46 | 16.57 | 16.05 | 16.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.46 | 16.57 | 16.05 | 16.41 | 2,785 | -0.15(-0.91%) |
Dec 28, 2007 | 16.62 | 16.64 | 16.56 | 16.56 | 1,955 | +0.21(+1.31%) |
Dec 27, 2007 | 15.35 | 16.62 | 15.33 | 16.35 | 3,359 | +0.80(+5.16%) |
Dec 26, 2007 | 15.26 | 15.78 | 15.26 | 15.55 | 419 | +0.11(+0.70%) |
Dec 24, 2007 | 15.96 | 15.96 | 15.22 | 15.44 | 1,135 | +0.20(+1.32%) |
Dec 21, 2007 | 15.96 | 15.96 | 15.07 | 15.24 | 8,723 | -0.18(-1.16%) |
Dec 20, 2007 | 15.50 | 16.18 | 14.67 | 15.42 | 10,480 | -0.15(-0.97%) |
Dec 19, 2007 | 16.01 | 16.01 | 15.57 | 15.57 | 2,933 | -0.51(-3.16%) |
Dec 18, 2007 | 16.32 | 16.38 | 15.93 | 16.08 | 3,073 | -0.03(-0.18%) |
Dec 17, 2007 | 15.78 | 16.39 | 15.78 | 16.11 | 18,783 | -0.02(-0.13%) |
Dec 14, 2007 | 16.11 | 16.35 | 16.11 | 16.13 | 1,676 | +0.02(+0.13%) |
Dec 13, 2007 | 16.47 | 16.47 | 16.11 | 16.11 | 1,357 | -0.23(-1.40%) |
Dec 12, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 16.11 | 16.33 | 15.83 | 16.33 | 2,618 | +0.15(+0.93%) |
Dec 10, 2007 | 16.45 | 16.45 | 16.06 | 16.18 | 2,794 | +0.17(+1.07%) |
Dec 07, 2007 | 15.83 | 16.02 | 15.75 | 16.01 | 1,606 | +0.11(+0.67%) |
Dec 06, 2007 | 15.78 | 15.91 | 15.78 | 15.91 | 438 | -0.20(-1.24%) |
Dec 05, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 920 | +0.01(+0.09%) |
Dec 03, 2007 | 15.57 | 16.11 | 15.57 | 16.09 | 2,305 | +0.32(+2.00%) |
Nov 30, 2007 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 15.75 | 15.78 | 15.73 | 15.78 | 5,867 | +0.00(+0.00%) |
Nov 28, 2007 | 16.05 | 16.11 | 15.43 | 15.78 | 5,381 | +0.19(+1.19%) |
Nov 27, 2007 | 15.73 | 15.75 | 15.25 | 15.59 | 5,114 | +0.04(+0.28%) |
Nov 26, 2007 | 15.89 | 15.89 | 15.42 | 15.55 | 7,113 | +0.15(+0.98%) |
Nov 23, 2007 | 15.17 | 15.66 | 15.03 | 15.40 | 1,606 | -0.34(-2.14%) |
Nov 21, 2007 | 15.75 | 15.75 | 15.30 | 15.73 | 9,376 | -0.01(-0.09%) |
Nov 20, 2007 | 15.30 | 15.94 | 15.30 | 15.75 | 24,353 | +0.04(+0.27%) |
Nov 19, 2007 | 15.50 | 15.83 | 15.33 | 15.70 | 18,270 | +0.23(+1.48%) |
Nov 16, 2007 | 15.75 | 15.75 | 15.48 | 15.48 | 2,025 | -0.31(-1.99%) |
Nov 15, 2007 | 15.48 | 15.79 | 15.48 | 15.79 | 1,257 | -0.17(-1.08%) |
Nov 14, 2007 | 16.14 | 16.21 | 15.60 | 15.96 | 2,863 | -0.19(-1.15%) |
Nov 13, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 15.97 | 16.15 | 15.97 | 16.15 | 558 | +0.10(+0.62%) |
Nov 09, 2007 | 16.13 | 16.13 | 16.03 | 16.05 | 979 | +0.05(+0.31%) |
Nov 08, 2007 | 16.07 | 16.07 | 16.00 | 16.00 | 279 | +0.11(+0.68%) |
Nov 07, 2007 | 15.75 | 15.98 | 15.57 | 15.89 | 12,415 | +0.23(+1.46%) |
Nov 06, 2007 | 15.59 | 15.66 | 15.52 | 15.66 | 2,968 | +0.18(+1.16%) |
Nov 05, 2007 | 15.48 | 15.48 | 15.48 | 15.48 | 977 | -0.14(-0.87%) |
Nov 02, 2007 | 16.02 | 16.02 | 15.62 | 15.62 | 558 | -0.38(-2.37%) |
Nov 01, 2007 | 16.13 | 16.13 | 16.00 | 16.00 | 279 | +0.16(+1.04%) |
Oct 31, 2007 | 15.87 | 16.02 | 15.83 | 15.83 | 1,832 | -0.36(-2.21%) |
Oct 30, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 16.33 | 16.33 | 16.19 | 16.19 | 558 | +0.18(+1.12%) |
Oct 26, 2007 | 15.93 | 16.01 | 15.93 | 16.01 | 659 | +0.03(+0.21%) |
Oct 25, 2007 | 15.98 | 15.98 | 15.98 | 15.98 | 139 | -0.13(-0.83%) |
Oct 24, 2007 | 16.21 | 16.21 | 16.11 | 16.11 | 558 | +0.01(+0.04%) |
Oct 23, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 1,257 | +0.06(+0.36%) |
Oct 19, 2007 | 16.30 | 16.30 | 16.05 | 16.05 | 3,791 | -0.38(-2.31%) |
Oct 18, 2007 | 16.37 | 16.43 | 16.33 | 16.43 | 1,257 | +0.11(+0.70%) |
Oct 17, 2007 | 16.31 | 16.61 | 15.95 | 16.31 | 4,259 | +0.01(+0.04%) |
Oct 16, 2007 | 15.91 | 16.31 | 15.83 | 16.31 | 1,865 | +0.42(+2.66%) |
Oct 15, 2007 | 15.73 | 15.88 | 15.73 | 15.88 | 1,117 | +0.16(+1.00%) |
Oct 12, 2007 | 15.75 | 15.75 | 15.55 | 15.73 | 2,794 | -0.02(-0.14%) |
Oct 11, 2007 | 15.68 | 15.75 | 15.68 | 15.75 | 3,069 | +0.07(+0.46%) |
Oct 10, 2007 | 15.88 | 15.88 | 15.66 | 15.68 | 6,886 | +0.06(+0.41%) |
Oct 09, 2007 | 15.52 | 15.77 | 15.47 | 15.61 | 5,392 | -0.31(-1.98%) |
Oct 08, 2007 | 16.08 | 16.11 | 15.93 | 15.93 | 1,117 | +0.14(+0.86%) |
Oct 05, 2007 | 15.95 | 15.95 | 15.79 | 15.79 | 349 | -0.11(-0.72%) |
Oct 04, 2007 | 15.91 | 15.91 | 15.91 | 15.91 | 139 | -0.02(-0.13%) |
Oct 03, 2007 | 15.91 | 15.93 | 15.80 | 15.93 | 838 | +0.18(+1.14%) |
Oct 02, 2007 | 15.83 | 15.83 | 15.63 | 15.75 | 488 | +0.00(+0.00%) |
Oct 01, 2007 | 15.75 | 15.75 | 15.73 | 15.75 | 4,247 | +0.00(+0.00%) |
Sep 28, 2007 | 15.73 | 15.75 | 15.70 | 15.75 | 558 | +0.01(+0.05%) |
Sep 27, 2007 | 15.75 | 15.75 | 15.13 | 15.74 | 18,755 | +0.01(+0.09%) |
Sep 26, 2007 | 15.76 | 15.76 | 15.73 | 15.73 | 838 | -0.04(-0.27%) |
Sep 25, 2007 | 15.77 | 15.77 | 15.77 | 15.77 | 349 | -0.05(-0.32%) |
Sep 24, 2007 | 15.49 | 15.82 | 15.49 | 15.82 | 4,610 | -0.06(-0.36%) |
Sep 21, 2007 | 15.53 | 15.91 | 15.53 | 15.88 | 2,036 | +0.14(+0.86%) |
Sep 20, 2007 | 15.75 | 15.81 | 15.72 | 15.74 | 4,794 | -0.01(-0.05%) |
Sep 19, 2007 | 15.71 | 15.75 | 15.71 | 15.75 | 698 | +0.04(+0.27%) |
Sep 18, 2007 | 15.97 | 15.97 | 15.53 | 15.70 | 18,305 | -0.62(-3.81%) |
Sep 17, 2007 | 15.50 | 16.33 | 15.50 | 16.33 | 7,201 | +0.72(+4.58%) |
Sep 14, 2007 | 15.50 | 15.63 | 15.50 | 15.61 | 1,117 | -0.12(-0.77%) |
Sep 13, 2007 | 15.43 | 15.73 | 15.43 | 15.73 | 8,242 | +0.18(+1.15%) |
Sep 12, 2007 | 15.50 | 15.76 | 15.48 | 15.55 | 7,510 | -0.38(-2.38%) |
Sep 11, 2007 | 16.41 | 16.41 | 15.93 | 15.93 | 1,017 | -0.46(-2.79%) |
Sep 10, 2007 | 16.36 | 16.39 | 16.03 | 16.39 | 5,074 | +0.05(+0.31%) |
Sep 07, 2007 | 16.14 | 16.38 | 16.14 | 16.34 | 8,671 | +0.39(+2.42%) |
Sep 06, 2007 | 15.78 | 16.71 | 15.75 | 15.96 | 3,878 | +0.15(+0.95%) |
Sep 05, 2007 | 16.11 | 16.11 | 15.74 | 15.80 | 4,156 | -0.38(-2.34%) |
Sep 04, 2007 | 16.13 | 16.28 | 15.82 | 16.18 | 5,238 | -0.01(-0.04%) |
Aug 31, 2007 | 16.28 | 16.46 | 16.19 | 16.19 | 923 | -0.07(-0.44%) |
Aug 30, 2007 | 16.26 | 16.28 | 16.14 | 16.26 | 2,514 | +0.20(+1.25%) |
Aug 29, 2007 | 15.97 | 16.38 | 15.78 | 16.06 | 3,826 | +0.31(+2.00%) |
Aug 28, 2007 | 15.75 | 15.77 | 15.56 | 15.75 | 6,545 | -0.01(-0.09%) |
Aug 27, 2007 | 15.72 | 15.76 | 15.40 | 15.76 | 4,776 | +0.08(+0.50%) |
Aug 24, 2007 | 15.59 | 15.82 | 15.59 | 15.68 | 6,957 | -0.09(-0.54%) |
Aug 23, 2007 | 15.77 | 16.03 | 15.70 | 15.77 | 5,734 | -0.03(-0.18%) |
Aug 22, 2007 | 15.88 | 15.88 | 15.75 | 15.80 | 3,436 | -0.12(-0.76%) |
Aug 21, 2007 | 15.81 | 15.92 | 15.58 | 15.92 | 2,374 | +0.17(+1.09%) |
Aug 20, 2007 | 15.50 | 15.93 | 15.50 | 15.75 | 3,290 | +0.18(+1.15%) |
Aug 17, 2007 | 15.91 | 15.91 | 15.57 | 15.57 | 4,839 | -0.18(-1.14%) |
Aug 16, 2007 | 15.78 | 15.78 | 15.72 | 15.75 | 10,758 | -0.16(-0.99%) |
Aug 15, 2007 | 15.93 | 15.93 | 15.41 | 15.91 | 1,123 | +0.01(+0.09%) |
Aug 14, 2007 | 15.75 | 15.93 | 15.12 | 15.89 | 3,827 | +0.32(+2.07%) |
Aug 13, 2007 | 15.60 | 15.80 | 15.05 | 15.57 | 20,236 | -0.04(-0.23%) |
Aug 10, 2007 | 15.43 | 15.80 | 15.43 | 15.60 | 6,750 | -0.01(-0.05%) |
Aug 09, 2007 | 15.56 | 15.75 | 15.50 | 15.61 | 3,179 | -0.77(-4.72%) |
Aug 08, 2007 | 16.41 | 16.43 | 16.26 | 16.38 | 3,372 | -0.11(-0.65%) |
Aug 07, 2007 | 15.72 | 16.49 | 15.72 | 16.49 | 3,136 | +0.31(+1.95%) |
Aug 06, 2007 | 16.09 | 16.18 | 15.82 | 16.18 | 4,051 | +0.26(+1.66%) |
Aug 03, 2007 | 15.91 | 16.23 | 15.85 | 15.91 | 4,202 | +0.01(+0.04%) |
Aug 02, 2007 | 15.75 | 15.98 | 15.75 | 15.91 | 2,944 | +0.09(+0.59%) |
Aug 01, 2007 | 16.13 | 16.19 | 15.60 | 15.81 | 11,331 | -0.25(-1.56%) |
Jul 31, 2007 | 16.19 | 16.33 | 15.92 | 16.06 | 7,194 | -0.19(-1.19%) |
Jul 30, 2007 | 16.47 | 17.29 | 16.18 | 16.26 | 7,110 | -0.28(-1.69%) |
Jul 27, 2007 | 16.77 | 16.77 | 16.47 | 16.54 | 1,438 | -0.30(-1.79%) |
Jul 26, 2007 | 17.27 | 17.27 | 16.84 | 16.84 | 4,571 | -0.66(-3.78%) |
Jul 25, 2007 | 17.76 | 17.76 | 17.32 | 17.50 | 3,002 | -0.29(-1.63%) |
Jul 24, 2007 | 17.69 | 17.85 | 17.52 | 17.79 | 11,413 | +0.32(+1.82%) |
Jul 23, 2007 | 17.24 | 17.54 | 17.11 | 17.47 | 12,022 | +0.36(+2.11%) |
Jul 20, 2007 | 16.76 | 17.32 | 16.76 | 17.11 | 21,437 | -0.06(-0.38%) |
Jul 19, 2007 | 16.84 | 17.36 | 16.84 | 17.17 | 5,322 | +0.27(+1.61%) |
Jul 18, 2007 | 17.15 | 17.15 | 16.90 | 16.90 | 3,934 | -0.32(-1.87%) |
Jul 17, 2007 | 17.37 | 17.37 | 17.04 | 17.22 | 1,816 | +0.14(+0.80%) |
Jul 16, 2007 | 17.11 | 17.25 | 17.04 | 17.09 | 5,433 | -0.02(-0.13%) |
Jul 13, 2007 | 16.92 | 17.11 | 16.84 | 17.11 | 4,889 | +0.39(+2.36%) |
Jul 12, 2007 | 16.66 | 16.77 | 16.66 | 16.71 | 17,046 | -0.11(-0.64%) |
Jul 11, 2007 | 16.82 | 16.85 | 16.76 | 16.82 | 9,884 | +0.00(+0.00%) |
Jul 10, 2007 | 17.03 | 17.04 | 16.82 | 16.82 | 15,487 | -0.12(-0.72%) |
Jul 09, 2007 | 17.11 | 17.19 | 16.83 | 16.94 | 8,181 | -0.29(-1.70%) |
Jul 06, 2007 | 17.11 | 17.27 | 17.11 | 17.24 | 3,143 | +0.11(+0.67%) |
Jul 05, 2007 | 17.06 | 17.18 | 16.97 | 17.12 | 2,794 | +0.06(+0.38%) |
Jul 03, 2007 | 16.96 | 17.06 | 16.84 | 17.06 | 27,803 | +0.16(+0.97%) |
Jul 02, 2007 | 16.55 | 16.93 | 16.55 | 16.89 | 15,604 | +0.44(+2.70%) |
Jun 29, 2007 | 15.96 | 16.68 | 15.96 | 16.45 | 17,986 | +0.42(+2.64%) |
Jun 28, 2007 | 16.35 | 16.35 | 15.76 | 16.03 | 9,273 | -0.26(-1.58%) |
Jun 27, 2007 | 16.29 | 16.29 | 16.12 | 16.28 | 3,650 | +0.06(+0.35%) |
Jun 26, 2007 | 16.16 | 16.23 | 16.16 | 16.23 | 558 | +0.13(+0.80%) |
Jun 25, 2007 | 16.11 | 16.11 | 16.10 | 16.10 | 3,911 | +0.09(+0.58%) |
Jun 22, 2007 | 16.11 | 16.14 | 16.01 | 16.01 | 6,782 | -0.56(-3.37%) |
Jun 21, 2007 | 16.56 | 16.56 | 16.50 | 16.56 | 558 | +0.13(+0.78%) |
Jun 20, 2007 | 16.40 | 16.54 | 16.40 | 16.43 | 977 | -0.04(-0.22%) |
Jun 19, 2007 | 16.45 | 16.56 | 16.45 | 16.47 | 1,257 | +0.06(+0.39%) |
Jun 18, 2007 | 16.31 | 16.50 | 16.19 | 16.41 | 8,102 | +0.37(+2.32%) |
Jun 15, 2007 | 16.07 | 16.41 | 15.93 | 16.03 | 5,727 | -0.04(-0.22%) |
Jun 14, 2007 | 16.32 | 16.32 | 15.93 | 16.07 | 13,271 | -0.39(-2.35%) |
Jun 13, 2007 | 16.38 | 16.54 | 16.38 | 16.46 | 977 | +0.14(+0.83%) |
Jun 12, 2007 | 16.33 | 16.46 | 16.32 | 16.32 | 4,330 | -0.14(-0.83%) |
Jun 11, 2007 | 16.64 | 16.64 | 16.36 | 16.46 | 3,484 | -0.24(-1.46%) |
Jun 08, 2007 | 16.66 | 16.70 | 16.61 | 16.70 | 2,654 | +0.11(+0.65%) |
Jun 07, 2007 | 16.64 | 16.64 | 16.59 | 16.59 | 838 | +0.02(+0.13%) |
Jun 06, 2007 | 16.51 | 16.62 | 16.51 | 16.57 | 1,592 | -0.16(-0.98%) |
Jun 05, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 233 | +0.01(+0.08%) |
Jun 04, 2007 | 16.56 | 16.72 | 16.50 | 16.72 | 3,426 | +0.23(+1.39%) |