Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.67 | 13.67 | 13.03 | 13.12 | 1,824,084 | -0.54(-3.98%) |
Apr 29, 2008 | 13.62 | 13.82 | 13.54 | 13.67 | 757,106 | +0.11(+0.85%) |
Apr 28, 2008 | 13.69 | 13.81 | 13.47 | 13.55 | 973,743 | -0.19(-1.39%) |
Apr 25, 2008 | 13.61 | 13.77 | 13.41 | 13.74 | 700,050 | +0.17(+1.27%) |
Apr 24, 2008 | 13.24 | 13.73 | 13.16 | 13.57 | 776,042 | +0.39(+2.97%) |
Apr 23, 2008 | 13.31 | 13.55 | 13.11 | 13.18 | 929,481 | -0.10(-0.72%) |
Apr 22, 2008 | 13.57 | 13.72 | 13.23 | 13.27 | 1,322,652 | -0.34(-2.52%) |
Apr 21, 2008 | 14.08 | 14.11 | 13.55 | 13.62 | 1,236,704 | -0.54(-3.84%) |
Apr 18, 2008 | 14.35 | 14.79 | 14.02 | 14.16 | 2,490,392 | +0.61(+4.51%) |
Apr 17, 2008 | 13.86 | 13.86 | 13.41 | 13.55 | 4,184,088 | -0.32(-2.34%) |
Apr 16, 2008 | 13.22 | 13.89 | 13.19 | 13.88 | 1,326,907 | +0.71(+5.37%) |
Apr 15, 2008 | 13.38 | 13.53 | 13.14 | 13.17 | 2,295,541 | -0.11(-0.79%) |
Apr 14, 2008 | 13.42 | 13.62 | 13.21 | 13.27 | 773,817 | -0.23(-1.70%) |
Apr 11, 2008 | 13.78 | 13.85 | 13.43 | 13.50 | 695,592 | -0.40(-2.88%) |
Apr 10, 2008 | 13.60 | 14.26 | 13.60 | 13.90 | 811,873 | +0.31(+2.25%) |
Apr 09, 2008 | 13.72 | 13.92 | 13.58 | 13.60 | 992,865 | -0.13(-0.97%) |
Apr 08, 2008 | 14.09 | 14.32 | 13.61 | 13.73 | 1,022,393 | -0.41(-2.90%) |
Apr 07, 2008 | 13.76 | 14.35 | 13.71 | 14.14 | 898,730 | +0.53(+3.86%) |
Apr 04, 2008 | 13.69 | 13.84 | 13.43 | 13.62 | 729,559 | -0.01(-0.07%) |
Apr 03, 2008 | 13.66 | 13.92 | 13.39 | 13.63 | 1,044,021 | -0.04(-0.28%) |
Apr 02, 2008 | 14.16 | 14.22 | 13.56 | 13.67 | 1,984,746 | -0.56(-3.96%) |
Apr 01, 2008 | 13.99 | 14.43 | 13.94 | 14.23 | 1,137,889 | +0.21(+1.50%) |
Mar 31, 2008 | 14.74 | 14.90 | 13.98 | 14.02 | 1,344,373 | -0.60(-4.12%) |
Mar 28, 2008 | 14.56 | 14.82 | 14.54 | 14.62 | 628,996 | +0.06(+0.39%) |
Mar 27, 2008 | 14.75 | 14.80 | 14.50 | 14.56 | 953,129 | -0.15(-1.04%) |
Mar 26, 2008 | 14.64 | 14.77 | 14.27 | 14.72 | 1,280,723 | -0.03(-0.19%) |
Mar 25, 2008 | 14.89 | 14.93 | 14.61 | 14.75 | 561,353 | -0.17(-1.15%) |
Mar 24, 2008 | 14.71 | 15.09 | 14.70 | 14.92 | 788,968 | +0.26(+1.76%) |
Mar 21, 2008 | 14.43 | 14.99 | 14.35 | 14.66 | 1,757,972 | +0.00(+0.00%) |
Mar 20, 2008 | 14.43 | 14.99 | 14.35 | 14.66 | 1,757,972 | +0.27(+1.86%) |
Mar 19, 2008 | 14.97 | 15.28 | 14.39 | 14.39 | 974,750 | -0.55(-3.71%) |
Mar 18, 2008 | 14.81 | 15.15 | 14.43 | 14.95 | 1,090,560 | +0.36(+2.49%) |
Mar 17, 2008 | 14.41 | 15.21 | 14.41 | 14.58 | 1,649,975 | +0.39(+2.76%) |
Mar 14, 2008 | 14.68 | 14.79 | 13.98 | 14.19 | 927,350 | -0.49(-3.32%) |
Mar 13, 2008 | 14.33 | 14.76 | 14.18 | 14.68 | 950,562 | +0.26(+1.79%) |
Mar 12, 2008 | 14.97 | 15.18 | 14.35 | 14.42 | 1,044,469 | -0.58(-3.88%) |
Mar 11, 2008 | 14.43 | 15.00 | 14.34 | 15.00 | 1,079,775 | +0.93(+6.58%) |
Mar 10, 2008 | 14.05 | 14.37 | 14.04 | 14.08 | 953,781 | +0.09(+0.61%) |
Mar 07, 2008 | 13.86 | 14.29 | 13.80 | 13.99 | 911,610 | -0.04(-0.27%) |
Mar 06, 2008 | 13.87 | 14.08 | 13.66 | 14.03 | 1,508,983 | +0.09(+0.62%) |
Mar 05, 2008 | 13.95 | 14.27 | 13.85 | 13.94 | 664,074 | +0.10(+0.69%) |
Mar 04, 2008 | 13.90 | 14.15 | 13.73 | 13.85 | 1,080,613 | -0.17(-1.23%) |
Mar 03, 2008 | 14.40 | 14.52 | 13.92 | 14.02 | 953,180 | -0.53(-3.67%) |
Feb 29, 2008 | 14.62 | 14.75 | 14.45 | 14.55 | 930,065 | -0.25(-1.68%) |
Feb 28, 2008 | 15.03 | 15.04 | 14.58 | 14.80 | 538,480 | -0.15(-1.02%) |
Feb 27, 2008 | 15.34 | 15.54 | 14.89 | 14.96 | 642,818 | -0.55(-3.57%) |
Feb 26, 2008 | 15.14 | 15.60 | 15.02 | 15.51 | 630,031 | +0.30(+1.95%) |
Feb 25, 2008 | 15.11 | 15.25 | 14.70 | 15.21 | 516,816 | +0.07(+0.44%) |
Feb 22, 2008 | 15.19 | 15.21 | 14.71 | 15.15 | 638,001 | +0.03(+0.19%) |
Feb 21, 2008 | 15.59 | 15.59 | 15.04 | 15.12 | 457,480 | -0.33(-2.16%) |
Feb 20, 2008 | 15.03 | 15.47 | 14.82 | 15.45 | 587,718 | +0.34(+2.28%) |
Feb 19, 2008 | 15.53 | 15.66 | 14.99 | 15.11 | 451,197 | -0.38(-2.47%) |
Feb 18, 2008 | 15.46 | 15.56 | 15.18 | 15.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.46 | 15.56 | 15.18 | 15.49 | 561,981 | -0.09(-0.55%) |
Feb 14, 2008 | 16.05 | 16.05 | 15.47 | 15.58 | 462,820 | -0.42(-2.63%) |
Feb 13, 2008 | 15.84 | 16.02 | 15.74 | 16.00 | 644,431 | +0.41(+2.64%) |
Feb 12, 2008 | 15.88 | 15.98 | 15.41 | 15.59 | 779,046 | -0.19(-1.21%) |
Feb 11, 2008 | 15.26 | 15.85 | 15.08 | 15.78 | 1,121,031 | +0.56(+3.70%) |
Feb 08, 2008 | 16.02 | 16.13 | 15.09 | 15.21 | 1,005,954 | -0.80(-5.01%) |
Feb 07, 2008 | 14.83 | 16.21 | 14.78 | 16.02 | 1,541,220 | +1.19(+8.05%) |
Feb 06, 2008 | 15.46 | 15.57 | 14.78 | 14.82 | 1,252,024 | -0.58(-3.78%) |
Feb 05, 2008 | 16.10 | 16.23 | 15.39 | 15.40 | 1,079,387 | -1.02(-6.22%) |
Feb 04, 2008 | 16.82 | 16.83 | 16.13 | 16.43 | 963,337 | +0.01(+0.06%) |
Feb 01, 2008 | 17.19 | 17.25 | 14.99 | 16.42 | 3,885,316 | -0.76(-4.45%) |
Jan 31, 2008 | 15.76 | 17.38 | 15.76 | 17.18 | 1,546,470 | +1.18(+7.40%) |
Jan 30, 2008 | 16.24 | 16.59 | 15.96 | 16.00 | 724,684 | -0.43(-2.62%) |
Jan 29, 2008 | 16.64 | 16.64 | 15.91 | 16.43 | 745,120 | -0.09(-0.52%) |
Jan 28, 2008 | 15.81 | 16.52 | 15.57 | 16.51 | 680,195 | +0.62(+3.91%) |
Jan 25, 2008 | 16.06 | 16.24 | 15.74 | 15.89 | 669,728 | -0.12(-0.78%) |
Jan 24, 2008 | 16.24 | 16.66 | 15.90 | 16.02 | 852,658 | -0.29(-1.76%) |
Jan 23, 2008 | 14.97 | 16.39 | 14.84 | 16.30 | 1,367,310 | +0.76(+4.92%) |
Jan 22, 2008 | 13.62 | 16.23 | 13.62 | 15.54 | 1,479,811 | +0.25(+1.62%) |
Jan 21, 2008 | 14.93 | 15.50 | 14.81 | 15.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.93 | 15.50 | 14.81 | 15.29 | 1,769,189 | +0.40(+2.69%) |
Jan 17, 2008 | 14.33 | 15.94 | 14.32 | 14.89 | 4,504,312 | +1.57(+11.76%) |
Jan 16, 2008 | 13.60 | 13.90 | 13.31 | 13.32 | 1,962,053 | -0.30(-2.17%) |
Jan 15, 2008 | 13.99 | 14.14 | 13.53 | 13.62 | 1,162,685 | -0.63(-4.42%) |
Jan 14, 2008 | 14.52 | 14.70 | 14.19 | 14.25 | 893,495 | -0.18(-1.26%) |
Jan 11, 2008 | 14.68 | 15.11 | 14.43 | 14.43 | 1,379,980 | -0.38(-2.58%) |
Jan 10, 2008 | 15.22 | 15.22 | 14.70 | 14.81 | 1,115,062 | -0.49(-3.18%) |
Jan 09, 2008 | 14.99 | 15.38 | 14.71 | 15.30 | 492,977 | +0.34(+2.30%) |
Jan 08, 2008 | 15.39 | 15.45 | 14.85 | 14.96 | 731,936 | -0.45(-2.91%) |
Jan 07, 2008 | 15.23 | 15.53 | 14.82 | 15.40 | 660,095 | +0.13(+0.88%) |
Jan 04, 2008 | 16.06 | 16.06 | 15.25 | 15.27 | 632,217 | -0.97(-6.00%) |
Jan 03, 2008 | 16.52 | 16.52 | 16.20 | 16.24 | 688,770 | -0.28(-1.68%) |
Jan 02, 2008 | 16.61 | 16.65 | 16.34 | 16.52 | 806,585 | -0.12(-0.75%) |
Jan 01, 2008 | 16.63 | 16.71 | 16.29 | 16.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.63 | 16.71 | 16.29 | 16.65 | 550,425 | +0.00(+0.00%) |
Dec 28, 2007 | 16.81 | 16.91 | 16.54 | 16.65 | 247,849 | -0.11(-0.63%) |
Dec 27, 2007 | 17.19 | 17.24 | 16.71 | 16.75 | 309,315 | -0.38(-2.23%) |
Dec 26, 2007 | 17.24 | 17.24 | 16.97 | 17.13 | 442,470 | -0.07(-0.39%) |
Dec 24, 2007 | 17.24 | 17.24 | 17.07 | 17.20 | 211,724 | +0.04(+0.22%) |
Dec 21, 2007 | 17.25 | 17.31 | 17.15 | 17.16 | 1,182,905 | +0.18(+1.07%) |
Dec 20, 2007 | 16.85 | 16.98 | 16.47 | 16.98 | 521,353 | +0.29(+1.72%) |
Dec 19, 2007 | 16.45 | 16.80 | 16.41 | 16.69 | 660,514 | +0.19(+1.16%) |
Dec 18, 2007 | 16.79 | 16.79 | 16.16 | 16.50 | 794,439 | -0.11(-0.63%) |
Dec 17, 2007 | 16.43 | 16.67 | 16.03 | 16.61 | 1,184,171 | +0.13(+0.81%) |
Dec 14, 2007 | 16.72 | 16.76 | 16.41 | 16.47 | 910,877 | -0.17(-1.03%) |
Dec 13, 2007 | 16.81 | 16.97 | 16.28 | 16.65 | 1,223,438 | -0.22(-1.30%) |
Dec 12, 2007 | 16.85 | 17.19 | 16.68 | 16.87 | 741,654 | +0.37(+2.26%) |
Dec 11, 2007 | 17.18 | 17.28 | 16.44 | 16.49 | 796,472 | -0.68(-3.95%) |
Dec 10, 2007 | 17.10 | 17.27 | 16.69 | 17.17 | 315,283 | +0.14(+0.84%) |
Dec 07, 2007 | 17.26 | 17.26 | 16.90 | 17.03 | 442,820 | -0.23(-1.33%) |
Dec 06, 2007 | 16.33 | 17.30 | 16.22 | 17.26 | 875,592 | +0.94(+5.73%) |
Dec 05, 2007 | 16.32 | 16.64 | 16.26 | 16.32 | 765,329 | +0.32(+2.03%) |
Dec 04, 2007 | 16.07 | 16.24 | 15.94 | 16.00 | 404,287 | -0.23(-1.41%) |
Dec 03, 2007 | 16.37 | 16.61 | 16.23 | 16.23 | 721,665 | -0.07(-0.41%) |
Nov 30, 2007 | 15.94 | 16.85 | 15.94 | 16.29 | 1,607,522 | +0.54(+3.46%) |
Nov 29, 2007 | 15.80 | 15.97 | 15.68 | 15.75 | 644,180 | -0.14(-0.90%) |
Nov 28, 2007 | 15.40 | 16.18 | 15.37 | 15.89 | 679,376 | +0.58(+3.80%) |
Nov 27, 2007 | 14.99 | 15.42 | 14.97 | 15.31 | 778,578 | +0.35(+2.36%) |
Nov 26, 2007 | 15.45 | 15.57 | 14.96 | 14.96 | 984,593 | -0.60(-3.87%) |
Nov 23, 2007 | 15.43 | 15.68 | 15.23 | 15.56 | 205,756 | +0.27(+1.75%) |
Nov 21, 2007 | 15.55 | 15.74 | 15.28 | 15.29 | 765,434 | -0.38(-2.44%) |
Nov 20, 2007 | 15.49 | 15.77 | 15.32 | 15.67 | 768,575 | +0.17(+1.11%) |
Nov 19, 2007 | 16.01 | 16.01 | 15.39 | 15.50 | 768,051 | -0.73(-4.47%) |
Nov 16, 2007 | 16.32 | 16.47 | 15.99 | 16.23 | 761,036 | -0.08(-0.47%) |
Nov 15, 2007 | 16.04 | 16.57 | 16.01 | 16.30 | 1,117,052 | +0.21(+1.31%) |
Nov 14, 2007 | 16.86 | 16.86 | 16.08 | 16.09 | 1,149,407 | -0.80(-4.75%) |
Nov 13, 2007 | 16.32 | 16.95 | 16.13 | 16.89 | 685,407 | +0.72(+4.43%) |
Nov 12, 2007 | 15.81 | 16.36 | 15.61 | 16.18 | 1,053,074 | +0.33(+2.11%) |
Nov 09, 2007 | 15.93 | 16.20 | 15.58 | 15.84 | 779,046 | -0.38(-2.35%) |
Nov 08, 2007 | 16.24 | 16.42 | 15.78 | 16.23 | 1,166,999 | -0.04(-0.23%) |
Nov 07, 2007 | 16.31 | 16.50 | 16.16 | 16.26 | 1,419,037 | -0.13(-0.82%) |
Nov 06, 2007 | 16.13 | 16.47 | 16.10 | 16.40 | 1,115,491 | +0.17(+1.06%) |
Nov 05, 2007 | 15.76 | 16.37 | 15.37 | 16.23 | 1,532,774 | +0.39(+2.47%) |
Nov 02, 2007 | 15.59 | 16.15 | 15.59 | 15.83 | 1,428,147 | +0.30(+1.90%) |
Nov 01, 2007 | 16.27 | 16.33 | 15.44 | 15.54 | 853,705 | -1.00(-6.06%) |
Oct 31, 2007 | 16.07 | 16.54 | 15.95 | 16.54 | 1,248,987 | +0.56(+3.53%) |
Oct 30, 2007 | 16.19 | 16.28 | 15.94 | 15.98 | 598,420 | -0.26(-1.59%) |
Oct 29, 2007 | 16.09 | 16.25 | 15.85 | 16.24 | 463,553 | +0.23(+1.43%) |
Oct 26, 2007 | 16.01 | 16.08 | 15.66 | 16.01 | 390,570 | +0.24(+1.51%) |
Oct 25, 2007 | 16.00 | 16.07 | 15.64 | 15.77 | 834,752 | -0.14(-0.90%) |
Oct 24, 2007 | 16.45 | 16.47 | 15.76 | 15.91 | 941,662 | -0.59(-3.59%) |
Oct 23, 2007 | 16.32 | 16.57 | 16.09 | 16.50 | 897,683 | +0.22(+1.35%) |
Oct 22, 2007 | 16.03 | 16.43 | 15.99 | 16.28 | 1,069,199 | +0.19(+1.19%) |
Oct 19, 2007 | 16.33 | 16.43 | 16.03 | 16.09 | 1,594,532 | -0.24(-1.46%) |
Oct 18, 2007 | 15.71 | 16.73 | 15.57 | 16.33 | 3,216,603 | +1.75(+11.98%) |
Oct 17, 2007 | 15.01 | 15.04 | 14.40 | 14.58 | 716,220 | -0.29(-1.93%) |
Oct 16, 2007 | 14.56 | 15.01 | 14.56 | 14.87 | 608,682 | +0.19(+1.30%) |
Oct 15, 2007 | 14.97 | 15.86 | 14.51 | 14.68 | 1,435,163 | -0.74(-4.83%) |
Oct 12, 2007 | 15.59 | 15.81 | 15.37 | 15.42 | 526,484 | -0.06(-0.37%) |
Oct 11, 2007 | 15.72 | 15.81 | 15.36 | 15.48 | 833,391 | -0.11(-0.67%) |
Oct 10, 2007 | 16.14 | 16.23 | 15.48 | 15.59 | 660,933 | -0.53(-3.32%) |
Oct 09, 2007 | 16.07 | 16.19 | 15.87 | 16.12 | 387,219 | +0.11(+0.66%) |
Oct 08, 2007 | 16.16 | 16.25 | 15.94 | 16.02 | 412,036 | -0.19(-1.18%) |
Oct 05, 2007 | 15.98 | 16.24 | 15.88 | 16.21 | 585,332 | +0.39(+2.48%) |
Oct 04, 2007 | 15.94 | 15.99 | 15.71 | 15.81 | 606,378 | -0.04(-0.24%) |
Oct 03, 2007 | 15.90 | 16.01 | 15.69 | 15.85 | 506,066 | -0.16(-1.01%) |
Oct 02, 2007 | 15.81 | 16.11 | 15.67 | 16.02 | 848,574 | +0.12(+0.78%) |
Oct 01, 2007 | 15.28 | 15.97 | 15.26 | 15.89 | 747,633 | +0.60(+3.93%) |
Sep 28, 2007 | 15.27 | 15.44 | 15.24 | 15.29 | 532,767 | +0.02(+0.13%) |
Sep 27, 2007 | 15.30 | 15.39 | 15.21 | 15.27 | 574,965 | -0.02(-0.12%) |
Sep 26, 2007 | 15.29 | 15.36 | 15.20 | 15.29 | 782,502 | +0.08(+0.50%) |
Sep 25, 2007 | 14.97 | 15.33 | 14.81 | 15.21 | 665,121 | +0.11(+0.76%) |
Sep 24, 2007 | 15.17 | 15.38 | 15.03 | 15.10 | 539,154 | -0.04(-0.25%) |
Sep 21, 2007 | 15.28 | 15.30 | 15.07 | 15.14 | 1,350,033 | -0.05(-0.31%) |
Sep 20, 2007 | 15.60 | 15.60 | 15.05 | 15.18 | 925,850 | -0.53(-3.34%) |
Sep 19, 2007 | 16.14 | 16.24 | 15.67 | 15.71 | 731,403 | -0.38(-2.37%) |
Sep 18, 2007 | 15.45 | 16.16 | 15.29 | 16.09 | 739,675 | +0.70(+4.53%) |
Sep 17, 2007 | 15.52 | 15.60 | 15.28 | 15.39 | 403,030 | -0.13(-0.86%) |
Sep 14, 2007 | 15.19 | 15.76 | 15.18 | 15.53 | 754,858 | +0.29(+1.88%) |
Sep 13, 2007 | 15.31 | 15.49 | 15.12 | 15.24 | 550,463 | +0.09(+0.57%) |
Sep 12, 2007 | 15.03 | 15.30 | 15.02 | 15.16 | 550,568 | +0.15(+1.02%) |
Sep 11, 2007 | 14.98 | 15.22 | 14.76 | 15.00 | 652,032 | +0.06(+0.38%) |
Sep 10, 2007 | 15.00 | 15.17 | 14.76 | 14.95 | 462,611 | +0.03(+0.19%) |
Sep 07, 2007 | 15.15 | 15.27 | 14.88 | 14.92 | 437,271 | -0.45(-2.92%) |
Sep 06, 2007 | 15.33 | 15.48 | 15.27 | 15.37 | 407,428 | +0.02(+0.12%) |
Sep 05, 2007 | 15.62 | 15.62 | 15.33 | 15.35 | 446,067 | -0.42(-2.67%) |
Sep 04, 2007 | 15.60 | 15.89 | 15.49 | 15.77 | 649,100 | +0.18(+1.16%) |
Aug 31, 2007 | 15.71 | 15.74 | 15.47 | 15.59 | 587,007 | +0.16(+1.05%) |
Aug 30, 2007 | 15.60 | 15.75 | 15.36 | 15.42 | 1,268,149 | -0.36(-2.30%) |
Aug 29, 2007 | 15.65 | 15.82 | 15.39 | 15.79 | 508,788 | +0.25(+1.60%) |
Aug 28, 2007 | 16.12 | 16.24 | 15.50 | 15.54 | 849,516 | -0.30(-1.87%) |
Aug 27, 2007 | 16.06 | 16.15 | 15.79 | 15.83 | 450,616 | -0.31(-1.89%) |
Aug 24, 2007 | 16.04 | 16.16 | 15.80 | 16.14 | 626,378 | +0.01(+0.06%) |
Aug 23, 2007 | 16.50 | 16.50 | 16.04 | 16.13 | 526,275 | -0.30(-1.80%) |
Aug 22, 2007 | 16.49 | 16.75 | 16.24 | 16.43 | 785,852 | +0.14(+0.88%) |
Aug 21, 2007 | 16.09 | 16.39 | 16.09 | 16.28 | 449,836 | +0.19(+1.19%) |
Aug 20, 2007 | 16.02 | 16.39 | 15.90 | 16.09 | 853,914 | +0.18(+1.14%) |
Aug 17, 2007 | 16.38 | 16.71 | 15.76 | 15.91 | 2,049,290 | +0.04(+0.24%) |
Aug 16, 2007 | 16.22 | 16.43 | 15.66 | 15.87 | 2,067,300 | -0.63(-3.82%) |
Aug 15, 2007 | 16.39 | 17.11 | 16.20 | 16.50 | 1,374,326 | +0.12(+0.76%) |
Aug 14, 2007 | 16.98 | 17.04 | 16.32 | 16.38 | 1,015,797 | -0.60(-3.54%) |
Aug 13, 2007 | 17.14 | 17.24 | 16.81 | 16.98 | 1,345,111 | +0.06(+0.34%) |
Aug 10, 2007 | 16.65 | 17.24 | 16.26 | 16.92 | 1,924,370 | -0.02(-0.11%) |
Aug 09, 2007 | 16.92 | 17.47 | 16.60 | 16.94 | 2,157,561 | -0.08(-0.45%) |
Aug 08, 2007 | 16.62 | 17.49 | 16.46 | 17.02 | 2,485,514 | +0.53(+3.18%) |
Aug 07, 2007 | 15.96 | 16.57 | 15.68 | 16.49 | 1,888,140 | +0.42(+2.61%) |
Aug 06, 2007 | 15.00 | 16.32 | 14.73 | 16.07 | 1,983,532 | +1.06(+7.06%) |
Aug 03, 2007 | 15.16 | 15.31 | 14.97 | 15.01 | 1,222,600 | +0.05(+0.32%) |
Aug 02, 2007 | 14.90 | 15.48 | 14.43 | 14.97 | 2,392,112 | -0.96(-6.00%) |
Aug 01, 2007 | 15.50 | 16.27 | 15.32 | 15.92 | 959,672 | +0.42(+2.71%) |
Jul 31, 2007 | 16.10 | 16.26 | 15.48 | 15.50 | 875,380 | -0.42(-2.64%) |
Jul 30, 2007 | 15.46 | 15.98 | 15.46 | 15.92 | 817,894 | +0.25(+1.58%) |
Jul 27, 2007 | 16.11 | 16.24 | 15.64 | 15.67 | 937,787 | -0.51(-3.13%) |
Jul 26, 2007 | 16.40 | 16.53 | 15.61 | 16.18 | 1,456,419 | -0.46(-2.76%) |
Jul 25, 2007 | 16.95 | 17.00 | 16.47 | 16.64 | 1,109,932 | -0.17(-1.02%) |
Jul 24, 2007 | 16.94 | 16.99 | 16.75 | 16.81 | 757,476 | -0.34(-2.00%) |
Jul 23, 2007 | 17.22 | 17.45 | 17.06 | 17.15 | 601,562 | +0.02(+0.11%) |
Jul 20, 2007 | 17.08 | 17.35 | 16.88 | 17.13 | 1,630,029 | +0.02(+0.11%) |
Jul 19, 2007 | 18.51 | 18.61 | 17.01 | 17.11 | 3,179,117 | -0.69(-3.86%) |
Jul 18, 2007 | 17.95 | 17.97 | 17.54 | 17.80 | 1,051,294 | -0.28(-1.53%) |
Jul 17, 2007 | 18.16 | 18.34 | 17.99 | 18.08 | 442,402 | -0.02(-0.11%) |
Jul 16, 2007 | 18.38 | 18.41 | 17.96 | 18.10 | 611,404 | -0.29(-1.56%) |
Jul 13, 2007 | 18.30 | 18.42 | 18.14 | 18.38 | 314,969 | +0.03(+0.16%) |
Jul 12, 2007 | 18.14 | 18.36 | 18.00 | 18.36 | 374,654 | +0.33(+1.86%) |
Jul 11, 2007 | 18.06 | 18.12 | 17.86 | 18.02 | 508,265 | +0.00(+0.00%) |
Jul 10, 2007 | 18.40 | 18.44 | 17.98 | 18.02 | 1,131,921 | -0.37(-2.03%) |
Jul 09, 2007 | 18.12 | 18.49 | 17.81 | 18.39 | 1,638,720 | +0.38(+2.12%) |
Jul 06, 2007 | 17.58 | 18.05 | 17.58 | 18.01 | 767,004 | +0.38(+2.17%) |
Jul 05, 2007 | 17.30 | 17.69 | 17.21 | 17.63 | 961,766 | +0.30(+1.71%) |
Jul 03, 2007 | 17.42 | 17.44 | 17.15 | 17.33 | 369,314 | -0.08(-0.44%) |
Jul 02, 2007 | 17.13 | 17.44 | 16.90 | 17.41 | 592,557 | +0.40(+2.36%) |
Jun 29, 2007 | 17.26 | 17.30 | 16.90 | 17.01 | 679,571 | -0.22(-1.27%) |
Jun 28, 2007 | 17.15 | 17.30 | 17.08 | 17.23 | 790,878 | +0.11(+0.61%) |
Jun 27, 2007 | 16.83 | 17.12 | 16.73 | 17.12 | 544,809 | +0.22(+1.30%) |
Jun 26, 2007 | 16.90 | 17.12 | 16.76 | 16.90 | 788,365 | +0.00(+0.00%) |
Jun 25, 2007 | 17.30 | 17.30 | 16.88 | 16.90 | 815,695 | -0.40(-2.32%) |
Jun 22, 2007 | 17.51 | 17.51 | 17.09 | 17.30 | 1,020,404 | -0.29(-1.63%) |
Jun 21, 2007 | 17.35 | 17.74 | 17.23 | 17.59 | 1,479,141 | +0.17(+0.99%) |
Jun 20, 2007 | 17.57 | 17.77 | 17.36 | 17.42 | 1,219,145 | -0.05(-0.27%) |
Jun 19, 2007 | 17.32 | 17.61 | 17.30 | 17.47 | 732,136 | +0.05(+0.27%) |
Jun 18, 2007 | 17.23 | 17.46 | 17.06 | 17.42 | 1,119,251 | +0.21(+1.22%) |
Jun 15, 2007 | 17.29 | 17.63 | 17.13 | 17.21 | 1,339,143 | +0.00(+0.00%) |
Jun 14, 2007 | 17.16 | 17.27 | 17.10 | 17.21 | 843,967 | +0.12(+0.73%) |
Jun 13, 2007 | 16.89 | 17.17 | 16.44 | 17.09 | 734,125 | +0.28(+1.65%) |
Jun 12, 2007 | 17.55 | 17.55 | 16.78 | 16.81 | 1,668,772 | -0.87(-4.92%) |
Jun 11, 2007 | 17.70 | 17.87 | 17.64 | 17.68 | 775,048 | -0.11(-0.64%) |
Jun 08, 2007 | 17.93 | 18.08 | 17.65 | 17.79 | 606,709 | -0.04(-0.21%) |
Jun 07, 2007 | 17.36 | 18.09 | 17.27 | 17.83 | 2,765,510 | +0.33(+1.91%) |
Jun 06, 2007 | 17.39 | 17.58 | 17.09 | 17.50 | 608,039 | -0.12(-0.70%) |
Jun 05, 2007 | 17.57 | 17.80 | 17.39 | 17.62 | 1,440,503 | +0.13(+0.76%) |
Jun 04, 2007 | 17.33 | 17.54 | 17.22 | 17.49 | 1,042,739 | +0.16(+0.94%) |
Jun 01, 2007 | 17.43 | 17.45 | 17.21 | 17.32 | 367,848 | -0.03(-0.17%) |
May 31, 2007 | 17.42 | 17.43 | 17.25 | 17.35 | 641,456 | +0.00(+0.00%) |
May 30, 2007 | 16.91 | 17.38 | 16.83 | 17.35 | 1,035,482 | +0.32(+1.85%) |
May 29, 2007 | 16.79 | 17.13 | 16.75 | 17.04 | 495,804 | +0.38(+2.29%) |
May 25, 2007 | 16.66 | 16.82 | 16.58 | 16.66 | 506,484 | +0.00(+0.00%) |
May 24, 2007 | 16.88 | 17.04 | 16.49 | 16.66 | 758,104 | -0.15(-0.91%) |
May 23, 2007 | 17.10 | 17.16 | 16.76 | 16.81 | 1,059,147 | -0.22(-1.29%) |
May 22, 2007 | 16.78 | 17.10 | 16.63 | 17.03 | 657,163 | +0.25(+1.48%) |
May 21, 2007 | 16.52 | 17.08 | 16.52 | 16.78 | 578,735 | -0.04(-0.23%) |
May 18, 2007 | 16.79 | 16.94 | 16.53 | 16.82 | 508,369 | +0.07(+0.40%) |
May 17, 2007 | 16.80 | 16.91 | 16.67 | 16.75 | 450,360 | -0.05(-0.28%) |
May 16, 2007 | 16.79 | 16.90 | 16.49 | 16.80 | 632,242 | +0.01(+0.06%) |
May 15, 2007 | 17.14 | 17.29 | 16.72 | 16.79 | 607,321 | -0.32(-1.84%) |
May 14, 2007 | 17.14 | 17.26 | 16.99 | 17.10 | 1,010,247 | +0.28(+1.65%) |
May 11, 2007 | 16.87 | 16.91 | 16.57 | 16.83 | 467,009 | +0.10(+0.57%) |
May 10, 2007 | 17.07 | 17.10 | 16.72 | 16.73 | 673,917 | -0.48(-2.77%) |
May 09, 2007 | 17.12 | 17.27 | 16.98 | 17.21 | 513,500 | -0.01(-0.06%) |
May 08, 2007 | 17.17 | 17.35 | 16.90 | 17.22 | 660,200 | -0.10(-0.55%) |
May 07, 2007 | 17.33 | 17.35 | 16.72 | 17.31 | 1,323,960 | -0.02(-0.11%) |
May 04, 2007 | 18.05 | 18.10 | 17.23 | 17.33 | 1,472,963 | -0.11(-0.66%) |
May 03, 2007 | 17.30 | 17.51 | 17.08 | 17.45 | 1,141,031 | +0.10(+0.55%) |
May 02, 2007 | 17.09 | 17.51 | 16.96 | 17.35 | 1,011,189 | +0.30(+1.74%) |