Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.38 | 15.52 | 15.18 | 15.21 | 233,424 | -0.10(-0.65%) |
Apr 29, 2008 | 15.52 | 15.52 | 15.23 | 15.31 | 239,101 | -0.17(-1.09%) |
Apr 28, 2008 | 14.73 | 15.60 | 14.73 | 15.48 | 391,125 | +0.93(+6.40%) |
Apr 25, 2008 | 15.02 | 15.05 | 14.51 | 14.55 | 337,877 | -0.50(-3.32%) |
Apr 24, 2008 | 15.27 | 15.27 | 14.69 | 15.05 | 278,136 | -0.22(-1.43%) |
Apr 23, 2008 | 15.38 | 15.51 | 15.01 | 15.27 | 417,580 | -0.08(-0.49%) |
Apr 22, 2008 | 15.56 | 15.64 | 15.28 | 15.35 | 257,116 | -0.29(-1.84%) |
Apr 21, 2008 | 15.73 | 15.87 | 15.60 | 15.63 | 377,052 | -0.19(-1.19%) |
Apr 18, 2008 | 15.80 | 15.98 | 15.73 | 15.82 | 335,125 | +0.22(+1.40%) |
Apr 17, 2008 | 15.63 | 15.71 | 15.59 | 15.60 | 225,372 | -0.03(-0.20%) |
Apr 16, 2008 | 15.71 | 15.71 | 15.54 | 15.63 | 328,741 | +0.01(+0.08%) |
Apr 15, 2008 | 15.61 | 15.71 | 15.55 | 15.62 | 262,513 | +0.13(+0.85%) |
Apr 14, 2008 | 15.55 | 15.64 | 15.37 | 15.49 | 321,450 | -0.08(-0.52%) |
Apr 11, 2008 | 15.78 | 15.84 | 15.52 | 15.57 | 379,008 | -0.45(-2.81%) |
Apr 10, 2008 | 16.11 | 16.22 | 15.61 | 16.02 | 611,850 | -0.07(-0.43%) |
Apr 09, 2008 | 16.46 | 16.65 | 16.06 | 16.09 | 413,071 | -0.28(-1.72%) |
Apr 08, 2008 | 16.49 | 16.73 | 16.31 | 16.37 | 287,374 | -0.11(-0.65%) |
Apr 07, 2008 | 16.51 | 16.88 | 16.47 | 16.48 | 379,008 | +0.06(+0.38%) |
Apr 04, 2008 | 16.14 | 16.47 | 16.12 | 16.41 | 418,668 | +0.26(+1.63%) |
Apr 03, 2008 | 16.07 | 16.32 | 16.03 | 16.15 | 256,670 | +0.02(+0.12%) |
Apr 02, 2008 | 15.98 | 16.23 | 15.98 | 16.13 | 178,949 | +0.17(+1.10%) |
Apr 01, 2008 | 15.83 | 16.06 | 15.76 | 15.96 | 253,627 | +0.20(+1.27%) |
Mar 31, 2008 | 15.27 | 15.92 | 15.24 | 15.76 | 396,442 | +0.52(+3.41%) |
Mar 28, 2008 | 15.25 | 15.43 | 15.16 | 15.24 | 175,591 | +0.01(+0.04%) |
Mar 27, 2008 | 15.41 | 15.46 | 15.21 | 15.23 | 133,052 | -0.08(-0.53%) |
Mar 26, 2008 | 15.31 | 15.43 | 15.22 | 15.31 | 183,267 | -0.09(-0.61%) |
Mar 25, 2008 | 15.35 | 15.58 | 15.33 | 15.41 | 204,376 | +0.07(+0.45%) |
Mar 24, 2008 | 15.42 | 15.45 | 15.28 | 15.34 | 310,722 | -0.08(-0.53%) |
Mar 21, 2008 | 14.79 | 16.03 | 14.79 | 15.42 | 1,182,116 | +0.00(+0.00%) |
Mar 20, 2008 | 14.79 | 16.03 | 14.79 | 15.42 | 1,182,116 | +0.63(+4.27%) |
Mar 19, 2008 | 14.67 | 15.31 | 14.62 | 14.79 | 383,566 | +0.30(+2.07%) |
Mar 18, 2008 | 14.08 | 14.55 | 14.04 | 14.49 | 499,585 | +0.53(+3.76%) |
Mar 17, 2008 | 13.76 | 14.29 | 13.67 | 13.96 | 451,132 | -0.11(-0.80%) |
Mar 14, 2008 | 14.53 | 14.53 | 14.01 | 14.08 | 343,986 | -0.38(-2.64%) |
Mar 13, 2008 | 14.19 | 14.56 | 14.19 | 14.46 | 284,976 | +0.04(+0.30%) |
Mar 12, 2008 | 14.38 | 14.71 | 14.23 | 14.41 | 345,105 | +0.29(+2.04%) |
Mar 11, 2008 | 13.99 | 14.19 | 13.74 | 14.13 | 854,608 | +0.49(+3.62%) |
Mar 10, 2008 | 13.74 | 13.84 | 13.63 | 13.63 | 696,128 | -0.06(-0.46%) |
Mar 07, 2008 | 13.96 | 14.04 | 13.64 | 13.69 | 790,480 | -0.33(-2.36%) |
Mar 06, 2008 | 14.61 | 14.82 | 14.01 | 14.03 | 467,923 | -0.33(-2.27%) |
Mar 05, 2008 | 14.61 | 14.63 | 14.30 | 14.35 | 408,991 | -0.19(-1.34%) |
Mar 04, 2008 | 14.54 | 14.75 | 14.42 | 14.55 | 407,071 | -0.12(-0.79%) |
Mar 03, 2008 | 14.68 | 14.75 | 14.41 | 14.66 | 559,911 | -0.05(-0.33%) |
Feb 29, 2008 | 14.75 | 14.90 | 14.60 | 14.71 | 399,075 | -0.10(-0.70%) |
Feb 28, 2008 | 14.81 | 14.93 | 14.70 | 14.81 | 563,501 | -0.02(-0.16%) |
Feb 27, 2008 | 14.96 | 15.22 | 14.83 | 14.84 | 339,810 | -0.27(-1.81%) |
Feb 26, 2008 | 15.00 | 15.24 | 14.91 | 15.11 | 236,861 | +0.09(+0.61%) |
Feb 25, 2008 | 14.75 | 15.12 | 14.63 | 15.02 | 312,467 | +0.32(+2.15%) |
Feb 22, 2008 | 14.73 | 14.83 | 14.39 | 14.70 | 313,159 | -0.02(-0.16%) |
Feb 21, 2008 | 15.19 | 15.23 | 14.72 | 14.73 | 294,600 | -0.38(-2.49%) |
Feb 20, 2008 | 14.74 | 15.12 | 14.52 | 15.10 | 245,427 | +0.31(+2.09%) |
Feb 19, 2008 | 14.94 | 15.00 | 14.66 | 14.80 | 230,438 | -0.04(-0.29%) |
Feb 18, 2008 | 14.69 | 14.95 | 14.66 | 14.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.69 | 14.95 | 14.66 | 14.84 | 202,107 | +0.09(+0.58%) |
Feb 14, 2008 | 15.49 | 15.52 | 14.49 | 14.75 | 370,283 | -0.73(-4.71%) |
Feb 13, 2008 | 15.15 | 15.51 | 15.12 | 15.48 | 307,855 | +0.49(+3.24%) |
Feb 12, 2008 | 14.73 | 15.07 | 14.73 | 15.00 | 221,708 | +0.24(+1.60%) |
Feb 11, 2008 | 14.87 | 14.91 | 14.57 | 14.76 | 192,553 | -0.04(-0.25%) |
Feb 08, 2008 | 14.89 | 15.15 | 14.69 | 14.80 | 204,907 | -0.18(-1.22%) |
Feb 07, 2008 | 14.85 | 15.16 | 14.75 | 14.98 | 213,967 | +0.13(+0.86%) |
Feb 06, 2008 | 15.03 | 15.15 | 14.83 | 14.85 | 148,080 | -0.04(-0.29%) |
Feb 05, 2008 | 14.88 | 15.19 | 14.88 | 14.89 | 226,979 | -0.29(-1.88%) |
Feb 04, 2008 | 15.44 | 15.50 | 15.15 | 15.18 | 254,322 | -0.45(-2.87%) |
Feb 01, 2008 | 15.28 | 15.65 | 15.09 | 15.63 | 281,665 | +0.46(+3.04%) |
Jan 31, 2008 | 14.76 | 15.28 | 14.76 | 15.17 | 324,327 | +0.15(+1.01%) |
Jan 30, 2008 | 15.40 | 15.47 | 15.01 | 15.01 | 298,302 | -0.47(-3.06%) |
Jan 29, 2008 | 15.64 | 15.64 | 15.20 | 15.49 | 160,928 | -0.03(-0.20%) |
Jan 28, 2008 | 15.10 | 15.57 | 15.01 | 15.52 | 268,394 | +0.39(+2.57%) |
Jan 25, 2008 | 15.42 | 15.49 | 15.00 | 15.13 | 258,770 | -0.09(-0.56%) |
Jan 24, 2008 | 15.71 | 15.75 | 15.17 | 15.21 | 402,972 | -0.53(-3.36%) |
Jan 23, 2008 | 14.75 | 15.91 | 14.71 | 15.74 | 502,550 | +0.63(+4.14%) |
Jan 22, 2008 | 14.73 | 15.31 | 14.52 | 15.12 | 310,606 | +0.27(+1.84%) |
Jan 21, 2008 | 15.12 | 15.32 | 14.71 | 14.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.12 | 15.32 | 14.71 | 14.84 | 457,294 | -0.37(-2.43%) |
Jan 17, 2008 | 15.58 | 15.62 | 15.21 | 15.21 | 264,370 | -0.27(-1.76%) |
Jan 16, 2008 | 15.12 | 15.78 | 15.12 | 15.49 | 345,905 | +0.27(+1.75%) |
Jan 15, 2008 | 15.31 | 15.43 | 15.22 | 15.22 | 308,020 | -0.24(-1.53%) |
Jan 14, 2008 | 15.58 | 15.64 | 15.29 | 15.46 | 217,261 | +0.01(+0.04%) |
Jan 11, 2008 | 15.89 | 15.92 | 15.45 | 15.45 | 203,754 | -0.50(-3.16%) |
Jan 10, 2008 | 15.52 | 16.08 | 15.52 | 15.95 | 269,311 | +0.28(+1.78%) |
Jan 09, 2008 | 15.38 | 15.70 | 15.24 | 15.68 | 265,194 | +0.25(+1.65%) |
Jan 08, 2008 | 15.88 | 15.95 | 15.39 | 15.42 | 335,033 | -0.35(-2.23%) |
Jan 07, 2008 | 15.46 | 15.92 | 15.46 | 15.77 | 216,602 | +0.35(+2.24%) |
Jan 04, 2008 | 15.57 | 15.72 | 15.38 | 15.43 | 245,073 | -0.33(-2.08%) |
Jan 03, 2008 | 15.98 | 16.08 | 15.75 | 15.75 | 285,783 | -0.23(-1.44%) |
Jan 02, 2008 | 16.57 | 16.60 | 15.90 | 15.98 | 340,798 | -0.66(-3.98%) |
Jan 01, 2008 | 15.94 | 16.67 | 15.84 | 16.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.94 | 16.67 | 15.84 | 16.65 | 653,431 | +0.60(+3.75%) |
Dec 28, 2007 | 15.85 | 16.20 | 15.85 | 16.05 | 187,905 | +0.33(+2.13%) |
Dec 27, 2007 | 16.27 | 16.29 | 15.71 | 15.71 | 142,480 | -0.56(-3.43%) |
Dec 26, 2007 | 16.15 | 16.38 | 16.15 | 16.27 | 134,738 | +0.04(+0.22%) |
Dec 24, 2007 | 15.99 | 16.29 | 15.96 | 16.23 | 81,699 | +0.18(+1.13%) |
Dec 21, 2007 | 15.79 | 16.06 | 15.79 | 16.05 | 519,585 | +0.45(+2.88%) |
Dec 20, 2007 | 15.48 | 15.60 | 15.29 | 15.60 | 181,394 | +0.21(+1.34%) |
Dec 19, 2007 | 15.18 | 15.51 | 15.13 | 15.40 | 226,485 | +0.19(+1.24%) |
Dec 18, 2007 | 15.08 | 15.28 | 14.92 | 15.21 | 215,943 | +0.30(+2.04%) |
Dec 17, 2007 | 14.89 | 15.10 | 14.80 | 14.90 | 194,370 | -0.09(-0.61%) |
Dec 14, 2007 | 15.18 | 15.38 | 14.98 | 15.00 | 185,141 | -0.35(-2.26%) |
Dec 13, 2007 | 15.03 | 15.34 | 14.95 | 15.34 | 224,840 | +0.21(+1.40%) |
Dec 12, 2007 | 15.51 | 15.60 | 14.90 | 15.13 | 303,573 | +0.05(+0.36%) |
Dec 11, 2007 | 15.51 | 15.72 | 15.04 | 15.07 | 243,336 | -0.43(-2.78%) |
Dec 10, 2007 | 15.34 | 15.55 | 15.27 | 15.51 | 148,574 | +0.20(+1.31%) |
Dec 07, 2007 | 15.63 | 15.63 | 15.29 | 15.31 | 200,625 | -0.26(-1.68%) |
Dec 06, 2007 | 15.17 | 15.57 | 15.17 | 15.57 | 203,924 | +0.35(+2.31%) |
Dec 05, 2007 | 14.95 | 15.21 | 14.86 | 15.21 | 191,730 | +0.38(+2.54%) |
Dec 04, 2007 | 14.76 | 14.92 | 14.68 | 14.84 | 213,637 | -0.02(-0.12%) |
Dec 03, 2007 | 14.87 | 15.05 | 14.83 | 14.86 | 147,915 | -0.10(-0.69%) |
Nov 30, 2007 | 15.34 | 15.34 | 14.91 | 14.96 | 325,794 | -0.20(-1.32%) |
Nov 29, 2007 | 14.95 | 15.27 | 14.95 | 15.16 | 263,826 | +0.03(+0.20%) |
Nov 28, 2007 | 14.58 | 15.13 | 14.58 | 15.13 | 325,809 | +0.55(+3.75%) |
Nov 27, 2007 | 14.37 | 14.72 | 14.36 | 14.58 | 280,183 | +0.25(+1.74%) |
Nov 26, 2007 | 14.68 | 14.84 | 14.33 | 14.33 | 400,943 | -0.38(-2.60%) |
Nov 23, 2007 | 14.50 | 14.78 | 14.45 | 14.72 | 105,089 | +0.22(+1.55%) |
Nov 21, 2007 | 14.56 | 14.73 | 14.49 | 14.49 | 321,527 | -0.08(-0.58%) |
Nov 20, 2007 | 14.33 | 14.61 | 14.27 | 14.58 | 329,598 | +0.15(+1.05%) |
Nov 19, 2007 | 14.70 | 14.70 | 14.35 | 14.42 | 342,133 | -0.36(-2.42%) |
Nov 16, 2007 | 14.72 | 14.97 | 14.62 | 14.78 | 480,808 | -0.13(-0.85%) |
Nov 15, 2007 | 14.75 | 15.05 | 14.66 | 14.91 | 623,123 | +0.13(+0.86%) |
Nov 14, 2007 | 15.14 | 15.14 | 14.75 | 14.78 | 309,502 | -0.38(-2.48%) |
Nov 13, 2007 | 15.00 | 15.18 | 14.93 | 15.16 | 354,012 | +0.23(+1.55%) |
Nov 12, 2007 | 14.71 | 15.13 | 14.64 | 14.93 | 451,378 | +0.24(+1.61%) |
Nov 09, 2007 | 14.24 | 14.93 | 14.24 | 14.69 | 639,140 | +0.12(+0.83%) |
Nov 08, 2007 | 14.45 | 14.63 | 14.29 | 14.57 | 581,779 | +0.27(+1.91%) |
Nov 07, 2007 | 14.40 | 14.57 | 14.27 | 14.30 | 382,472 | -0.27(-1.88%) |
Nov 06, 2007 | 15.00 | 15.00 | 14.29 | 14.57 | 389,629 | -0.20(-1.36%) |
Nov 05, 2007 | 14.66 | 14.87 | 14.57 | 14.77 | 455,441 | -0.01(-0.04%) |
Nov 02, 2007 | 14.76 | 14.78 | 14.39 | 14.78 | 456,759 | +0.19(+1.29%) |
Nov 01, 2007 | 15.41 | 15.41 | 14.58 | 14.59 | 481,302 | -1.06(-6.75%) |
Oct 31, 2007 | 15.47 | 15.74 | 15.38 | 15.64 | 259,264 | +0.21(+1.34%) |
Oct 30, 2007 | 15.47 | 15.71 | 15.40 | 15.44 | 221,873 | -0.16(-1.01%) |
Oct 29, 2007 | 15.58 | 15.80 | 15.31 | 15.60 | 421,016 | +0.08(+0.51%) |
Oct 26, 2007 | 15.05 | 15.55 | 15.00 | 15.52 | 294,678 | +0.46(+3.02%) |
Oct 25, 2007 | 15.38 | 15.38 | 14.88 | 15.06 | 545,706 | -0.38(-2.48%) |
Oct 24, 2007 | 15.69 | 15.80 | 15.20 | 15.44 | 431,722 | -0.35(-2.19%) |
Oct 23, 2007 | 16.19 | 16.19 | 15.73 | 15.79 | 220,555 | -0.14(-0.88%) |
Oct 22, 2007 | 15.44 | 16.00 | 15.43 | 15.93 | 215,614 | +0.40(+2.58%) |
Oct 19, 2007 | 16.11 | 16.11 | 15.49 | 15.53 | 316,585 | -0.62(-3.83%) |
Oct 18, 2007 | 15.96 | 16.37 | 15.96 | 16.15 | 219,073 | +0.24(+1.53%) |
Oct 17, 2007 | 16.01 | 16.16 | 15.74 | 15.91 | 152,857 | -0.07(-0.42%) |
Oct 16, 2007 | 16.13 | 16.25 | 15.97 | 15.97 | 174,270 | -0.13(-0.83%) |
Oct 15, 2007 | 16.36 | 16.52 | 15.93 | 16.11 | 261,405 | -0.29(-1.74%) |
Oct 12, 2007 | 16.32 | 16.51 | 16.32 | 16.39 | 119,419 | +0.07(+0.41%) |
Oct 11, 2007 | 16.59 | 16.74 | 16.15 | 16.32 | 254,816 | -0.18(-1.07%) |
Oct 10, 2007 | 16.60 | 16.66 | 16.32 | 16.50 | 138,032 | -0.10(-0.62%) |
Oct 09, 2007 | 16.46 | 16.61 | 16.35 | 16.60 | 164,387 | +0.16(+1.00%) |
Oct 08, 2007 | 16.61 | 17.26 | 16.32 | 16.44 | 192,553 | -0.22(-1.31%) |
Oct 05, 2007 | 16.43 | 16.66 | 16.34 | 16.66 | 181,188 | +0.36(+2.24%) |
Oct 04, 2007 | 16.33 | 16.45 | 16.24 | 16.29 | 86,476 | +0.03(+0.19%) |
Oct 03, 2007 | 16.37 | 16.37 | 16.05 | 16.26 | 166,199 | -0.22(-1.36%) |
Oct 02, 2007 | 16.51 | 16.51 | 16.35 | 16.49 | 140,503 | +0.04(+0.22%) |
Oct 01, 2007 | 16.15 | 16.51 | 16.15 | 16.45 | 168,505 | +0.35(+2.15%) |
Sep 28, 2007 | 16.42 | 16.54 | 16.06 | 16.11 | 214,790 | -0.35(-2.10%) |
Sep 27, 2007 | 16.36 | 16.48 | 16.26 | 16.45 | 213,472 | +0.18(+1.08%) |
Sep 26, 2007 | 16.09 | 16.49 | 16.08 | 16.28 | 158,951 | +0.24(+1.48%) |
Sep 25, 2007 | 15.92 | 16.09 | 15.83 | 16.04 | 208,860 | +0.08(+0.49%) |
Sep 24, 2007 | 16.40 | 16.56 | 15.74 | 15.96 | 419,039 | -0.43(-2.63%) |
Sep 21, 2007 | 16.45 | 16.57 | 16.31 | 16.39 | 391,202 | +0.10(+0.60%) |
Sep 20, 2007 | 16.54 | 16.64 | 16.12 | 16.29 | 185,471 | -0.25(-1.51%) |
Sep 19, 2007 | 16.45 | 16.67 | 16.42 | 16.54 | 242,463 | +0.24(+1.49%) |
Sep 18, 2007 | 15.78 | 16.34 | 15.71 | 16.30 | 295,666 | +0.66(+4.23%) |
Sep 17, 2007 | 15.83 | 15.90 | 15.63 | 15.64 | 334,375 | -0.19(-1.19%) |
Sep 14, 2007 | 15.75 | 15.91 | 15.76 | 15.83 | 239,827 | +0.07(+0.46%) |
Sep 13, 2007 | 16.00 | 16.00 | 15.72 | 15.75 | 204,084 | -0.18(-1.14%) |
Sep 12, 2007 | 16.07 | 16.09 | 15.81 | 15.94 | 170,152 | -0.15(-0.91%) |
Sep 11, 2007 | 15.88 | 16.14 | 15.83 | 16.08 | 194,036 | +0.20(+1.26%) |
Sep 10, 2007 | 16.04 | 16.08 | 15.55 | 15.88 | 239,992 | -0.05(-0.34%) |
Sep 07, 2007 | 16.43 | 16.43 | 15.89 | 15.94 | 280,183 | -0.50(-3.03%) |
Sep 06, 2007 | 16.42 | 16.54 | 16.19 | 16.43 | 157,304 | +0.01(+0.07%) |
Sep 05, 2007 | 16.59 | 16.71 | 16.26 | 16.42 | 337,669 | -0.27(-1.64%) |
Sep 04, 2007 | 16.38 | 16.82 | 16.28 | 16.70 | 200,295 | +0.24(+1.48%) |
Aug 31, 2007 | 16.54 | 16.73 | 16.15 | 16.45 | 263,876 | -0.09(-0.55%) |
Aug 30, 2007 | 16.54 | 16.76 | 16.40 | 16.54 | 306,702 | -0.02(-0.11%) |
Aug 29, 2007 | 16.11 | 16.75 | 16.00 | 16.56 | 329,927 | +0.46(+2.83%) |
Aug 28, 2007 | 16.25 | 16.33 | 16.00 | 16.11 | 334,869 | -0.22(-1.38%) |
Aug 27, 2007 | 16.50 | 16.62 | 16.25 | 16.33 | 320,538 | -0.22(-1.32%) |
Aug 24, 2007 | 16.25 | 16.59 | 16.18 | 16.55 | 207,213 | +0.24(+1.45%) |
Aug 23, 2007 | 16.62 | 16.62 | 16.16 | 16.31 | 373,577 | -0.29(-1.72%) |
Aug 22, 2007 | 16.62 | 16.85 | 16.42 | 16.60 | 314,609 | +0.10(+0.59%) |
Aug 21, 2007 | 16.88 | 17.10 | 16.49 | 16.50 | 344,258 | -0.47(-2.75%) |
Aug 20, 2007 | 17.53 | 17.79 | 16.89 | 16.97 | 404,050 | -0.56(-3.19%) |
Aug 17, 2007 | 17.00 | 17.87 | 16.85 | 17.53 | 573,543 | +0.53(+3.11%) |
Aug 16, 2007 | 16.02 | 17.10 | 16.03 | 17.00 | 1,092,401 | +0.98(+6.10%) |
Aug 15, 2007 | 16.15 | 16.40 | 15.94 | 16.02 | 352,493 | -0.07(-0.45%) |
Aug 14, 2007 | 16.24 | 16.53 | 15.83 | 16.09 | 472,737 | -0.17(-1.05%) |
Aug 13, 2007 | 16.08 | 16.50 | 15.66 | 16.26 | 1,097,013 | +0.19(+1.17%) |
Aug 10, 2007 | 18.26 | 18.44 | 15.99 | 16.08 | 1,580,457 | -2.65(-14.17%) |
Aug 09, 2007 | 18.12 | 19.69 | 18.12 | 18.73 | 2,203,416 | +0.18(+0.95%) |
Aug 08, 2007 | 16.84 | 18.80 | 16.73 | 18.55 | 1,499,581 | +1.90(+11.41%) |
Aug 07, 2007 | 15.86 | 16.77 | 15.63 | 16.65 | 652,278 | +0.69(+4.30%) |
Aug 06, 2007 | 15.27 | 15.99 | 15.15 | 15.97 | 559,872 | +0.63(+4.08%) |
Aug 03, 2007 | 15.49 | 15.82 | 15.33 | 15.34 | 296,819 | -0.48(-3.03%) |
Aug 02, 2007 | 15.73 | 15.91 | 15.54 | 15.82 | 388,731 | +0.22(+1.40%) |
Aug 01, 2007 | 15.29 | 15.62 | 15.03 | 15.60 | 695,269 | +0.41(+2.68%) |
Jul 31, 2007 | 15.54 | 15.59 | 15.18 | 15.20 | 443,582 | -0.23(-1.50%) |
Jul 30, 2007 | 15.61 | 15.61 | 15.33 | 15.43 | 645,195 | -0.25(-1.59%) |
Jul 27, 2007 | 15.81 | 15.88 | 15.40 | 15.68 | 756,708 | -0.09(-0.58%) |
Jul 26, 2007 | 15.88 | 15.91 | 15.21 | 15.77 | 1,153,511 | -0.46(-2.81%) |
Jul 25, 2007 | 16.48 | 16.61 | 16.09 | 16.22 | 542,082 | -0.16(-0.96%) |
Jul 24, 2007 | 16.62 | 16.62 | 16.36 | 16.38 | 400,097 | -0.41(-2.46%) |
Jul 23, 2007 | 16.57 | 16.93 | 16.55 | 16.79 | 393,178 | +0.24(+1.43%) |
Jul 20, 2007 | 16.79 | 16.79 | 16.42 | 16.56 | 405,697 | -0.27(-1.62%) |
Jul 19, 2007 | 16.88 | 16.93 | 16.72 | 16.83 | 247,075 | +0.04(+0.25%) |
Jul 18, 2007 | 16.76 | 16.80 | 16.65 | 16.79 | 322,186 | -0.05(-0.32%) |
Jul 17, 2007 | 16.88 | 17.01 | 16.81 | 16.84 | 225,167 | -0.04(-0.22%) |
Jul 16, 2007 | 16.97 | 16.97 | 16.76 | 16.88 | 255,640 | -0.15(-0.89%) |
Jul 13, 2007 | 17.12 | 17.17 | 16.95 | 17.03 | 159,445 | -0.07(-0.43%) |
Jul 12, 2007 | 16.93 | 17.10 | 16.92 | 17.10 | 206,060 | +0.27(+1.62%) |
Jul 11, 2007 | 16.77 | 16.93 | 16.73 | 16.83 | 308,514 | +0.02(+0.11%) |
Jul 10, 2007 | 16.92 | 16.99 | 16.78 | 16.81 | 315,926 | -0.22(-1.28%) |
Jul 09, 2007 | 17.08 | 17.11 | 16.97 | 17.03 | 177,399 | -0.01(-0.07%) |
Jul 06, 2007 | 17.10 | 17.14 | 16.94 | 17.04 | 197,824 | -0.11(-0.64%) |
Jul 05, 2007 | 17.24 | 17.28 | 17.07 | 17.15 | 214,625 | -0.03(-0.18%) |
Jul 03, 2007 | 17.11 | 17.22 | 16.99 | 17.18 | 139,679 | +0.10(+0.57%) |
Jul 02, 2007 | 16.87 | 17.10 | 16.87 | 17.08 | 279,689 | +0.26(+1.55%) |
Jun 29, 2007 | 17.03 | 17.19 | 16.80 | 16.82 | 358,753 | -0.19(-1.14%) |
Jun 28, 2007 | 17.17 | 17.30 | 17.00 | 17.02 | 241,474 | -0.19(-1.13%) |
Jun 27, 2007 | 17.01 | 17.24 | 16.87 | 17.21 | 337,010 | +0.10(+0.60%) |
Jun 26, 2007 | 17.17 | 17.18 | 17.04 | 17.11 | 319,715 | -0.01(-0.07%) |
Jun 25, 2007 | 17.20 | 17.24 | 17.04 | 17.12 | 472,078 | -0.11(-0.63%) |
Jun 22, 2007 | 17.15 | 17.23 | 17.04 | 17.23 | 1,302,250 | +0.07(+0.39%) |
Jun 21, 2007 | 17.04 | 17.22 | 16.93 | 17.16 | 349,199 | +0.08(+0.46%) |
Jun 20, 2007 | 17.15 | 17.15 | 17.04 | 17.08 | 437,323 | +0.01(+0.04%) |
Jun 19, 2007 | 17.07 | 17.16 | 17.00 | 17.08 | 366,165 | -0.02(-0.14%) |
Jun 18, 2007 | 17.10 | 17.18 | 17.00 | 17.10 | 480,478 | -0.01(-0.04%) |
Jun 15, 2007 | 17.48 | 17.57 | 17.09 | 17.11 | 574,861 | -0.02(-0.11%) |
Jun 14, 2007 | 17.07 | 17.25 | 17.02 | 17.13 | 161,751 | +0.03(+0.18%) |
Jun 13, 2007 | 17.08 | 17.19 | 16.97 | 17.10 | 212,814 | +0.10(+0.57%) |
Jun 12, 2007 | 16.92 | 17.13 | 16.88 | 17.00 | 400,426 | -0.01(-0.04%) |
Jun 11, 2007 | 17.00 | 17.08 | 16.91 | 17.00 | 230,274 | -0.04(-0.25%) |
Jun 08, 2007 | 16.90 | 17.09 | 16.88 | 17.05 | 361,223 | +0.15(+0.90%) |
Jun 07, 2007 | 16.94 | 16.98 | 16.86 | 16.90 | 547,024 | -0.05(-0.29%) |
Jun 06, 2007 | 16.93 | 17.00 | 16.85 | 16.94 | 180,529 | -0.05(-0.29%) |
Jun 05, 2007 | 17.05 | 17.07 | 16.94 | 16.99 | 239,333 | -0.07(-0.43%) |
Jun 04, 2007 | 17.09 | 17.14 | 16.99 | 17.07 | 133,750 | -0.13(-0.74%) |
Jun 01, 2007 | 17.16 | 17.31 | 17.08 | 17.19 | 520,340 | +0.13(+0.78%) |
May 31, 2007 | 17.09 | 17.17 | 17.02 | 17.06 | 197,330 | -0.03(-0.18%) |
May 30, 2007 | 17.03 | 17.13 | 16.97 | 17.09 | 294,843 | -0.02(-0.14%) |
May 29, 2007 | 17.05 | 17.17 | 16.97 | 17.11 | 276,230 | +0.07(+0.43%) |
May 25, 2007 | 16.96 | 17.19 | 16.92 | 17.04 | 250,698 | +0.13(+0.79%) |
May 24, 2007 | 16.95 | 17.08 | 16.88 | 16.91 | 394,496 | -0.09(-0.54%) |
May 23, 2007 | 17.07 | 17.12 | 16.96 | 17.00 | 175,258 | -0.02(-0.14%) |
May 22, 2007 | 17.11 | 17.16 | 16.97 | 17.02 | 237,851 | -0.09(-0.50%) |
May 21, 2007 | 17.08 | 17.29 | 16.99 | 17.11 | 129,961 | +0.06(+0.36%) |
May 18, 2007 | 16.94 | 17.10 | 16.88 | 17.05 | 246,086 | +0.13(+0.75%) |
May 17, 2007 | 17.02 | 17.08 | 16.88 | 16.92 | 232,744 | -0.13(-0.78%) |
May 16, 2007 | 16.80 | 17.06 | 16.76 | 17.05 | 305,664 | +0.27(+1.59%) |
May 15, 2007 | 17.25 | 17.35 | 16.75 | 16.79 | 540,929 | -0.50(-2.91%) |
May 14, 2007 | 17.45 | 17.51 | 17.26 | 17.29 | 251,687 | -0.24(-1.38%) |
May 11, 2007 | 17.38 | 17.57 | 17.36 | 17.53 | 251,193 | +0.23(+1.33%) |
May 10, 2007 | 17.50 | 17.58 | 17.26 | 17.30 | 364,682 | -0.32(-1.79%) |
May 09, 2007 | 17.54 | 17.70 | 17.45 | 17.62 | 260,746 | +0.01(+0.07%) |
May 08, 2007 | 17.53 | 17.68 | 17.38 | 17.61 | 225,167 | -0.02(-0.10%) |
May 07, 2007 | 17.64 | 17.75 | 17.54 | 17.62 | 140,009 | -0.04(-0.21%) |
May 04, 2007 | 17.69 | 17.77 | 17.53 | 17.66 | 192,224 | +0.05(+0.28%) |
May 03, 2007 | 17.79 | 17.81 | 17.61 | 17.61 | 140,503 | -0.13(-0.75%) |
May 02, 2007 | 17.53 | 17.88 | 17.53 | 17.75 | 175,588 | +0.19(+1.07%) |