Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.31 | 15.79 | 15.26 | 15.53 | 1,157,970 | +0.33(+2.16%) |
Apr 29, 2008 | 14.93 | 15.23 | 14.92 | 15.20 | 755,529 | +0.29(+1.95%) |
Apr 28, 2008 | 15.00 | 15.11 | 14.85 | 14.91 | 787,292 | -0.19(-1.24%) |
Apr 25, 2008 | 15.20 | 15.23 | 14.93 | 15.10 | 685,386 | -0.05(-0.31%) |
Apr 24, 2008 | 15.03 | 15.18 | 14.84 | 15.15 | 559,517 | +0.13(+0.88%) |
Apr 23, 2008 | 14.60 | 15.04 | 14.60 | 15.01 | 595,041 | +0.36(+2.43%) |
Apr 22, 2008 | 15.02 | 15.02 | 14.65 | 14.66 | 609,786 | -0.13(-0.89%) |
Apr 21, 2008 | 14.97 | 14.97 | 14.64 | 14.79 | 928,636 | -0.08(-0.57%) |
Apr 18, 2008 | 14.70 | 14.92 | 14.57 | 14.87 | 744,606 | +0.26(+1.80%) |
Apr 17, 2008 | 14.60 | 14.66 | 14.37 | 14.61 | 432,550 | -0.01(-0.06%) |
Apr 16, 2008 | 14.64 | 14.70 | 14.32 | 14.62 | 966,988 | -0.02(-0.13%) |
Apr 15, 2008 | 14.43 | 14.69 | 14.35 | 14.64 | 832,653 | +0.41(+2.90%) |
Apr 14, 2008 | 14.10 | 14.29 | 14.09 | 14.23 | 675,202 | -0.02(-0.13%) |
Apr 11, 2008 | 14.65 | 14.65 | 14.09 | 14.24 | 931,629 | -0.42(-2.88%) |
Apr 10, 2008 | 14.63 | 14.68 | 14.33 | 14.67 | 792,217 | +0.17(+1.17%) |
Apr 09, 2008 | 14.74 | 14.95 | 14.47 | 14.50 | 722,232 | -0.23(-1.53%) |
Apr 08, 2008 | 14.95 | 15.01 | 14.62 | 14.72 | 796,122 | -0.29(-1.94%) |
Apr 07, 2008 | 15.25 | 15.25 | 14.79 | 15.01 | 957,978 | +0.06(+0.38%) |
Apr 04, 2008 | 14.75 | 15.11 | 14.57 | 14.96 | 1,905,696 | -0.20(-1.30%) |
Apr 03, 2008 | 15.14 | 15.26 | 14.74 | 15.16 | 1,309,867 | -0.09(-0.62%) |
Apr 02, 2008 | 15.15 | 15.29 | 14.84 | 15.25 | 1,767,144 | +0.10(+0.68%) |
Apr 01, 2008 | 14.85 | 15.36 | 14.76 | 15.15 | 3,829,983 | +0.48(+3.27%) |
Mar 31, 2008 | 14.89 | 15.01 | 14.46 | 14.67 | 1,324,514 | -0.16(-1.08%) |
Mar 28, 2008 | 14.71 | 15.15 | 14.63 | 14.83 | 1,038,793 | +0.15(+1.02%) |
Mar 27, 2008 | 15.62 | 15.67 | 14.60 | 14.68 | 1,642,015 | -0.52(-3.40%) |
Mar 26, 2008 | 16.19 | 16.27 | 15.02 | 15.19 | 2,666,809 | -1.11(-6.80%) |
Mar 25, 2008 | 16.17 | 16.43 | 15.81 | 16.30 | 1,411,453 | +0.47(+2.97%) |
Mar 24, 2008 | 15.33 | 15.87 | 15.21 | 15.83 | 1,147,558 | +0.95(+6.37%) |
Mar 21, 2008 | 15.02 | 15.02 | 14.48 | 14.88 | 1,758,219 | +0.00(+0.00%) |
Mar 20, 2008 | 15.02 | 15.02 | 14.48 | 14.88 | 1,758,219 | -0.06(-0.38%) |
Mar 19, 2008 | 15.32 | 15.32 | 14.70 | 14.94 | 1,762,989 | -0.14(-0.93%) |
Mar 18, 2008 | 14.84 | 15.57 | 14.60 | 15.08 | 1,713,292 | +1.01(+7.21%) |
Mar 17, 2008 | 14.25 | 14.38 | 13.81 | 14.07 | 1,762,543 | -0.42(-2.92%) |
Mar 14, 2008 | 15.01 | 15.13 | 14.46 | 14.49 | 1,053,747 | -0.33(-2.22%) |
Mar 13, 2008 | 14.74 | 14.94 | 14.54 | 14.82 | 1,376,026 | -0.20(-1.31%) |
Mar 12, 2008 | 15.16 | 15.21 | 14.89 | 15.01 | 1,058,668 | -0.59(-3.79%) |
Mar 11, 2008 | 15.14 | 15.62 | 14.98 | 15.61 | 1,870,727 | +0.60(+4.00%) |
Mar 10, 2008 | 15.42 | 15.46 | 15.01 | 15.01 | 1,348,260 | -0.16(-1.05%) |
Mar 07, 2008 | 15.64 | 15.65 | 15.12 | 15.16 | 1,361,062 | -0.71(-4.49%) |
Mar 06, 2008 | 16.27 | 16.31 | 15.86 | 15.88 | 821,230 | -0.35(-2.14%) |
Mar 05, 2008 | 16.33 | 16.54 | 16.08 | 16.23 | 1,318,212 | +0.08(+0.52%) |
Mar 04, 2008 | 16.57 | 16.75 | 16.08 | 16.14 | 1,012,234 | -0.38(-2.33%) |
Mar 03, 2008 | 16.43 | 16.66 | 16.40 | 16.53 | 1,118,234 | +0.08(+0.46%) |
Feb 29, 2008 | 16.55 | 16.67 | 16.43 | 16.45 | 1,171,307 | -0.19(-1.13%) |
Feb 28, 2008 | 16.93 | 16.93 | 16.45 | 16.64 | 723,152 | -0.28(-1.66%) |
Feb 27, 2008 | 17.05 | 17.09 | 16.80 | 16.92 | 742,524 | -0.11(-0.66%) |
Feb 26, 2008 | 16.95 | 17.08 | 16.68 | 17.03 | 980,924 | +0.02(+0.11%) |
Feb 25, 2008 | 16.84 | 17.09 | 16.63 | 17.01 | 714,563 | +0.39(+2.32%) |
Feb 22, 2008 | 16.77 | 16.81 | 16.45 | 16.63 | 701,196 | -0.14(-0.84%) |
Feb 21, 2008 | 17.03 | 17.13 | 16.69 | 16.77 | 609,673 | -0.12(-0.72%) |
Feb 20, 2008 | 16.91 | 17.07 | 16.70 | 16.89 | 1,287,322 | -0.41(-2.39%) |
Feb 19, 2008 | 17.61 | 17.73 | 17.28 | 17.31 | 515,000 | -0.08(-0.43%) |
Feb 18, 2008 | 17.35 | 17.59 | 17.31 | 17.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.35 | 17.59 | 17.31 | 17.38 | 491,864 | +0.08(+0.43%) |
Feb 14, 2008 | 17.64 | 17.67 | 17.00 | 17.31 | 648,702 | -0.14(-0.81%) |
Feb 13, 2008 | 17.42 | 17.50 | 17.26 | 17.45 | 667,333 | +0.28(+1.64%) |
Feb 12, 2008 | 16.71 | 17.30 | 16.71 | 17.16 | 922,796 | +0.53(+3.16%) |
Feb 11, 2008 | 17.08 | 17.13 | 16.55 | 16.64 | 1,054,787 | -0.53(-3.06%) |
Feb 08, 2008 | 17.16 | 17.38 | 16.96 | 17.16 | 1,097,021 | -0.24(-1.40%) |
Feb 07, 2008 | 17.14 | 17.57 | 16.98 | 17.41 | 954,847 | +0.13(+0.76%) |
Feb 06, 2008 | 17.62 | 17.79 | 17.23 | 17.28 | 662,892 | -0.10(-0.59%) |
Feb 05, 2008 | 18.25 | 18.25 | 17.14 | 17.38 | 1,722,411 | -1.24(-6.66%) |
Feb 04, 2008 | 18.72 | 18.83 | 18.44 | 18.62 | 1,466,082 | +0.08(+0.41%) |
Feb 01, 2008 | 17.85 | 18.59 | 17.85 | 18.55 | 1,498,902 | +1.17(+6.76%) |
Jan 31, 2008 | 17.21 | 17.51 | 16.87 | 17.37 | 1,013,258 | +0.03(+0.16%) |
Jan 30, 2008 | 17.32 | 17.69 | 16.94 | 17.34 | 1,144,486 | -0.12(-0.70%) |
Jan 29, 2008 | 17.38 | 17.62 | 17.21 | 17.47 | 901,194 | +0.08(+0.43%) |
Jan 28, 2008 | 17.27 | 17.39 | 16.85 | 17.39 | 574,291 | +0.27(+1.59%) |
Jan 25, 2008 | 17.09 | 17.54 | 16.86 | 17.12 | 848,383 | +0.46(+2.76%) |
Jan 24, 2008 | 16.14 | 16.80 | 16.04 | 16.66 | 1,409,037 | +0.10(+0.62%) |
Jan 23, 2008 | 16.08 | 16.70 | 15.69 | 16.55 | 2,786,506 | -0.14(-0.84%) |
Jan 22, 2008 | 15.46 | 16.71 | 15.46 | 16.70 | 1,495,786 | -0.05(-0.28%) |
Jan 21, 2008 | 16.89 | 17.01 | 16.34 | 16.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.89 | 17.01 | 16.34 | 16.74 | 1,277,040 | -0.12(-0.72%) |
Jan 17, 2008 | 17.21 | 17.56 | 16.77 | 16.86 | 1,089,675 | -0.12(-0.72%) |
Jan 16, 2008 | 17.65 | 17.86 | 16.90 | 16.99 | 2,265,870 | -0.37(-2.11%) |
Jan 15, 2008 | 18.56 | 18.56 | 17.35 | 17.35 | 1,777,530 | -1.31(-7.00%) |
Jan 14, 2008 | 18.56 | 18.77 | 18.42 | 18.66 | 897,789 | +0.37(+2.00%) |
Jan 11, 2008 | 18.83 | 18.83 | 18.29 | 18.29 | 1,107,955 | -0.38(-2.01%) |
Jan 10, 2008 | 18.07 | 18.75 | 18.07 | 18.67 | 1,860,765 | +0.04(+0.20%) |
Jan 09, 2008 | 18.00 | 18.70 | 18.00 | 18.63 | 1,276,143 | +0.93(+5.25%) |
Jan 08, 2008 | 18.53 | 18.68 | 17.56 | 17.70 | 1,801,707 | -1.03(-5.51%) |
Jan 07, 2008 | 18.37 | 18.76 | 18.27 | 18.73 | 1,312,836 | +0.59(+3.26%) |
Jan 04, 2008 | 18.44 | 18.57 | 18.10 | 18.14 | 1,839,876 | -0.31(-1.68%) |
Jan 03, 2008 | 18.51 | 18.68 | 18.28 | 18.45 | 1,972,085 | +0.19(+1.03%) |
Jan 02, 2008 | 18.43 | 18.55 | 18.08 | 18.26 | 2,124,517 | +0.55(+3.13%) |
Jan 01, 2008 | 17.65 | 17.78 | 17.30 | 17.71 | 631,123 | +0.00(+0.00%) |
Dec 31, 2007 | 17.65 | 17.78 | 17.30 | 17.71 | 631,123 | +0.31(+1.78%) |
Dec 28, 2007 | 17.38 | 17.55 | 17.31 | 17.40 | 542,256 | +0.33(+1.93%) |
Dec 27, 2007 | 17.84 | 18.08 | 16.97 | 17.07 | 941,405 | -1.17(-6.43%) |
Dec 26, 2007 | 18.08 | 18.31 | 17.97 | 18.24 | 801,068 | +0.01(+0.05%) |
Dec 24, 2007 | 17.54 | 18.24 | 17.54 | 18.24 | 744,928 | +0.89(+5.14%) |
Dec 21, 2007 | 17.30 | 17.51 | 17.21 | 17.34 | 1,023,575 | +0.17(+0.98%) |
Dec 20, 2007 | 16.59 | 17.43 | 16.58 | 17.17 | 1,234,572 | +0.86(+5.30%) |
Dec 19, 2007 | 16.73 | 16.73 | 16.22 | 16.31 | 950,415 | -0.39(-2.31%) |
Dec 18, 2007 | 16.92 | 16.92 | 16.44 | 16.70 | 859,125 | +0.28(+1.72%) |
Dec 17, 2007 | 17.16 | 17.16 | 16.28 | 16.41 | 1,379,674 | -0.95(-5.46%) |
Dec 14, 2007 | 17.43 | 17.67 | 17.35 | 17.36 | 568,474 | -0.35(-1.96%) |
Dec 13, 2007 | 17.79 | 18.01 | 17.52 | 17.71 | 938,214 | -0.11(-0.63%) |
Dec 12, 2007 | 18.54 | 18.54 | 17.81 | 17.82 | 710,929 | -0.33(-1.81%) |
Dec 11, 2007 | 18.47 | 18.47 | 18.07 | 18.15 | 1,053,046 | -0.15(-0.82%) |
Dec 10, 2007 | 18.16 | 18.48 | 18.14 | 18.30 | 1,042,322 | +0.05(+0.26%) |
Dec 07, 2007 | 18.17 | 18.36 | 18.06 | 18.25 | 686,956 | +0.02(+0.10%) |
Dec 06, 2007 | 18.45 | 18.45 | 18.01 | 18.24 | 685,524 | -0.16(-0.87%) |
Dec 05, 2007 | 18.01 | 18.46 | 18.01 | 18.39 | 1,590,024 | +0.80(+4.54%) |
Dec 04, 2007 | 17.47 | 17.62 | 17.31 | 17.60 | 479,217 | +0.30(+1.74%) |
Dec 03, 2007 | 17.36 | 17.56 | 17.14 | 17.30 | 494,733 | -0.23(-1.34%) |
Nov 30, 2007 | 17.14 | 17.80 | 17.14 | 17.53 | 1,077,986 | +0.61(+3.61%) |
Nov 29, 2007 | 17.47 | 17.47 | 16.87 | 16.92 | 1,062,246 | -0.64(-3.64%) |
Nov 28, 2007 | 16.90 | 17.59 | 16.87 | 17.56 | 1,990,818 | +0.90(+5.41%) |
Nov 27, 2007 | 16.65 | 16.90 | 16.46 | 16.66 | 1,092,971 | +0.24(+1.49%) |
Nov 26, 2007 | 16.95 | 17.06 | 16.40 | 16.41 | 941,635 | -0.64(-3.74%) |
Nov 23, 2007 | 16.25 | 17.05 | 16.25 | 17.05 | 826,064 | +1.18(+7.46%) |
Nov 21, 2007 | 16.24 | 16.33 | 15.65 | 15.87 | 1,105,986 | -0.55(-3.37%) |
Nov 20, 2007 | 16.52 | 16.68 | 16.24 | 16.42 | 912,389 | +0.22(+1.33%) |
Nov 19, 2007 | 16.58 | 16.58 | 16.06 | 16.21 | 696,521 | -0.34(-2.04%) |
Nov 16, 2007 | 16.31 | 16.55 | 16.12 | 16.55 | 649,208 | +0.49(+3.04%) |
Nov 15, 2007 | 16.48 | 16.58 | 16.04 | 16.06 | 922,945 | -0.41(-2.51%) |
Nov 14, 2007 | 16.99 | 17.09 | 16.40 | 16.47 | 705,131 | -0.20(-1.18%) |
Nov 13, 2007 | 16.20 | 16.75 | 16.16 | 16.67 | 985,719 | +0.94(+5.97%) |
Nov 12, 2007 | 16.24 | 16.24 | 15.59 | 15.73 | 928,087 | -0.32(-1.99%) |
Nov 09, 2007 | 16.43 | 16.65 | 15.98 | 16.05 | 1,172,643 | -0.53(-3.17%) |
Nov 08, 2007 | 16.71 | 16.91 | 16.13 | 16.57 | 1,193,361 | +0.00(+0.00%) |
Nov 07, 2007 | 17.04 | 17.21 | 16.46 | 16.57 | 1,355,435 | -0.50(-2.91%) |
Nov 06, 2007 | 17.01 | 17.23 | 16.81 | 17.07 | 1,182,548 | -0.01(-0.06%) |
Nov 05, 2007 | 17.42 | 17.51 | 16.96 | 17.08 | 1,298,289 | -0.38(-2.20%) |
Nov 02, 2007 | 18.21 | 18.22 | 17.32 | 17.47 | 1,655,822 | -0.08(-0.43%) |
Nov 01, 2007 | 17.98 | 18.12 | 17.47 | 17.54 | 1,663,703 | -0.96(-5.18%) |
Oct 31, 2007 | 18.73 | 18.78 | 18.14 | 18.50 | 2,105,135 | -0.28(-1.50%) |
Oct 30, 2007 | 18.64 | 19.02 | 18.48 | 18.78 | 1,567,323 | -0.80(-4.08%) |
Oct 29, 2007 | 19.17 | 19.60 | 19.15 | 19.58 | 763,586 | +0.53(+2.76%) |
Oct 26, 2007 | 18.98 | 19.11 | 18.81 | 19.05 | 1,133,985 | +0.74(+4.05%) |
Oct 25, 2007 | 18.69 | 18.78 | 18.21 | 18.31 | 737,068 | -0.17(-0.91%) |
Oct 24, 2007 | 18.55 | 18.87 | 18.35 | 18.48 | 932,385 | -0.46(-2.43%) |
Oct 23, 2007 | 18.60 | 18.96 | 18.58 | 18.94 | 1,160,183 | +0.75(+4.13%) |
Oct 22, 2007 | 18.22 | 18.36 | 17.85 | 18.19 | 925,036 | +0.07(+0.36%) |
Oct 19, 2007 | 18.40 | 18.40 | 17.94 | 18.12 | 781,478 | -0.41(-2.23%) |
Oct 18, 2007 | 18.21 | 18.56 | 18.08 | 18.54 | 1,161,461 | -0.08(-0.40%) |
Oct 17, 2007 | 19.01 | 19.01 | 18.31 | 18.61 | 1,330,579 | +0.41(+2.27%) |
Oct 16, 2007 | 19.28 | 19.36 | 17.57 | 18.20 | 3,035,816 | -1.08(-5.60%) |
Oct 15, 2007 | 19.56 | 19.72 | 19.13 | 19.28 | 1,007,998 | -0.09(-0.48%) |
Oct 12, 2007 | 19.39 | 19.58 | 19.26 | 19.37 | 604,533 | -0.11(-0.58%) |
Oct 11, 2007 | 19.73 | 20.00 | 19.26 | 19.48 | 2,005,773 | +0.46(+2.42%) |
Oct 10, 2007 | 18.97 | 19.18 | 18.92 | 19.02 | 1,799,700 | +0.32(+1.71%) |
Oct 09, 2007 | 18.73 | 18.83 | 18.62 | 18.70 | 1,160,715 | +0.52(+2.84%) |
Oct 08, 2007 | 18.31 | 18.31 | 17.97 | 18.19 | 792,447 | -0.36(-1.92%) |
Oct 05, 2007 | 18.47 | 18.55 | 18.15 | 18.55 | 1,014,068 | +0.01(+0.05%) |
Oct 04, 2007 | 18.69 | 18.78 | 18.41 | 18.54 | 1,220,780 | +0.31(+1.70%) |
Oct 03, 2007 | 18.51 | 18.51 | 18.10 | 18.23 | 1,191,706 | +0.01(+0.05%) |
Oct 02, 2007 | 18.36 | 18.39 | 18.12 | 18.22 | 793,299 | -0.16(-0.87%) |
Oct 01, 2007 | 18.05 | 18.38 | 18.03 | 18.38 | 793,193 | +0.40(+2.25%) |
Sep 28, 2007 | 18.03 | 18.16 | 17.85 | 17.97 | 1,663,703 | +0.38(+2.13%) |
Sep 27, 2007 | 17.61 | 17.61 | 17.47 | 17.60 | 1,196,179 | +0.06(+0.32%) |
Sep 26, 2007 | 17.38 | 17.54 | 17.34 | 17.54 | 633,127 | +0.16(+0.92%) |
Sep 25, 2007 | 17.28 | 17.38 | 17.18 | 17.38 | 807,676 | +0.01(+0.05%) |
Sep 24, 2007 | 17.37 | 17.48 | 17.29 | 17.37 | 996,283 | +0.25(+1.48%) |
Sep 21, 2007 | 17.11 | 17.18 | 17.03 | 17.12 | 828,976 | +0.33(+1.96%) |
Sep 20, 2007 | 17.12 | 17.16 | 16.73 | 16.79 | 758,687 | +0.01(+0.06%) |
Sep 19, 2007 | 16.82 | 16.89 | 16.70 | 16.78 | 1,026,316 | +0.17(+1.02%) |
Sep 18, 2007 | 16.08 | 16.61 | 15.99 | 16.61 | 1,053,472 | +0.57(+3.57%) |
Sep 17, 2007 | 15.98 | 16.08 | 15.96 | 16.04 | 521,944 | +0.06(+0.35%) |
Sep 14, 2007 | 16.01 | 16.07 | 15.96 | 15.98 | 401,921 | -0.17(-1.05%) |
Sep 13, 2007 | 16.24 | 16.24 | 15.96 | 16.15 | 721,839 | +0.19(+1.18%) |
Sep 12, 2007 | 15.96 | 16.03 | 15.91 | 15.96 | 662,946 | +0.06(+0.35%) |
Sep 11, 2007 | 16.06 | 16.09 | 15.88 | 15.91 | 456,980 | -0.15(-0.94%) |
Sep 10, 2007 | 16.42 | 16.42 | 15.98 | 16.06 | 939,946 | +0.19(+1.18%) |
Sep 07, 2007 | 15.95 | 16.02 | 15.78 | 15.87 | 896,389 | -0.39(-2.37%) |
Sep 06, 2007 | 16.16 | 16.39 | 16.09 | 16.25 | 1,087,765 | +0.44(+2.79%) |
Sep 05, 2007 | 15.82 | 15.94 | 15.78 | 15.81 | 756,451 | -0.05(-0.30%) |
Sep 04, 2007 | 15.91 | 15.92 | 15.75 | 15.86 | 1,098,095 | -0.06(-0.35%) |
Aug 31, 2007 | 15.80 | 16.02 | 15.72 | 15.92 | 1,678,932 | +0.54(+3.48%) |
Aug 30, 2007 | 15.35 | 15.44 | 15.26 | 15.38 | 1,084,250 | -0.05(-0.30%) |
Aug 29, 2007 | 15.35 | 15.44 | 15.22 | 15.43 | 834,301 | +0.50(+3.33%) |
Aug 28, 2007 | 15.31 | 15.31 | 14.84 | 14.93 | 764,864 | -0.38(-2.51%) |
Aug 27, 2007 | 15.49 | 15.56 | 15.31 | 15.31 | 707,143 | -0.13(-0.85%) |
Aug 24, 2007 | 14.96 | 15.47 | 14.90 | 15.45 | 1,152,409 | +0.84(+5.72%) |
Aug 23, 2007 | 14.70 | 14.75 | 14.55 | 14.61 | 737,920 | -0.20(-1.33%) |
Aug 22, 2007 | 14.54 | 14.81 | 14.33 | 14.81 | 1,673,501 | +0.16(+1.09%) |
Aug 21, 2007 | 14.68 | 14.79 | 14.51 | 14.65 | 1,811,841 | -0.57(-3.76%) |
Aug 20, 2007 | 15.31 | 15.31 | 14.98 | 15.22 | 1,379,674 | -0.30(-1.94%) |
Aug 17, 2007 | 15.40 | 16.02 | 15.14 | 15.52 | 1,665,300 | +0.33(+2.16%) |
Aug 16, 2007 | 15.26 | 15.40 | 14.78 | 15.19 | 1,782,661 | -0.31(-2.00%) |
Aug 15, 2007 | 15.74 | 15.96 | 15.49 | 15.50 | 865,398 | -0.41(-2.60%) |
Aug 14, 2007 | 16.23 | 16.25 | 15.73 | 15.92 | 791,808 | -0.20(-1.22%) |
Aug 13, 2007 | 16.01 | 16.27 | 15.88 | 16.11 | 1,193,091 | +0.38(+2.39%) |
Aug 10, 2007 | 15.23 | 15.87 | 15.21 | 15.74 | 1,513,115 | +0.36(+2.32%) |
Aug 09, 2007 | 15.48 | 15.68 | 15.31 | 15.38 | 1,098,627 | -0.28(-1.80%) |
Aug 08, 2007 | 15.55 | 15.78 | 15.49 | 15.66 | 1,098,627 | +0.17(+1.09%) |
Aug 07, 2007 | 15.57 | 15.64 | 15.36 | 15.49 | 764,119 | +0.00(+0.00%) |
Aug 06, 2007 | 15.35 | 15.58 | 15.19 | 15.49 | 1,218,970 | +0.32(+2.10%) |
Aug 03, 2007 | 15.43 | 15.53 | 15.03 | 15.17 | 1,237,394 | -0.27(-1.76%) |
Aug 02, 2007 | 15.49 | 15.59 | 15.21 | 15.45 | 1,874,142 | -0.49(-3.06%) |
Aug 01, 2007 | 15.78 | 15.95 | 15.58 | 15.93 | 926,101 | -0.17(-1.05%) |
Jul 31, 2007 | 16.86 | 16.92 | 16.10 | 16.10 | 1,613,543 | -0.55(-3.33%) |
Jul 30, 2007 | 16.44 | 16.68 | 16.34 | 16.66 | 866,995 | +0.43(+2.66%) |
Jul 27, 2007 | 16.41 | 16.62 | 16.06 | 16.23 | 962,630 | -0.42(-2.54%) |
Jul 26, 2007 | 16.74 | 16.85 | 16.29 | 16.65 | 1,460,719 | -0.39(-2.31%) |
Jul 25, 2007 | 17.17 | 17.17 | 16.66 | 17.04 | 833,662 | -0.07(-0.38%) |
Jul 24, 2007 | 17.53 | 17.59 | 17.10 | 17.11 | 662,520 | -0.65(-3.65%) |
Jul 23, 2007 | 17.84 | 17.84 | 17.67 | 17.76 | 776,579 | +0.23(+1.29%) |
Jul 20, 2007 | 17.79 | 17.79 | 17.22 | 17.53 | 1,282,761 | -0.39(-2.20%) |
Jul 19, 2007 | 17.86 | 18.00 | 17.65 | 17.93 | 2,230,695 | +0.85(+4.95%) |
Jul 18, 2007 | 17.15 | 17.22 | 16.90 | 17.08 | 1,460,186 | -0.22(-1.25%) |
Jul 17, 2007 | 17.35 | 17.36 | 17.16 | 17.30 | 608,633 | -0.14(-0.81%) |
Jul 16, 2007 | 17.63 | 17.63 | 17.34 | 17.44 | 882,118 | -0.12(-0.70%) |
Jul 13, 2007 | 17.58 | 17.65 | 17.39 | 17.56 | 1,320,675 | +0.37(+2.13%) |
Jul 12, 2007 | 17.07 | 17.21 | 16.98 | 17.19 | 1,072,642 | +0.27(+1.61%) |
Jul 11, 2007 | 16.86 | 17.04 | 16.76 | 16.92 | 1,032,492 | +0.08(+0.45%) |
Jul 10, 2007 | 16.90 | 17.04 | 16.75 | 16.85 | 1,461,997 | +0.20(+1.18%) |
Jul 09, 2007 | 16.57 | 16.77 | 16.52 | 16.65 | 890,531 | +0.13(+0.80%) |
Jul 06, 2007 | 16.41 | 16.53 | 16.12 | 16.52 | 1,021,310 | +0.32(+1.97%) |
Jul 05, 2007 | 16.36 | 16.37 | 16.13 | 16.20 | 1,508,110 | +0.23(+1.47%) |
Jul 03, 2007 | 15.95 | 15.96 | 15.73 | 15.96 | 610,230 | +0.34(+2.16%) |
Jul 02, 2007 | 15.59 | 15.77 | 15.55 | 15.62 | 559,750 | +0.21(+1.34%) |
Jun 29, 2007 | 15.65 | 15.65 | 15.35 | 15.42 | 465,766 | -0.08(-0.55%) |
Jun 28, 2007 | 15.35 | 15.62 | 15.32 | 15.50 | 562,839 | +0.02(+0.12%) |
Jun 27, 2007 | 15.35 | 15.48 | 15.26 | 15.48 | 446,437 | -0.06(-0.36%) |
Jun 26, 2007 | 15.76 | 15.78 | 15.40 | 15.54 | 1,080,629 | +0.02(+0.12%) |
Jun 25, 2007 | 15.46 | 15.56 | 15.31 | 15.52 | 616,726 | +0.07(+0.43%) |
Jun 22, 2007 | 15.71 | 15.77 | 15.46 | 15.46 | 777,857 | -0.22(-1.38%) |
Jun 21, 2007 | 15.93 | 15.96 | 15.56 | 15.67 | 1,486,811 | -0.11(-0.71%) |
Jun 20, 2007 | 15.91 | 16.17 | 15.72 | 15.78 | 2,066,689 | +0.25(+1.63%) |
Jun 19, 2007 | 15.44 | 15.61 | 15.36 | 15.53 | 1,428,770 | +0.33(+2.16%) |
Jun 18, 2007 | 15.12 | 15.23 | 15.12 | 15.20 | 1,557,844 | -0.06(-0.37%) |
Jun 15, 2007 | 15.22 | 15.47 | 15.16 | 15.26 | 1,466,044 | +0.12(+0.81%) |
Jun 14, 2007 | 15.02 | 15.16 | 14.98 | 15.14 | 1,567,962 | +0.05(+0.31%) |
Jun 13, 2007 | 15.02 | 15.12 | 14.97 | 15.09 | 1,743,470 | +0.07(+0.44%) |
Jun 12, 2007 | 15.01 | 15.10 | 14.86 | 15.02 | 2,609,613 | -0.25(-1.66%) |
Jun 11, 2007 | 15.20 | 15.38 | 15.16 | 15.28 | 1,504,170 | -0.19(-1.21%) |
Jun 08, 2007 | 15.37 | 15.47 | 15.07 | 15.47 | 1,864,610 | -0.04(-0.24%) |
Jun 07, 2007 | 15.71 | 16.05 | 15.50 | 15.50 | 1,461,464 | -0.30(-1.90%) |
Jun 06, 2007 | 16.15 | 16.25 | 15.65 | 15.80 | 2,767,975 | -0.78(-4.70%) |
Jun 05, 2007 | 16.67 | 16.67 | 16.34 | 16.58 | 1,039,947 | -0.22(-1.29%) |
Jun 04, 2007 | 16.80 | 16.95 | 16.64 | 16.80 | 1,441,612 | -0.84(-4.74%) |
Jun 01, 2007 | 17.42 | 17.69 | 17.42 | 17.63 | 674,448 | +0.13(+0.75%) |
May 31, 2007 | 17.46 | 17.70 | 17.42 | 17.50 | 744,784 | +0.21(+1.19%) |
May 30, 2007 | 17.03 | 17.34 | 17.00 | 17.30 | 757,835 | +0.10(+0.60%) |
May 29, 2007 | 17.14 | 17.28 | 16.90 | 17.19 | 885,313 | +0.30(+1.78%) |
May 25, 2007 | 16.89 | 16.90 | 16.62 | 16.89 | 616,833 | +0.50(+3.04%) |
May 24, 2007 | 16.65 | 16.71 | 16.24 | 16.39 | 695,534 | -0.13(-0.80%) |
May 23, 2007 | 16.70 | 16.71 | 16.48 | 16.53 | 787,974 | -0.44(-2.60%) |
May 22, 2007 | 16.93 | 17.00 | 16.80 | 16.97 | 468,162 | +0.24(+1.46%) |
May 21, 2007 | 17.00 | 16.96 | 16.71 | 16.72 | 877,965 | -0.45(-2.62%) |
May 18, 2007 | 17.51 | 17.28 | 17.09 | 17.17 | 456,128 | +0.12(+0.72%) |
May 17, 2007 | 17.19 | 17.22 | 16.95 | 17.05 | 720,774 | -0.02(-0.11%) |
May 16, 2007 | 16.65 | 17.09 | 16.70 | 17.07 | 927,166 | +0.60(+3.65%) |
May 15, 2007 | 16.46 | 16.70 | 16.44 | 16.47 | 704,800 | +0.04(+0.23%) |
May 14, 2007 | 16.54 | 16.59 | 16.31 | 16.43 | 719,390 | -0.13(-0.79%) |
May 11, 2007 | 16.27 | 16.61 | 16.28 | 16.56 | 825,248 | +0.29(+1.79%) |
May 10, 2007 | 16.67 | 16.55 | 16.24 | 16.27 | 1,278,715 | -0.50(-2.97%) |
May 09, 2007 | 16.81 | 16.85 | 16.70 | 16.77 | 634,405 | -0.08(-0.45%) |
May 08, 2007 | 16.83 | 16.90 | 16.70 | 16.85 | 698,942 | +0.01(+0.06%) |
May 07, 2007 | 17.00 | 17.01 | 16.82 | 16.84 | 725,300 | -0.20(-1.16%) |
May 04, 2007 | 16.95 | 17.08 | 16.90 | 17.03 | 721,520 | +0.11(+0.67%) |
May 03, 2007 | 17.04 | 17.09 | 16.90 | 16.92 | 1,114,495 | -0.26(-1.53%) |
May 02, 2007 | 17.21 | 17.40 | 17.09 | 17.18 | 993,195 | -0.04(-0.22%) |