Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.47 | 18.47 | 18.29 | 18.34 | 75,313 | +0.07(+0.37%) |
May 29, 2008 | 18.18 | 18.37 | 18.17 | 18.27 | 412,685 | -0.02(-0.13%) |
May 28, 2008 | 18.21 | 18.30 | 18.12 | 18.29 | 234,294 | +0.10(+0.55%) |
May 27, 2008 | 18.45 | 18.45 | 18.08 | 18.19 | 52,816 | -0.11(-0.60%) |
May 26, 2008 | 18.40 | 18.46 | 18.22 | 18.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.40 | 18.46 | 18.22 | 18.30 | 90,239 | -0.22(-1.18%) |
May 22, 2008 | 18.52 | 18.60 | 18.47 | 18.52 | 556,859 | +0.15(+0.84%) |
May 21, 2008 | 18.57 | 18.64 | 18.37 | 18.37 | 327,060 | -0.21(-1.15%) |
May 20, 2008 | 18.55 | 18.67 | 18.51 | 18.58 | 152,463 | -0.16(-0.86%) |
May 19, 2008 | 18.76 | 18.94 | 18.71 | 18.74 | 1,582,432 | +0.02(+0.10%) |
May 16, 2008 | 18.66 | 18.72 | 18.56 | 18.72 | 38,524 | +0.24(+1.29%) |
May 15, 2008 | 18.15 | 18.49 | 18.15 | 18.49 | 99,007 | +0.26(+1.45%) |
May 14, 2008 | 18.31 | 18.38 | 18.21 | 18.22 | 303,317 | +0.00(+0.02%) |
May 13, 2008 | 18.26 | 18.26 | 18.14 | 18.22 | 177,769 | -0.09(-0.49%) |
May 12, 2008 | 18.38 | 18.38 | 18.12 | 18.31 | 90,993 | +0.20(+1.12%) |
May 09, 2008 | 18.48 | 18.48 | 18.04 | 18.11 | 29,951 | -0.11(-0.59%) |
May 08, 2008 | 18.37 | 18.81 | 17.69 | 18.21 | 105,674 | +0.12(+0.67%) |
May 07, 2008 | 18.30 | 18.32 | 18.06 | 18.09 | 105,757 | -0.36(-1.96%) |
May 06, 2008 | 18.27 | 18.46 | 18.17 | 18.45 | 296,177 | +0.19(+1.02%) |
May 05, 2008 | 18.20 | 18.28 | 18.18 | 18.27 | 80,268 | +0.07(+0.37%) |
May 02, 2008 | 18.26 | 18.28 | 18.12 | 18.20 | 71,002 | +0.08(+0.45%) |
May 01, 2008 | 17.93 | 18.12 | 17.90 | 18.12 | 128,069 | +0.17(+0.95%) |
Apr 30, 2008 | 17.68 | 18.11 | 17.68 | 17.95 | 119,442 | +0.09(+0.50%) |
Apr 29, 2008 | 17.92 | 17.92 | 17.84 | 17.86 | 66,900 | -0.18(-1.02%) |
Apr 28, 2008 | 18.06 | 18.11 | 18.03 | 18.04 | 99,459 | +0.09(+0.50%) |
Apr 25, 2008 | 18.19 | 18.19 | 17.90 | 17.95 | 73,538 | +0.10(+0.55%) |
Apr 24, 2008 | 18.21 | 18.21 | 17.62 | 17.85 | 54,095 | -0.06(-0.33%) |
Apr 23, 2008 | 17.76 | 17.98 | 17.76 | 17.91 | 112,184 | +0.04(+0.25%) |
Apr 22, 2008 | 17.90 | 17.92 | 17.79 | 17.87 | 400,383 | -0.14(-0.77%) |
Apr 21, 2008 | 18.06 | 18.06 | 17.85 | 18.01 | 30,733 | +0.13(+0.75%) |
Apr 18, 2008 | 17.84 | 17.92 | 17.80 | 17.87 | 103,661 | +0.21(+1.17%) |
Apr 17, 2008 | 17.64 | 17.71 | 17.61 | 17.67 | 106,140 | -0.28(-1.55%) |
Apr 16, 2008 | 17.61 | 17.94 | 17.61 | 17.94 | 115,298 | +0.64(+3.71%) |
Apr 15, 2008 | 17.36 | 17.41 | 17.27 | 17.30 | 440,410 | +0.08(+0.47%) |
Apr 14, 2008 | 17.49 | 17.49 | 17.17 | 17.22 | 43,453 | -0.05(-0.31%) |
Apr 11, 2008 | 17.18 | 17.44 | 17.18 | 17.28 | 189,927 | -0.23(-1.31%) |
Apr 10, 2008 | 17.44 | 17.52 | 17.32 | 17.50 | 434,692 | +0.10(+0.59%) |
Apr 09, 2008 | 17.63 | 17.63 | 17.40 | 17.40 | 170,756 | -0.23(-1.30%) |
Apr 08, 2008 | 17.65 | 17.65 | 17.47 | 17.63 | 183,016 | -0.07(-0.38%) |
Apr 07, 2008 | 17.84 | 17.84 | 17.67 | 17.70 | 137,095 | +0.11(+0.61%) |
Apr 04, 2008 | 17.57 | 17.63 | 17.50 | 17.59 | 51,494 | +0.01(+0.08%) |
Apr 03, 2008 | 17.48 | 17.63 | 17.33 | 17.58 | 221,804 | +0.11(+0.64%) |
Apr 02, 2008 | 17.41 | 17.51 | 17.33 | 17.46 | 101,706 | +0.10(+0.59%) |
Apr 01, 2008 | 17.08 | 17.37 | 17.08 | 17.36 | 58,404 | +0.46(+2.73%) |
Mar 31, 2008 | 17.02 | 17.02 | 16.84 | 16.90 | 83,594 | +0.09(+0.51%) |
Mar 28, 2008 | 16.78 | 16.98 | 16.78 | 16.81 | 97,001 | -0.05(-0.29%) |
Mar 27, 2008 | 17.10 | 17.10 | 16.86 | 16.86 | 92,511 | -0.05(-0.29%) |
Mar 26, 2008 | 16.62 | 16.96 | 16.62 | 16.91 | 420,263 | +0.00(+0.00%) |
Mar 25, 2008 | 16.76 | 16.91 | 16.66 | 16.91 | 61,971 | +0.30(+1.81%) |
Mar 24, 2008 | 16.06 | 16.71 | 16.06 | 16.61 | 181,902 | +0.42(+2.58%) |
Mar 21, 2008 | 16.08 | 16.29 | 15.95 | 16.19 | 76,086 | +0.00(+0.00%) |
Mar 20, 2008 | 16.08 | 16.29 | 15.95 | 16.19 | 76,086 | +0.12(+0.73%) |
Mar 19, 2008 | 16.61 | 16.61 | 16.04 | 16.08 | 108,561 | -0.68(-4.07%) |
Mar 18, 2008 | 16.52 | 16.76 | 16.45 | 16.76 | 165,428 | +0.58(+3.58%) |
Mar 17, 2008 | 16.08 | 16.34 | 15.96 | 16.18 | 83,148 | -0.32(-1.93%) |
Mar 14, 2008 | 16.88 | 16.88 | 16.35 | 16.50 | 49,289 | -0.54(-3.16%) |
Mar 13, 2008 | 16.62 | 17.07 | 16.54 | 17.04 | 630,549 | +0.24(+1.42%) |
Mar 12, 2008 | 16.74 | 17.05 | 16.74 | 16.80 | 100,703 | -0.17(-1.00%) |
Mar 11, 2008 | 16.81 | 16.97 | 16.59 | 16.97 | 34,552 | +0.63(+3.87%) |
Mar 10, 2008 | 16.44 | 16.61 | 16.30 | 16.34 | 144,897 | -0.23(-1.41%) |
Mar 07, 2008 | 16.84 | 16.84 | 16.43 | 16.57 | 63,977 | -0.12(-0.73%) |
Mar 06, 2008 | 17.01 | 17.01 | 16.69 | 16.69 | 66,652 | -0.21(-1.25%) |
Mar 05, 2008 | 16.71 | 17.09 | 16.71 | 16.90 | 222,696 | +0.10(+0.59%) |
Mar 04, 2008 | 16.78 | 16.87 | 16.61 | 16.80 | 116,152 | -0.20(-1.19%) |
Mar 03, 2008 | 16.86 | 17.09 | 16.86 | 17.01 | 170,745 | -0.01(-0.05%) |
Feb 29, 2008 | 17.34 | 17.34 | 17.00 | 17.02 | 188,074 | -0.52(-2.94%) |
Feb 28, 2008 | 17.32 | 18.01 | 17.32 | 17.53 | 156,857 | -0.08(-0.43%) |
Feb 27, 2008 | 17.51 | 17.72 | 17.51 | 17.61 | 140,728 | +0.06(+0.34%) |
Feb 26, 2008 | 17.38 | 17.63 | 17.05 | 17.55 | 122,828 | +0.25(+1.47%) |
Feb 25, 2008 | 16.43 | 17.32 | 16.43 | 17.29 | 95,605 | +0.24(+1.42%) |
Feb 22, 2008 | 16.87 | 17.05 | 16.72 | 17.05 | 122,159 | +0.22(+1.33%) |
Feb 21, 2008 | 16.84 | 17.08 | 16.80 | 16.83 | 176,552 | -0.08(-0.48%) |
Feb 20, 2008 | 16.64 | 16.99 | 16.55 | 16.91 | 73,926 | -0.04(-0.26%) |
Feb 19, 2008 | 17.25 | 17.25 | 16.90 | 16.95 | 78,690 | +0.09(+0.56%) |
Feb 18, 2008 | 16.49 | 16.86 | 16.49 | 16.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.49 | 16.86 | 16.49 | 16.86 | 555,737 | +0.06(+0.35%) |
Feb 14, 2008 | 16.27 | 16.98 | 16.27 | 16.80 | 358,008 | -0.00(-0.03%) |
Feb 13, 2008 | 16.97 | 16.97 | 16.61 | 16.80 | 119,429 | +0.21(+1.24%) |
Feb 12, 2008 | 16.33 | 16.80 | 16.33 | 16.60 | 95,855 | +0.29(+1.76%) |
Feb 11, 2008 | 16.00 | 16.34 | 16.00 | 16.31 | 965,686 | +0.01(+0.05%) |
Feb 08, 2008 | 16.01 | 16.40 | 16.01 | 16.30 | 209,296 | -0.09(-0.57%) |
Feb 07, 2008 | 15.97 | 16.52 | 15.97 | 16.40 | 277,757 | -0.04(-0.22%) |
Feb 06, 2008 | 16.33 | 16.69 | 16.33 | 16.43 | 80,500 | -0.07(-0.41%) |
Feb 05, 2008 | 16.66 | 16.84 | 16.49 | 16.50 | 171,202 | -0.75(-4.34%) |
Feb 04, 2008 | 17.35 | 17.35 | 17.21 | 17.25 | 318,997 | -0.11(-0.62%) |
Feb 01, 2008 | 16.95 | 17.36 | 16.95 | 17.36 | 113,688 | +0.31(+1.79%) |
Jan 31, 2008 | 16.10 | 17.12 | 16.10 | 17.05 | 144,674 | +0.20(+1.20%) |
Jan 30, 2008 | 16.75 | 17.19 | 16.70 | 16.85 | 187,920 | -0.11(-0.63%) |
Jan 29, 2008 | 16.74 | 16.99 | 16.74 | 16.96 | 315,207 | +0.17(+0.98%) |
Jan 28, 2008 | 16.55 | 16.84 | 16.44 | 16.79 | 128,018 | -0.23(-1.37%) |
Jan 25, 2008 | 17.58 | 17.58 | 16.14 | 17.02 | 266,834 | +0.25(+1.47%) |
Jan 24, 2008 | 16.45 | 16.78 | 16.45 | 16.78 | 105,338 | +0.54(+3.34%) |
Jan 23, 2008 | 15.99 | 16.38 | 15.42 | 16.23 | 201,519 | -0.07(-0.46%) |
Jan 22, 2008 | 15.71 | 16.41 | 15.05 | 16.31 | 390,900 | -0.63(-3.72%) |
Jan 21, 2008 | 16.98 | 17.05 | 16.68 | 16.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.98 | 17.05 | 16.68 | 16.94 | 287,120 | +0.24(+1.45%) |
Jan 17, 2008 | 17.20 | 17.20 | 16.63 | 16.70 | 362,020 | -0.29(-1.72%) |
Jan 16, 2008 | 16.93 | 17.33 | 16.76 | 16.99 | 225,092 | -0.42(-2.42%) |
Jan 15, 2008 | 17.93 | 17.93 | 17.31 | 17.41 | 501,568 | -0.59(-3.29%) |
Jan 14, 2008 | 18.10 | 18.10 | 17.96 | 18.00 | 375,841 | +0.19(+1.08%) |
Jan 11, 2008 | 17.87 | 17.91 | 17.67 | 17.81 | 40,571 | -0.29(-1.59%) |
Jan 10, 2008 | 17.87 | 18.17 | 17.87 | 18.10 | 91,619 | +0.00(+0.02%) |
Jan 09, 2008 | 18.11 | 18.11 | 17.84 | 18.09 | 73,340 | +0.22(+1.20%) |
Jan 08, 2008 | 18.22 | 18.26 | 17.88 | 17.88 | 73,897 | -0.13(-0.75%) |
Jan 07, 2008 | 18.48 | 18.48 | 17.90 | 18.01 | 130,853 | +0.08(+0.43%) |
Jan 04, 2008 | 18.46 | 18.46 | 17.93 | 17.93 | 291,132 | -0.52(-2.84%) |
Jan 03, 2008 | 18.42 | 18.50 | 18.40 | 18.46 | 130,853 | +0.03(+0.17%) |
Jan 02, 2008 | 18.63 | 18.63 | 18.32 | 18.43 | 78,318 | -0.08(-0.44%) |
Jan 01, 2008 | 18.86 | 18.86 | 18.46 | 18.51 | 173,431 | +0.00(+0.00%) |
Dec 31, 2007 | 18.86 | 18.86 | 18.46 | 18.51 | 173,431 | -0.15(-0.79%) |
Dec 28, 2007 | 18.66 | 18.68 | 18.57 | 18.66 | 138,655 | +0.29(+1.56%) |
Dec 27, 2007 | 18.55 | 18.63 | 18.37 | 18.37 | 202,633 | -0.34(-1.82%) |
Dec 26, 2007 | 18.21 | 18.71 | 18.21 | 18.71 | 205,522 | +0.16(+0.88%) |
Dec 24, 2007 | 18.21 | 18.59 | 18.21 | 18.55 | 52,423 | +0.18(+0.97%) |
Dec 21, 2007 | 18.31 | 18.38 | 18.20 | 18.37 | 323,232 | -0.15(-0.82%) |
Dec 20, 2007 | 18.38 | 18.56 | 17.92 | 18.52 | 334,615 | +0.05(+0.27%) |
Dec 19, 2007 | 18.43 | 18.65 | 18.27 | 18.47 | 262,454 | +0.04(+0.22%) |
Dec 18, 2007 | 18.66 | 18.66 | 18.20 | 18.43 | 127,286 | +0.23(+1.28%) |
Dec 17, 2007 | 18.57 | 18.57 | 18.15 | 18.20 | 241,867 | -0.47(-2.52%) |
Dec 14, 2007 | 18.98 | 18.98 | 18.67 | 18.67 | 179,450 | -0.52(-2.71%) |
Dec 13, 2007 | 19.42 | 19.42 | 18.99 | 19.19 | 63,309 | -0.39(-2.02%) |
Dec 12, 2007 | 20.00 | 20.00 | 19.40 | 19.59 | 200,961 | +0.29(+1.49%) |
Dec 11, 2007 | 19.95 | 19.99 | 19.30 | 19.30 | 1,343,311 | -0.49(-2.49%) |
Dec 10, 2007 | 19.63 | 19.79 | 19.63 | 19.79 | 551,056 | +0.21(+1.05%) |
Dec 07, 2007 | 19.87 | 19.87 | 19.51 | 19.59 | 82,925 | -0.11(-0.55%) |
Dec 06, 2007 | 19.79 | 19.79 | 19.38 | 19.69 | 161,170 | +0.11(+0.55%) |
Dec 05, 2007 | 19.43 | 19.62 | 19.38 | 19.59 | 398,802 | +0.34(+1.75%) |
Dec 04, 2007 | 19.38 | 19.38 | 19.12 | 19.25 | 264,315 | -0.00(-0.02%) |
Dec 03, 2007 | 19.48 | 19.48 | 19.07 | 19.25 | 246,102 | -0.12(-0.63%) |
Nov 30, 2007 | 19.67 | 20.06 | 19.28 | 19.37 | 729,614 | +0.18(+0.96%) |
Nov 29, 2007 | 19.74 | 20.11 | 19.09 | 19.19 | 78,244 | -0.15(-0.77%) |
Nov 28, 2007 | 18.92 | 19.35 | 18.92 | 19.34 | 137,541 | +0.52(+2.79%) |
Nov 27, 2007 | 18.12 | 18.81 | 18.12 | 18.81 | 643,848 | +0.30(+1.60%) |
Nov 26, 2007 | 19.07 | 19.07 | 18.52 | 18.52 | 141,776 | -0.29(-1.55%) |
Nov 23, 2007 | 18.74 | 18.82 | 18.69 | 18.81 | 42,354 | +0.37(+1.99%) |
Nov 21, 2007 | 18.48 | 18.55 | 18.38 | 18.44 | 115,304 | -0.44(-2.30%) |
Nov 20, 2007 | 18.89 | 18.99 | 18.64 | 18.88 | 496,441 | +0.38(+2.04%) |
Nov 19, 2007 | 18.75 | 18.76 | 18.43 | 18.50 | 225,371 | -0.54(-2.85%) |
Nov 16, 2007 | 19.01 | 19.06 | 18.88 | 19.04 | 551,725 | +0.10(+0.54%) |
Nov 15, 2007 | 19.07 | 19.15 | 18.79 | 18.94 | 43,023 | -0.32(-1.65%) |
Nov 14, 2007 | 18.98 | 19.52 | 18.98 | 19.26 | 85,155 | -0.13(-0.65%) |
Nov 13, 2007 | 19.12 | 19.39 | 19.11 | 19.38 | 36,112 | +0.60(+3.18%) |
Nov 12, 2007 | 19.01 | 19.05 | 18.78 | 18.79 | 50,825 | -0.45(-2.33%) |
Nov 09, 2007 | 19.28 | 19.41 | 19.14 | 19.24 | 41,908 | -0.44(-2.21%) |
Nov 08, 2007 | 19.63 | 19.83 | 19.37 | 19.67 | 243,873 | +0.13(+0.69%) |
Nov 07, 2007 | 19.86 | 19.91 | 19.54 | 19.54 | 58,627 | -0.44(-2.18%) |
Nov 06, 2007 | 19.80 | 19.97 | 19.73 | 19.97 | 65,761 | +0.33(+1.69%) |
Nov 05, 2007 | 19.55 | 19.66 | 19.51 | 19.64 | 35,667 | -0.25(-1.26%) |
Nov 02, 2007 | 19.85 | 19.89 | 19.67 | 19.89 | 30,762 | +0.09(+0.48%) |
Nov 01, 2007 | 19.88 | 19.96 | 19.80 | 19.80 | 78,690 | -0.49(-2.43%) |
Oct 31, 2007 | 20.09 | 20.36 | 20.03 | 20.29 | 82,480 | +0.31(+1.53%) |
Oct 30, 2007 | 20.00 | 20.06 | 19.94 | 19.98 | 63,086 | -0.18(-0.89%) |
Oct 29, 2007 | 20.07 | 20.17 | 20.03 | 20.16 | 71,557 | +0.23(+1.15%) |
Oct 26, 2007 | 19.79 | 19.94 | 19.77 | 19.94 | 54,838 | +0.40(+2.07%) |
Oct 25, 2007 | 19.48 | 19.54 | 19.37 | 19.53 | 29,871 | +0.13(+0.69%) |
Oct 24, 2007 | 19.36 | 19.40 | 19.10 | 19.40 | 83,371 | -0.06(-0.30%) |
Oct 23, 2007 | 19.42 | 19.46 | 19.25 | 19.46 | 115,472 | +0.33(+1.74%) |
Oct 22, 2007 | 19.00 | 19.12 | 18.94 | 19.12 | 66,429 | -0.06(-0.33%) |
Oct 19, 2007 | 19.50 | 19.51 | 19.17 | 19.19 | 86,938 | -0.50(-2.55%) |
Oct 18, 2007 | 19.54 | 19.69 | 19.54 | 19.69 | 26,973 | +0.18(+0.94%) |
Oct 17, 2007 | 19.57 | 19.60 | 19.39 | 19.50 | 185,914 | +0.17(+0.86%) |
Oct 16, 2007 | 19.44 | 19.44 | 19.30 | 19.34 | 28,533 | -0.31(-1.58%) |
Oct 15, 2007 | 19.78 | 19.83 | 19.59 | 19.65 | 23,629 | -0.13(-0.66%) |
Oct 12, 2007 | 19.69 | 19.82 | 19.69 | 19.78 | 26,527 | +0.10(+0.50%) |
Oct 11, 2007 | 19.81 | 19.93 | 19.63 | 19.68 | 278,426 | +0.04(+0.18%) |
Oct 10, 2007 | 19.61 | 19.66 | 19.55 | 19.64 | 179,227 | -0.01(-0.05%) |
Oct 09, 2007 | 19.47 | 19.65 | 19.47 | 19.65 | 33,883 | +0.22(+1.13%) |
Oct 08, 2007 | 19.50 | 19.50 | 19.39 | 19.43 | 13,375 | -0.20(-1.03%) |
Oct 05, 2007 | 19.48 | 19.68 | 19.48 | 19.63 | 107,447 | +0.29(+1.48%) |
Oct 04, 2007 | 19.26 | 19.37 | 19.26 | 19.35 | 17,164 | +0.08(+0.42%) |
Oct 03, 2007 | 19.37 | 19.40 | 19.25 | 19.27 | 36,781 | -0.17(-0.90%) |
Oct 02, 2007 | 19.44 | 19.46 | 19.35 | 19.44 | 105,217 | +0.00(+0.00%) |
Oct 01, 2007 | 19.17 | 19.47 | 19.17 | 19.44 | 30,762 | +0.28(+1.45%) |
Sep 28, 2007 | 19.18 | 19.23 | 19.13 | 19.16 | 153,591 | +0.03(+0.14%) |
Sep 27, 2007 | 19.09 | 19.15 | 19.05 | 19.14 | 85,823 | +0.26(+1.35%) |
Sep 26, 2007 | 18.90 | 18.92 | 18.81 | 18.88 | 91,842 | +0.16(+0.84%) |
Sep 25, 2007 | 18.63 | 18.73 | 18.44 | 18.72 | 55,952 | -0.00(-0.02%) |
Sep 24, 2007 | 18.81 | 18.84 | 18.73 | 18.73 | 174,991 | -0.03(-0.14%) |
Sep 21, 2007 | 18.69 | 18.81 | 18.68 | 18.76 | 191,487 | +0.19(+1.04%) |
Sep 20, 2007 | 18.67 | 18.67 | 18.54 | 18.56 | 15,381 | +0.04(+0.22%) |
Sep 19, 2007 | 18.61 | 18.67 | 18.50 | 18.52 | 50,825 | +0.07(+0.36%) |
Sep 18, 2007 | 17.93 | 18.60 | 17.91 | 18.46 | 161,393 | +0.62(+3.47%) |
Sep 17, 2007 | 17.90 | 17.94 | 17.78 | 17.84 | 34,106 | -0.23(-1.29%) |
Sep 14, 2007 | 17.95 | 18.07 | 17.95 | 18.07 | 20,285 | -0.04(-0.20%) |
Sep 13, 2007 | 18.04 | 18.19 | 17.99 | 18.11 | 59,073 | +0.12(+0.65%) |
Sep 12, 2007 | 17.91 | 18.03 | 17.91 | 17.99 | 22,737 | -0.01(-0.07%) |
Sep 11, 2007 | 17.86 | 18.08 | 17.83 | 18.00 | 72,002 | +0.29(+1.62%) |
Sep 10, 2007 | 17.76 | 17.78 | 17.59 | 17.71 | 7,802 | +0.00(+0.03%) |
Sep 07, 2007 | 17.75 | 17.83 | 17.65 | 17.71 | 62,194 | -0.30(-1.67%) |
Sep 06, 2007 | 17.88 | 18.04 | 17.88 | 18.01 | 30,317 | +0.16(+0.90%) |
Sep 05, 2007 | 17.88 | 17.90 | 17.81 | 17.85 | 6,241 | -0.29(-1.58%) |
Sep 04, 2007 | 17.95 | 18.20 | 17.95 | 18.14 | 29,648 | +0.06(+0.32%) |
Aug 31, 2007 | 18.03 | 18.13 | 17.98 | 18.08 | 69,996 | +0.42(+2.36%) |
Aug 30, 2007 | 17.55 | 17.83 | 17.55 | 17.66 | 884,097 | -0.14(-0.78%) |
Aug 29, 2007 | 17.55 | 17.80 | 17.49 | 17.80 | 196,837 | +0.50(+2.88%) |
Aug 28, 2007 | 17.64 | 17.64 | 17.30 | 17.30 | 148,910 | -0.45(-2.53%) |
Aug 27, 2007 | 17.82 | 17.82 | 17.73 | 17.75 | 37,450 | -0.18(-1.00%) |
Aug 24, 2007 | 17.71 | 17.93 | 17.71 | 17.93 | 177,443 | +0.40(+2.28%) |
Aug 23, 2007 | 17.67 | 17.67 | 17.45 | 17.53 | 38,119 | +0.02(+0.10%) |
Aug 22, 2007 | 17.36 | 17.51 | 17.36 | 17.51 | 36,112 | +0.49(+2.87%) |
Aug 21, 2007 | 17.00 | 17.10 | 16.99 | 17.02 | 54,392 | +0.00(+0.03%) |
Aug 20, 2007 | 17.10 | 17.13 | 16.87 | 17.02 | 217,569 | -0.04(-0.24%) |
Aug 17, 2007 | 16.84 | 17.07 | 16.80 | 17.06 | 28,756 | +0.28(+1.68%) |
Aug 16, 2007 | 16.70 | 16.78 | 16.29 | 16.78 | 117,701 | -0.11(-0.63%) |
Aug 15, 2007 | 17.16 | 17.29 | 16.66 | 16.88 | 173,877 | -0.44(-2.54%) |
Aug 14, 2007 | 17.72 | 17.72 | 17.32 | 17.32 | 165,406 | -0.32(-1.80%) |
Aug 13, 2007 | 17.77 | 17.77 | 17.64 | 17.64 | 61,302 | -0.03(-0.15%) |
Aug 10, 2007 | 17.45 | 17.69 | 17.43 | 17.67 | 42,354 | -0.18(-1.01%) |
Aug 09, 2007 | 17.89 | 18.02 | 17.83 | 17.85 | 161,170 | -0.43(-2.38%) |
Aug 08, 2007 | 18.21 | 18.40 | 18.21 | 18.28 | 37,004 | +0.21(+1.14%) |
Aug 07, 2007 | 17.86 | 18.13 | 17.84 | 18.08 | 220,244 | +0.26(+1.43%) |
Aug 06, 2007 | 17.84 | 17.84 | 17.73 | 17.82 | 17,387 | -0.34(-1.88%) |
Aug 03, 2007 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 18.09 | 18.18 | 18.03 | 18.16 | 24,966 | +0.19(+1.05%) |
Aug 01, 2007 | 18.01 | 18.09 | 17.81 | 17.98 | 22,960 | -0.18(-1.01%) |
Jul 31, 2007 | 18.35 | 18.37 | 18.15 | 18.16 | 38,119 | -0.01(-0.05%) |
Jul 30, 2007 | 18.02 | 18.22 | 17.98 | 18.17 | 47,258 | +0.30(+1.66%) |
Jul 27, 2007 | 17.94 | 18.06 | 17.80 | 17.87 | 83,148 | -0.20(-1.09%) |
Jul 26, 2007 | 18.35 | 18.35 | 17.86 | 18.07 | 94,740 | -0.69(-3.68%) |
Jul 25, 2007 | 18.84 | 18.84 | 18.56 | 18.76 | 39,679 | +0.03(+0.17%) |
Jul 24, 2007 | 18.95 | 18.98 | 18.71 | 18.73 | 43,469 | -0.37(-1.93%) |
Jul 23, 2007 | 19.10 | 19.14 | 19.06 | 19.10 | 39,010 | +0.13(+0.66%) |
Jul 20, 2007 | 19.15 | 19.15 | 18.95 | 18.97 | 13,152 | -0.17(-0.91%) |
Jul 19, 2007 | 19.14 | 19.20 | 19.12 | 19.15 | 53,277 | +0.12(+0.61%) |
Jul 18, 2007 | 18.98 | 19.03 | 18.89 | 19.03 | 28,979 | -0.07(-0.35%) |
Jul 17, 2007 | 19.11 | 19.13 | 19.08 | 19.10 | 48,373 | -0.02(-0.09%) |
Jul 16, 2007 | 19.15 | 19.19 | 19.07 | 19.11 | 30,539 | -0.11(-0.56%) |
Jul 13, 2007 | 19.18 | 19.25 | 19.15 | 19.22 | 42,354 | +0.06(+0.30%) |
Jul 12, 2007 | 18.95 | 19.20 | 18.95 | 19.16 | 22,737 | +0.33(+1.76%) |
Jul 11, 2007 | 18.75 | 18.88 | 18.73 | 18.83 | 225,148 | +0.14(+0.74%) |
Jul 10, 2007 | 18.83 | 18.88 | 18.66 | 18.69 | 16,273 | -0.25(-1.30%) |
Jul 09, 2007 | 18.93 | 18.98 | 18.89 | 18.94 | 30,539 | +0.11(+0.57%) |
Jul 06, 2007 | 18.76 | 18.85 | 18.75 | 18.83 | 45,252 | +0.11(+0.60%) |
Jul 05, 2007 | 18.73 | 18.76 | 18.67 | 18.72 | 43,915 | -0.01(-0.05%) |
Jul 03, 2007 | 18.71 | 18.73 | 18.67 | 18.73 | 8,693 | +0.08(+0.41%) |
Jul 02, 2007 | 18.47 | 18.65 | 18.47 | 18.65 | 13,820 | +0.29(+1.56%) |
Jun 29, 2007 | 18.39 | 18.47 | 18.31 | 18.37 | 11,814 | +0.12(+0.66%) |
Jun 28, 2007 | 18.26 | 18.37 | 18.24 | 18.24 | 24,521 | +0.00(+0.00%) |
Jun 27, 2007 | 18.04 | 18.24 | 18.01 | 18.24 | 218,015 | +0.13(+0.69%) |
Jun 26, 2007 | 18.31 | 18.31 | 18.12 | 18.12 | 28,533 | -0.04(-0.22%) |
Jun 25, 2007 | 18.21 | 18.37 | 18.12 | 18.16 | 24,521 | -0.06(-0.34%) |
Jun 22, 2007 | 18.37 | 18.37 | 18.19 | 18.22 | 95,632 | -0.23(-1.26%) |
Jun 21, 2007 | 18.36 | 18.47 | 18.30 | 18.46 | 20,062 | +0.13(+0.71%) |
Jun 20, 2007 | 18.59 | 18.59 | 18.32 | 18.32 | 17,610 | -0.21(-1.11%) |
Jun 19, 2007 | 18.45 | 18.54 | 18.45 | 18.53 | 48,150 | +0.06(+0.34%) |
Jun 18, 2007 | 18.48 | 18.54 | 18.46 | 18.47 | 32,100 | +0.00(+0.00%) |
Jun 15, 2007 | 18.46 | 18.50 | 18.44 | 18.47 | 15,604 | +0.22(+1.18%) |
Jun 14, 2007 | 18.20 | 18.27 | 18.20 | 18.25 | 25,635 | +0.20(+1.12%) |
Jun 13, 2007 | 17.92 | 18.09 | 17.92 | 18.05 | 33,883 | +0.21(+1.18%) |
Jun 12, 2007 | 17.98 | 18.05 | 17.80 | 17.84 | 219,352 | -0.29(-1.58%) |
Jun 11, 2007 | 18.04 | 18.19 | 18.02 | 18.13 | 46,367 | +0.01(+0.05%) |
Jun 08, 2007 | 17.92 | 18.12 | 17.88 | 18.12 | 39,902 | +0.24(+1.33%) |
Jun 07, 2007 | 18.08 | 18.15 | 17.87 | 17.88 | 54,615 | -0.31(-1.73%) |
Jun 06, 2007 | 18.31 | 18.31 | 18.17 | 18.19 | 45,475 | -0.27(-1.46%) |
Jun 05, 2007 | 18.52 | 18.53 | 18.39 | 18.46 | 53,946 | -0.07(-0.36%) |
Jun 04, 2007 | 18.47 | 18.53 | 18.46 | 18.53 | 50,602 | +0.06(+0.32%) |