Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.25 | 12.78 | 12.25 | 12.78 | 4,152 | +0.43(+3.48%) |
May 29, 2008 | 12.00 | 12.47 | 12.00 | 12.35 | 2,284 | -0.13(-1.04%) |
May 28, 2008 | 12.33 | 12.70 | 12.33 | 12.48 | 2,600 | +0.06(+0.48%) |
May 27, 2008 | 12.45 | 12.45 | 12.40 | 12.42 | 2,336 | +0.08(+0.66%) |
May 26, 2008 | 12.50 | 12.50 | 12.09 | 12.34 | 5,110 | +0.00(+0.00%) |
May 23, 2008 | 12.50 | 12.50 | 12.09 | 12.34 | 5,110 | -0.27(-2.16%) |
May 22, 2008 | 12.47 | 12.74 | 12.47 | 12.61 | 5,993 | +0.23(+1.86%) |
May 21, 2008 | 12.86 | 12.87 | 12.38 | 12.38 | 4,700 | -0.49(-3.81%) |
May 20, 2008 | 13.00 | 13.09 | 12.70 | 12.87 | 7,560 | -0.12(-0.92%) |
May 19, 2008 | 13.15 | 13.22 | 12.97 | 12.99 | 8,190 | -0.05(-0.38%) |
May 16, 2008 | 12.85 | 13.04 | 12.85 | 13.04 | 107,813 | +0.21(+1.64%) |
May 15, 2008 | 12.80 | 12.85 | 12.80 | 12.83 | 12,344 | -0.02(-0.16%) |
May 14, 2008 | 12.81 | 12.85 | 12.80 | 12.85 | 7,918 | +0.05(+0.39%) |
May 13, 2008 | 12.62 | 12.85 | 12.62 | 12.80 | 5,944 | +0.02(+0.16%) |
May 12, 2008 | 12.70 | 12.80 | 12.70 | 12.78 | 9,484 | -0.02(-0.16%) |
May 09, 2008 | 12.45 | 12.85 | 12.45 | 12.80 | 12,239 | +0.05(+0.39%) |
May 08, 2008 | 12.35 | 12.75 | 12.35 | 12.75 | 7,019 | +0.33(+2.66%) |
May 07, 2008 | 12.21 | 12.63 | 12.19 | 12.42 | 4,414 | -0.31(-2.44%) |
May 06, 2008 | 12.45 | 12.73 | 12.20 | 12.73 | 5,860 | +0.41(+3.33%) |
May 05, 2008 | 12.40 | 12.44 | 12.28 | 12.32 | 5,855 | -0.26(-2.07%) |
May 02, 2008 | 12.26 | 12.58 | 12.26 | 12.58 | 2,484 | +0.16(+1.29%) |
May 01, 2008 | 12.32 | 12.49 | 12.32 | 12.42 | 4,732 | +0.23(+1.89%) |
Apr 30, 2008 | 12.45 | 12.47 | 12.12 | 12.19 | 15,813 | -0.26(-2.09%) |
Apr 29, 2008 | 12.37 | 12.49 | 12.35 | 12.45 | 1,500 | -0.30(-2.35%) |
Apr 28, 2008 | 12.25 | 12.75 | 12.25 | 12.75 | 2,968 | +0.16(+1.27%) |
Apr 25, 2008 | 12.50 | 12.59 | 12.50 | 12.59 | 1,700 | +0.21(+1.70%) |
Apr 24, 2008 | 12.24 | 12.74 | 12.06 | 12.38 | 8,477 | +0.27(+2.23%) |
Apr 23, 2008 | 12.11 | 12.59 | 12.10 | 12.11 | 9,297 | -0.10(-0.82%) |
Apr 22, 2008 | 12.26 | 12.89 | 12.19 | 12.21 | 2,516 | -0.05(-0.41%) |
Apr 21, 2008 | 12.12 | 12.26 | 12.07 | 12.26 | 4,084 | +0.10(+0.82%) |
Apr 18, 2008 | 12.22 | 12.82 | 11.96 | 12.16 | 10,120 | -0.21(-1.70%) |
Apr 17, 2008 | 12.29 | 12.90 | 11.70 | 12.37 | 24,005 | -0.27(-2.14%) |
Apr 16, 2008 | 12.14 | 13.30 | 11.60 | 12.64 | 16,232 | +0.26(+2.10%) |
Apr 15, 2008 | 12.52 | 13.24 | 12.21 | 12.38 | 3,312 | -0.37(-2.90%) |
Apr 14, 2008 | 12.69 | 12.77 | 12.57 | 12.75 | 3,149 | +0.21(+1.67%) |
Apr 11, 2008 | 12.70 | 13.27 | 12.54 | 12.54 | 10,656 | -0.29(-2.26%) |
Apr 10, 2008 | 12.96 | 13.42 | 12.72 | 12.83 | 6,042 | +0.13(+1.02%) |
Apr 09, 2008 | 12.49 | 12.90 | 12.45 | 12.70 | 8,206 | -0.28(-2.16%) |
Apr 08, 2008 | 12.39 | 13.41 | 12.39 | 12.98 | 28,353 | +0.33(+2.61%) |
Apr 07, 2008 | 12.53 | 12.80 | 12.53 | 12.65 | 7,387 | +0.07(+0.56%) |
Apr 04, 2008 | 12.45 | 12.75 | 12.39 | 12.58 | 8,640 | +0.01(+0.08%) |
Apr 03, 2008 | 12.56 | 12.57 | 12.35 | 12.57 | 8,450 | -0.41(-3.16%) |
Apr 02, 2008 | 12.99 | 12.99 | 12.60 | 12.98 | 13,538 | +0.11(+0.85%) |
Apr 01, 2008 | 12.80 | 12.87 | 12.26 | 12.87 | 3,509 | -0.04(-0.31%) |
Mar 31, 2008 | 12.36 | 12.96 | 11.62 | 12.91 | 7,794 | +0.78(+6.43%) |
Mar 28, 2008 | 12.15 | 12.25 | 11.92 | 12.13 | 10,119 | +0.03(+0.25%) |
Mar 27, 2008 | 13.52 | 13.52 | 12.10 | 12.10 | 22,022 | -1.34(-9.97%) |
Mar 26, 2008 | 13.86 | 13.86 | 13.44 | 13.44 | 9,350 | -0.42(-3.03%) |
Mar 25, 2008 | 12.36 | 13.86 | 12.31 | 13.86 | 14,763 | +1.59(+12.96%) |
Mar 24, 2008 | 12.48 | 12.57 | 12.13 | 12.27 | 3,941 | -0.32(-2.54%) |
Mar 21, 2008 | 11.48 | 12.60 | 11.26 | 12.59 | 13,300 | +0.00(+0.00%) |
Mar 20, 2008 | 11.48 | 12.60 | 11.26 | 12.59 | 13,300 | +1.08(+9.38%) |
Mar 19, 2008 | 11.67 | 11.84 | 11.47 | 11.51 | 5,215 | -0.14(-1.20%) |
Mar 18, 2008 | 11.62 | 12.21 | 11.27 | 11.65 | 17,037 | +0.03(+0.26%) |
Mar 17, 2008 | 12.04 | 12.04 | 11.42 | 11.62 | 6,300 | -0.39(-3.25%) |
Mar 14, 2008 | 12.60 | 12.60 | 12.00 | 12.01 | 8,925 | -0.60(-4.72%) |
Mar 13, 2008 | 12.60 | 12.86 | 12.38 | 12.61 | 40,460 | -0.11(-0.83%) |
Mar 12, 2008 | 12.52 | 12.84 | 12.52 | 12.71 | 6,713 | -0.27(-2.08%) |
Mar 11, 2008 | 13.07 | 13.11 | 12.89 | 12.98 | 24,610 | -0.02(-0.15%) |
Mar 10, 2008 | 12.96 | 13.00 | 12.96 | 13.00 | 457 | +0.01(+0.08%) |
Mar 07, 2008 | 12.87 | 13.03 | 12.75 | 12.99 | 11,509 | -0.05(-0.38%) |
Mar 06, 2008 | 13.14 | 13.28 | 12.91 | 13.04 | 33,100 | -0.16(-1.21%) |
Mar 05, 2008 | 13.42 | 13.78 | 13.04 | 13.20 | 7,703 | -0.34(-2.51%) |
Mar 04, 2008 | 13.07 | 13.67 | 13.07 | 13.54 | 16,997 | +0.39(+2.97%) |
Mar 03, 2008 | 13.22 | 13.22 | 12.98 | 13.15 | 3,842 | -0.07(-0.53%) |
Feb 29, 2008 | 13.57 | 13.65 | 13.18 | 13.22 | 19,218 | -0.69(-4.96%) |
Feb 28, 2008 | 13.37 | 13.91 | 13.30 | 13.91 | 13,054 | +0.41(+3.04%) |
Feb 27, 2008 | 13.51 | 13.54 | 13.43 | 13.50 | 5,100 | -0.08(-0.59%) |
Feb 26, 2008 | 13.37 | 13.58 | 13.14 | 13.58 | 9,358 | +0.15(+1.12%) |
Feb 25, 2008 | 12.62 | 13.43 | 12.62 | 13.43 | 4,996 | +0.77(+6.08%) |
Feb 22, 2008 | 12.32 | 12.66 | 12.32 | 12.66 | 2,096 | -0.17(-1.33%) |
Feb 21, 2008 | 12.78 | 13.00 | 12.78 | 12.83 | 3,916 | +0.03(+0.23%) |
Feb 20, 2008 | 13.70 | 13.70 | 12.76 | 12.80 | 5,242 | -0.37(-2.81%) |
Feb 19, 2008 | 13.50 | 13.57 | 13.08 | 13.17 | 4,718 | -0.35(-2.59%) |
Feb 18, 2008 | 13.63 | 13.65 | 13.51 | 13.52 | 1,700 | +0.00(+0.00%) |
Feb 15, 2008 | 13.63 | 13.65 | 13.51 | 13.52 | 1,700 | -0.40(-2.87%) |
Feb 14, 2008 | 14.02 | 14.13 | 13.74 | 13.92 | 4,259 | -0.13(-0.93%) |
Feb 13, 2008 | 14.04 | 14.05 | 13.80 | 14.05 | 5,908 | +0.01(+0.07%) |
Feb 12, 2008 | 13.95 | 14.04 | 13.73 | 14.04 | 19,400 | +0.09(+0.65%) |
Feb 11, 2008 | 13.81 | 13.95 | 13.57 | 13.95 | 11,544 | +0.03(+0.22%) |
Feb 08, 2008 | 13.79 | 13.98 | 13.73 | 13.92 | 7,518 | +0.30(+2.20%) |
Feb 07, 2008 | 13.49 | 13.92 | 13.39 | 13.62 | 10,578 | +0.13(+0.96%) |
Feb 06, 2008 | 13.81 | 13.86 | 13.40 | 13.49 | 8,250 | -0.25(-1.82%) |
Feb 05, 2008 | 13.39 | 14.11 | 13.39 | 13.74 | 10,517 | +0.35(+2.61%) |
Feb 04, 2008 | 12.89 | 13.77 | 12.72 | 13.39 | 17,548 | +0.69(+5.43%) |
Feb 01, 2008 | 12.74 | 13.03 | 12.46 | 12.70 | 27,018 | -0.06(-0.47%) |
Jan 31, 2008 | 11.60 | 13.17 | 11.55 | 12.76 | 32,512 | +1.04(+8.87%) |
Jan 30, 2008 | 11.49 | 11.82 | 11.43 | 11.72 | 16,200 | +0.18(+1.56%) |
Jan 29, 2008 | 11.39 | 11.59 | 11.39 | 11.54 | 20,287 | -0.01(-0.09%) |
Jan 28, 2008 | 11.56 | 11.57 | 11.40 | 11.55 | 21,608 | -0.09(-0.77%) |
Jan 25, 2008 | 11.53 | 11.76 | 11.39 | 11.64 | 14,052 | +0.04(+0.34%) |
Jan 24, 2008 | 11.55 | 11.79 | 11.55 | 11.60 | 20,085 | -0.26(-2.19%) |
Jan 23, 2008 | 11.65 | 11.95 | 11.57 | 11.86 | 23,668 | +0.02(+0.17%) |
Jan 22, 2008 | 11.64 | 12.21 | 11.64 | 11.84 | 34,337 | -0.25(-2.07%) |
Jan 21, 2008 | 12.30 | 12.62 | 11.85 | 12.09 | 33,221 | +0.00(+0.00%) |
Jan 18, 2008 | 12.30 | 12.62 | 11.85 | 12.09 | 33,221 | -0.61(-4.80%) |
Jan 17, 2008 | 12.60 | 13.48 | 12.35 | 12.70 | 23,082 | -0.51(-3.86%) |
Jan 16, 2008 | 13.17 | 13.30 | 13.14 | 13.21 | 17,401 | -0.05(-0.38%) |
Jan 15, 2008 | 13.23 | 13.89 | 12.50 | 13.26 | 28,025 | -0.25(-1.85%) |
Jan 14, 2008 | 13.60 | 13.68 | 12.73 | 13.51 | 13,803 | -0.08(-0.59%) |
Jan 11, 2008 | 13.49 | 13.72 | 13.01 | 13.59 | 22,228 | +0.02(+0.15%) |
Jan 10, 2008 | 12.87 | 13.65 | 12.87 | 13.57 | 25,406 | +0.66(+5.11%) |
Jan 09, 2008 | 12.59 | 12.91 | 12.53 | 12.91 | 17,121 | +0.16(+1.25%) |
Jan 08, 2008 | 12.96 | 13.03 | 12.21 | 12.75 | 40,676 | -0.24(-1.85%) |
Jan 07, 2008 | 13.07 | 13.07 | 12.82 | 12.99 | 22,880 | -0.19(-1.44%) |
Jan 04, 2008 | 13.43 | 13.43 | 12.63 | 13.18 | 33,817 | -0.38(-2.80%) |
Jan 03, 2008 | 14.91 | 15.04 | 13.52 | 13.56 | 30,812 | -1.23(-8.32%) |
Jan 02, 2008 | 15.36 | 15.89 | 14.69 | 14.79 | 58,258 | -0.61(-3.96%) |
Jan 01, 2008 | 15.17 | 15.88 | 15.12 | 15.40 | 17,989 | +0.00(+0.00%) |
Dec 31, 2007 | 15.17 | 15.88 | 15.12 | 15.40 | 17,989 | +0.16(+1.05%) |
Dec 28, 2007 | 15.12 | 15.54 | 15.01 | 15.24 | 59,755 | +0.13(+0.86%) |
Dec 27, 2007 | 15.58 | 15.58 | 14.54 | 15.11 | 143,424 | -0.54(-3.45%) |
Dec 26, 2007 | 14.48 | 15.70 | 14.20 | 15.65 | 38,342 | +1.10(+7.56%) |
Dec 24, 2007 | 14.48 | 14.55 | 13.76 | 14.55 | 18,508 | +0.06(+0.41%) |
Dec 21, 2007 | 14.52 | 14.52 | 13.74 | 14.49 | 19,160 | -0.01(-0.07%) |
Dec 20, 2007 | 14.03 | 14.50 | 13.83 | 14.50 | 20,750 | +0.48(+3.42%) |
Dec 19, 2007 | 14.05 | 14.16 | 13.16 | 14.02 | 52,101 | -0.08(-0.57%) |
Dec 18, 2007 | 14.37 | 14.55 | 13.58 | 14.10 | 38,464 | -0.25(-1.74%) |
Dec 17, 2007 | 14.47 | 14.60 | 14.35 | 14.35 | 28,275 | -0.19(-1.31%) |
Dec 14, 2007 | 14.40 | 14.55 | 14.29 | 14.54 | 13,913 | -0.01(-0.07%) |
Dec 13, 2007 | 14.16 | 14.55 | 14.16 | 14.55 | 35,184 | +0.13(+0.90%) |
Dec 12, 2007 | 14.55 | 14.55 | 14.38 | 14.42 | 40,390 | -0.03(-0.21%) |
Dec 11, 2007 | 14.45 | 14.54 | 14.33 | 14.45 | 33,038 | -0.08(-0.55%) |
Dec 10, 2007 | 14.05 | 14.55 | 14.05 | 14.53 | 21,967 | +0.49(+3.49%) |
Dec 07, 2007 | 14.30 | 14.30 | 14.03 | 14.04 | 17,058 | -0.31(-2.16%) |
Dec 06, 2007 | 14.38 | 14.45 | 14.28 | 14.35 | 6,979 | -0.10(-0.69%) |
Dec 05, 2007 | 14.13 | 14.45 | 14.04 | 14.45 | 12,508 | +0.35(+2.48%) |
Dec 04, 2007 | 14.21 | 14.25 | 14.06 | 14.10 | 5,733 | -0.14(-0.98%) |
Dec 03, 2007 | 14.43 | 14.54 | 14.18 | 14.24 | 11,333 | -0.26(-1.79%) |
Nov 30, 2007 | 14.61 | 14.82 | 14.20 | 14.50 | 21,622 | -0.05(-0.34%) |
Nov 29, 2007 | 14.47 | 14.68 | 14.20 | 14.55 | 11,626 | +0.01(+0.07%) |
Nov 28, 2007 | 13.90 | 14.54 | 13.90 | 14.54 | 58,027 | +0.85(+6.21%) |
Nov 27, 2007 | 14.30 | 14.34 | 13.60 | 13.69 | 224,783 | -0.55(-3.86%) |
Nov 26, 2007 | 13.74 | 14.28 | 13.34 | 14.24 | 46,370 | +0.45(+3.26%) |
Nov 23, 2007 | 14.23 | 14.80 | 13.72 | 13.79 | 27,651 | -0.51(-3.57%) |
Nov 21, 2007 | 13.73 | 14.35 | 13.51 | 14.30 | 110,522 | +0.51(+3.70%) |
Nov 20, 2007 | 13.83 | 13.83 | 13.72 | 13.79 | 81,161 | +0.13(+0.95%) |
Nov 19, 2007 | 13.65 | 13.72 | 13.55 | 13.66 | 58,376 | -0.07(-0.51%) |
Nov 16, 2007 | 13.67 | 13.74 | 13.57 | 13.73 | 226,118 | +0.09(+0.66%) |
Nov 15, 2007 | 13.68 | 13.75 | 13.46 | 13.64 | 158,487 | +0.05(+0.37%) |
Nov 14, 2007 | 13.70 | 13.85 | 13.07 | 13.59 | 62,125 | -0.09(-0.66%) |
Nov 13, 2007 | 13.81 | 13.85 | 13.52 | 13.68 | 126,748 | -0.08(-0.58%) |
Nov 12, 2007 | 13.02 | 13.82 | 12.81 | 13.76 | 29,531 | +0.62(+4.68%) |
Nov 09, 2007 | 12.85 | 13.25 | 12.75 | 13.14 | 130,679 | +0.37(+2.86%) |
Nov 08, 2007 | 12.93 | 12.93 | 12.52 | 12.78 | 57,082 | -0.17(-1.31%) |
Nov 07, 2007 | 13.13 | 13.15 | 12.95 | 12.95 | 13,214 | -0.30(-2.26%) |
Nov 06, 2007 | 13.38 | 13.39 | 13.12 | 13.25 | 23,961 | -0.02(-0.15%) |
Nov 05, 2007 | 13.55 | 13.55 | 13.10 | 13.27 | 37,059 | -0.40(-2.93%) |
Nov 02, 2007 | 13.51 | 13.67 | 13.12 | 13.67 | 21,680 | +0.39(+2.94%) |
Nov 01, 2007 | 13.72 | 13.72 | 13.15 | 13.28 | 22,259 | -0.41(-2.99%) |
Oct 31, 2007 | 13.44 | 13.69 | 13.29 | 13.69 | 74,218 | +0.25(+1.86%) |
Oct 30, 2007 | 13.55 | 13.92 | 13.44 | 13.44 | 29,492 | -0.10(-0.74%) |
Oct 29, 2007 | 13.21 | 13.55 | 13.10 | 13.54 | 291,848 | +0.39(+2.97%) |
Oct 26, 2007 | 13.75 | 13.75 | 13.12 | 13.15 | 194,525 | -0.62(-4.50%) |
Oct 25, 2007 | 14.00 | 14.07 | 13.69 | 13.77 | 54,471 | -0.23(-1.64%) |
Oct 24, 2007 | 13.98 | 14.06 | 13.95 | 14.00 | 44,632 | -0.08(-0.57%) |
Oct 23, 2007 | 14.13 | 14.14 | 14.05 | 14.08 | 23,023 | -0.04(-0.28%) |
Oct 22, 2007 | 14.05 | 14.15 | 14.05 | 14.12 | 51,500 | +0.02(+0.14%) |
Oct 19, 2007 | 14.23 | 14.62 | 14.10 | 14.10 | 80,721 | -0.24(-1.67%) |
Oct 18, 2007 | 14.32 | 14.63 | 14.21 | 14.34 | 83,012 | -0.16(-1.10%) |
Oct 17, 2007 | 14.31 | 15.03 | 14.31 | 14.50 | 56,512 | +0.16(+1.12%) |
Oct 16, 2007 | 14.50 | 14.50 | 14.30 | 14.34 | 46,449 | -0.12(-0.83%) |
Oct 15, 2007 | 14.46 | 14.58 | 14.37 | 14.46 | 57,935 | +0.00(+0.00%) |
Oct 12, 2007 | 14.46 | 14.59 | 14.43 | 14.46 | 42,806 | +0.01(+0.07%) |
Oct 11, 2007 | 14.67 | 14.83 | 14.45 | 14.45 | 161,234 | -0.21(-1.43%) |
Oct 10, 2007 | 14.85 | 14.94 | 14.60 | 14.66 | 114,245 | -0.19(-1.28%) |
Oct 09, 2007 | 14.96 | 14.99 | 14.85 | 14.85 | 41,114 | +0.00(+0.00%) |
Oct 08, 2007 | 14.82 | 14.93 | 14.82 | 14.85 | 24,923 | -0.10(-0.67%) |
Oct 05, 2007 | 15.09 | 15.10 | 14.92 | 14.95 | 67,669 | -0.04(-0.27%) |
Oct 04, 2007 | 15.08 | 15.15 | 14.99 | 14.99 | 19,069 | -0.06(-0.40%) |
Oct 03, 2007 | 15.09 | 15.16 | 14.99 | 15.05 | 135,353 | +0.00(+0.00%) |
Oct 02, 2007 | 15.15 | 15.15 | 15.03 | 15.05 | 86,884 | -0.15(-0.99%) |
Oct 01, 2007 | 15.25 | 15.31 | 15.16 | 15.20 | 70,959 | -0.05(-0.33%) |
Sep 28, 2007 | 15.30 | 15.39 | 15.24 | 15.25 | 15,640 | -0.05(-0.33%) |
Sep 27, 2007 | 15.57 | 15.58 | 15.23 | 15.30 | 21,099 | -0.33(-2.11%) |
Sep 26, 2007 | 15.65 | 15.66 | 15.43 | 15.63 | 13,907 | +0.03(+0.19%) |
Sep 25, 2007 | 15.56 | 15.67 | 15.37 | 15.60 | 60,921 | -0.03(-0.19%) |
Sep 24, 2007 | 15.61 | 15.67 | 15.52 | 15.63 | 14,784 | +0.06(+0.39%) |
Sep 21, 2007 | 15.50 | 15.70 | 15.45 | 15.57 | 31,176 | +0.17(+1.10%) |
Sep 20, 2007 | 15.75 | 15.83 | 15.35 | 15.40 | 26,592 | -0.44(-2.78%) |
Sep 19, 2007 | 15.64 | 16.00 | 15.64 | 15.84 | 19,986 | +0.21(+1.34%) |
Sep 18, 2007 | 15.28 | 15.66 | 15.15 | 15.63 | 367,583 | +0.36(+2.36%) |
Sep 17, 2007 | 15.22 | 15.30 | 15.11 | 15.27 | 21,653 | -0.03(-0.20%) |
Sep 14, 2007 | 15.29 | 15.30 | 15.17 | 15.30 | 19,893 | +0.00(+0.00%) |
Sep 13, 2007 | 15.36 | 15.38 | 15.15 | 15.30 | 9,768 | -0.01(-0.07%) |
Sep 12, 2007 | 15.26 | 15.46 | 15.14 | 15.31 | 29,750 | -0.18(-1.16%) |
Sep 11, 2007 | 15.48 | 15.68 | 15.29 | 15.49 | 36,343 | +0.03(+0.19%) |
Sep 10, 2007 | 15.73 | 15.74 | 15.46 | 15.46 | 40,974 | -0.11(-0.71%) |
Sep 07, 2007 | 15.82 | 15.82 | 15.37 | 15.57 | 45,067 | -0.21(-1.33%) |
Sep 06, 2007 | 15.68 | 15.80 | 15.68 | 15.78 | 9,292 | +0.07(+0.45%) |
Sep 05, 2007 | 15.83 | 16.32 | 15.71 | 15.71 | 31,778 | -0.26(-1.63%) |
Sep 04, 2007 | 15.97 | 16.30 | 15.90 | 15.97 | 24,694 | -0.07(-0.44%) |
Aug 31, 2007 | 15.88 | 16.15 | 15.88 | 16.04 | 23,767 | +0.27(+1.71%) |
Aug 30, 2007 | 15.75 | 16.10 | 15.68 | 15.77 | 47,457 | -0.12(-0.76%) |
Aug 29, 2007 | 15.79 | 16.02 | 15.66 | 15.89 | 95,308 | +0.12(+0.76%) |
Aug 28, 2007 | 15.80 | 15.85 | 15.73 | 15.77 | 17,867 | -0.09(-0.57%) |
Aug 27, 2007 | 15.90 | 15.95 | 15.78 | 15.86 | 13,699 | +0.01(+0.06%) |
Aug 24, 2007 | 15.76 | 15.98 | 15.75 | 15.85 | 25,684 | +0.10(+0.63%) |
Aug 23, 2007 | 15.74 | 15.79 | 15.63 | 15.75 | 42,320 | +0.02(+0.13%) |
Aug 22, 2007 | 15.77 | 15.89 | 15.62 | 15.73 | 26,445 | +0.03(+0.19%) |
Aug 21, 2007 | 15.77 | 15.98 | 15.60 | 15.70 | 37,110 | -0.16(-1.01%) |
Aug 20, 2007 | 15.76 | 16.09 | 15.69 | 15.86 | 18,973 | +0.02(+0.13%) |
Aug 17, 2007 | 16.07 | 16.55 | 15.76 | 15.84 | 66,749 | +0.01(+0.06%) |
Aug 16, 2007 | 16.05 | 16.08 | 15.56 | 15.83 | 32,165 | -0.13(-0.81%) |
Aug 15, 2007 | 16.06 | 16.25 | 15.87 | 15.96 | 37,306 | -0.13(-0.81%) |
Aug 14, 2007 | 16.79 | 16.79 | 16.09 | 16.09 | 26,900 | -0.78(-4.62%) |
Aug 13, 2007 | 16.59 | 17.07 | 16.59 | 16.87 | 24,938 | +0.42(+2.55%) |
Aug 10, 2007 | 16.12 | 17.00 | 16.12 | 16.45 | 79,086 | +0.09(+0.55%) |
Aug 09, 2007 | 17.31 | 17.36 | 16.12 | 16.36 | 139,419 | -0.98(-5.65%) |
Aug 08, 2007 | 16.64 | 17.34 | 16.61 | 17.34 | 134,755 | +0.59(+3.52%) |
Aug 07, 2007 | 17.29 | 17.29 | 16.58 | 16.75 | 53,295 | -0.55(-3.18%) |
Aug 06, 2007 | 17.54 | 17.83 | 17.02 | 17.30 | 37,631 | -0.23(-1.31%) |
Aug 03, 2007 | 17.59 | 17.90 | 17.40 | 17.53 | 21,429 | -0.07(-0.40%) |
Aug 02, 2007 | 17.95 | 18.01 | 17.41 | 17.60 | 49,663 | -0.34(-1.90%) |
Aug 01, 2007 | 17.95 | 17.98 | 17.79 | 17.94 | 50,339 | +0.06(+0.34%) |
Jul 31, 2007 | 18.00 | 18.05 | 17.79 | 17.88 | 27,280 | -0.02(-0.11%) |
Jul 30, 2007 | 17.75 | 18.19 | 17.75 | 17.90 | 96,010 | +0.19(+1.07%) |
Jul 27, 2007 | 17.84 | 18.07 | 17.57 | 17.71 | 68,439 | -0.15(-0.84%) |
Jul 26, 2007 | 18.17 | 18.52 | 17.64 | 17.86 | 94,497 | -0.44(-2.40%) |
Jul 25, 2007 | 18.82 | 19.13 | 18.23 | 18.30 | 109,250 | -0.46(-2.45%) |
Jul 24, 2007 | 18.85 | 18.99 | 18.39 | 18.76 | 135,317 | -0.16(-0.85%) |
Jul 23, 2007 | 18.18 | 18.98 | 17.90 | 18.92 | 79,593 | +0.85(+4.70%) |
Jul 20, 2007 | 17.42 | 18.35 | 17.02 | 18.07 | 126,473 | +0.70(+4.03%) |
Jul 19, 2007 | 17.53 | 18.39 | 17.37 | 17.37 | 204,881 | +0.31(+1.82%) |
Jul 18, 2007 | 17.24 | 17.24 | 16.75 | 17.06 | 9,321 | -0.21(-1.22%) |
Jul 17, 2007 | 17.46 | 17.46 | 17.20 | 17.27 | 37,675 | -0.23(-1.31%) |
Jul 16, 2007 | 17.23 | 17.59 | 17.22 | 17.50 | 45,050 | +0.28(+1.63%) |
Jul 13, 2007 | 17.35 | 17.35 | 17.18 | 17.22 | 8,123 | +0.14(+0.82%) |
Jul 12, 2007 | 17.21 | 17.31 | 17.04 | 17.08 | 22,259 | -0.11(-0.64%) |
Jul 11, 2007 | 17.01 | 17.39 | 16.85 | 17.19 | 134,715 | +0.19(+1.12%) |
Jul 10, 2007 | 17.02 | 17.04 | 16.78 | 17.00 | 92,576 | -0.04(-0.23%) |
Jul 09, 2007 | 16.99 | 17.05 | 16.94 | 17.04 | 34,200 | -0.02(-0.12%) |
Jul 06, 2007 | 16.79 | 17.13 | 16.79 | 17.06 | 77,486 | +0.26(+1.55%) |
Jul 05, 2007 | 16.46 | 16.93 | 16.46 | 16.80 | 74,746 | +0.33(+2.00%) |
Jul 03, 2007 | 16.53 | 16.71 | 16.45 | 16.47 | 42,967 | +0.02(+0.12%) |
Jul 02, 2007 | 16.72 | 16.78 | 16.42 | 16.45 | 106,792 | -0.15(-0.90%) |
Jun 29, 2007 | 17.07 | 17.07 | 16.56 | 16.60 | 117,687 | -0.35(-2.06%) |
Jun 28, 2007 | 17.01 | 17.09 | 16.82 | 16.95 | 31,450 | -0.15(-0.88%) |
Jun 27, 2007 | 16.65 | 17.16 | 16.50 | 17.10 | 58,504 | +0.45(+2.67%) |
Jun 26, 2007 | 16.24 | 16.69 | 16.24 | 16.66 | 57,978 | +0.43(+2.62%) |
Jun 25, 2007 | 15.73 | 16.49 | 15.73 | 16.23 | 118,803 | +0.47(+2.98%) |
Jun 22, 2007 | 15.85 | 16.13 | 15.62 | 15.76 | 1,018,710 | -0.09(-0.57%) |
Jun 21, 2007 | 15.68 | 15.95 | 15.67 | 15.85 | 99,807 | +0.01(+0.06%) |
Jun 20, 2007 | 16.08 | 16.18 | 15.70 | 15.84 | 136,100 | -0.16(-1.00%) |
Jun 19, 2007 | 16.20 | 16.20 | 15.90 | 16.00 | 111,500 | -0.24(-1.48%) |
Jun 18, 2007 | 16.21 | 16.36 | 16.06 | 16.24 | 31,300 | +0.03(+0.19%) |
Jun 15, 2007 | 16.44 | 16.44 | 16.16 | 16.21 | 80,400 | +0.06(+0.37%) |
Jun 14, 2007 | 16.10 | 16.25 | 16.07 | 16.15 | 33,100 | +0.02(+0.12%) |
Jun 13, 2007 | 15.85 | 16.19 | 15.85 | 16.13 | 42,400 | +0.18(+1.13%) |
Jun 12, 2007 | 16.10 | 16.27 | 15.83 | 15.95 | 39,500 | -0.28(-1.73%) |
Jun 11, 2007 | 16.49 | 16.49 | 16.13 | 16.23 | 61,383 | -0.37(-2.23%) |
Jun 08, 2007 | 16.51 | 16.68 | 16.50 | 16.60 | 63,299 | +0.00(+0.00%) |
Jun 07, 2007 | 16.48 | 16.61 | 16.48 | 16.60 | 35,121 | -0.03(-0.18%) |
Jun 06, 2007 | 16.44 | 16.64 | 16.11 | 16.63 | 28,529 | +0.06(+0.36%) |
Jun 05, 2007 | 16.78 | 16.78 | 16.27 | 16.57 | 46,875 | -0.33(-1.95%) |
Jun 04, 2007 | 16.71 | 16.94 | 16.60 | 16.90 | 27,260 | +0.06(+0.36%) |