Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.48 | 17.54 | 17.40 | 17.49 | 1,130,480 | +0.16(+0.95%) |
May 29, 2008 | 17.38 | 17.52 | 17.23 | 17.33 | 1,989,010 | -0.49(-2.75%) |
May 28, 2008 | 17.69 | 17.83 | 17.67 | 17.82 | 1,424,990 | -0.07(-0.39%) |
May 27, 2008 | 17.97 | 17.98 | 17.83 | 17.89 | 1,625,380 | -0.37(-2.00%) |
May 26, 2008 | 18.26 | 18.34 | 18.18 | 18.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.26 | 18.34 | 18.18 | 18.26 | 947,215 | +0.05(+0.26%) |
May 22, 2008 | 18.24 | 18.32 | 18.10 | 18.21 | 1,432,150 | -0.18(-0.98%) |
May 21, 2008 | 18.12 | 18.41 | 18.12 | 18.39 | 2,133,365 | +0.23(+1.26%) |
May 20, 2008 | 17.92 | 18.22 | 17.91 | 18.16 | 1,618,035 | +0.27(+1.50%) |
May 19, 2008 | 17.92 | 17.94 | 17.78 | 17.89 | 1,650,780 | +0.06(+0.36%) |
May 16, 2008 | 17.70 | 17.87 | 17.68 | 17.83 | 1,227,850 | +0.40(+2.31%) |
May 15, 2008 | 17.43 | 17.52 | 17.26 | 17.43 | 2,347,070 | +0.38(+2.21%) |
May 14, 2008 | 17.15 | 17.16 | 17.03 | 17.05 | 926,295 | -0.04(-0.21%) |
May 13, 2008 | 17.04 | 17.23 | 16.99 | 17.09 | 1,085,450 | -0.35(-2.03%) |
May 12, 2008 | 17.39 | 17.52 | 17.36 | 17.44 | 841,595 | -0.03(-0.15%) |
May 09, 2008 | 17.48 | 17.52 | 17.18 | 17.47 | 1,261,025 | +0.01(+0.07%) |
May 08, 2008 | 17.36 | 17.48 | 17.29 | 17.45 | 1,403,405 | +0.32(+1.84%) |
May 07, 2008 | 17.11 | 17.21 | 17.04 | 17.14 | 1,061,085 | -0.21(-1.21%) |
May 06, 2008 | 17.27 | 17.43 | 17.27 | 17.35 | 1,395,265 | +0.10(+0.59%) |
May 05, 2008 | 17.13 | 17.25 | 17.06 | 17.25 | 1,471,590 | +0.34(+2.02%) |
May 02, 2008 | 16.80 | 16.95 | 16.80 | 16.90 | 1,375,725 | +0.14(+0.81%) |
May 01, 2008 | 16.90 | 16.90 | 16.71 | 16.77 | 5,729,385 | -0.53(-3.06%) |
Apr 30, 2008 | 17.22 | 17.34 | 17.03 | 17.30 | 3,767,120 | +0.13(+0.75%) |
Apr 29, 2008 | 17.36 | 17.38 | 17.14 | 17.17 | 2,444,965 | -0.45(-2.55%) |
Apr 28, 2008 | 17.57 | 17.67 | 17.54 | 17.62 | 2,099,000 | +0.18(+1.04%) |
Apr 25, 2008 | 17.66 | 17.68 | 17.44 | 17.44 | 2,505,585 | +0.00(+0.01%) |
Apr 24, 2008 | 17.65 | 17.71 | 17.43 | 17.44 | 2,990,670 | -0.44(-2.45%) |
Apr 23, 2008 | 17.82 | 17.90 | 17.70 | 17.87 | 1,888,540 | -0.18(-1.02%) |
Apr 22, 2008 | 18.10 | 18.27 | 18.04 | 18.06 | 1,206,020 | -0.01(-0.04%) |
Apr 21, 2008 | 18.18 | 18.18 | 17.98 | 18.07 | 2,309,630 | -0.09(-0.50%) |
Apr 18, 2008 | 17.97 | 18.16 | 17.86 | 18.16 | 2,676,275 | -0.38(-2.03%) |
Apr 17, 2008 | 18.68 | 18.72 | 18.52 | 18.53 | 1,001,145 | -0.13(-0.72%) |
Apr 16, 2008 | 18.67 | 18.75 | 18.62 | 18.67 | 1,218,625 | +0.33(+1.80%) |
Apr 15, 2008 | 18.37 | 18.40 | 18.29 | 18.34 | 1,103,635 | +0.10(+0.53%) |
Apr 14, 2008 | 18.27 | 18.40 | 18.22 | 18.24 | 1,075,820 | -0.05(-0.25%) |
Apr 11, 2008 | 18.29 | 18.37 | 18.13 | 18.29 | 624,485 | -0.09(-0.47%) |
Apr 10, 2008 | 18.46 | 18.52 | 18.21 | 18.37 | 1,661,250 | -0.07(-0.36%) |
Apr 09, 2008 | 18.06 | 18.48 | 18.06 | 18.44 | 1,301,450 | +0.33(+1.81%) |
Apr 08, 2008 | 18.02 | 18.11 | 17.95 | 18.11 | 984,500 | -0.14(-0.77%) |
Apr 07, 2008 | 18.13 | 18.35 | 18.13 | 18.25 | 1,471,515 | +0.18(+1.02%) |
Apr 04, 2008 | 17.91 | 18.07 | 17.87 | 18.07 | 819,850 | +0.16(+0.87%) |
Apr 03, 2008 | 17.74 | 17.95 | 17.53 | 17.91 | 1,269,500 | +0.08(+0.43%) |
Apr 02, 2008 | 17.45 | 17.90 | 17.44 | 17.83 | 3,439,500 | +0.42(+2.44%) |
Apr 01, 2008 | 17.61 | 17.62 | 17.22 | 17.41 | 4,317,795 | -0.72(-3.99%) |
Mar 31, 2008 | 18.52 | 18.55 | 18.01 | 18.13 | 2,422,500 | -0.27(-1.45%) |
Mar 28, 2008 | 18.45 | 18.51 | 18.24 | 18.40 | 1,663,270 | -0.33(-1.74%) |
Mar 27, 2008 | 18.74 | 18.84 | 18.62 | 18.73 | 961,920 | -0.01(-0.06%) |
Mar 26, 2008 | 18.66 | 18.83 | 18.66 | 18.74 | 1,281,500 | +0.20(+1.06%) |
Mar 25, 2008 | 18.39 | 18.57 | 18.29 | 18.54 | 1,445,255 | +0.51(+2.85%) |
Mar 24, 2008 | 18.12 | 18.32 | 17.98 | 18.03 | 3,692,900 | -0.01(-0.03%) |
Mar 21, 2008 | 18.11 | 18.30 | 17.66 | 18.03 | 5,834,740 | +0.00(+0.00%) |
Mar 20, 2008 | 18.11 | 18.30 | 17.66 | 18.03 | 5,834,740 | -0.67(-3.58%) |
Mar 19, 2008 | 19.13 | 19.19 | 18.47 | 18.70 | 6,563,055 | -0.63(-3.24%) |
Mar 18, 2008 | 19.93 | 19.93 | 19.29 | 19.33 | 2,462,045 | -0.55(-2.76%) |
Mar 17, 2008 | 19.91 | 20.10 | 19.65 | 19.88 | 5,752,500 | +0.05(+0.24%) |
Mar 14, 2008 | 19.71 | 19.93 | 19.62 | 19.83 | 4,347,000 | +0.13(+0.64%) |
Mar 13, 2008 | 19.74 | 19.78 | 19.55 | 19.70 | 3,495,000 | +0.26(+1.34%) |
Mar 12, 2008 | 19.31 | 19.44 | 19.27 | 19.44 | 1,227,015 | +0.20(+1.05%) |
Mar 11, 2008 | 19.32 | 19.35 | 19.05 | 19.24 | 1,801,570 | +0.02(+0.10%) |
Mar 10, 2008 | 19.03 | 19.28 | 18.98 | 19.22 | 1,971,400 | -0.04(-0.19%) |
Mar 07, 2008 | 19.35 | 19.35 | 19.15 | 19.26 | 1,063,000 | -0.04(-0.21%) |
Mar 06, 2008 | 19.43 | 19.48 | 19.09 | 19.30 | 2,989,500 | -0.29(-1.47%) |
Mar 05, 2008 | 19.25 | 19.65 | 19.20 | 19.59 | 2,951,000 | +0.64(+3.36%) |
Mar 04, 2008 | 19.48 | 19.52 | 18.90 | 18.95 | 4,170,500 | -0.53(-2.72%) |
Mar 03, 2008 | 19.54 | 19.57 | 19.37 | 19.48 | 3,123,000 | +0.21(+1.08%) |
Feb 29, 2008 | 19.20 | 19.27 | 19.07 | 19.27 | 1,823,000 | +0.09(+0.48%) |
Feb 28, 2008 | 19.01 | 19.24 | 18.93 | 19.18 | 2,020,000 | +0.19(+1.00%) |
Feb 27, 2008 | 18.94 | 19.00 | 18.82 | 18.99 | 1,685,500 | +0.21(+1.13%) |
Feb 26, 2008 | 18.53 | 18.79 | 18.46 | 18.78 | 1,179,500 | +0.21(+1.11%) |
Feb 25, 2008 | 18.77 | 18.77 | 18.46 | 18.57 | 1,745,500 | -0.14(-0.73%) |
Feb 22, 2008 | 18.74 | 18.76 | 18.51 | 18.71 | 1,016,500 | +0.03(+0.18%) |
Feb 21, 2008 | 18.72 | 18.86 | 18.64 | 18.67 | 1,443,000 | -0.00(-0.01%) |
Feb 20, 2008 | 18.21 | 18.68 | 18.18 | 18.68 | 1,010,000 | +0.34(+1.84%) |
Feb 19, 2008 | 18.29 | 18.41 | 18.23 | 18.34 | 680,500 | +0.49(+2.73%) |
Feb 18, 2008 | 18.10 | 18.10 | 17.76 | 17.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.10 | 18.10 | 17.76 | 17.85 | 769,000 | -0.11(-0.62%) |
Feb 14, 2008 | 17.91 | 18.04 | 17.90 | 17.96 | 909,500 | +0.03(+0.19%) |
Feb 13, 2008 | 17.81 | 18.01 | 17.77 | 17.93 | 707,000 | +0.03(+0.15%) |
Feb 12, 2008 | 18.20 | 18.22 | 17.85 | 17.90 | 1,399,500 | -0.40(-2.19%) |
Feb 11, 2008 | 18.23 | 18.31 | 18.12 | 18.30 | 982,000 | +0.10(+0.56%) |
Feb 08, 2008 | 18.03 | 18.20 | 18.03 | 18.20 | 1,153,000 | +0.22(+1.23%) |
Feb 07, 2008 | 17.81 | 18.01 | 17.79 | 17.98 | 1,304,000 | +0.16(+0.91%) |
Feb 06, 2008 | 17.85 | 17.95 | 17.78 | 17.82 | 1,423,500 | +0.26(+1.47%) |
Feb 05, 2008 | 17.60 | 17.75 | 17.48 | 17.56 | 1,643,000 | -0.25(-1.41%) |
Feb 04, 2008 | 17.67 | 18.39 | 17.63 | 17.81 | 1,387,000 | -0.05(-0.28%) |
Feb 01, 2008 | 18.39 | 18.39 | 17.86 | 17.86 | 3,077,500 | -0.44(-2.40%) |
Jan 31, 2008 | 18.22 | 18.35 | 18.17 | 18.30 | 1,970,000 | -0.08(-0.44%) |
Jan 30, 2008 | 18.28 | 18.53 | 18.00 | 18.38 | 2,048,000 | +0.12(+0.65%) |
Jan 29, 2008 | 18.30 | 18.36 | 18.18 | 18.26 | 2,210,500 | -0.11(-0.59%) |
Jan 28, 2008 | 18.20 | 18.40 | 18.17 | 18.37 | 2,134,500 | +0.30(+1.65%) |
Jan 25, 2008 | 18.21 | 18.23 | 17.92 | 18.07 | 2,369,500 | +0.02(+0.13%) |
Jan 24, 2008 | 17.92 | 18.07 | 17.84 | 18.05 | 2,502,500 | +0.46(+2.62%) |
Jan 23, 2008 | 17.47 | 17.72 | 17.36 | 17.59 | 3,267,000 | -0.07(-0.41%) |
Jan 22, 2008 | 17.34 | 17.70 | 17.18 | 17.66 | 3,531,500 | +0.14(+0.78%) |
Jan 21, 2008 | 17.48 | 17.52 | 17.33 | 17.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.48 | 17.52 | 17.33 | 17.52 | 2,225,000 | +0.18(+1.04%) |
Jan 17, 2008 | 17.54 | 17.60 | 17.32 | 17.34 | 2,255,000 | +0.00(+0.02%) |
Jan 16, 2008 | 17.66 | 17.76 | 17.28 | 17.34 | 2,265,500 | -0.31(-1.76%) |
Jan 15, 2008 | 17.96 | 18.09 | 17.61 | 17.65 | 1,975,500 | -0.28(-1.56%) |
Jan 14, 2008 | 17.95 | 18.00 | 17.83 | 17.93 | 1,892,500 | +0.19(+1.09%) |
Jan 11, 2008 | 17.64 | 17.77 | 17.60 | 17.74 | 1,413,500 | +0.06(+0.36%) |
Jan 10, 2008 | 17.33 | 17.71 | 17.32 | 17.67 | 2,322,000 | +0.30(+1.75%) |
Jan 09, 2008 | 17.34 | 17.45 | 17.28 | 17.37 | 1,825,500 | -0.01(-0.05%) |
Jan 08, 2008 | 17.26 | 17.43 | 17.25 | 17.38 | 1,305,000 | +0.39(+2.31%) |
Jan 07, 2008 | 17.07 | 17.07 | 16.95 | 16.98 | 1,297,000 | -0.07(-0.40%) |
Jan 04, 2008 | 17.04 | 17.12 | 16.91 | 17.05 | 1,640,000 | -0.06(-0.36%) |
Jan 03, 2008 | 17.01 | 17.21 | 16.94 | 17.11 | 1,687,500 | +0.14(+0.80%) |
Jan 02, 2008 | 16.73 | 17.03 | 16.71 | 16.98 | 1,574,500 | +0.49(+2.96%) |
Jan 01, 2008 | 16.55 | 16.57 | 16.42 | 16.49 | 540,500 | +0.00(+0.00%) |
Dec 31, 2007 | 16.55 | 16.57 | 16.42 | 16.49 | 540,500 | -0.12(-0.70%) |
Dec 28, 2007 | 16.53 | 16.62 | 16.49 | 16.61 | 829,000 | +0.29(+1.76%) |
Dec 27, 2007 | 16.40 | 16.45 | 16.30 | 16.32 | 553,000 | -0.02(-0.11%) |
Dec 26, 2007 | 16.22 | 16.35 | 16.22 | 16.34 | 355,000 | +0.29(+1.79%) |
Dec 24, 2007 | 16.08 | 16.13 | 16.04 | 16.05 | 270,000 | +0.01(+0.09%) |
Dec 21, 2007 | 16.05 | 16.07 | 16.01 | 16.03 | 585,500 | +0.28(+1.79%) |
Dec 20, 2007 | 15.79 | 15.81 | 15.69 | 15.75 | 634,500 | -0.13(-0.81%) |
Dec 19, 2007 | 15.87 | 15.93 | 15.82 | 15.88 | 489,000 | +0.02(+0.15%) |
Dec 18, 2007 | 15.90 | 15.93 | 15.77 | 15.86 | 763,500 | +0.23(+1.45%) |
Dec 17, 2007 | 15.61 | 15.77 | 15.61 | 15.63 | 490,250 | -0.10(-0.65%) |
Dec 14, 2007 | 15.56 | 15.73 | 15.56 | 15.73 | 742,500 | -0.05(-0.34%) |
Dec 13, 2007 | 15.91 | 15.93 | 15.67 | 15.79 | 702,000 | -0.31(-1.90%) |
Dec 12, 2007 | 16.12 | 16.17 | 16.05 | 16.09 | 798,750 | +0.30(+1.90%) |
Dec 11, 2007 | 16.05 | 16.10 | 15.77 | 15.79 | 905,515 | -0.23(-1.44%) |
Dec 10, 2007 | 15.90 | 16.07 | 15.90 | 16.02 | 922,140 | +0.26(+1.68%) |
Dec 07, 2007 | 15.83 | 15.83 | 15.66 | 15.76 | 724,460 | -0.13(-0.83%) |
Dec 06, 2007 | 15.64 | 15.94 | 15.64 | 15.89 | 717,095 | +0.12(+0.75%) |
Dec 05, 2007 | 15.77 | 15.82 | 15.67 | 15.77 | 784,965 | -0.11(-0.68%) |
Dec 04, 2007 | 15.81 | 15.93 | 15.72 | 15.88 | 461,840 | +0.21(+1.37%) |
Dec 03, 2007 | 15.49 | 15.67 | 15.48 | 15.67 | 1,033,250 | +0.17(+1.08%) |
Nov 30, 2007 | 15.55 | 15.61 | 15.41 | 15.50 | 1,448,850 | -0.18(-1.14%) |
Nov 29, 2007 | 15.73 | 15.87 | 15.68 | 15.68 | 2,015,070 | -0.27(-1.67%) |
Nov 28, 2007 | 15.93 | 15.98 | 15.76 | 15.94 | 1,453,125 | -0.12(-0.73%) |
Nov 27, 2007 | 16.07 | 16.15 | 15.98 | 16.06 | 1,448,250 | -0.21(-1.29%) |
Nov 26, 2007 | 16.48 | 16.48 | 16.25 | 16.27 | 1,075,555 | -0.03(-0.17%) |
Nov 23, 2007 | 16.11 | 16.34 | 16.09 | 16.30 | 349,075 | +0.45(+2.81%) |
Nov 21, 2007 | 15.78 | 15.90 | 15.74 | 15.85 | 872,000 | -0.07(-0.44%) |
Nov 20, 2007 | 15.80 | 15.92 | 15.64 | 15.92 | 1,398,460 | +0.44(+2.87%) |
Nov 19, 2007 | 15.61 | 15.61 | 15.33 | 15.48 | 1,109,935 | -0.07(-0.44%) |
Nov 16, 2007 | 15.77 | 15.77 | 15.50 | 15.55 | 1,032,300 | -0.05(-0.30%) |
Nov 15, 2007 | 15.75 | 15.75 | 15.47 | 15.59 | 1,483,795 | -0.45(-2.78%) |
Nov 14, 2007 | 16.13 | 16.15 | 15.99 | 16.04 | 1,036,740 | +0.20(+1.26%) |
Nov 13, 2007 | 15.73 | 15.97 | 15.70 | 15.84 | 2,091,275 | +0.14(+0.90%) |
Nov 12, 2007 | 15.92 | 15.99 | 15.70 | 15.70 | 2,915,920 | -0.79(-4.79%) |
Nov 09, 2007 | 16.63 | 16.63 | 16.41 | 16.49 | 1,036,200 | +0.07(+0.44%) |
Nov 08, 2007 | 16.62 | 16.74 | 16.37 | 16.41 | 2,520,415 | -0.07(-0.45%) |
Nov 07, 2007 | 17.00 | 17.00 | 16.42 | 16.49 | 2,832,000 | +0.21(+1.26%) |
Nov 06, 2007 | 16.29 | 16.33 | 16.22 | 16.28 | 2,932,000 | +0.31(+1.94%) |
Nov 05, 2007 | 15.90 | 16.06 | 15.90 | 15.97 | 926,750 | -0.02(-0.10%) |
Nov 02, 2007 | 15.73 | 16.00 | 15.67 | 15.99 | 1,369,500 | +0.36(+2.33%) |
Nov 01, 2007 | 15.61 | 15.69 | 15.53 | 15.62 | 1,055,000 | -0.10(-0.61%) |
Oct 31, 2007 | 15.64 | 15.79 | 15.45 | 15.72 | 1,281,500 | +0.22(+1.43%) |
Oct 30, 2007 | 15.50 | 15.55 | 15.43 | 15.50 | 581,000 | -0.15(-0.96%) |
Oct 29, 2007 | 15.62 | 15.67 | 15.55 | 15.65 | 1,190,000 | +0.09(+0.58%) |
Oct 26, 2007 | 15.40 | 15.56 | 15.38 | 15.56 | 849,500 | +0.33(+2.14%) |
Oct 25, 2007 | 15.22 | 15.23 | 15.16 | 15.23 | 783,000 | +0.09(+0.62%) |
Oct 24, 2007 | 14.99 | 15.14 | 14.98 | 15.14 | 674,500 | +0.09(+0.62%) |
Oct 23, 2007 | 15.07 | 15.07 | 14.96 | 15.04 | 1,037,000 | +0.11(+0.71%) |
Oct 22, 2007 | 14.83 | 14.96 | 14.80 | 14.94 | 1,009,000 | -0.23(-1.50%) |
Oct 19, 2007 | 15.21 | 15.21 | 15.02 | 15.17 | 954,500 | -0.02(-0.16%) |
Oct 18, 2007 | 15.13 | 15.20 | 15.10 | 15.19 | 549,500 | +0.25(+1.66%) |
Oct 17, 2007 | 15.13 | 15.15 | 14.89 | 14.94 | 909,500 | -0.09(-0.63%) |
Oct 16, 2007 | 15.06 | 15.09 | 14.92 | 15.04 | 630,500 | -0.01(-0.04%) |
Oct 15, 2007 | 15.03 | 15.06 | 14.95 | 15.04 | 1,006,000 | +0.18(+1.24%) |
Oct 12, 2007 | 14.84 | 14.87 | 14.79 | 14.86 | 753,000 | +0.05(+0.35%) |
Oct 11, 2007 | 14.78 | 14.93 | 14.73 | 14.81 | 1,373,500 | +0.11(+0.78%) |
Oct 10, 2007 | 14.73 | 14.76 | 14.63 | 14.69 | 733,500 | +0.08(+0.53%) |
Oct 09, 2007 | 14.51 | 14.67 | 14.50 | 14.61 | 779,000 | +0.09(+0.64%) |
Oct 08, 2007 | 14.57 | 14.59 | 14.49 | 14.52 | 514,500 | -0.19(-1.26%) |
Oct 05, 2007 | 14.51 | 14.74 | 14.48 | 14.71 | 872,500 | +0.09(+0.60%) |
Oct 04, 2007 | 14.32 | 14.63 | 14.29 | 14.62 | 1,240,000 | +0.20(+1.37%) |
Oct 03, 2007 | 14.52 | 14.53 | 14.39 | 14.42 | 971,000 | -0.08(-0.55%) |
Oct 02, 2007 | 14.53 | 14.55 | 14.35 | 14.50 | 1,430,500 | -0.31(-2.07%) |
Oct 01, 2007 | 14.72 | 14.81 | 14.68 | 14.81 | 680,500 | +0.08(+0.56%) |
Sep 28, 2007 | 14.71 | 14.78 | 14.69 | 14.73 | 820,000 | +0.18(+1.24%) |
Sep 27, 2007 | 14.55 | 14.57 | 14.45 | 14.55 | 440,000 | +0.11(+0.76%) |
Sep 26, 2007 | 14.48 | 14.59 | 14.39 | 14.44 | 692,500 | -0.06(-0.39%) |
Sep 25, 2007 | 14.40 | 14.53 | 14.38 | 14.49 | 607,500 | +0.02(+0.11%) |
Sep 24, 2007 | 14.49 | 14.53 | 14.38 | 14.48 | 1,802,500 | -0.02(-0.11%) |
Sep 21, 2007 | 14.68 | 14.68 | 14.39 | 14.49 | 1,943,000 | -0.07(-0.49%) |
Sep 20, 2007 | 14.54 | 14.63 | 14.50 | 14.56 | 1,943,500 | +0.25(+1.73%) |
Sep 19, 2007 | 14.37 | 14.37 | 14.27 | 14.32 | 1,304,500 | -0.02(-0.17%) |
Sep 18, 2007 | 14.21 | 14.60 | 14.11 | 14.34 | 2,409,000 | +0.13(+0.89%) |
Sep 17, 2007 | 14.19 | 14.25 | 14.14 | 14.21 | 958,500 | +0.18(+1.27%) |
Sep 14, 2007 | 14.19 | 14.21 | 13.98 | 14.04 | 846,000 | +0.01(+0.04%) |
Sep 13, 2007 | 13.98 | 14.08 | 13.95 | 14.03 | 1,104,500 | -0.08(-0.54%) |
Sep 12, 2007 | 14.07 | 14.12 | 13.99 | 14.11 | 795,500 | +0.00(+0.00%) |
Sep 11, 2007 | 13.95 | 14.15 | 13.92 | 14.11 | 1,440,000 | +0.17(+1.22%) |
Sep 10, 2007 | 13.94 | 13.97 | 13.85 | 13.94 | 633,000 | +0.05(+0.36%) |
Sep 07, 2007 | 13.93 | 14.01 | 13.85 | 13.89 | 969,500 | +0.09(+0.67%) |
Sep 06, 2007 | 13.64 | 13.82 | 13.60 | 13.79 | 852,000 | +0.27(+2.00%) |
Sep 05, 2007 | 13.48 | 13.53 | 13.45 | 13.52 | 536,000 | +0.02(+0.12%) |
Sep 04, 2007 | 13.37 | 13.54 | 13.36 | 13.51 | 507,500 | +0.18(+1.36%) |
Aug 31, 2007 | 13.32 | 13.35 | 13.30 | 13.33 | 522,500 | +0.16(+1.18%) |
Aug 30, 2007 | 13.13 | 13.22 | 13.13 | 13.17 | 323,000 | -0.06(-0.44%) |
Aug 29, 2007 | 13.25 | 13.25 | 13.17 | 13.23 | 343,000 | +0.11(+0.85%) |
Aug 28, 2007 | 13.19 | 13.22 | 13.11 | 13.12 | 498,500 | -0.10(-0.79%) |
Aug 27, 2007 | 13.19 | 13.23 | 13.19 | 13.22 | 323,000 | -0.02(-0.12%) |
Aug 24, 2007 | 13.08 | 13.24 | 13.07 | 13.24 | 532,000 | +0.19(+1.43%) |
Aug 23, 2007 | 13.17 | 13.17 | 13.00 | 13.05 | 1,282,500 | -0.05(-0.37%) |
Aug 22, 2007 | 13.08 | 13.11 | 13.05 | 13.10 | 808,500 | +0.07(+0.51%) |
Aug 21, 2007 | 13.03 | 13.06 | 12.96 | 13.03 | 465,500 | +0.02(+0.14%) |
Aug 20, 2007 | 12.98 | 13.08 | 12.97 | 13.02 | 430,000 | -0.01(-0.09%) |
Aug 17, 2007 | 13.11 | 13.11 | 12.99 | 13.03 | 576,000 | +0.10(+0.80%) |
Aug 16, 2007 | 13.15 | 13.17 | 12.71 | 12.92 | 1,778,000 | -0.30(-2.30%) |
Aug 15, 2007 | 13.18 | 13.28 | 13.16 | 13.23 | 2,165,500 | -0.03(-0.20%) |
Aug 14, 2007 | 13.27 | 13.30 | 13.22 | 13.25 | 1,486,000 | +0.00(+0.00%) |
Aug 13, 2007 | 13.31 | 13.32 | 13.25 | 13.25 | 469,500 | -0.08(-0.60%) |
Aug 10, 2007 | 13.21 | 13.40 | 13.15 | 13.33 | 536,000 | +0.23(+1.77%) |
Aug 09, 2007 | 13.15 | 13.18 | 13.09 | 13.10 | 458,000 | -0.25(-1.86%) |
Aug 08, 2007 | 13.39 | 13.42 | 13.33 | 13.35 | 1,346,000 | +0.04(+0.30%) |
Aug 07, 2007 | 13.23 | 13.33 | 13.20 | 13.31 | 1,104,000 | -0.01(-0.05%) |
Aug 06, 2007 | 13.33 | 13.38 | 13.25 | 13.32 | 522,500 | -0.04(-0.31%) |
Aug 03, 2007 | 13.38 | 13.39 | 13.18 | 13.36 | 585,000 | +0.17(+1.32%) |
Aug 02, 2007 | 13.18 | 13.21 | 13.13 | 13.18 | 342,500 | -0.01(-0.08%) |
Aug 01, 2007 | 13.18 | 13.22 | 13.15 | 13.19 | 263,500 | +0.01(+0.09%) |
Jul 31, 2007 | 13.16 | 13.27 | 13.14 | 13.18 | 229,500 | +0.03(+0.21%) |
Jul 30, 2007 | 13.08 | 13.20 | 13.07 | 13.15 | 448,500 | +0.05(+0.41%) |
Jul 27, 2007 | 13.10 | 13.13 | 13.02 | 13.10 | 368,000 | -0.03(-0.26%) |
Jul 26, 2007 | 13.25 | 13.35 | 12.98 | 13.13 | 1,001,000 | -0.24(-1.81%) |
Jul 25, 2007 | 13.40 | 13.42 | 13.28 | 13.38 | 840,500 | -0.13(-0.95%) |
Jul 24, 2007 | 13.59 | 13.60 | 13.50 | 13.50 | 385,000 | +0.02(+0.13%) |
Jul 23, 2007 | 13.54 | 13.54 | 13.47 | 13.49 | 832,000 | -0.04(-0.33%) |
Jul 20, 2007 | 13.45 | 13.60 | 13.45 | 13.53 | 788,000 | +0.11(+0.79%) |
Jul 19, 2007 | 13.36 | 13.44 | 13.35 | 13.42 | 550,500 | +0.08(+0.63%) |
Jul 18, 2007 | 13.21 | 13.36 | 13.21 | 13.34 | 842,000 | +0.18(+1.36%) |
Jul 17, 2007 | 13.19 | 13.23 | 13.16 | 13.16 | 279,000 | -0.02(-0.16%) |
Jul 16, 2007 | 13.21 | 13.22 | 13.14 | 13.18 | 372,500 | -0.02(-0.15%) |
Jul 13, 2007 | 13.24 | 13.25 | 13.14 | 13.20 | 248,000 | +0.00(+0.02%) |
Jul 12, 2007 | 13.18 | 13.26 | 13.18 | 13.20 | 711,000 | +0.11(+0.87%) |
Jul 11, 2007 | 13.14 | 13.15 | 13.08 | 13.09 | 276,500 | -0.06(-0.43%) |
Jul 10, 2007 | 13.13 | 13.17 | 13.11 | 13.14 | 437,500 | +0.05(+0.40%) |
Jul 09, 2007 | 13.09 | 13.13 | 13.07 | 13.09 | 583,000 | +0.07(+0.57%) |
Jul 06, 2007 | 12.87 | 13.02 | 12.83 | 13.02 | 626,500 | +0.12(+0.90%) |
Jul 05, 2007 | 12.97 | 12.97 | 12.80 | 12.90 | 647,500 | -0.06(-0.46%) |
Jul 03, 2007 | 13.00 | 13.01 | 12.93 | 12.96 | 141,000 | -0.06(-0.47%) |
Jul 02, 2007 | 12.98 | 13.06 | 12.97 | 13.02 | 326,000 | +0.14(+1.07%) |
Jun 29, 2007 | 12.90 | 12.94 | 12.85 | 12.88 | 367,000 | -0.00(-0.02%) |
Jun 28, 2007 | 12.82 | 12.88 | 12.82 | 12.88 | 340,500 | +0.12(+0.97%) |
Jun 27, 2007 | 12.73 | 12.78 | 12.70 | 12.76 | 314,000 | +0.01(+0.11%) |
Jun 26, 2007 | 12.85 | 12.85 | 12.68 | 12.75 | 822,500 | -0.16(-1.24%) |
Jun 25, 2007 | 12.87 | 12.95 | 12.86 | 12.91 | 371,500 | -0.07(-0.57%) |
Jun 22, 2007 | 12.95 | 12.98 | 12.90 | 12.98 | 480,000 | +0.07(+0.56%) |
Jun 21, 2007 | 13.00 | 13.00 | 12.84 | 12.91 | 383,500 | -0.03(-0.25%) |
Jun 20, 2007 | 13.04 | 13.04 | 12.93 | 12.94 | 352,000 | -0.17(-1.27%) |
Jun 19, 2007 | 12.98 | 13.11 | 12.98 | 13.11 | 257,500 | +0.09(+0.72%) |
Jun 18, 2007 | 13.03 | 13.03 | 12.97 | 13.01 | 289,000 | +0.03(+0.20%) |
Jun 15, 2007 | 12.95 | 12.99 | 12.92 | 12.99 | 581,500 | +0.06(+0.43%) |
Jun 14, 2007 | 12.89 | 12.95 | 12.87 | 12.93 | 839,500 | +0.01(+0.05%) |
Jun 13, 2007 | 12.84 | 12.92 | 12.82 | 12.92 | 730,500 | +0.09(+0.69%) |
Jun 12, 2007 | 12.85 | 12.88 | 12.79 | 12.84 | 224,000 | -0.11(-0.86%) |
Jun 11, 2007 | 12.91 | 12.98 | 12.88 | 12.95 | 224,500 | +0.10(+0.78%) |
Jun 08, 2007 | 12.99 | 13.00 | 12.76 | 12.85 | 1,127,500 | -0.22(-1.70%) |
Jun 07, 2007 | 13.21 | 13.29 | 13.03 | 13.07 | 323,500 | -0.23(-1.73%) |
Jun 06, 2007 | 13.29 | 13.30 | 13.18 | 13.30 | 351,000 | +0.02(+0.17%) |
Jun 05, 2007 | 13.30 | 13.38 | 13.26 | 13.28 | 210,000 | -0.03(-0.24%) |
Jun 04, 2007 | 13.30 | 13.36 | 13.27 | 13.31 | 462,000 | -0.00(-0.02%) |