Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.44 | 14.70 | 14.32 | 14.32 | 936,409 | -0.18(-1.27%) |
Jun 27, 2008 | 14.83 | 14.83 | 14.46 | 14.50 | 1,627,840 | -0.32(-2.19%) |
Jun 26, 2008 | 14.73 | 15.00 | 14.72 | 14.83 | 758,090 | -0.08(-0.56%) |
Jun 25, 2008 | 14.65 | 15.10 | 14.56 | 14.91 | 590,164 | +0.27(+1.87%) |
Jun 24, 2008 | 14.64 | 14.76 | 14.50 | 14.64 | 1,114,708 | -0.15(-1.05%) |
Jun 23, 2008 | 15.08 | 15.12 | 14.79 | 14.79 | 551,282 | -0.21(-1.39%) |
Jun 20, 2008 | 15.19 | 15.19 | 14.89 | 15.00 | 1,204,002 | -0.24(-1.58%) |
Jun 19, 2008 | 14.86 | 15.24 | 14.86 | 15.24 | 683,631 | +0.37(+2.48%) |
Jun 18, 2008 | 14.84 | 15.04 | 14.67 | 14.87 | 555,667 | +0.02(+0.12%) |
Jun 17, 2008 | 15.09 | 15.09 | 14.81 | 14.85 | 568,224 | -0.24(-1.56%) |
Jun 16, 2008 | 14.94 | 15.09 | 14.86 | 15.09 | 417,665 | +0.06(+0.40%) |
Jun 13, 2008 | 15.06 | 15.12 | 14.76 | 15.03 | 628,025 | +0.07(+0.48%) |
Jun 12, 2008 | 14.92 | 15.09 | 14.82 | 14.96 | 427,537 | +0.18(+1.21%) |
Jun 11, 2008 | 14.96 | 15.00 | 14.77 | 14.78 | 503,269 | -0.28(-1.84%) |
Jun 10, 2008 | 15.04 | 15.11 | 14.72 | 15.06 | 534,282 | +0.16(+1.08%) |
Jun 09, 2008 | 14.98 | 15.14 | 14.82 | 14.89 | 494,549 | +0.04(+0.28%) |
Jun 06, 2008 | 15.21 | 15.21 | 14.85 | 14.85 | 346,288 | -0.49(-3.16%) |
Jun 05, 2008 | 15.20 | 15.34 | 15.11 | 15.34 | 597,510 | +0.16(+1.04%) |
Jun 04, 2008 | 15.21 | 15.32 | 15.05 | 15.18 | 581,467 | -0.06(-0.39%) |
Jun 03, 2008 | 15.25 | 15.32 | 14.98 | 15.24 | 1,186,206 | +0.06(+0.37%) |
Jun 02, 2008 | 15.11 | 15.33 | 15.03 | 15.18 | 647,001 | -0.06(-0.41%) |
May 30, 2008 | 15.18 | 15.25 | 15.04 | 15.25 | 539,090 | +0.04(+0.29%) |
May 29, 2008 | 14.85 | 15.31 | 14.79 | 15.20 | 453,335 | +0.33(+2.22%) |
May 28, 2008 | 15.06 | 15.13 | 14.77 | 14.87 | 198,071 | -0.15(-1.01%) |
May 27, 2008 | 14.89 | 15.06 | 14.72 | 15.02 | 374,068 | +0.18(+1.20%) |
May 26, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 474,979 | -0.17(-1.13%) |
May 22, 2008 | 14.98 | 15.15 | 14.88 | 15.01 | 1,055,670 | +0.04(+0.24%) |
May 21, 2008 | 15.13 | 15.14 | 14.98 | 14.98 | 692,318 | -0.05(-0.36%) |
May 20, 2008 | 15.03 | 15.10 | 14.93 | 15.03 | 725,998 | -0.02(-0.14%) |
May 19, 2008 | 15.05 | 15.19 | 14.99 | 15.05 | 618,367 | +0.03(+0.20%) |
May 16, 2008 | 15.08 | 15.25 | 15.01 | 15.02 | 767,966 | -0.13(-0.88%) |
May 15, 2008 | 15.03 | 15.19 | 14.98 | 15.16 | 789,290 | +0.10(+0.69%) |
May 14, 2008 | 14.96 | 15.12 | 14.95 | 15.05 | 515,894 | +0.05(+0.36%) |
May 13, 2008 | 15.07 | 15.10 | 14.91 | 15.00 | 593,373 | -0.04(-0.24%) |
May 12, 2008 | 14.86 | 15.06 | 14.78 | 15.03 | 670,328 | +0.17(+1.12%) |
May 09, 2008 | 14.67 | 14.90 | 14.51 | 14.87 | 710,733 | +0.15(+1.03%) |
May 08, 2008 | 14.69 | 14.82 | 14.59 | 14.72 | 980,147 | +0.06(+0.41%) |
May 07, 2008 | 15.18 | 15.18 | 14.61 | 14.66 | 3,768,144 | -1.29(-8.12%) |
May 06, 2008 | 16.01 | 16.18 | 15.78 | 15.95 | 444,020 | -0.09(-0.58%) |
May 05, 2008 | 15.94 | 16.25 | 15.94 | 16.04 | 536,896 | -0.03(-0.17%) |
May 02, 2008 | 16.45 | 16.46 | 16.01 | 16.07 | 487,580 | -0.30(-1.82%) |
May 01, 2008 | 15.77 | 16.37 | 15.77 | 16.37 | 589,418 | +0.62(+3.91%) |
Apr 30, 2008 | 15.79 | 16.09 | 15.68 | 15.75 | 701,552 | +0.04(+0.26%) |
Apr 29, 2008 | 15.71 | 15.86 | 15.63 | 15.71 | 415,904 | +0.01(+0.09%) |
Apr 28, 2008 | 15.71 | 15.76 | 15.50 | 15.69 | 364,810 | -0.07(-0.43%) |
Apr 25, 2008 | 15.83 | 15.83 | 15.44 | 15.76 | 332,867 | +0.01(+0.09%) |
Apr 24, 2008 | 15.30 | 15.78 | 15.23 | 15.75 | 600,500 | +0.47(+3.08%) |
Apr 23, 2008 | 15.37 | 15.37 | 15.09 | 15.28 | 420,807 | -0.00(-0.02%) |
Apr 22, 2008 | 15.40 | 15.43 | 15.10 | 15.28 | 384,650 | -0.21(-1.38%) |
Apr 21, 2008 | 15.45 | 15.61 | 15.45 | 15.50 | 366,826 | -0.06(-0.40%) |
Apr 18, 2008 | 15.76 | 15.83 | 15.51 | 15.56 | 1,257,424 | -0.04(-0.23%) |
Apr 17, 2008 | 15.53 | 15.63 | 15.43 | 15.59 | 990,930 | +0.03(+0.19%) |
Apr 16, 2008 | 15.60 | 15.61 | 15.40 | 15.56 | 802,769 | +0.09(+0.58%) |
Apr 15, 2008 | 15.47 | 15.52 | 15.36 | 15.47 | 685,792 | +0.04(+0.25%) |
Apr 14, 2008 | 15.50 | 15.61 | 15.38 | 15.44 | 384,001 | -0.09(-0.59%) |
Apr 11, 2008 | 15.61 | 15.82 | 15.51 | 15.53 | 863,691 | -0.24(-1.55%) |
Apr 10, 2008 | 15.80 | 15.87 | 15.62 | 15.77 | 933,311 | +0.07(+0.44%) |
Apr 09, 2008 | 15.92 | 15.99 | 15.70 | 15.70 | 423,065 | -0.22(-1.36%) |
Apr 08, 2008 | 15.97 | 16.09 | 15.89 | 15.92 | 408,615 | -0.15(-0.93%) |
Apr 07, 2008 | 16.19 | 16.39 | 16.03 | 16.07 | 485,903 | -0.04(-0.28%) |
Apr 04, 2008 | 16.24 | 16.39 | 15.97 | 16.11 | 447,830 | -0.14(-0.88%) |
Apr 03, 2008 | 16.02 | 16.31 | 16.00 | 16.26 | 361,571 | +0.05(+0.33%) |
Apr 02, 2008 | 16.47 | 16.51 | 16.12 | 16.20 | 736,247 | -0.22(-1.34%) |
Apr 01, 2008 | 16.14 | 16.42 | 16.09 | 16.42 | 611,915 | +0.40(+2.53%) |
Mar 31, 2008 | 15.68 | 16.22 | 15.51 | 16.02 | 651,903 | +0.40(+2.57%) |
Mar 28, 2008 | 15.69 | 15.89 | 15.61 | 15.62 | 313,481 | -0.08(-0.49%) |
Mar 27, 2008 | 15.83 | 15.98 | 15.69 | 15.69 | 409,288 | -0.09(-0.58%) |
Mar 26, 2008 | 15.95 | 16.00 | 15.74 | 15.79 | 460,092 | -0.17(-1.08%) |
Mar 25, 2008 | 16.01 | 16.13 | 15.95 | 15.96 | 587,721 | -0.08(-0.52%) |
Mar 24, 2008 | 16.24 | 16.26 | 15.98 | 16.04 | 948,284 | -0.04(-0.22%) |
Mar 21, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.00(+0.00%) |
Mar 20, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.72(+4.67%) |
Mar 19, 2008 | 15.73 | 15.85 | 15.36 | 15.36 | 753,385 | -0.29(-1.88%) |
Mar 18, 2008 | 15.31 | 15.66 | 15.09 | 15.66 | 825,632 | +0.69(+4.59%) |
Mar 17, 2008 | 14.74 | 15.28 | 14.69 | 14.97 | 953,997 | +0.12(+0.80%) |
Mar 14, 2008 | 15.30 | 15.34 | 14.78 | 14.85 | 691,891 | -0.38(-2.50%) |
Mar 13, 2008 | 14.75 | 15.34 | 14.61 | 15.23 | 1,088,746 | +0.28(+1.87%) |
Mar 12, 2008 | 15.21 | 15.26 | 14.95 | 14.95 | 1,072,616 | -0.27(-1.76%) |
Mar 11, 2008 | 15.31 | 15.31 | 14.88 | 15.22 | 1,051,446 | +0.34(+2.28%) |
Mar 10, 2008 | 15.37 | 15.37 | 14.82 | 14.88 | 1,647,061 | -0.38(-2.46%) |
Mar 07, 2008 | 14.90 | 15.42 | 14.86 | 15.25 | 977,855 | +0.18(+1.18%) |
Mar 06, 2008 | 15.21 | 15.41 | 14.99 | 15.08 | 1,086,394 | -0.25(-1.63%) |
Mar 05, 2008 | 15.68 | 15.68 | 15.18 | 15.33 | 841,426 | -0.23(-1.49%) |
Mar 04, 2008 | 15.33 | 15.65 | 15.32 | 15.56 | 1,539,806 | +0.04(+0.27%) |
Mar 03, 2008 | 15.94 | 15.97 | 15.39 | 15.52 | 1,264,558 | -0.31(-1.94%) |
Feb 29, 2008 | 16.00 | 16.06 | 15.77 | 15.82 | 987,264 | -0.33(-2.04%) |
Feb 28, 2008 | 16.37 | 16.44 | 16.02 | 16.15 | 948,177 | -0.35(-2.09%) |
Feb 27, 2008 | 16.91 | 17.01 | 16.44 | 16.50 | 910,649 | -0.54(-3.14%) |
Feb 26, 2008 | 17.14 | 17.43 | 17.02 | 17.03 | 1,086,394 | -0.16(-0.93%) |
Feb 25, 2008 | 16.77 | 17.19 | 16.60 | 17.19 | 869,317 | +0.43(+2.54%) |
Feb 22, 2008 | 16.59 | 16.78 | 16.33 | 16.77 | 632,524 | +0.23(+1.40%) |
Feb 21, 2008 | 17.00 | 17.14 | 16.47 | 16.54 | 685,507 | -0.37(-2.20%) |
Feb 20, 2008 | 16.18 | 16.93 | 16.10 | 16.91 | 743,183 | +0.58(+3.57%) |
Feb 19, 2008 | 16.45 | 16.53 | 16.14 | 16.33 | 569,098 | -0.01(-0.07%) |
Feb 18, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 466,188 | +0.08(+0.51%) |
Feb 14, 2008 | 16.57 | 16.59 | 16.25 | 16.25 | 551,429 | -0.26(-1.57%) |
Feb 13, 2008 | 16.44 | 16.51 | 16.09 | 16.51 | 874,878 | +0.21(+1.30%) |
Feb 12, 2008 | 16.05 | 16.45 | 16.00 | 16.30 | 571,255 | +0.21(+1.33%) |
Feb 11, 2008 | 16.49 | 16.49 | 16.00 | 16.09 | 459,565 | -0.36(-2.17%) |
Feb 08, 2008 | 16.59 | 16.86 | 16.34 | 16.44 | 690,540 | -0.20(-1.18%) |
Feb 07, 2008 | 16.40 | 16.94 | 16.34 | 16.64 | 617,762 | +0.18(+1.07%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.45 | 16.47 | 729,527 | -0.12(-0.70%) |
Feb 05, 2008 | 16.69 | 17.09 | 16.58 | 16.58 | 748,009 | -0.34(-2.01%) |
Feb 04, 2008 | 17.37 | 17.40 | 16.89 | 16.92 | 632,649 | -0.53(-3.05%) |
Feb 01, 2008 | 17.21 | 17.50 | 17.00 | 17.45 | 756,745 | +0.28(+1.65%) |
Jan 31, 2008 | 16.27 | 17.32 | 16.19 | 17.17 | 949,339 | +0.76(+4.62%) |
Jan 30, 2008 | 16.54 | 16.86 | 16.34 | 16.41 | 1,106,556 | -0.22(-1.31%) |
Jan 29, 2008 | 16.85 | 16.92 | 16.42 | 16.63 | 1,015,323 | -0.17(-1.01%) |
Jan 28, 2008 | 16.35 | 16.80 | 16.22 | 16.80 | 685,557 | +0.45(+2.75%) |
Jan 25, 2008 | 16.81 | 16.85 | 16.20 | 16.35 | 696,821 | -0.29(-1.74%) |
Jan 24, 2008 | 17.26 | 17.35 | 16.61 | 16.64 | 1,372,687 | -0.54(-3.17%) |
Jan 23, 2008 | 16.20 | 17.26 | 16.16 | 17.18 | 1,451,016 | +0.62(+3.76%) |
Jan 22, 2008 | 16.11 | 17.01 | 16.07 | 16.56 | 813,592 | +0.32(+1.96%) |
Jan 21, 2008 | 16.35 | 16.69 | 15.96 | 16.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.35 | 16.69 | 15.96 | 16.24 | 1,470,815 | -0.04(-0.27%) |
Jan 17, 2008 | 16.59 | 16.64 | 16.28 | 16.29 | 1,041,029 | -0.28(-1.67%) |
Jan 16, 2008 | 16.14 | 16.94 | 16.14 | 16.56 | 786,988 | +0.35(+2.15%) |
Jan 15, 2008 | 16.07 | 16.39 | 16.03 | 16.22 | 803,118 | -0.08(-0.48%) |
Jan 14, 2008 | 16.27 | 16.34 | 16.08 | 16.29 | 409,624 | +0.16(+1.01%) |
Jan 11, 2008 | 16.49 | 16.55 | 16.12 | 16.13 | 1,093,450 | -0.37(-2.22%) |
Jan 10, 2008 | 16.29 | 16.71 | 16.15 | 16.50 | 733,223 | +0.07(+0.40%) |
Jan 09, 2008 | 15.83 | 16.43 | 15.78 | 16.43 | 953,913 | +0.53(+3.33%) |
Jan 08, 2008 | 16.28 | 16.40 | 15.88 | 15.90 | 1,103,867 | -0.36(-2.23%) |
Jan 07, 2008 | 16.02 | 16.43 | 15.92 | 16.26 | 511,442 | +0.35(+2.23%) |
Jan 04, 2008 | 15.97 | 16.15 | 15.80 | 15.91 | 653,331 | -0.25(-1.56%) |
Jan 03, 2008 | 16.07 | 16.40 | 16.07 | 16.16 | 524,900 | +0.10(+0.59%) |
Jan 02, 2008 | 16.28 | 16.44 | 16.04 | 16.07 | 751,369 | -0.28(-1.69%) |
Jan 01, 2008 | 16.40 | 16.56 | 16.12 | 16.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.40 | 16.56 | 16.12 | 16.34 | 486,239 | -0.06(-0.35%) |
Dec 28, 2007 | 16.66 | 16.72 | 16.40 | 16.40 | 413,320 | +0.02(+0.11%) |
Dec 27, 2007 | 17.02 | 17.04 | 16.38 | 16.38 | 387,781 | -0.60(-3.54%) |
Dec 26, 2007 | 16.88 | 17.10 | 16.70 | 16.98 | 379,045 | -0.04(-0.21%) |
Dec 24, 2007 | 16.87 | 17.18 | 16.77 | 17.02 | 182,129 | +0.10(+0.60%) |
Dec 21, 2007 | 16.88 | 16.95 | 16.61 | 16.92 | 1,139,151 | +0.45(+2.75%) |
Dec 20, 2007 | 16.33 | 16.49 | 16.01 | 16.47 | 502,705 | +0.24(+1.47%) |
Dec 19, 2007 | 16.28 | 16.40 | 16.07 | 16.23 | 449,611 | -0.11(-0.67%) |
Dec 18, 2007 | 16.07 | 16.47 | 15.86 | 16.34 | 1,184,515 | +0.40(+2.50%) |
Dec 17, 2007 | 15.94 | 16.25 | 15.81 | 15.94 | 665,345 | -0.07(-0.45%) |
Dec 14, 2007 | 16.01 | 16.17 | 15.88 | 16.01 | 754,729 | -0.21(-1.27%) |
Dec 13, 2007 | 16.13 | 16.30 | 15.91 | 16.22 | 580,664 | -0.01(-0.05%) |
Dec 12, 2007 | 16.56 | 16.62 | 16.01 | 16.22 | 680,768 | +0.08(+0.52%) |
Dec 11, 2007 | 16.69 | 16.80 | 16.10 | 16.14 | 772,203 | -0.49(-2.95%) |
Dec 10, 2007 | 16.51 | 16.83 | 16.44 | 16.63 | 589,737 | +0.11(+0.68%) |
Dec 07, 2007 | 16.84 | 16.84 | 16.40 | 16.52 | 595,450 | -0.24(-1.44%) |
Dec 06, 2007 | 16.20 | 16.76 | 16.20 | 16.76 | 605,531 | +0.53(+3.25%) |
Dec 05, 2007 | 16.36 | 16.36 | 16.10 | 16.23 | 786,316 | +0.02(+0.15%) |
Dec 04, 2007 | 16.26 | 16.43 | 16.16 | 16.21 | 1,108,572 | -0.22(-1.36%) |
Dec 03, 2007 | 16.32 | 16.73 | 16.31 | 16.43 | 855,203 | +0.11(+0.69%) |
Nov 30, 2007 | 16.57 | 16.70 | 16.19 | 16.32 | 1,042,709 | -0.10(-0.62%) |
Nov 29, 2007 | 16.66 | 16.71 | 16.29 | 16.42 | 779,596 | -0.29(-1.73%) |
Nov 28, 2007 | 16.65 | 16.80 | 16.42 | 16.71 | 894,183 | +0.21(+1.28%) |
Nov 27, 2007 | 15.95 | 16.57 | 15.95 | 16.50 | 793,911 | +0.57(+3.57%) |
Nov 26, 2007 | 16.46 | 16.46 | 15.93 | 15.93 | 619,980 | -0.49(-3.01%) |
Nov 23, 2007 | 16.10 | 16.48 | 16.05 | 16.42 | 201,955 | +0.40(+2.53%) |
Nov 21, 2007 | 16.32 | 16.57 | 16.01 | 16.02 | 1,061,191 | -0.37(-2.27%) |
Nov 20, 2007 | 16.19 | 16.42 | 16.00 | 16.39 | 1,198,629 | +0.11(+0.66%) |
Nov 19, 2007 | 16.46 | 16.48 | 16.11 | 16.28 | 802,446 | -0.32(-1.92%) |
Nov 16, 2007 | 16.67 | 16.73 | 16.31 | 16.60 | 882,086 | -0.11(-0.68%) |
Nov 15, 2007 | 16.75 | 16.87 | 16.47 | 16.72 | 879,397 | -0.06(-0.35%) |
Nov 14, 2007 | 16.79 | 17.05 | 16.66 | 16.78 | 924,762 | -0.02(-0.11%) |
Nov 13, 2007 | 16.33 | 16.80 | 16.20 | 16.79 | 745,811 | +0.47(+2.86%) |
Nov 12, 2007 | 16.10 | 16.75 | 16.00 | 16.33 | 994,993 | +0.31(+1.91%) |
Nov 09, 2007 | 15.69 | 16.26 | 15.50 | 16.02 | 1,567,593 | +0.18(+1.15%) |
Nov 08, 2007 | 15.09 | 15.87 | 15.09 | 15.84 | 1,537,686 | +0.82(+5.47%) |
Nov 07, 2007 | 15.07 | 15.46 | 15.02 | 15.02 | 1,292,718 | -0.17(-1.12%) |
Nov 06, 2007 | 15.47 | 15.57 | 15.09 | 15.19 | 985,248 | -0.26(-1.70%) |
Nov 05, 2007 | 15.05 | 15.64 | 14.97 | 15.45 | 590,073 | +0.23(+1.51%) |
Nov 02, 2007 | 15.70 | 15.70 | 14.92 | 15.22 | 825,632 | -0.32(-2.05%) |
Nov 01, 2007 | 16.11 | 16.17 | 15.54 | 15.54 | 965,758 | -0.87(-5.31%) |
Oct 31, 2007 | 16.05 | 16.48 | 16.01 | 16.41 | 672,065 | +0.45(+2.83%) |
Oct 30, 2007 | 16.17 | 16.20 | 15.89 | 15.96 | 550,085 | -0.21(-1.32%) |
Oct 29, 2007 | 16.33 | 16.47 | 16.07 | 16.17 | 463,725 | -0.10(-0.64%) |
Oct 26, 2007 | 15.92 | 16.29 | 15.81 | 16.28 | 491,280 | +0.58(+3.70%) |
Oct 25, 2007 | 15.67 | 15.78 | 15.32 | 15.69 | 643,502 | +0.08(+0.53%) |
Oct 24, 2007 | 15.69 | 15.82 | 15.30 | 15.61 | 645,855 | -0.21(-1.35%) |
Oct 23, 2007 | 15.79 | 15.87 | 15.57 | 15.83 | 547,061 | +0.11(+0.72%) |
Oct 22, 2007 | 15.05 | 15.76 | 14.99 | 15.71 | 712,053 | +0.56(+3.71%) |
Oct 19, 2007 | 15.53 | 15.69 | 15.09 | 15.15 | 927,114 | -0.40(-2.56%) |
Oct 18, 2007 | 15.69 | 15.75 | 15.50 | 15.55 | 512,114 | -0.20(-1.28%) |
Oct 17, 2007 | 16.19 | 16.25 | 15.56 | 15.75 | 710,037 | -0.25(-1.58%) |
Oct 16, 2007 | 16.05 | 16.27 | 15.95 | 16.00 | 442,219 | -0.06(-0.35%) |
Oct 15, 2007 | 16.39 | 16.39 | 15.99 | 16.06 | 857,219 | -0.35(-2.16%) |
Oct 12, 2007 | 16.47 | 16.63 | 16.31 | 16.42 | 354,850 | +0.11(+0.68%) |
Oct 11, 2007 | 16.57 | 16.64 | 16.26 | 16.30 | 541,684 | -0.15(-0.92%) |
Oct 10, 2007 | 16.62 | 16.73 | 16.39 | 16.46 | 631,069 | -0.25(-1.51%) |
Oct 09, 2007 | 16.76 | 16.84 | 16.58 | 16.71 | 574,280 | -0.07(-0.43%) |
Oct 08, 2007 | 16.73 | 16.87 | 16.60 | 16.78 | 618,636 | +0.00(+0.02%) |
Oct 05, 2007 | 16.73 | 17.22 | 16.48 | 16.78 | 684,162 | +0.14(+0.86%) |
Oct 04, 2007 | 16.57 | 16.68 | 16.28 | 16.64 | 339,393 | +0.10(+0.61%) |
Oct 03, 2007 | 16.57 | 16.77 | 16.39 | 16.53 | 363,923 | -0.16(-0.94%) |
Oct 02, 2007 | 16.78 | 16.88 | 16.45 | 16.69 | 402,567 | -0.10(-0.60%) |
Oct 01, 2007 | 16.06 | 16.88 | 16.06 | 16.79 | 511,778 | +0.76(+4.75%) |
Sep 28, 2007 | 16.05 | 16.28 | 15.95 | 16.03 | 611,243 | -0.07(-0.42%) |
Sep 27, 2007 | 16.12 | 16.31 | 16.03 | 16.10 | 494,976 | +0.09(+0.54%) |
Sep 26, 2007 | 15.93 | 16.08 | 15.89 | 16.01 | 517,826 | +0.10(+0.65%) |
Sep 25, 2007 | 16.08 | 16.20 | 15.84 | 15.91 | 405,255 | -0.31(-1.89%) |
Sep 24, 2007 | 16.29 | 16.39 | 16.04 | 16.22 | 324,607 | -0.04(-0.27%) |
Sep 21, 2007 | 16.59 | 16.59 | 16.19 | 16.26 | 762,458 | -0.17(-1.05%) |
Sep 20, 2007 | 16.64 | 16.68 | 16.31 | 16.43 | 850,163 | -0.21(-1.23%) |
Sep 19, 2007 | 16.44 | 16.72 | 16.27 | 16.64 | 891,159 | +0.29(+1.75%) |
Sep 18, 2007 | 15.35 | 16.35 | 15.40 | 16.35 | 787,997 | +1.01(+6.55%) |
Sep 17, 2007 | 15.66 | 15.69 | 15.33 | 15.35 | 1,149,568 | -0.41(-2.59%) |
Sep 14, 2007 | 15.71 | 15.82 | 15.50 | 15.75 | 446,251 | +0.05(+0.30%) |
Sep 13, 2007 | 15.71 | 15.88 | 15.40 | 15.71 | 509,425 | +0.04(+0.28%) |
Sep 12, 2007 | 15.74 | 15.78 | 15.53 | 15.66 | 417,352 | -0.11(-0.68%) |
Sep 11, 2007 | 15.40 | 15.77 | 15.41 | 15.77 | 740,616 | +0.37(+2.40%) |
Sep 10, 2007 | 15.53 | 15.61 | 15.07 | 15.40 | 515,474 | -0.07(-0.42%) |
Sep 07, 2007 | 15.69 | 15.79 | 15.36 | 15.47 | 585,705 | -0.51(-3.20%) |
Sep 06, 2007 | 15.82 | 15.98 | 15.68 | 15.98 | 570,583 | +0.16(+1.02%) |
Sep 05, 2007 | 15.87 | 15.87 | 15.61 | 15.82 | 543,701 | -0.18(-1.13%) |
Sep 04, 2007 | 15.63 | 16.13 | 15.54 | 16.00 | 534,964 | +0.35(+2.24%) |
Aug 31, 2007 | 15.73 | 15.87 | 15.47 | 15.65 | 240,599 | +0.12(+0.77%) |
Aug 30, 2007 | 15.62 | 15.84 | 15.43 | 15.53 | 413,656 | -0.10(-0.61%) |
Aug 29, 2007 | 15.40 | 15.66 | 15.26 | 15.62 | 381,397 | +0.29(+1.88%) |
Aug 28, 2007 | 15.55 | 15.74 | 15.33 | 15.33 | 548,405 | -0.27(-1.74%) |
Aug 27, 2007 | 15.83 | 15.83 | 15.54 | 15.61 | 608,891 | -0.26(-1.67%) |
Aug 24, 2007 | 15.66 | 15.92 | 15.63 | 15.87 | 759,434 | +0.21(+1.35%) |
Aug 23, 2007 | 16.41 | 16.44 | 15.60 | 15.66 | 951,309 | -0.71(-4.33%) |
Aug 22, 2007 | 16.25 | 16.42 | 16.11 | 16.37 | 593,098 | +0.30(+1.87%) |
Aug 21, 2007 | 16.17 | 16.36 | 15.83 | 16.07 | 702,644 | -0.10(-0.64%) |
Aug 20, 2007 | 16.66 | 16.77 | 15.93 | 16.17 | 706,677 | -0.41(-2.49%) |
Aug 17, 2007 | 16.29 | 16.96 | 16.29 | 16.58 | 1,044,054 | +0.29(+1.81%) |
Aug 16, 2007 | 15.34 | 16.37 | 15.33 | 16.29 | 1,453,006 | +0.95(+6.21%) |
Aug 15, 2007 | 15.28 | 15.98 | 15.26 | 15.34 | 839,410 | -0.02(-0.15%) |
Aug 14, 2007 | 15.61 | 15.63 | 15.36 | 15.36 | 1,019,523 | -0.16(-1.02%) |
Aug 13, 2007 | 15.18 | 15.87 | 15.03 | 15.52 | 1,832,051 | +0.34(+2.25%) |
Aug 10, 2007 | 15.86 | 16.86 | 14.66 | 15.18 | 2,446,991 | -0.95(-5.87%) |
Aug 09, 2007 | 15.93 | 16.92 | 15.31 | 16.12 | 2,891,226 | +0.19(+1.21%) |
Aug 08, 2007 | 16.67 | 19.25 | 15.37 | 15.93 | 2,654,659 | +0.19(+1.19%) |
Aug 07, 2007 | 15.55 | 16.05 | 15.35 | 15.74 | 1,002,049 | +0.19(+1.22%) |
Aug 06, 2007 | 14.72 | 15.57 | 14.31 | 15.55 | 835,377 | +0.96(+6.61%) |
Aug 03, 2007 | 14.83 | 15.24 | 14.54 | 14.59 | 696,932 | -0.65(-4.28%) |
Aug 02, 2007 | 15.14 | 15.30 | 15.06 | 15.24 | 725,494 | +0.22(+1.49%) |
Aug 01, 2007 | 14.65 | 15.07 | 14.59 | 15.02 | 978,527 | +0.32(+2.19%) |
Jul 31, 2007 | 15.04 | 15.13 | 14.68 | 14.70 | 720,790 | -0.21(-1.38%) |
Jul 30, 2007 | 14.77 | 15.02 | 14.48 | 14.90 | 691,891 | +0.08(+0.52%) |
Jul 27, 2007 | 15.31 | 15.31 | 14.82 | 14.82 | 907,960 | -0.58(-3.77%) |
Jul 26, 2007 | 15.07 | 15.56 | 14.90 | 15.40 | 1,509,795 | +0.12(+0.80%) |
Jul 25, 2007 | 14.94 | 15.37 | 14.91 | 15.28 | 1,336,066 | +0.43(+2.88%) |
Jul 24, 2007 | 15.03 | 15.12 | 14.73 | 14.85 | 1,062,199 | -0.53(-3.42%) |
Jul 23, 2007 | 15.50 | 15.55 | 15.36 | 15.38 | 758,762 | -0.11(-0.69%) |
Jul 20, 2007 | 15.81 | 15.85 | 15.26 | 15.49 | 1,216,774 | -0.36(-2.29%) |
Jul 19, 2007 | 16.09 | 16.09 | 15.78 | 15.85 | 1,085,386 | -0.10(-0.63%) |
Jul 18, 2007 | 16.10 | 16.11 | 15.82 | 15.95 | 664,336 | -0.19(-1.20%) |
Jul 17, 2007 | 16.48 | 16.49 | 16.14 | 16.14 | 484,559 | -0.27(-1.65%) |
Jul 16, 2007 | 16.23 | 16.47 | 16.11 | 16.42 | 576,296 | +0.10(+0.64%) |
Jul 13, 2007 | 16.50 | 16.66 | 16.28 | 16.31 | 203,971 | -0.19(-1.17%) |
Jul 12, 2007 | 16.40 | 16.50 | 16.35 | 16.50 | 349,138 | +0.22(+1.33%) |
Jul 11, 2007 | 16.15 | 16.32 | 16.10 | 16.29 | 599,818 | +0.11(+0.66%) |
Jul 10, 2007 | 16.51 | 16.65 | 16.14 | 16.18 | 856,883 | -0.43(-2.56%) |
Jul 09, 2007 | 16.68 | 16.70 | 16.47 | 16.61 | 406,263 | -0.04(-0.25%) |
Jul 06, 2007 | 16.74 | 16.92 | 16.62 | 16.65 | 432,474 | -0.07(-0.41%) |
Jul 05, 2007 | 16.72 | 16.75 | 16.65 | 16.72 | 388,453 | +0.04(+0.21%) |
Jul 03, 2007 | 16.74 | 16.78 | 16.66 | 16.68 | 308,814 | -0.03(-0.20%) |