Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.60 | 14.70 | 14.46 | 14.69 | 552,137 | +0.08(+0.53%) |
May 29, 2008 | 14.68 | 14.68 | 14.47 | 14.62 | 1,244,759 | -0.08(-0.57%) |
May 28, 2008 | 14.68 | 14.88 | 14.60 | 14.70 | 177,896 | +0.08(+0.53%) |
May 27, 2008 | 14.56 | 14.76 | 14.50 | 14.62 | 296,558 | +0.02(+0.16%) |
May 26, 2008 | 14.46 | 14.61 | 14.38 | 14.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.46 | 14.61 | 14.38 | 14.60 | 654,136 | +0.02(+0.16%) |
May 22, 2008 | 14.69 | 14.76 | 14.52 | 14.57 | 241,426 | -0.12(-0.81%) |
May 21, 2008 | 14.76 | 14.85 | 14.51 | 14.69 | 290,724 | -0.07(-0.44%) |
May 20, 2008 | 14.89 | 15.00 | 14.70 | 14.76 | 301,098 | -0.26(-1.70%) |
May 19, 2008 | 15.08 | 15.09 | 14.92 | 15.01 | 436,128 | -0.12(-0.82%) |
May 16, 2008 | 15.29 | 15.31 | 15.06 | 15.14 | 1,579,301 | -0.21(-1.39%) |
May 15, 2008 | 15.16 | 15.37 | 15.01 | 15.35 | 137,566 | +0.18(+1.21%) |
May 14, 2008 | 15.10 | 15.32 | 15.10 | 15.17 | 216,043 | +0.07(+0.47%) |
May 13, 2008 | 14.98 | 15.10 | 14.80 | 15.10 | 208,071 | +0.20(+1.32%) |
May 12, 2008 | 14.76 | 14.90 | 14.59 | 14.90 | 371,476 | +0.22(+1.50%) |
May 09, 2008 | 14.69 | 14.91 | 14.56 | 14.68 | 349,261 | -0.19(-1.28%) |
May 08, 2008 | 15.02 | 15.03 | 14.77 | 14.87 | 495,553 | -0.12(-0.83%) |
May 07, 2008 | 15.07 | 15.10 | 14.94 | 15.00 | 1,267,167 | -0.06(-0.39%) |
May 06, 2008 | 14.95 | 15.20 | 14.88 | 15.06 | 597,365 | -0.04(-0.27%) |
May 05, 2008 | 15.10 | 15.27 | 14.97 | 15.10 | 837,943 | +0.04(+0.24%) |
May 02, 2008 | 15.46 | 15.63 | 15.06 | 15.06 | 372,243 | -0.29(-1.90%) |
May 01, 2008 | 15.47 | 15.49 | 15.16 | 15.35 | 669,323 | +0.12(+0.82%) |
Apr 30, 2008 | 15.10 | 15.90 | 15.10 | 15.23 | 394,320 | +0.12(+0.83%) |
Apr 29, 2008 | 15.51 | 15.52 | 14.93 | 15.10 | 617,480 | -0.32(-2.08%) |
Apr 28, 2008 | 15.22 | 15.51 | 15.20 | 15.42 | 532,356 | +0.17(+1.13%) |
Apr 25, 2008 | 15.32 | 15.38 | 15.02 | 15.25 | 137,120 | +0.03(+0.20%) |
Apr 24, 2008 | 14.98 | 15.22 | 14.77 | 15.22 | 478,291 | +0.39(+2.60%) |
Apr 23, 2008 | 14.84 | 15.11 | 14.72 | 14.84 | 288,712 | +0.07(+0.48%) |
Apr 22, 2008 | 14.85 | 14.88 | 14.61 | 14.76 | 456,570 | -0.10(-0.64%) |
Apr 21, 2008 | 14.84 | 14.89 | 14.63 | 14.86 | 299,884 | -0.12(-0.83%) |
Apr 18, 2008 | 15.07 | 15.23 | 14.92 | 14.98 | 179,598 | +0.14(+0.92%) |
Apr 17, 2008 | 14.63 | 14.88 | 14.59 | 14.85 | 797,502 | +0.21(+1.46%) |
Apr 16, 2008 | 14.62 | 14.79 | 14.56 | 14.63 | 503,383 | +0.11(+0.78%) |
Apr 15, 2008 | 14.67 | 14.71 | 14.37 | 14.52 | 398,273 | -0.06(-0.41%) |
Apr 14, 2008 | 14.65 | 14.86 | 14.58 | 14.58 | 228,912 | -0.11(-0.73%) |
Apr 11, 2008 | 14.64 | 14.91 | 14.59 | 14.69 | 324,636 | -0.07(-0.44%) |
Apr 10, 2008 | 14.73 | 14.89 | 14.65 | 14.75 | 645,727 | +0.04(+0.28%) |
Apr 09, 2008 | 15.12 | 15.23 | 14.61 | 14.71 | 360,164 | -0.36(-2.40%) |
Apr 08, 2008 | 15.10 | 15.26 | 14.94 | 15.07 | 280,183 | -0.18(-1.17%) |
Apr 07, 2008 | 15.55 | 15.72 | 15.12 | 15.25 | 464,728 | -0.15(-1.00%) |
Apr 04, 2008 | 15.73 | 15.73 | 15.26 | 15.41 | 261,830 | -0.29(-1.82%) |
Apr 03, 2008 | 15.18 | 15.77 | 15.07 | 15.69 | 625,194 | +0.39(+2.56%) |
Apr 02, 2008 | 15.07 | 15.38 | 14.93 | 15.30 | 338,780 | +0.24(+1.62%) |
Apr 01, 2008 | 14.60 | 15.06 | 14.49 | 15.06 | 230,511 | +0.71(+4.97%) |
Mar 31, 2008 | 14.34 | 14.60 | 14.27 | 14.34 | 463,212 | +0.05(+0.33%) |
Mar 28, 2008 | 14.37 | 14.58 | 14.25 | 14.30 | 174,609 | -0.08(-0.54%) |
Mar 27, 2008 | 14.70 | 14.82 | 14.37 | 14.37 | 281,025 | -0.26(-1.75%) |
Mar 26, 2008 | 14.80 | 14.80 | 14.47 | 14.63 | 241,961 | -0.26(-1.76%) |
Mar 25, 2008 | 14.74 | 14.92 | 14.57 | 14.89 | 293,991 | +0.21(+1.46%) |
Mar 24, 2008 | 14.67 | 14.98 | 14.60 | 14.68 | 515,578 | +0.13(+0.90%) |
Mar 21, 2008 | 14.25 | 14.73 | 14.20 | 14.54 | 1,719,157 | +0.00(+0.00%) |
Mar 20, 2008 | 14.25 | 14.73 | 14.20 | 14.54 | 1,719,157 | +0.40(+2.81%) |
Mar 19, 2008 | 14.46 | 14.54 | 14.15 | 14.15 | 750,131 | -0.20(-1.37%) |
Mar 18, 2008 | 14.39 | 14.53 | 13.71 | 14.34 | 441,154 | +0.37(+2.63%) |
Mar 17, 2008 | 13.90 | 14.33 | 13.81 | 13.97 | 295,759 | -0.22(-1.55%) |
Mar 14, 2008 | 14.49 | 14.49 | 13.78 | 14.19 | 463,886 | -0.20(-1.40%) |
Mar 13, 2008 | 14.03 | 14.53 | 13.86 | 14.40 | 569,460 | +0.18(+1.25%) |
Mar 12, 2008 | 14.02 | 14.60 | 13.84 | 14.22 | 614,081 | +0.24(+1.74%) |
Mar 11, 2008 | 13.60 | 13.97 | 13.52 | 13.97 | 456,477 | +0.77(+5.85%) |
Mar 10, 2008 | 13.48 | 13.59 | 13.20 | 13.20 | 540,896 | -0.24(-1.81%) |
Mar 07, 2008 | 13.21 | 13.61 | 13.01 | 13.45 | 1,139,902 | +0.15(+1.12%) |
Mar 06, 2008 | 13.60 | 13.67 | 13.22 | 13.30 | 518,272 | -0.40(-2.91%) |
Mar 05, 2008 | 13.86 | 13.86 | 13.52 | 13.70 | 361,511 | -0.01(-0.04%) |
Mar 04, 2008 | 13.70 | 13.86 | 13.50 | 13.70 | 482,239 | -0.11(-0.82%) |
Mar 03, 2008 | 13.61 | 13.81 | 13.48 | 13.81 | 299,379 | +0.21(+1.53%) |
Feb 29, 2008 | 13.48 | 13.71 | 13.33 | 13.61 | 481,902 | -0.05(-0.39%) |
Feb 28, 2008 | 13.64 | 13.84 | 13.53 | 13.66 | 502,898 | -0.11(-0.82%) |
Feb 27, 2008 | 13.96 | 14.23 | 13.74 | 13.77 | 827,249 | -0.36(-2.52%) |
Feb 26, 2008 | 14.05 | 14.33 | 13.94 | 14.13 | 472,589 | -0.07(-0.50%) |
Feb 25, 2008 | 13.71 | 14.20 | 13.53 | 14.20 | 460,350 | +0.44(+3.19%) |
Feb 22, 2008 | 13.40 | 13.76 | 13.24 | 13.76 | 423,138 | +0.37(+2.75%) |
Feb 21, 2008 | 13.73 | 13.77 | 13.36 | 13.39 | 849,812 | -0.34(-2.47%) |
Feb 20, 2008 | 13.48 | 13.73 | 13.33 | 13.73 | 452,177 | +0.13(+0.96%) |
Feb 19, 2008 | 13.93 | 13.96 | 13.39 | 13.60 | 595,559 | -0.20(-1.42%) |
Feb 18, 2008 | 13.57 | 13.82 | 13.42 | 13.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.57 | 13.82 | 13.42 | 13.80 | 360,669 | +0.18(+1.31%) |
Feb 14, 2008 | 13.92 | 13.92 | 13.36 | 13.62 | 593,558 | -0.66(-4.62%) |
Feb 13, 2008 | 14.35 | 14.53 | 14.21 | 14.28 | 247,013 | +0.08(+0.54%) |
Feb 12, 2008 | 14.16 | 14.40 | 14.04 | 14.20 | 216,704 | +0.11(+0.80%) |
Feb 11, 2008 | 14.34 | 14.38 | 13.99 | 14.09 | 227,161 | -0.31(-2.15%) |
Feb 08, 2008 | 14.70 | 14.77 | 14.25 | 14.40 | 211,148 | -0.35(-2.38%) |
Feb 07, 2008 | 14.24 | 14.75 | 14.24 | 14.75 | 191,784 | +0.39(+2.73%) |
Feb 06, 2008 | 14.85 | 14.92 | 14.31 | 14.35 | 395,187 | -0.36(-2.42%) |
Feb 05, 2008 | 14.72 | 14.94 | 14.62 | 14.71 | 443,247 | -0.31(-2.06%) |
Feb 04, 2008 | 15.01 | 15.14 | 14.65 | 15.02 | 226,302 | -0.05(-0.35%) |
Feb 01, 2008 | 14.89 | 15.07 | 14.63 | 15.07 | 307,798 | +0.32(+2.17%) |
Jan 31, 2008 | 14.29 | 14.94 | 14.27 | 14.75 | 399,733 | +0.20(+1.39%) |
Jan 30, 2008 | 14.43 | 15.17 | 14.43 | 14.55 | 620,984 | +0.00(+0.00%) |
Jan 29, 2008 | 14.67 | 14.69 | 14.30 | 14.55 | 260,315 | +0.09(+0.62%) |
Jan 28, 2008 | 14.04 | 14.55 | 13.89 | 14.46 | 206,938 | +0.36(+2.57%) |
Jan 25, 2008 | 14.29 | 14.41 | 13.94 | 14.10 | 375,203 | +0.02(+0.17%) |
Jan 24, 2008 | 14.33 | 14.33 | 13.85 | 14.08 | 494,868 | -0.10(-0.71%) |
Jan 23, 2008 | 13.05 | 14.35 | 12.99 | 14.18 | 763,408 | +0.77(+5.76%) |
Jan 22, 2008 | 12.57 | 13.64 | 12.57 | 13.40 | 376,497 | +0.31(+2.40%) |
Jan 21, 2008 | 13.20 | 13.55 | 12.86 | 13.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.20 | 13.55 | 12.86 | 13.09 | 495,204 | -0.18(-1.34%) |
Jan 17, 2008 | 13.60 | 13.66 | 13.18 | 13.27 | 283,214 | -0.28(-2.06%) |
Jan 16, 2008 | 13.37 | 13.88 | 13.34 | 13.55 | 432,399 | +0.15(+1.11%) |
Jan 15, 2008 | 13.66 | 13.78 | 13.36 | 13.40 | 498,740 | -0.47(-3.38%) |
Jan 14, 2008 | 14.38 | 14.43 | 13.46 | 13.87 | 703,329 | -0.39(-2.71%) |
Jan 11, 2008 | 14.32 | 14.46 | 14.06 | 14.25 | 666,952 | -0.21(-1.44%) |
Jan 10, 2008 | 14.38 | 14.68 | 14.17 | 14.46 | 599,431 | -0.14(-0.94%) |
Jan 09, 2008 | 14.35 | 14.60 | 14.07 | 14.60 | 595,054 | +0.17(+1.19%) |
Jan 08, 2008 | 14.82 | 15.03 | 14.42 | 14.43 | 535,110 | -0.30(-2.02%) |
Jan 07, 2008 | 14.44 | 14.95 | 14.24 | 14.72 | 426,505 | +0.40(+2.78%) |
Jan 04, 2008 | 14.70 | 14.70 | 14.24 | 14.32 | 334,738 | -0.55(-3.67%) |
Jan 03, 2008 | 15.23 | 15.49 | 14.80 | 14.87 | 313,186 | -0.39(-2.53%) |
Jan 02, 2008 | 15.23 | 15.41 | 15.04 | 15.26 | 373,466 | +0.05(+0.31%) |
Jan 01, 2008 | 15.35 | 15.47 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.35 | 15.47 | 15.21 | 15.21 | 360,164 | -0.27(-1.76%) |
Dec 28, 2007 | 15.61 | 15.71 | 15.44 | 15.48 | 467,428 | +0.08(+0.50%) |
Dec 27, 2007 | 16.12 | 16.30 | 15.41 | 15.41 | 427,347 | -0.93(-5.71%) |
Dec 26, 2007 | 16.43 | 16.55 | 16.33 | 16.34 | 245,666 | -0.31(-1.86%) |
Dec 24, 2007 | 16.22 | 16.77 | 16.18 | 16.65 | 110,962 | +0.35(+2.15%) |
Dec 21, 2007 | 16.09 | 16.41 | 16.02 | 16.30 | 716,455 | +0.49(+3.12%) |
Dec 20, 2007 | 15.43 | 15.88 | 15.37 | 15.80 | 532,416 | +0.47(+3.06%) |
Dec 19, 2007 | 14.91 | 15.42 | 14.79 | 15.33 | 391,314 | +0.43(+2.87%) |
Dec 18, 2007 | 14.71 | 14.93 | 14.27 | 14.91 | 396,365 | +0.31(+2.16%) |
Dec 17, 2007 | 15.06 | 15.13 | 14.59 | 14.59 | 262,167 | -0.56(-3.69%) |
Dec 14, 2007 | 15.33 | 15.69 | 15.15 | 15.15 | 232,532 | -0.39(-2.48%) |
Dec 13, 2007 | 15.50 | 15.61 | 15.30 | 15.54 | 191,447 | -0.11(-0.68%) |
Dec 12, 2007 | 16.06 | 16.30 | 15.42 | 15.64 | 381,363 | -0.01(-0.08%) |
Dec 11, 2007 | 16.45 | 16.68 | 15.66 | 15.66 | 537,973 | -0.69(-4.25%) |
Dec 10, 2007 | 16.18 | 16.42 | 16.03 | 16.35 | 351,240 | +0.23(+1.44%) |
Dec 07, 2007 | 15.90 | 16.25 | 15.74 | 16.12 | 238,602 | +0.31(+1.99%) |
Dec 06, 2007 | 15.44 | 15.93 | 15.36 | 15.80 | 338,106 | +0.30(+1.92%) |
Dec 05, 2007 | 15.28 | 15.68 | 15.25 | 15.51 | 998,828 | +0.49(+3.28%) |
Dec 04, 2007 | 15.32 | 15.35 | 15.01 | 15.01 | 134,703 | -0.42(-2.73%) |
Dec 03, 2007 | 15.66 | 15.66 | 15.30 | 15.44 | 328,677 | -0.24(-1.52%) |
Nov 30, 2007 | 15.56 | 15.82 | 15.44 | 15.67 | 868,334 | +0.30(+1.93%) |
Nov 29, 2007 | 15.33 | 15.59 | 15.19 | 15.38 | 309,987 | -0.05(-0.35%) |
Nov 28, 2007 | 14.92 | 15.43 | 14.86 | 15.43 | 325,983 | +0.61(+4.13%) |
Nov 27, 2007 | 14.68 | 14.93 | 14.62 | 14.82 | 297,527 | +0.18(+1.26%) |
Nov 26, 2007 | 15.33 | 15.35 | 14.63 | 14.63 | 353,092 | -0.72(-4.72%) |
Nov 23, 2007 | 15.41 | 15.49 | 15.33 | 15.36 | 130,662 | +0.02(+0.15%) |
Nov 21, 2007 | 15.36 | 15.47 | 15.23 | 15.33 | 668,804 | -0.11(-0.73%) |
Nov 20, 2007 | 15.50 | 15.73 | 15.09 | 15.45 | 616,606 | -0.02(-0.15%) |
Nov 19, 2007 | 15.48 | 15.71 | 15.35 | 15.47 | 725,380 | -0.17(-1.06%) |
Nov 16, 2007 | 15.73 | 15.80 | 15.30 | 15.64 | 591,012 | -0.10(-0.60%) |
Nov 15, 2007 | 15.61 | 15.77 | 15.40 | 15.73 | 671,835 | +0.13(+0.84%) |
Nov 14, 2007 | 15.74 | 15.80 | 15.48 | 15.60 | 525,008 | -0.07(-0.42%) |
Nov 13, 2007 | 15.35 | 15.73 | 15.29 | 15.67 | 846,141 | +0.49(+3.25%) |
Nov 12, 2007 | 14.85 | 15.33 | 14.73 | 15.17 | 780,103 | +0.34(+2.28%) |
Nov 09, 2007 | 14.51 | 14.87 | 14.30 | 14.84 | 553,632 | +0.17(+1.17%) |
Nov 08, 2007 | 14.56 | 14.75 | 14.28 | 14.66 | 591,349 | +0.18(+1.23%) |
Nov 07, 2007 | 14.77 | 14.88 | 14.44 | 14.49 | 339,621 | -0.46(-3.10%) |
Nov 06, 2007 | 14.79 | 14.97 | 14.58 | 14.95 | 345,010 | +0.15(+1.00%) |
Nov 05, 2007 | 14.72 | 14.93 | 14.63 | 14.80 | 351,071 | -0.18(-1.19%) |
Nov 02, 2007 | 15.11 | 15.21 | 14.69 | 14.98 | 210,137 | +0.02(+0.16%) |
Nov 01, 2007 | 15.60 | 15.64 | 14.90 | 14.95 | 358,985 | -0.78(-4.98%) |
Oct 31, 2007 | 15.60 | 15.78 | 15.38 | 15.74 | 308,640 | +0.18(+1.14%) |
Oct 30, 2007 | 15.68 | 15.86 | 15.48 | 15.56 | 321,100 | -0.20(-1.28%) |
Oct 29, 2007 | 15.73 | 15.84 | 15.44 | 15.76 | 408,994 | +0.05(+0.34%) |
Oct 26, 2007 | 15.93 | 15.95 | 15.61 | 15.71 | 212,495 | +0.00(+0.00%) |
Oct 25, 2007 | 15.89 | 16.10 | 15.59 | 15.71 | 617,953 | -0.07(-0.41%) |
Oct 24, 2007 | 15.69 | 15.77 | 15.27 | 15.77 | 332,381 | -0.04(-0.26%) |
Oct 23, 2007 | 15.80 | 15.96 | 15.52 | 15.82 | 206,601 | +0.20(+1.25%) |
Oct 22, 2007 | 15.28 | 15.74 | 15.19 | 15.62 | 411,520 | +0.12(+0.81%) |
Oct 19, 2007 | 15.92 | 15.92 | 15.24 | 15.49 | 308,303 | -0.46(-2.90%) |
Oct 18, 2007 | 15.80 | 16.04 | 15.57 | 15.96 | 111,635 | +0.10(+0.60%) |
Oct 17, 2007 | 16.00 | 16.09 | 15.52 | 15.86 | 384,747 | +0.07(+0.41%) |
Oct 16, 2007 | 16.12 | 16.26 | 15.76 | 15.80 | 183,702 | -0.34(-2.10%) |
Oct 15, 2007 | 16.46 | 16.47 | 15.94 | 16.14 | 279,678 | -0.34(-2.06%) |
Oct 12, 2007 | 16.61 | 16.64 | 16.46 | 16.47 | 104,058 | -0.14(-0.86%) |
Oct 11, 2007 | 16.68 | 16.93 | 16.46 | 16.62 | 257,115 | -0.17(-1.03%) |
Oct 10, 2007 | 16.64 | 16.84 | 16.54 | 16.79 | 268,060 | +0.13(+0.78%) |
Oct 09, 2007 | 16.81 | 16.87 | 16.52 | 16.66 | 293,822 | -0.14(-0.81%) |
Oct 08, 2007 | 17.11 | 17.11 | 16.74 | 16.80 | 226,975 | -0.39(-2.25%) |
Oct 05, 2007 | 16.99 | 17.22 | 16.73 | 17.18 | 420,612 | +0.37(+2.23%) |
Oct 04, 2007 | 16.59 | 16.81 | 16.53 | 16.81 | 895,275 | +0.34(+2.06%) |
Oct 03, 2007 | 16.53 | 16.59 | 16.25 | 16.47 | 212,663 | -0.10(-0.61%) |
Oct 02, 2007 | 16.45 | 16.57 | 16.38 | 16.57 | 274,964 | +0.21(+1.27%) |
Oct 01, 2007 | 16.07 | 16.51 | 16.06 | 16.36 | 499,414 | +0.25(+1.55%) |
Sep 28, 2007 | 15.95 | 16.30 | 15.95 | 16.11 | 448,732 | +0.11(+0.71%) |
Sep 27, 2007 | 15.89 | 16.09 | 15.80 | 16.00 | 166,695 | +0.18(+1.16%) |
Sep 26, 2007 | 15.99 | 16.06 | 15.64 | 15.82 | 239,436 | -0.11(-0.71%) |
Sep 25, 2007 | 16.39 | 16.43 | 15.84 | 15.93 | 459,508 | -0.52(-3.18%) |
Sep 24, 2007 | 16.31 | 16.59 | 16.28 | 16.45 | 512,042 | +0.12(+0.76%) |
Sep 21, 2007 | 16.45 | 16.58 | 16.33 | 16.33 | 518,946 | -0.04(-0.22%) |
Sep 20, 2007 | 16.38 | 16.52 | 16.22 | 16.36 | 949,325 | +0.00(+0.00%) |
Sep 19, 2007 | 16.33 | 16.46 | 16.18 | 16.36 | 817,988 | +0.24(+1.47%) |
Sep 18, 2007 | 15.44 | 16.15 | 15.35 | 16.12 | 662,069 | +0.69(+4.46%) |
Sep 17, 2007 | 15.26 | 15.53 | 15.14 | 15.44 | 615,428 | +0.15(+1.01%) |
Sep 14, 2007 | 14.85 | 15.28 | 14.82 | 15.28 | 282,036 | +0.29(+1.90%) |
Sep 13, 2007 | 14.66 | 15.16 | 14.56 | 15.00 | 247,013 | +0.39(+2.64%) |
Sep 12, 2007 | 14.59 | 14.74 | 14.50 | 14.61 | 534,942 | +0.00(+0.00%) |
Sep 11, 2007 | 14.37 | 14.66 | 14.31 | 14.61 | 322,110 | +0.29(+1.99%) |
Sep 10, 2007 | 14.47 | 14.54 | 14.15 | 14.32 | 178,819 | -0.08(-0.58%) |
Sep 07, 2007 | 14.55 | 14.67 | 14.38 | 14.41 | 168,211 | -0.39(-2.61%) |
Sep 06, 2007 | 14.86 | 14.94 | 14.73 | 14.79 | 187,406 | -0.05(-0.32%) |
Sep 05, 2007 | 14.95 | 15.06 | 14.82 | 14.84 | 450,247 | -0.23(-1.54%) |
Sep 04, 2007 | 14.79 | 15.29 | 14.76 | 15.07 | 245,666 | +0.24(+1.64%) |
Aug 31, 2007 | 14.73 | 14.92 | 14.67 | 14.83 | 191,952 | +0.30(+2.09%) |
Aug 30, 2007 | 14.34 | 14.60 | 14.13 | 14.53 | 141,102 | +0.19(+1.33%) |
Aug 29, 2007 | 14.13 | 14.43 | 14.12 | 14.34 | 197,341 | +0.23(+1.64%) |
Aug 28, 2007 | 14.21 | 14.34 | 14.08 | 14.11 | 310,323 | -0.15(-1.04%) |
Aug 27, 2007 | 14.55 | 14.55 | 14.25 | 14.25 | 366,562 | -0.31(-2.16%) |
Aug 24, 2007 | 14.25 | 14.63 | 14.18 | 14.57 | 743,901 | +0.32(+2.25%) |
Aug 23, 2007 | 14.49 | 14.70 | 14.21 | 14.25 | 725,211 | -0.24(-1.64%) |
Aug 22, 2007 | 14.56 | 14.66 | 14.43 | 14.49 | 252,738 | +0.06(+0.41%) |
Aug 21, 2007 | 14.40 | 14.52 | 14.27 | 14.43 | 663,753 | +0.02(+0.16%) |
Aug 20, 2007 | 14.15 | 14.47 | 14.12 | 14.40 | 714,940 | +0.27(+1.89%) |
Aug 17, 2007 | 14.48 | 14.59 | 14.13 | 14.13 | 820,009 | +0.23(+1.62%) |
Aug 16, 2007 | 13.68 | 14.26 | 13.60 | 13.91 | 615,764 | +0.24(+1.74%) |
Aug 15, 2007 | 13.57 | 13.95 | 13.52 | 13.67 | 647,420 | +0.05(+0.35%) |
Aug 14, 2007 | 14.05 | 14.05 | 13.62 | 13.62 | 268,060 | -0.42(-3.00%) |
Aug 13, 2007 | 13.87 | 14.21 | 13.93 | 14.05 | 474,999 | +0.18(+1.28%) |
Aug 10, 2007 | 14.08 | 14.49 | 13.87 | 13.87 | 492,679 | -0.33(-2.30%) |
Aug 09, 2007 | 13.93 | 14.58 | 13.75 | 14.19 | 932,823 | +0.26(+1.88%) |
Aug 08, 2007 | 13.43 | 13.96 | 13.39 | 13.93 | 1,570,983 | +0.60(+4.50%) |
Aug 07, 2007 | 13.27 | 13.56 | 13.05 | 13.33 | 924,068 | +0.06(+0.45%) |
Aug 06, 2007 | 13.28 | 13.37 | 12.89 | 13.27 | 606,167 | +0.10(+0.72%) |
Aug 03, 2007 | 13.29 | 13.83 | 13.15 | 13.18 | 390,809 | -0.65(-4.68%) |
Aug 02, 2007 | 13.55 | 13.94 | 13.43 | 13.83 | 581,583 | +0.17(+1.26%) |
Aug 01, 2007 | 13.64 | 13.90 | 13.37 | 13.65 | 625,867 | -0.02(-0.17%) |
Jul 31, 2007 | 13.90 | 13.95 | 13.56 | 13.68 | 518,441 | -0.09(-0.69%) |
Jul 30, 2007 | 13.81 | 13.96 | 13.60 | 13.77 | 363,868 | +0.02(+0.17%) |
Jul 27, 2007 | 14.10 | 14.35 | 8.338 | 13.75 | 637,822 | -0.64(-4.42%) |
Jul 26, 2007 | 14.39 | 14.62 | 14.09 | 14.38 | 1,053,215 | -0.60(-4.00%) |
Jul 25, 2007 | 14.92 | 15.07 | 14.64 | 14.98 | 638,664 | +0.15(+1.00%) |
Jul 24, 2007 | 14.73 | 14.92 | 14.65 | 14.84 | 573,501 | -0.13(-0.87%) |
Jul 23, 2007 | 15.16 | 15.16 | 14.92 | 14.97 | 301,904 | -0.17(-1.10%) |
Jul 20, 2007 | 15.41 | 15.46 | 15.02 | 15.13 | 364,710 | -0.31(-2.00%) |
Jul 19, 2007 | 15.57 | 15.64 | 15.41 | 15.44 | 104,227 | -0.05(-0.31%) |
Jul 18, 2007 | 15.42 | 15.56 | 15.19 | 15.49 | 194,647 | +0.01(+0.08%) |
Jul 17, 2007 | 15.51 | 15.68 | 15.48 | 15.48 | 202,560 | +0.03(+0.19%) |
Jul 16, 2007 | 15.49 | 15.67 | 15.39 | 15.45 | 327,161 | -0.12(-0.80%) |
Jul 13, 2007 | 15.41 | 15.58 | 15.29 | 15.57 | 345,852 | +0.15(+1.00%) |
Jul 12, 2007 | 15.36 | 15.42 | 15.23 | 15.42 | 312,849 | +0.13(+0.85%) |
Jul 11, 2007 | 15.27 | 15.33 | 15.10 | 15.29 | 620,647 | +0.02(+0.12%) |
Jul 10, 2007 | 15.58 | 15.63 | 15.23 | 15.27 | 493,015 | -0.42(-2.69%) |
Jul 09, 2007 | 15.93 | 15.93 | 15.66 | 15.69 | 366,731 | -0.18(-1.12%) |
Jul 06, 2007 | 15.86 | 15.98 | 15.80 | 15.87 | 300,726 | +0.01(+0.08%) |
Jul 05, 2007 | 15.87 | 16.03 | 15.81 | 15.86 | 219,903 | +0.03(+0.19%) |
Jul 03, 2007 | 15.80 | 15.91 | 15.73 | 15.83 | 111,972 | +0.01(+0.08%) |
Jul 02, 2007 | 15.44 | 15.82 | 15.44 | 15.82 | 398,218 | +0.40(+2.62%) |
Jun 29, 2007 | 15.44 | 15.63 | 15.23 | 15.41 | 689,851 | +0.00(+0.00%) |
Jun 28, 2007 | 15.50 | 15.74 | 15.41 | 15.41 | 317,227 | -0.06(-0.38%) |
Jun 27, 2007 | 15.30 | 15.51 | 15.10 | 15.47 | 676,213 | +0.03(+0.19%) |
Jun 26, 2007 | 15.80 | 15.89 | 15.39 | 15.44 | 584,951 | -0.30(-1.92%) |
Jun 25, 2007 | 15.85 | 16.02 | 15.64 | 15.74 | 677,223 | -0.11(-0.67%) |
Jun 22, 2007 | 15.89 | 15.94 | 15.74 | 15.85 | 502,445 | -0.04(-0.26%) |
Jun 21, 2007 | 15.77 | 16.02 | 15.54 | 15.89 | 935,686 | +0.06(+0.37%) |
Jun 20, 2007 | 16.12 | 16.12 | 15.82 | 15.83 | 652,808 | -0.29(-1.80%) |
Jun 19, 2007 | 15.92 | 16.12 | 15.79 | 16.12 | 359,322 | +0.17(+1.04%) |
Jun 18, 2007 | 16.12 | 16.18 | 15.85 | 15.96 | 215,357 | -0.15(-0.96%) |
Jun 15, 2007 | 16.09 | 16.11 | 15.95 | 16.11 | 550,265 | +0.29(+1.84%) |
Jun 14, 2007 | 16.08 | 16.18 | 15.80 | 15.82 | 227,817 | -0.28(-1.73%) |
Jun 13, 2007 | 15.80 | 16.24 | 15.67 | 16.10 | 484,765 | +0.31(+1.99%) |
Jun 12, 2007 | 16.13 | 16.13 | 15.70 | 15.79 | 304,767 | -0.46(-2.85%) |
Jun 11, 2007 | 16.37 | 16.42 | 16.14 | 16.25 | 211,821 | -0.15(-0.94%) |
Jun 08, 2007 | 16.06 | 16.41 | 16.02 | 16.40 | 326,151 | +0.36(+2.26%) |
Jun 07, 2007 | 16.41 | 16.41 | 16.02 | 16.04 | 281,025 | -0.45(-2.74%) |
Jun 06, 2007 | 16.55 | 16.59 | 16.35 | 16.49 | 169,726 | -0.12(-0.75%) |
Jun 05, 2007 | 16.93 | 17.00 | 16.55 | 16.62 | 279,173 | -0.37(-2.17%) |
Jun 04, 2007 | 16.99 | 17.07 | 16.93 | 16.99 | 344,336 | -0.06(-0.35%) |