Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.365 | 9.415 | 9.089 | 9.195 | 148,122 | -0.13(-1.37%) |
Apr 29, 2008 | 9.408 | 9.571 | 9.273 | 9.322 | 99,419 | -0.13(-1.35%) |
Apr 28, 2008 | 9.500 | 9.535 | 9.344 | 9.450 | 102,405 | +0.06(+0.60%) |
Apr 25, 2008 | 9.429 | 9.571 | 9.230 | 9.393 | 95,677 | -0.06(-0.60%) |
Apr 24, 2008 | 9.287 | 9.471 | 9.138 | 9.450 | 127,481 | +0.14(+1.52%) |
Apr 23, 2008 | 8.975 | 9.351 | 8.975 | 9.308 | 119,541 | +0.37(+4.12%) |
Apr 22, 2008 | 9.039 | 9.188 | 8.848 | 8.940 | 147,359 | -0.19(-2.10%) |
Apr 21, 2008 | 9.124 | 9.280 | 8.996 | 9.131 | 101,862 | -0.14(-1.53%) |
Apr 18, 2008 | 9.046 | 9.308 | 8.933 | 9.273 | 183,902 | +0.41(+4.64%) |
Apr 17, 2008 | 9.294 | 9.315 | 8.798 | 8.862 | 321,985 | -0.45(-4.80%) |
Apr 16, 2008 | 9.237 | 9.365 | 9.124 | 9.308 | 107,321 | +0.28(+3.14%) |
Apr 15, 2008 | 9.046 | 9.131 | 8.968 | 9.025 | 86,189 | +0.06(+0.63%) |
Apr 14, 2008 | 9.167 | 9.464 | 8.883 | 8.968 | 138,224 | -0.26(-2.77%) |
Apr 11, 2008 | 9.386 | 9.564 | 9.131 | 9.223 | 155,687 | -0.27(-2.84%) |
Apr 10, 2008 | 9.464 | 9.599 | 9.308 | 9.493 | 95,070 | +0.04(+0.45%) |
Apr 09, 2008 | 9.620 | 9.663 | 9.437 | 9.450 | 184,135 | -0.17(-1.77%) |
Apr 08, 2008 | 9.684 | 9.844 | 9.585 | 9.620 | 95,832 | -0.06(-0.59%) |
Apr 07, 2008 | 9.677 | 9.961 | 9.677 | 9.677 | 114,518 | +0.04(+0.37%) |
Apr 04, 2008 | 9.854 | 9.996 | 9.642 | 9.642 | 135,139 | -0.21(-2.16%) |
Apr 03, 2008 | 9.961 | 10.15 | 9.826 | 9.854 | 80,361 | -0.30(-2.93%) |
Apr 02, 2008 | 10.12 | 10.21 | 9.996 | 10.15 | 77,805 | +0.14(+1.42%) |
Apr 01, 2008 | 9.939 | 10.07 | 9.840 | 10.01 | 106,444 | +0.41(+4.28%) |
Mar 31, 2008 | 9.741 | 10.22 | 9.571 | 9.599 | 105,028 | -0.23(-2.31%) |
Mar 28, 2008 | 10.49 | 10.49 | 9.812 | 9.826 | 66,693 | -0.26(-2.53%) |
Mar 27, 2008 | 10.27 | 10.56 | 10.03 | 10.08 | 77,103 | -0.23(-2.27%) |
Mar 26, 2008 | 10.60 | 10.63 | 10.24 | 10.31 | 58,363 | -0.31(-2.94%) |
Mar 25, 2008 | 10.39 | 10.63 | 10.23 | 10.63 | 107,019 | +0.26(+2.53%) |
Mar 24, 2008 | 10.10 | 10.60 | 10.10 | 10.36 | 202,697 | +0.40(+4.06%) |
Mar 21, 2008 | 9.564 | 9.961 | 9.025 | 9.961 | 482,278 | +0.00(+0.00%) |
Mar 20, 2008 | 9.564 | 9.961 | 9.025 | 9.961 | 482,278 | +0.84(+9.17%) |
Mar 19, 2008 | 9.443 | 9.691 | 9.096 | 9.124 | 234,283 | -0.26(-2.79%) |
Mar 18, 2008 | 9.535 | 9.698 | 9.245 | 9.386 | 281,659 | +0.46(+5.16%) |
Mar 17, 2008 | 9.464 | 9.748 | 8.727 | 8.925 | 456,947 | -1.01(-10.14%) |
Mar 14, 2008 | 10.31 | 10.37 | 9.755 | 9.932 | 199,313 | -0.35(-3.45%) |
Mar 13, 2008 | 10.13 | 10.35 | 9.805 | 10.29 | 521,272 | +0.26(+2.54%) |
Mar 12, 2008 | 9.911 | 10.46 | 9.712 | 10.03 | 246,815 | +0.33(+3.36%) |
Mar 11, 2008 | 9.315 | 9.734 | 8.883 | 9.705 | 571,654 | +0.25(+2.62%) |
Mar 10, 2008 | 10.13 | 10.53 | 9.314 | 9.457 | 313,030 | -1.06(-10.11%) |
Mar 07, 2008 | 10.63 | 10.84 | 10.10 | 10.52 | 262,627 | -0.22(-2.05%) |
Mar 06, 2008 | 11.59 | 11.63 | 10.67 | 10.74 | 361,792 | -0.89(-7.68%) |
Mar 05, 2008 | 11.80 | 11.87 | 11.49 | 11.63 | 183,324 | -0.09(-0.73%) |
Mar 04, 2008 | 11.82 | 12.00 | 11.49 | 11.72 | 242,807 | -0.29(-2.42%) |
Mar 03, 2008 | 11.90 | 12.08 | 11.76 | 12.01 | 130,107 | +0.06(+0.53%) |
Feb 29, 2008 | 12.00 | 12.09 | 11.90 | 11.95 | 133,725 | -0.08(-0.65%) |
Feb 28, 2008 | 12.16 | 12.19 | 12.02 | 12.02 | 74,123 | -0.06(-0.53%) |
Feb 27, 2008 | 12.02 | 12.22 | 12.02 | 12.09 | 155,726 | -0.01(-0.12%) |
Feb 26, 2008 | 12.12 | 12.22 | 11.91 | 12.10 | 97,987 | -0.07(-0.58%) |
Feb 25, 2008 | 12.16 | 12.22 | 11.97 | 12.17 | 122,118 | +0.10(+0.82%) |
Feb 22, 2008 | 12.12 | 12.21 | 11.85 | 12.07 | 126,719 | +0.08(+0.65%) |
Feb 21, 2008 | 12.14 | 12.30 | 11.89 | 12.00 | 170,932 | -0.13(-1.05%) |
Feb 20, 2008 | 11.84 | 12.30 | 11.84 | 12.12 | 157,075 | +0.06(+0.53%) |
Feb 19, 2008 | 12.41 | 12.41 | 12.02 | 12.06 | 122,565 | -0.27(-2.19%) |
Feb 18, 2008 | 12.05 | 12.33 | 11.94 | 12.33 | 189,474 | +0.00(+0.00%) |
Feb 15, 2008 | 12.05 | 12.33 | 11.94 | 12.33 | 189,474 | +0.28(+2.35%) |
Feb 14, 2008 | 12.09 | 12.17 | 11.87 | 12.04 | 396,190 | -0.05(-0.41%) |
Feb 13, 2008 | 12.10 | 12.36 | 11.92 | 12.09 | 90,296 | +0.05(+0.41%) |
Feb 12, 2008 | 12.05 | 12.24 | 11.77 | 12.04 | 399,613 | +0.01(+0.06%) |
Feb 11, 2008 | 12.33 | 12.33 | 11.77 | 12.04 | 245,346 | -0.33(-2.69%) |
Feb 08, 2008 | 11.77 | 12.51 | 11.72 | 12.37 | 225,915 | +0.53(+4.49%) |
Feb 07, 2008 | 11.91 | 12.26 | 11.64 | 11.84 | 347,984 | -0.24(-2.00%) |
Feb 06, 2008 | 12.14 | 12.41 | 11.90 | 12.08 | 148,263 | +0.01(+0.06%) |
Feb 05, 2008 | 12.23 | 12.68 | 12.05 | 12.07 | 190,561 | -0.21(-1.67%) |
Feb 04, 2008 | 12.55 | 12.73 | 12.19 | 12.28 | 151,225 | -0.11(-0.86%) |
Feb 01, 2008 | 12.19 | 12.48 | 12.05 | 12.39 | 146,885 | +0.28(+2.28%) |
Jan 31, 2008 | 11.68 | 12.35 | 11.50 | 12.11 | 196,163 | +0.09(+0.77%) |
Jan 30, 2008 | 12.41 | 12.58 | 11.99 | 12.02 | 248,020 | -0.29(-2.36%) |
Jan 29, 2008 | 12.29 | 12.46 | 12.05 | 12.31 | 153,038 | +0.12(+0.99%) |
Jan 28, 2008 | 12.04 | 12.23 | 11.85 | 12.19 | 297,901 | +0.18(+1.54%) |
Jan 25, 2008 | 11.97 | 12.26 | 11.63 | 12.00 | 206,865 | +0.13(+1.07%) |
Jan 24, 2008 | 11.77 | 12.09 | 11.76 | 11.87 | 140,859 | +0.20(+1.70%) |
Jan 23, 2008 | 10.56 | 12.20 | 10.49 | 11.68 | 630,873 | +0.27(+2.36%) |
Jan 22, 2008 | 11.05 | 11.55 | 9.230 | 11.41 | 365,403 | -0.34(-2.90%) |
Jan 21, 2008 | 11.63 | 11.99 | 11.39 | 11.75 | 277,792 | +0.00(+0.00%) |
Jan 18, 2008 | 11.63 | 11.99 | 11.39 | 11.75 | 277,792 | -0.03(-0.24%) |
Jan 17, 2008 | 12.14 | 12.30 | 11.53 | 11.78 | 232,840 | -0.30(-2.47%) |
Jan 16, 2008 | 11.92 | 12.30 | 11.85 | 12.07 | 178,787 | +0.08(+0.65%) |
Jan 15, 2008 | 11.83 | 12.19 | 11.79 | 12.00 | 114,530 | -0.07(-0.59%) |
Jan 14, 2008 | 12.33 | 12.37 | 11.89 | 12.07 | 175,395 | -0.21(-1.68%) |
Jan 11, 2008 | 12.33 | 12.33 | 11.97 | 12.27 | 193,102 | -0.15(-1.20%) |
Jan 10, 2008 | 11.58 | 12.57 | 11.31 | 12.42 | 360,038 | +0.76(+6.50%) |
Jan 09, 2008 | 11.22 | 11.84 | 11.22 | 11.66 | 186,495 | +0.33(+2.94%) |
Jan 08, 2008 | 11.29 | 11.90 | 11.07 | 11.33 | 270,787 | -0.13(-1.11%) |
Jan 07, 2008 | 11.86 | 11.86 | 10.99 | 11.46 | 353,600 | -0.45(-3.75%) |
Jan 04, 2008 | 11.85 | 12.03 | 11.75 | 11.90 | 273,397 | -0.09(-0.71%) |
Jan 03, 2008 | 12.05 | 12.24 | 11.77 | 11.99 | 199,908 | -0.06(-0.53%) |
Jan 02, 2008 | 11.75 | 12.21 | 11.70 | 12.05 | 270,003 | +0.24(+2.04%) |
Jan 01, 2008 | 12.55 | 12.55 | 11.64 | 11.81 | 549,029 | +0.00(+0.00%) |
Dec 31, 2007 | 12.55 | 12.55 | 11.64 | 11.81 | 548,747 | -0.74(-5.87%) |
Dec 28, 2007 | 13.15 | 13.24 | 12.48 | 12.55 | 302,039 | -0.25(-1.94%) |
Dec 27, 2007 | 13.26 | 13.43 | 12.76 | 12.80 | 251,528 | -0.44(-3.32%) |
Dec 26, 2007 | 12.78 | 13.56 | 12.41 | 13.24 | 469,366 | +0.45(+3.55%) |
Dec 24, 2007 | 13.40 | 13.40 | 12.56 | 12.78 | 133,161 | -0.15(-1.15%) |
Dec 21, 2007 | 13.47 | 13.47 | 12.76 | 12.93 | 378,982 | -0.11(-0.82%) |
Dec 20, 2007 | 12.76 | 13.17 | 12.19 | 13.04 | 250,781 | +0.45(+3.61%) |
Dec 19, 2007 | 12.63 | 12.63 | 12.06 | 12.58 | 179,308 | +0.32(+2.60%) |
Dec 18, 2007 | 12.17 | 12.74 | 12.05 | 12.26 | 217,860 | +0.09(+0.76%) |
Dec 17, 2007 | 12.60 | 12.77 | 12.16 | 12.17 | 284,416 | -0.55(-4.35%) |
Dec 14, 2007 | 12.60 | 13.32 | 12.27 | 12.73 | 273,150 | -0.10(-0.77%) |
Dec 13, 2007 | 13.24 | 13.29 | 12.39 | 12.82 | 272,666 | -0.52(-3.88%) |
Dec 12, 2007 | 14.19 | 14.64 | 12.86 | 13.34 | 879,334 | -0.63(-4.52%) |
Dec 11, 2007 | 12.05 | 14.22 | 11.70 | 13.97 | 2,075,969 | +1.89(+15.67%) |
Dec 10, 2007 | 11.56 | 12.11 | 11.56 | 12.08 | 357,884 | +0.52(+4.54%) |
Dec 07, 2007 | 12.02 | 12.14 | 11.44 | 11.56 | 708,431 | -0.38(-3.21%) |
Dec 06, 2007 | 11.10 | 12.07 | 11.10 | 11.94 | 371,336 | +0.57(+4.99%) |
Dec 05, 2007 | 11.16 | 11.49 | 11.10 | 11.37 | 260,298 | +0.36(+3.28%) |
Dec 04, 2007 | 11.08 | 11.27 | 10.88 | 11.01 | 213,431 | -0.13(-1.15%) |
Dec 03, 2007 | 11.24 | 11.35 | 10.85 | 11.14 | 730,108 | -0.54(-4.61%) |
Nov 30, 2007 | 12.01 | 12.01 | 11.61 | 11.68 | 221,920 | +0.15(+1.29%) |
Nov 29, 2007 | 11.61 | 11.92 | 11.48 | 11.53 | 319,765 | -0.13(-1.09%) |
Nov 28, 2007 | 11.19 | 11.80 | 11.10 | 11.65 | 462,661 | +0.60(+5.45%) |
Nov 27, 2007 | 11.14 | 11.32 | 10.82 | 11.05 | 344,899 | -0.03(-0.26%) |
Nov 26, 2007 | 11.17 | 11.46 | 10.81 | 11.08 | 388,082 | -0.12(-1.08%) |
Nov 23, 2007 | 10.66 | 11.50 | 10.66 | 11.20 | 247,856 | +0.63(+5.97%) |
Nov 21, 2007 | 11.17 | 11.17 | 10.49 | 10.57 | 516,270 | -0.84(-7.33%) |
Nov 20, 2007 | 12.41 | 12.41 | 11.01 | 11.41 | 681,885 | -0.95(-7.69%) |
Nov 19, 2007 | 12.59 | 12.76 | 12.23 | 12.36 | 245,819 | -0.41(-3.22%) |
Nov 16, 2007 | 12.92 | 12.98 | 12.41 | 12.77 | 328,205 | -0.11(-0.83%) |
Nov 15, 2007 | 12.73 | 13.39 | 12.68 | 12.87 | 370,316 | -0.60(-4.42%) |
Nov 14, 2007 | 13.19 | 13.48 | 13.12 | 13.47 | 400,609 | +0.38(+2.87%) |
Nov 13, 2007 | 12.19 | 13.42 | 12.14 | 13.09 | 737,877 | +1.02(+8.46%) |
Nov 12, 2007 | 13.14 | 13.26 | 11.82 | 12.07 | 781,289 | -0.94(-7.24%) |
Nov 09, 2007 | 13.12 | 13.84 | 13.01 | 13.02 | 467,365 | -0.53(-3.92%) |
Nov 08, 2007 | 14.09 | 14.11 | 12.97 | 13.55 | 793,487 | -0.40(-2.90%) |
Nov 07, 2007 | 15.20 | 15.58 | 13.75 | 13.95 | 1,333,692 | -1.58(-10.18%) |
Nov 06, 2007 | 15.07 | 15.63 | 14.92 | 15.53 | 434,779 | +0.40(+2.67%) |
Nov 05, 2007 | 15.11 | 15.68 | 14.62 | 15.13 | 444,952 | -0.68(-4.30%) |
Nov 02, 2007 | 16.01 | 16.14 | 15.60 | 15.81 | 449,439 | +0.01(+0.09%) |
Nov 01, 2007 | 16.31 | 16.31 | 15.41 | 15.80 | 377,230 | -0.48(-2.96%) |
Oct 31, 2007 | 15.75 | 16.31 | 15.61 | 16.28 | 407,617 | +0.52(+3.33%) |
Oct 30, 2007 | 16.28 | 16.55 | 15.67 | 15.75 | 423,581 | -0.57(-3.52%) |
Oct 29, 2007 | 15.79 | 16.82 | 15.78 | 16.33 | 601,972 | +0.47(+2.95%) |
Oct 26, 2007 | 15.33 | 15.98 | 15.33 | 15.86 | 484,811 | +0.69(+4.58%) |
Oct 25, 2007 | 15.29 | 15.81 | 15.06 | 15.16 | 377,494 | -0.11(-0.74%) |
Oct 24, 2007 | 15.47 | 15.73 | 14.89 | 15.28 | 413,727 | -0.39(-2.49%) |
Oct 23, 2007 | 16.20 | 16.38 | 15.63 | 15.67 | 578,793 | -0.36(-2.26%) |
Oct 22, 2007 | 15.60 | 16.18 | 14.74 | 16.03 | 628,689 | +0.15(+0.94%) |
Oct 19, 2007 | 16.31 | 16.52 | 15.74 | 15.88 | 544,019 | -0.37(-2.27%) |
Oct 18, 2007 | 16.01 | 16.34 | 15.89 | 16.25 | 342,922 | +0.10(+0.61%) |
Oct 17, 2007 | 16.33 | 16.87 | 15.95 | 16.15 | 499,601 | -0.15(-0.91%) |
Oct 16, 2007 | 16.88 | 17.01 | 16.04 | 16.30 | 594,991 | -0.58(-3.44%) |
Oct 15, 2007 | 16.94 | 17.37 | 16.66 | 16.88 | 1,505,567 | +0.63(+3.88%) |
Oct 12, 2007 | 15.43 | 16.52 | 15.43 | 16.25 | 967,876 | +0.78(+5.04%) |
Oct 11, 2007 | 16.51 | 16.81 | 15.20 | 15.47 | 2,322,375 | -0.75(-4.63%) |
Oct 10, 2007 | 13.34 | 16.31 | 13.34 | 16.22 | 3,641,274 | +2.75(+20.42%) |
Oct 09, 2007 | 13.53 | 13.74 | 13.35 | 13.47 | 365,294 | -0.01(-0.05%) |
Oct 08, 2007 | 13.58 | 13.86 | 13.36 | 13.48 | 292,799 | -0.10(-0.73%) |
Oct 05, 2007 | 13.65 | 13.97 | 13.54 | 13.58 | 402,265 | +0.06(+0.42%) |
Oct 04, 2007 | 13.75 | 13.90 | 13.49 | 13.52 | 268,264 | -0.21(-1.50%) |
Oct 03, 2007 | 14.04 | 14.18 | 13.63 | 13.72 | 397,966 | -0.40(-2.81%) |
Oct 02, 2007 | 14.00 | 14.44 | 13.99 | 14.12 | 635,049 | +0.19(+1.37%) |
Oct 01, 2007 | 13.47 | 14.02 | 13.36 | 13.93 | 680,832 | +0.45(+3.31%) |
Sep 28, 2007 | 13.65 | 13.88 | 13.47 | 13.48 | 358,087 | -0.26(-1.91%) |
Sep 27, 2007 | 13.75 | 13.90 | 13.61 | 13.75 | 379,343 | -0.14(-1.02%) |
Sep 26, 2007 | 13.82 | 14.02 | 13.68 | 13.89 | 325,389 | +0.16(+1.14%) |
Sep 25, 2007 | 13.82 | 14.02 | 13.63 | 13.73 | 322,660 | -0.11(-0.82%) |
Sep 24, 2007 | 14.03 | 14.21 | 13.75 | 13.85 | 597,138 | -0.39(-2.74%) |
Sep 21, 2007 | 14.35 | 14.39 | 14.03 | 14.24 | 522,151 | +0.09(+0.65%) |
Sep 20, 2007 | 14.03 | 14.30 | 13.94 | 14.14 | 424,425 | +0.18(+1.27%) |
Sep 19, 2007 | 13.81 | 14.33 | 13.65 | 13.97 | 1,178,647 | +0.67(+5.07%) |
Sep 18, 2007 | 14.06 | 14.18 | 12.92 | 13.29 | 1,679,024 | -0.61(-4.39%) |
Sep 17, 2007 | 14.59 | 14.75 | 13.84 | 13.90 | 833,554 | -0.71(-4.85%) |
Sep 14, 2007 | 14.82 | 15.03 | 14.53 | 14.61 | 1,384,846 | -0.20(-1.34%) |
Sep 13, 2007 | 16.52 | 16.84 | 14.50 | 14.81 | 2,473,618 | -0.77(-4.92%) |
Sep 12, 2007 | 15.81 | 16.06 | 15.54 | 15.58 | 669,278 | -0.26(-1.61%) |
Sep 11, 2007 | 15.60 | 15.95 | 15.38 | 15.83 | 432,194 | +0.48(+3.09%) |
Sep 10, 2007 | 15.33 | 15.53 | 14.98 | 15.36 | 401,029 | +0.42(+2.80%) |
Sep 07, 2007 | 14.61 | 15.06 | 14.55 | 14.94 | 455,491 | +0.24(+1.64%) |
Sep 06, 2007 | 14.50 | 15.14 | 14.50 | 14.70 | 470,751 | +0.09(+0.58%) |
Sep 05, 2007 | 14.80 | 14.89 | 14.61 | 14.61 | 321,430 | -0.30(-2.00%) |
Sep 04, 2007 | 14.62 | 15.21 | 14.62 | 14.91 | 466,893 | +0.23(+1.59%) |
Aug 31, 2007 | 14.84 | 14.95 | 14.59 | 14.68 | 290,792 | +0.08(+0.53%) |
Aug 30, 2007 | 14.67 | 14.96 | 14.55 | 14.60 | 337,510 | -0.20(-1.34%) |
Aug 29, 2007 | 14.81 | 14.96 | 14.62 | 14.80 | 307,062 | +0.23(+1.56%) |
Aug 28, 2007 | 15.14 | 15.36 | 14.53 | 14.57 | 411,800 | -0.61(-4.02%) |
Aug 27, 2007 | 15.17 | 15.45 | 15.06 | 15.18 | 234,440 | -0.21(-1.38%) |
Aug 24, 2007 | 15.31 | 15.48 | 15.10 | 15.39 | 224,720 | +0.04(+0.23%) |
Aug 23, 2007 | 16.11 | 16.11 | 15.30 | 15.36 | 363,012 | -0.43(-2.70%) |
Aug 22, 2007 | 15.77 | 16.27 | 15.68 | 15.78 | 317,991 | +0.10(+0.63%) |
Aug 21, 2007 | 15.00 | 15.88 | 14.89 | 15.68 | 435,432 | +0.57(+3.74%) |
Aug 20, 2007 | 14.71 | 15.38 | 14.60 | 15.12 | 445,040 | +0.44(+3.00%) |
Aug 17, 2007 | 15.80 | 15.80 | 14.43 | 14.68 | 586,400 | -0.13(-0.91%) |
Aug 16, 2007 | 14.53 | 15.02 | 13.16 | 14.81 | 1,713,522 | -0.04(-0.24%) |
Aug 15, 2007 | 15.72 | 15.95 | 14.79 | 14.85 | 753,125 | -0.88(-5.59%) |
Aug 14, 2007 | 17.01 | 17.19 | 15.64 | 15.72 | 772,347 | -1.29(-7.58%) |
Aug 13, 2007 | 17.72 | 17.72 | 16.40 | 17.01 | 607,101 | -0.49(-2.79%) |
Aug 10, 2007 | 15.72 | 18.15 | 15.67 | 17.50 | 1,364,701 | +0.92(+5.56%) |
Aug 09, 2007 | 16.23 | 16.97 | 16.02 | 16.58 | 640,864 | -0.07(-0.43%) |
Aug 08, 2007 | 15.96 | 16.67 | 15.84 | 16.65 | 914,075 | +0.82(+5.15%) |
Aug 07, 2007 | 15.60 | 15.91 | 15.34 | 15.84 | 656,985 | +0.03(+0.18%) |
Aug 06, 2007 | 15.29 | 15.96 | 14.98 | 15.81 | 567,782 | +0.53(+3.48%) |
Aug 03, 2007 | 15.63 | 16.04 | 15.28 | 15.28 | 488,272 | -0.45(-2.84%) |
Aug 02, 2007 | 15.67 | 16.22 | 15.50 | 15.72 | 676,273 | -0.06(-0.40%) |
Aug 01, 2007 | 14.89 | 16.22 | 14.61 | 15.79 | 1,824,091 | +0.69(+4.55%) |
Jul 31, 2007 | 15.11 | 15.95 | 15.04 | 15.10 | 855,240 | +0.17(+1.14%) |
Jul 30, 2007 | 14.69 | 15.23 | 14.60 | 14.93 | 707,365 | -0.01(-0.05%) |
Jul 27, 2007 | 15.16 | 15.44 | 14.75 | 14.94 | 596,720 | -0.39(-2.54%) |
Jul 26, 2007 | 15.30 | 15.75 | 14.89 | 15.33 | 921,750 | -0.55(-3.44%) |
Jul 25, 2007 | 16.23 | 16.52 | 15.45 | 15.87 | 1,138,551 | -0.29(-1.80%) |
Jul 24, 2007 | 17.33 | 17.33 | 16.01 | 16.16 | 1,061,736 | -0.90(-5.28%) |
Jul 23, 2007 | 17.88 | 18.23 | 17.01 | 17.06 | 937,877 | -0.73(-4.10%) |
Jul 20, 2007 | 17.97 | 18.06 | 17.55 | 17.79 | 564,030 | -0.22(-1.22%) |
Jul 19, 2007 | 18.08 | 18.36 | 17.85 | 18.01 | 762,919 | +0.18(+1.03%) |
Jul 18, 2007 | 18.18 | 18.21 | 17.48 | 17.83 | 1,095,042 | -0.55(-2.97%) |
Jul 17, 2007 | 18.20 | 18.67 | 17.94 | 18.38 | 1,677,941 | +0.40(+2.21%) |
Jul 16, 2007 | 17.01 | 18.07 | 16.68 | 17.98 | 1,620,635 | +0.94(+5.53%) |
Jul 13, 2007 | 17.26 | 17.44 | 17.01 | 17.04 | 952,633 | -0.04(-0.25%) |
Jul 12, 2007 | 16.10 | 17.54 | 15.96 | 17.08 | 2,399,708 | +1.06(+6.59%) |
Jul 11, 2007 | 16.21 | 16.49 | 15.99 | 16.02 | 543,995 | -0.20(-1.22%) |
Jul 10, 2007 | 16.87 | 16.87 | 16.22 | 16.22 | 678,657 | -0.55(-3.26%) |
Jul 09, 2007 | 16.98 | 17.35 | 16.68 | 16.77 | 1,040,439 | -0.11(-0.63%) |
Jul 06, 2007 | 15.84 | 17.28 | 15.81 | 16.87 | 2,303,424 | +1.08(+6.82%) |
Jul 05, 2007 | 15.95 | 15.98 | 15.67 | 15.80 | 689,885 | -0.21(-1.33%) |
Jul 03, 2007 | 16.06 | 16.31 | 15.95 | 16.01 | 247,678 | -0.08(-0.48%) |
Jul 02, 2007 | 16.12 | 16.38 | 15.99 | 16.09 | 562,786 | +0.01(+0.09%) |
Jun 29, 2007 | 16.41 | 16.41 | 16.01 | 16.07 | 749,524 | +0.02(+0.13%) |
Jun 28, 2007 | 16.20 | 16.58 | 16.04 | 16.05 | 668,799 | +0.06(+0.35%) |
Jun 27, 2007 | 16.20 | 16.23 | 15.60 | 15.99 | 983,090 | -0.29(-1.78%) |
Jun 26, 2007 | 16.80 | 17.22 | 16.05 | 16.28 | 904,667 | -0.45(-2.71%) |
Jun 25, 2007 | 17.30 | 17.71 | 16.57 | 16.74 | 1,110,508 | -0.62(-3.59%) |
Jun 22, 2007 | 17.94 | 18.29 | 17.28 | 17.36 | 2,568,635 | -0.54(-3.01%) |
Jun 21, 2007 | 17.55 | 18.21 | 17.18 | 17.90 | 1,096,996 | +0.36(+2.06%) |
Jun 20, 2007 | 18.72 | 19.03 | 17.44 | 17.54 | 2,520,965 | -0.52(-2.87%) |
Jun 19, 2007 | 16.52 | 18.33 | 16.52 | 18.06 | 3,576,492 | +1.50(+9.03%) |
Jun 18, 2007 | 16.55 | 16.87 | 16.38 | 16.56 | 635,883 | +0.01(+0.09%) |
Jun 15, 2007 | 16.55 | 16.94 | 16.40 | 16.55 | 659,722 | +0.11(+0.69%) |
Jun 14, 2007 | 16.51 | 16.77 | 16.35 | 16.43 | 491,159 | -0.11(-0.69%) |
Jun 13, 2007 | 16.55 | 16.93 | 16.33 | 16.55 | 435,583 | +0.11(+0.65%) |
Jun 12, 2007 | 17.01 | 17.11 | 16.31 | 16.44 | 706,835 | -0.49(-2.89%) |
Jun 11, 2007 | 17.37 | 17.54 | 16.72 | 16.93 | 835,279 | -0.27(-1.58%) |
Jun 08, 2007 | 16.09 | 17.44 | 16.04 | 17.20 | 1,952,879 | +0.83(+5.08%) |
Jun 07, 2007 | 16.48 | 16.73 | 15.95 | 16.37 | 1,008,215 | -0.13(-0.77%) |
Jun 06, 2007 | 16.94 | 16.94 | 16.20 | 16.50 | 799,338 | -0.45(-2.64%) |
Jun 05, 2007 | 17.04 | 17.55 | 16.70 | 16.94 | 997,217 | -0.18(-1.08%) |
Jun 04, 2007 | 17.14 | 17.65 | 16.66 | 17.13 | 2,625,712 | -0.60(-3.36%) |
Jun 01, 2007 | 15.23 | 17.75 | 14.89 | 17.72 | 4,427,999 | +2.67(+17.70%) |
May 31, 2007 | 15.14 | 15.37 | 14.92 | 15.06 | 453,442 | -0.01(-0.05%) |
May 30, 2007 | 14.99 | 15.28 | 14.60 | 15.06 | 744,392 | -0.24(-1.57%) |
May 29, 2007 | 15.40 | 15.50 | 15.07 | 15.31 | 534,799 | +0.13(+0.84%) |
May 25, 2007 | 15.30 | 15.46 | 14.93 | 15.18 | 513,563 | +0.05(+0.33%) |
May 24, 2007 | 15.38 | 15.89 | 15.03 | 15.13 | 910,492 | -0.34(-2.20%) |
May 23, 2007 | 16.11 | 16.26 | 15.36 | 15.47 | 800,956 | -0.35(-2.24%) |
May 22, 2007 | 15.79 | 16.13 | 15.67 | 15.82 | 1,166,751 | +0.27(+1.73%) |
May 21, 2007 | 14.72 | 16.07 | 14.61 | 15.55 | 2,242,166 | +0.73(+4.93%) |
May 18, 2007 | 14.71 | 15.03 | 14.58 | 14.82 | 688,609 | +0.21(+1.46%) |
May 17, 2007 | 14.54 | 15.23 | 14.19 | 14.61 | 1,137,666 | +0.02(+0.15%) |
May 16, 2007 | 15.12 | 15.30 | 14.42 | 14.59 | 1,163,224 | -0.33(-2.23%) |
May 15, 2007 | 14.97 | 15.59 | 14.38 | 14.92 | 2,225,430 | -0.06(-0.38%) |
May 14, 2007 | 15.74 | 16.09 | 14.96 | 14.98 | 1,691,272 | -0.74(-4.73%) |
May 11, 2007 | 16.28 | 16.31 | 15.62 | 15.72 | 1,019,466 | -0.16(-1.03%) |
May 10, 2007 | 16.39 | 16.48 | 15.81 | 15.89 | 1,347,565 | -0.72(-4.31%) |
May 09, 2007 | 15.45 | 16.84 | 15.24 | 16.60 | 3,056,655 | +0.83(+5.26%) |
May 08, 2007 | 16.48 | 16.57 | 15.61 | 15.77 | 2,546,555 | -0.65(-3.93%) |
May 07, 2007 | 18.71 | 18.91 | 16.31 | 16.42 | 6,578,292 | -3.35(-16.96%) |
May 04, 2007 | 20.65 | 20.66 | 19.54 | 19.77 | 1,796,412 | -0.38(-1.90%) |
May 03, 2007 | 19.50 | 20.56 | 19.04 | 20.16 | 1,665,945 | +1.04(+5.45%) |
May 02, 2007 | 19.21 | 19.26 | 18.68 | 19.11 | 1,370,752 | -0.15(-0.77%) |