Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.392 | 9.442 | 9.115 | 9.221 | 147,694 | -0.13(-1.37%) |
Apr 29, 2008 | 9.435 | 9.598 | 9.300 | 9.349 | 99,132 | -0.13(-1.35%) |
Apr 28, 2008 | 9.527 | 9.563 | 9.371 | 9.477 | 102,110 | +0.06(+0.60%) |
Apr 25, 2008 | 9.456 | 9.598 | 9.257 | 9.421 | 95,401 | -0.06(-0.60%) |
Apr 24, 2008 | 9.314 | 9.499 | 9.165 | 9.477 | 127,113 | +0.14(+1.52%) |
Apr 23, 2008 | 9.001 | 9.378 | 9.001 | 9.335 | 119,196 | +0.37(+4.12%) |
Apr 22, 2008 | 9.065 | 9.214 | 8.873 | 8.966 | 146,934 | -0.19(-2.10%) |
Apr 21, 2008 | 9.150 | 9.307 | 9.022 | 9.158 | 101,568 | -0.14(-1.53%) |
Apr 18, 2008 | 9.072 | 9.335 | 8.958 | 9.300 | 183,372 | +0.41(+4.64%) |
Apr 17, 2008 | 9.321 | 9.342 | 8.823 | 8.887 | 321,057 | -0.45(-4.80%) |
Apr 16, 2008 | 9.264 | 9.392 | 9.150 | 9.335 | 107,011 | +0.28(+3.14%) |
Apr 15, 2008 | 9.072 | 9.158 | 8.994 | 9.051 | 85,941 | +0.06(+0.63%) |
Apr 14, 2008 | 9.193 | 9.492 | 8.909 | 8.994 | 137,825 | -0.26(-2.77%) |
Apr 11, 2008 | 9.413 | 9.591 | 9.158 | 9.250 | 155,238 | -0.27(-2.84%) |
Apr 10, 2008 | 9.492 | 9.627 | 9.335 | 9.520 | 94,796 | +0.04(+0.45%) |
Apr 09, 2008 | 9.648 | 9.691 | 9.464 | 9.477 | 183,604 | -0.17(-1.77%) |
Apr 08, 2008 | 9.712 | 9.872 | 9.613 | 9.648 | 95,556 | -0.06(-0.59%) |
Apr 07, 2008 | 9.705 | 9.989 | 9.705 | 9.705 | 114,187 | +0.04(+0.37%) |
Apr 04, 2008 | 9.883 | 10.02 | 9.669 | 9.669 | 134,749 | -0.21(-2.16%) |
Apr 03, 2008 | 9.989 | 10.18 | 9.854 | 9.883 | 80,129 | -0.30(-2.93%) |
Apr 02, 2008 | 10.15 | 10.24 | 10.02 | 10.18 | 77,581 | +0.14(+1.42%) |
Apr 01, 2008 | 9.968 | 10.10 | 9.868 | 10.04 | 106,137 | +0.41(+4.28%) |
Mar 31, 2008 | 9.769 | 10.25 | 9.598 | 9.627 | 104,725 | -0.23(-2.31%) |
Mar 28, 2008 | 10.52 | 10.52 | 9.840 | 9.854 | 66,500 | -0.26(-2.53%) |
Mar 27, 2008 | 10.30 | 10.59 | 10.06 | 10.11 | 76,880 | -0.23(-2.27%) |
Mar 26, 2008 | 10.63 | 10.66 | 10.27 | 10.34 | 58,195 | -0.31(-2.94%) |
Mar 25, 2008 | 10.42 | 10.66 | 10.26 | 10.66 | 106,711 | +0.26(+2.53%) |
Mar 24, 2008 | 10.13 | 10.63 | 10.13 | 10.39 | 202,112 | +0.41(+4.06%) |
Mar 21, 2008 | 9.591 | 9.989 | 9.051 | 9.989 | 480,887 | +0.00(+0.00%) |
Mar 20, 2008 | 9.591 | 9.989 | 9.051 | 9.989 | 480,887 | +0.84(+9.17%) |
Mar 19, 2008 | 9.470 | 9.719 | 9.122 | 9.150 | 233,608 | -0.26(-2.79%) |
Mar 18, 2008 | 9.563 | 9.726 | 9.271 | 9.413 | 280,846 | +0.46(+5.16%) |
Mar 17, 2008 | 9.492 | 9.776 | 8.752 | 8.951 | 455,629 | -1.01(-10.14%) |
Mar 14, 2008 | 10.34 | 10.40 | 9.783 | 9.961 | 198,738 | -0.36(-3.45%) |
Mar 13, 2008 | 10.16 | 10.38 | 9.833 | 10.32 | 519,768 | +0.26(+2.54%) |
Mar 12, 2008 | 9.940 | 10.49 | 9.741 | 10.06 | 246,103 | +0.33(+3.36%) |
Mar 11, 2008 | 9.342 | 9.762 | 8.909 | 9.733 | 570,005 | +0.25(+2.62%) |
Mar 10, 2008 | 10.16 | 10.57 | 9.341 | 9.485 | 312,127 | -1.07(-10.11%) |
Mar 07, 2008 | 10.66 | 10.87 | 10.13 | 10.55 | 261,870 | -0.22(-2.05%) |
Mar 06, 2008 | 11.62 | 11.66 | 10.70 | 10.77 | 360,748 | -0.90(-7.68%) |
Mar 05, 2008 | 11.83 | 11.91 | 11.53 | 11.67 | 182,795 | -0.09(-0.73%) |
Mar 04, 2008 | 11.85 | 12.03 | 11.53 | 11.75 | 242,107 | -0.29(-2.42%) |
Mar 03, 2008 | 11.93 | 12.12 | 11.80 | 12.04 | 129,732 | +0.06(+0.53%) |
Feb 29, 2008 | 12.04 | 12.12 | 11.94 | 11.98 | 133,340 | -0.08(-0.65%) |
Feb 28, 2008 | 12.19 | 12.22 | 12.05 | 12.06 | 73,910 | -0.06(-0.53%) |
Feb 27, 2008 | 12.05 | 12.26 | 12.05 | 12.12 | 155,277 | -0.01(-0.12%) |
Feb 26, 2008 | 12.15 | 12.26 | 11.94 | 12.14 | 97,705 | -0.07(-0.58%) |
Feb 25, 2008 | 12.19 | 12.26 | 12.01 | 12.21 | 121,766 | +0.10(+0.82%) |
Feb 22, 2008 | 12.16 | 12.25 | 11.88 | 12.11 | 126,354 | +0.08(+0.65%) |
Feb 21, 2008 | 12.17 | 12.34 | 11.92 | 12.03 | 170,439 | -0.13(-1.05%) |
Feb 20, 2008 | 11.87 | 12.34 | 11.87 | 12.16 | 156,622 | +0.06(+0.53%) |
Feb 19, 2008 | 12.44 | 12.44 | 12.05 | 12.09 | 122,212 | -0.27(-2.18%) |
Feb 18, 2008 | 12.09 | 12.36 | 11.97 | 12.36 | 188,927 | +0.00(+0.00%) |
Feb 15, 2008 | 12.09 | 12.36 | 11.97 | 12.36 | 188,927 | +0.28(+2.35%) |
Feb 14, 2008 | 12.12 | 12.20 | 11.90 | 12.08 | 395,047 | -0.05(-0.41%) |
Feb 13, 2008 | 12.14 | 12.40 | 11.95 | 12.13 | 90,035 | +0.05(+0.41%) |
Feb 12, 2008 | 12.09 | 12.27 | 11.80 | 12.08 | 398,460 | +0.01(+0.06%) |
Feb 11, 2008 | 12.36 | 12.36 | 11.80 | 12.07 | 244,639 | -0.33(-2.69%) |
Feb 08, 2008 | 11.80 | 12.54 | 11.75 | 12.41 | 225,263 | +0.53(+4.49%) |
Feb 07, 2008 | 11.94 | 12.29 | 11.68 | 11.87 | 346,980 | -0.24(-2.00%) |
Feb 06, 2008 | 12.17 | 12.44 | 11.94 | 12.12 | 147,835 | +0.01(+0.06%) |
Feb 05, 2008 | 12.26 | 12.71 | 12.09 | 12.11 | 190,012 | -0.21(-1.67%) |
Feb 04, 2008 | 12.58 | 12.76 | 12.22 | 12.31 | 150,789 | -0.11(-0.86%) |
Feb 01, 2008 | 12.23 | 12.52 | 12.09 | 12.42 | 146,461 | +0.28(+2.28%) |
Jan 31, 2008 | 11.72 | 12.39 | 11.53 | 12.14 | 195,597 | +0.09(+0.77%) |
Jan 30, 2008 | 12.44 | 12.62 | 12.02 | 12.05 | 247,304 | -0.29(-2.36%) |
Jan 29, 2008 | 12.32 | 12.50 | 12.09 | 12.34 | 152,596 | +0.12(+0.99%) |
Jan 28, 2008 | 12.07 | 12.26 | 11.89 | 12.22 | 297,042 | +0.18(+1.54%) |
Jan 25, 2008 | 12.01 | 12.29 | 11.67 | 12.04 | 206,268 | +0.13(+1.07%) |
Jan 24, 2008 | 11.80 | 12.13 | 11.80 | 11.91 | 140,452 | +0.20(+1.70%) |
Jan 23, 2008 | 10.59 | 12.24 | 10.52 | 11.71 | 629,053 | +0.27(+2.36%) |
Jan 22, 2008 | 11.08 | 11.58 | 9.257 | 11.44 | 364,349 | -0.34(-2.90%) |
Jan 21, 2008 | 11.66 | 12.02 | 11.43 | 11.78 | 276,991 | +0.00(+0.00%) |
Jan 18, 2008 | 11.66 | 12.02 | 11.43 | 11.78 | 276,991 | -0.03(-0.24%) |
Jan 17, 2008 | 12.17 | 12.34 | 11.56 | 11.81 | 232,169 | -0.30(-2.47%) |
Jan 16, 2008 | 11.95 | 12.34 | 11.89 | 12.11 | 178,272 | +0.08(+0.65%) |
Jan 15, 2008 | 11.87 | 12.22 | 11.82 | 12.03 | 114,200 | -0.07(-0.59%) |
Jan 14, 2008 | 12.36 | 12.41 | 11.92 | 12.10 | 174,889 | -0.21(-1.68%) |
Jan 11, 2008 | 12.36 | 12.36 | 12.01 | 12.31 | 192,545 | -0.15(-1.20%) |
Jan 10, 2008 | 11.62 | 12.61 | 11.35 | 12.46 | 359,000 | +0.76(+6.50%) |
Jan 09, 2008 | 11.25 | 11.87 | 11.25 | 11.70 | 185,957 | +0.33(+2.94%) |
Jan 08, 2008 | 11.32 | 11.94 | 11.10 | 11.36 | 270,006 | -0.13(-1.11%) |
Jan 07, 2008 | 11.89 | 11.89 | 11.02 | 11.49 | 352,580 | -0.45(-3.75%) |
Jan 04, 2008 | 11.88 | 12.07 | 11.78 | 11.94 | 272,608 | -0.09(-0.71%) |
Jan 03, 2008 | 12.09 | 12.28 | 11.80 | 12.02 | 199,331 | -0.06(-0.53%) |
Jan 02, 2008 | 11.78 | 12.25 | 11.74 | 12.09 | 269,224 | +0.24(+2.04%) |
Jan 01, 2008 | 12.58 | 12.58 | 11.67 | 11.85 | 547,445 | +0.00(+0.00%) |
Dec 31, 2007 | 12.58 | 12.58 | 11.67 | 11.85 | 547,164 | -0.74(-5.88%) |
Dec 28, 2007 | 13.19 | 13.28 | 12.51 | 12.58 | 301,167 | -0.25(-1.94%) |
Dec 27, 2007 | 13.30 | 13.47 | 12.80 | 12.83 | 250,802 | -0.44(-3.32%) |
Dec 26, 2007 | 12.81 | 13.60 | 12.45 | 13.27 | 468,012 | +0.46(+3.55%) |
Dec 24, 2007 | 13.44 | 13.44 | 12.60 | 12.82 | 132,777 | -0.15(-1.15%) |
Dec 21, 2007 | 13.51 | 13.51 | 12.80 | 12.97 | 377,889 | -0.11(-0.82%) |
Dec 20, 2007 | 12.80 | 13.21 | 12.23 | 13.07 | 250,058 | +0.46(+3.61%) |
Dec 19, 2007 | 12.67 | 12.67 | 12.09 | 12.62 | 178,791 | +0.32(+2.60%) |
Dec 18, 2007 | 12.20 | 12.78 | 12.09 | 12.30 | 217,232 | +0.09(+0.76%) |
Dec 17, 2007 | 12.64 | 12.80 | 12.19 | 12.21 | 283,596 | -0.55(-4.35%) |
Dec 14, 2007 | 12.63 | 13.36 | 12.31 | 12.76 | 272,362 | -0.10(-0.77%) |
Dec 13, 2007 | 13.27 | 13.33 | 12.42 | 12.86 | 271,880 | -0.52(-3.88%) |
Dec 12, 2007 | 14.23 | 14.68 | 12.90 | 13.38 | 876,798 | -0.63(-4.51%) |
Dec 11, 2007 | 12.09 | 14.26 | 11.73 | 14.01 | 2,069,981 | +1.90(+15.67%) |
Dec 10, 2007 | 11.59 | 12.14 | 11.59 | 12.12 | 356,852 | +0.53(+4.54%) |
Dec 07, 2007 | 12.06 | 12.18 | 11.47 | 11.59 | 706,388 | -0.38(-3.21%) |
Dec 06, 2007 | 11.13 | 12.10 | 11.13 | 11.97 | 370,264 | +0.57(+4.99%) |
Dec 05, 2007 | 11.19 | 11.53 | 11.13 | 11.40 | 259,548 | +0.36(+3.28%) |
Dec 04, 2007 | 11.11 | 11.30 | 10.91 | 11.04 | 212,815 | -0.13(-1.15%) |
Dec 03, 2007 | 11.27 | 11.38 | 10.88 | 11.17 | 728,001 | -0.54(-4.61%) |
Nov 30, 2007 | 12.04 | 12.04 | 11.64 | 11.71 | 221,280 | +0.15(+1.29%) |
Nov 29, 2007 | 11.64 | 11.95 | 11.52 | 11.56 | 318,843 | -0.13(-1.10%) |
Nov 28, 2007 | 11.23 | 11.84 | 11.13 | 11.69 | 461,327 | +0.60(+5.45%) |
Nov 27, 2007 | 11.17 | 11.35 | 10.85 | 11.08 | 343,904 | -0.03(-0.26%) |
Nov 26, 2007 | 11.20 | 11.50 | 10.84 | 11.11 | 386,962 | -0.12(-1.08%) |
Nov 23, 2007 | 10.69 | 11.53 | 10.69 | 11.23 | 247,141 | +0.63(+5.97%) |
Nov 21, 2007 | 11.20 | 11.21 | 10.52 | 10.60 | 514,781 | -0.84(-7.33%) |
Nov 20, 2007 | 12.44 | 12.44 | 11.04 | 11.44 | 679,918 | -0.95(-7.69%) |
Nov 19, 2007 | 12.63 | 12.80 | 12.26 | 12.39 | 245,110 | -0.41(-3.22%) |
Nov 16, 2007 | 12.95 | 13.02 | 12.44 | 12.80 | 327,258 | -0.11(-0.83%) |
Nov 15, 2007 | 12.77 | 13.43 | 12.72 | 12.91 | 369,247 | -0.60(-4.42%) |
Nov 14, 2007 | 13.22 | 13.52 | 13.16 | 13.51 | 399,453 | +0.38(+2.87%) |
Nov 13, 2007 | 12.23 | 13.46 | 12.17 | 13.13 | 735,748 | +1.02(+8.46%) |
Nov 12, 2007 | 13.18 | 13.30 | 11.85 | 12.11 | 779,035 | -0.95(-7.24%) |
Nov 09, 2007 | 13.15 | 13.88 | 13.05 | 13.05 | 466,017 | -0.53(-3.92%) |
Nov 08, 2007 | 14.13 | 14.15 | 13.01 | 13.59 | 791,198 | -0.41(-2.90%) |
Nov 07, 2007 | 15.24 | 15.62 | 13.79 | 13.99 | 1,329,845 | -1.59(-10.18%) |
Nov 06, 2007 | 15.12 | 15.68 | 14.96 | 15.58 | 433,524 | +0.41(+2.67%) |
Nov 05, 2007 | 15.16 | 15.73 | 14.66 | 15.17 | 443,668 | -0.68(-4.31%) |
Nov 02, 2007 | 16.05 | 16.19 | 15.64 | 15.86 | 448,142 | +0.01(+0.09%) |
Nov 01, 2007 | 16.35 | 16.35 | 15.46 | 15.84 | 376,142 | -0.48(-2.96%) |
Oct 31, 2007 | 15.80 | 16.35 | 15.66 | 16.32 | 406,441 | +0.53(+3.33%) |
Oct 30, 2007 | 16.33 | 16.59 | 15.71 | 15.80 | 422,360 | -0.58(-3.52%) |
Oct 29, 2007 | 15.83 | 16.86 | 15.83 | 16.37 | 600,235 | +0.47(+2.95%) |
Oct 26, 2007 | 15.38 | 16.03 | 15.38 | 15.90 | 483,413 | +0.70(+4.58%) |
Oct 25, 2007 | 15.34 | 15.86 | 15.11 | 15.21 | 376,405 | -0.11(-0.74%) |
Oct 24, 2007 | 15.51 | 15.78 | 14.93 | 15.32 | 412,534 | -0.39(-2.49%) |
Oct 23, 2007 | 16.25 | 16.42 | 15.68 | 15.71 | 577,124 | -0.36(-2.26%) |
Oct 22, 2007 | 15.64 | 16.23 | 14.78 | 16.08 | 626,876 | +0.15(+0.94%) |
Oct 19, 2007 | 16.35 | 16.57 | 15.78 | 15.93 | 542,449 | -0.37(-2.27%) |
Oct 18, 2007 | 16.05 | 16.39 | 15.94 | 16.30 | 341,933 | +0.10(+0.61%) |
Oct 17, 2007 | 16.37 | 16.91 | 16.00 | 16.20 | 498,160 | -0.15(-0.91%) |
Oct 16, 2007 | 16.93 | 17.06 | 16.09 | 16.35 | 593,274 | -0.58(-3.44%) |
Oct 15, 2007 | 16.99 | 17.42 | 16.71 | 16.93 | 1,501,224 | +0.63(+3.88%) |
Oct 12, 2007 | 15.47 | 16.57 | 15.47 | 16.30 | 965,084 | +0.78(+5.04%) |
Oct 11, 2007 | 16.56 | 16.86 | 15.24 | 15.51 | 2,315,676 | -0.75(-4.63%) |
Oct 10, 2007 | 13.38 | 16.35 | 13.37 | 16.27 | 3,630,770 | +2.76(+20.42%) |
Oct 09, 2007 | 13.57 | 13.78 | 13.39 | 13.51 | 364,240 | -0.01(-0.05%) |
Oct 08, 2007 | 13.62 | 13.90 | 13.39 | 13.52 | 291,955 | -0.10(-0.73%) |
Oct 05, 2007 | 13.69 | 14.01 | 13.58 | 13.62 | 401,105 | +0.06(+0.42%) |
Oct 04, 2007 | 13.79 | 13.94 | 13.53 | 13.56 | 267,490 | -0.21(-1.50%) |
Oct 03, 2007 | 14.08 | 14.22 | 13.67 | 13.76 | 396,818 | -0.40(-2.81%) |
Oct 02, 2007 | 14.04 | 14.48 | 14.03 | 14.16 | 633,218 | +0.19(+1.37%) |
Oct 01, 2007 | 13.51 | 14.06 | 13.39 | 13.97 | 678,868 | +0.45(+3.31%) |
Sep 28, 2007 | 13.69 | 13.92 | 13.51 | 13.52 | 357,055 | -0.26(-1.91%) |
Sep 27, 2007 | 13.79 | 13.94 | 13.65 | 13.79 | 378,249 | -0.14(-1.02%) |
Sep 26, 2007 | 13.86 | 14.06 | 13.72 | 13.93 | 324,450 | +0.16(+1.14%) |
Sep 25, 2007 | 13.86 | 14.06 | 13.67 | 13.77 | 321,729 | -0.11(-0.82%) |
Sep 24, 2007 | 14.07 | 14.26 | 13.79 | 13.89 | 595,415 | -0.39(-2.74%) |
Sep 21, 2007 | 14.39 | 14.43 | 14.07 | 14.28 | 520,644 | +0.09(+0.65%) |
Sep 20, 2007 | 14.07 | 14.34 | 13.98 | 14.18 | 423,201 | +0.18(+1.27%) |
Sep 19, 2007 | 13.85 | 14.38 | 13.69 | 14.01 | 1,175,247 | +0.68(+5.07%) |
Sep 18, 2007 | 14.10 | 14.22 | 12.95 | 13.33 | 1,674,181 | -0.61(-4.39%) |
Sep 17, 2007 | 14.63 | 14.79 | 13.88 | 13.94 | 831,150 | -0.71(-4.85%) |
Sep 14, 2007 | 14.86 | 15.07 | 14.58 | 14.65 | 1,380,851 | -0.20(-1.34%) |
Sep 13, 2007 | 16.57 | 16.89 | 14.54 | 14.85 | 2,466,482 | -0.77(-4.92%) |
Sep 12, 2007 | 15.86 | 16.11 | 15.58 | 15.62 | 667,348 | -0.26(-1.61%) |
Sep 11, 2007 | 15.64 | 16.00 | 15.43 | 15.88 | 430,948 | +0.48(+3.09%) |
Sep 10, 2007 | 15.38 | 15.57 | 15.02 | 15.40 | 399,873 | +0.42(+2.80%) |
Sep 07, 2007 | 14.65 | 15.11 | 14.59 | 14.98 | 454,177 | +0.24(+1.64%) |
Sep 06, 2007 | 14.54 | 15.19 | 14.54 | 14.74 | 469,393 | +0.09(+0.58%) |
Sep 05, 2007 | 14.84 | 14.94 | 14.65 | 14.65 | 320,502 | -0.30(-2.00%) |
Sep 04, 2007 | 14.66 | 15.25 | 14.66 | 14.95 | 465,546 | +0.23(+1.59%) |
Aug 31, 2007 | 14.88 | 14.99 | 14.63 | 14.72 | 289,953 | +0.08(+0.53%) |
Aug 30, 2007 | 14.71 | 15.00 | 14.59 | 14.64 | 336,537 | -0.20(-1.34%) |
Aug 29, 2007 | 14.85 | 15.00 | 14.66 | 14.84 | 306,176 | +0.23(+1.56%) |
Aug 28, 2007 | 15.18 | 15.40 | 14.57 | 14.61 | 410,613 | -0.61(-4.02%) |
Aug 27, 2007 | 15.22 | 15.49 | 15.11 | 15.22 | 233,764 | -0.21(-1.38%) |
Aug 24, 2007 | 15.36 | 15.53 | 15.14 | 15.44 | 224,072 | +0.04(+0.23%) |
Aug 23, 2007 | 16.16 | 16.16 | 15.34 | 15.40 | 361,965 | -0.43(-2.69%) |
Aug 22, 2007 | 15.82 | 16.32 | 15.73 | 15.83 | 317,073 | +0.10(+0.63%) |
Aug 21, 2007 | 15.04 | 15.93 | 14.94 | 15.73 | 434,176 | +0.57(+3.74%) |
Aug 20, 2007 | 14.75 | 15.43 | 14.65 | 15.16 | 443,757 | +0.44(+3.00%) |
Aug 17, 2007 | 15.84 | 15.84 | 14.47 | 14.72 | 584,709 | -0.14(-0.91%) |
Aug 16, 2007 | 14.58 | 15.07 | 13.20 | 14.85 | 1,708,580 | -0.04(-0.24%) |
Aug 15, 2007 | 15.77 | 16.00 | 14.83 | 14.89 | 750,953 | -0.88(-5.59%) |
Aug 14, 2007 | 17.06 | 17.24 | 15.68 | 15.77 | 770,119 | -1.29(-7.58%) |
Aug 13, 2007 | 17.77 | 17.77 | 16.45 | 17.06 | 605,349 | -0.49(-2.79%) |
Aug 10, 2007 | 15.77 | 18.20 | 15.72 | 17.55 | 1,360,764 | +0.92(+5.56%) |
Aug 09, 2007 | 16.28 | 17.02 | 16.07 | 16.63 | 639,015 | -0.07(-0.43%) |
Aug 08, 2007 | 16.00 | 16.72 | 15.88 | 16.70 | 911,438 | +0.82(+5.15%) |
Aug 07, 2007 | 15.64 | 15.95 | 15.39 | 15.88 | 655,090 | +0.03(+0.18%) |
Aug 06, 2007 | 15.34 | 16.00 | 15.02 | 15.86 | 566,145 | +0.53(+3.48%) |
Aug 03, 2007 | 15.68 | 16.09 | 15.32 | 15.32 | 486,863 | -0.45(-2.84%) |
Aug 02, 2007 | 15.71 | 16.27 | 15.55 | 15.77 | 674,322 | -0.06(-0.40%) |
Aug 01, 2007 | 14.94 | 16.27 | 14.65 | 15.83 | 1,818,829 | +0.69(+4.55%) |
Jul 31, 2007 | 15.15 | 16.00 | 15.09 | 15.14 | 852,773 | +0.17(+1.14%) |
Jul 30, 2007 | 14.73 | 15.27 | 14.64 | 14.97 | 705,325 | -0.01(-0.05%) |
Jul 27, 2007 | 15.20 | 15.49 | 14.79 | 14.98 | 594,999 | -0.39(-2.54%) |
Jul 26, 2007 | 15.34 | 15.79 | 14.94 | 15.37 | 919,091 | -0.55(-3.44%) |
Jul 25, 2007 | 16.28 | 16.57 | 15.50 | 15.92 | 1,135,267 | -0.29(-1.80%) |
Jul 24, 2007 | 17.38 | 17.38 | 16.06 | 16.21 | 1,058,673 | -0.90(-5.28%) |
Jul 23, 2007 | 17.93 | 18.29 | 17.06 | 17.11 | 935,172 | -0.73(-4.10%) |
Jul 20, 2007 | 18.02 | 18.12 | 17.60 | 17.85 | 562,403 | -0.22(-1.22%) |
Jul 19, 2007 | 18.13 | 18.41 | 17.90 | 18.07 | 760,718 | +0.18(+1.03%) |
Jul 18, 2007 | 18.24 | 18.26 | 17.53 | 17.88 | 1,091,884 | -0.55(-2.97%) |
Jul 17, 2007 | 18.25 | 18.72 | 17.99 | 18.43 | 1,673,101 | +0.40(+2.21%) |
Jul 16, 2007 | 17.06 | 18.12 | 16.73 | 18.03 | 1,615,960 | +0.95(+5.53%) |
Jul 13, 2007 | 17.31 | 17.49 | 17.06 | 17.09 | 949,885 | -0.04(-0.25%) |
Jul 12, 2007 | 16.15 | 17.59 | 16.00 | 17.13 | 2,392,786 | +1.06(+6.59%) |
Jul 11, 2007 | 16.25 | 16.54 | 16.03 | 16.07 | 542,425 | -0.20(-1.22%) |
Jul 10, 2007 | 16.92 | 16.92 | 16.27 | 16.27 | 676,699 | -0.55(-3.26%) |
Jul 09, 2007 | 17.03 | 17.40 | 16.73 | 16.81 | 1,037,438 | -0.11(-0.63%) |
Jul 06, 2007 | 15.89 | 17.33 | 15.86 | 16.92 | 2,296,780 | +1.08(+6.82%) |
Jul 05, 2007 | 16.00 | 16.03 | 15.72 | 15.84 | 687,895 | -0.21(-1.33%) |
Jul 03, 2007 | 16.10 | 16.35 | 16.00 | 16.05 | 246,964 | -0.08(-0.48%) |
Jul 02, 2007 | 16.17 | 16.42 | 16.04 | 16.13 | 561,163 | +0.01(+0.09%) |
Jun 29, 2007 | 16.46 | 16.46 | 16.06 | 16.12 | 747,362 | +0.02(+0.13%) |
Jun 28, 2007 | 16.25 | 16.63 | 16.09 | 16.10 | 666,869 | +0.06(+0.35%) |
Jun 27, 2007 | 16.25 | 16.27 | 15.64 | 16.04 | 980,254 | -0.29(-1.78%) |
Jun 26, 2007 | 16.85 | 17.27 | 16.10 | 16.33 | 902,057 | -0.46(-2.71%) |
Jun 25, 2007 | 17.35 | 17.76 | 16.62 | 16.79 | 1,107,305 | -0.63(-3.59%) |
Jun 22, 2007 | 17.99 | 18.34 | 17.33 | 17.41 | 2,561,225 | -0.54(-3.01%) |
Jun 21, 2007 | 17.60 | 18.26 | 17.23 | 17.95 | 1,093,832 | +0.36(+2.06%) |
Jun 20, 2007 | 18.77 | 19.08 | 17.49 | 17.59 | 2,513,693 | -0.52(-2.87%) |
Jun 19, 2007 | 16.57 | 18.38 | 16.57 | 18.11 | 3,566,175 | +1.50(+9.03%) |
Jun 18, 2007 | 16.59 | 16.92 | 16.42 | 16.61 | 634,049 | +0.01(+0.09%) |
Jun 15, 2007 | 16.60 | 16.99 | 16.45 | 16.59 | 657,819 | +0.11(+0.69%) |
Jun 14, 2007 | 16.56 | 16.81 | 16.40 | 16.48 | 489,742 | -0.11(-0.69%) |
Jun 13, 2007 | 16.60 | 16.98 | 16.37 | 16.59 | 434,326 | +0.11(+0.65%) |
Jun 12, 2007 | 17.06 | 17.16 | 16.35 | 16.49 | 704,796 | -0.49(-2.89%) |
Jun 11, 2007 | 17.42 | 17.59 | 16.77 | 16.98 | 832,870 | -0.27(-1.58%) |
Jun 08, 2007 | 16.13 | 17.49 | 16.09 | 17.25 | 1,947,245 | +0.83(+5.08%) |
Jun 07, 2007 | 16.53 | 16.78 | 16.00 | 16.42 | 1,005,307 | -0.13(-0.77%) |
Jun 06, 2007 | 16.99 | 16.99 | 16.25 | 16.54 | 797,032 | -0.45(-2.64%) |
Jun 05, 2007 | 17.09 | 17.60 | 16.74 | 16.99 | 994,340 | -0.18(-1.08%) |
Jun 04, 2007 | 17.18 | 17.70 | 16.71 | 17.18 | 2,618,138 | -0.60(-3.36%) |
Jun 01, 2007 | 15.27 | 17.80 | 14.94 | 17.77 | 4,415,226 | +2.67(+17.70%) |
May 31, 2007 | 15.18 | 15.41 | 14.97 | 15.10 | 452,134 | -0.01(-0.05%) |
May 30, 2007 | 15.04 | 15.33 | 14.65 | 15.11 | 742,245 | -0.24(-1.58%) |
May 29, 2007 | 15.44 | 15.55 | 15.12 | 15.35 | 533,256 | +0.13(+0.84%) |
May 25, 2007 | 15.34 | 15.51 | 14.97 | 15.22 | 512,082 | +0.05(+0.33%) |
May 24, 2007 | 15.43 | 15.93 | 15.07 | 15.17 | 907,866 | -0.34(-2.20%) |
May 23, 2007 | 16.16 | 16.31 | 15.40 | 15.51 | 798,646 | -0.36(-2.24%) |
May 22, 2007 | 15.83 | 16.17 | 15.72 | 15.87 | 1,163,386 | +0.27(+1.73%) |
May 21, 2007 | 14.76 | 16.12 | 14.65 | 15.60 | 2,235,699 | +0.73(+4.93%) |
May 18, 2007 | 14.75 | 15.07 | 14.62 | 14.87 | 686,622 | +0.21(+1.46%) |
May 17, 2007 | 14.58 | 15.28 | 14.23 | 14.65 | 1,134,384 | +0.02(+0.15%) |
May 16, 2007 | 15.17 | 15.34 | 14.46 | 14.63 | 1,159,868 | -0.33(-2.23%) |
May 15, 2007 | 15.02 | 15.63 | 14.42 | 14.97 | 2,219,010 | -0.06(-0.38%) |
May 14, 2007 | 15.78 | 16.14 | 15.00 | 15.02 | 1,686,393 | -0.75(-4.73%) |
May 11, 2007 | 16.32 | 16.35 | 15.67 | 15.77 | 1,016,525 | -0.16(-1.03%) |
May 10, 2007 | 16.44 | 16.53 | 15.86 | 15.93 | 1,343,678 | -0.72(-4.31%) |
May 09, 2007 | 15.50 | 16.89 | 15.29 | 16.65 | 3,047,837 | +0.83(+5.26%) |
May 08, 2007 | 16.53 | 16.62 | 15.66 | 15.82 | 2,539,210 | -0.65(-3.93%) |
May 07, 2007 | 18.76 | 18.96 | 16.35 | 16.47 | 6,559,316 | -3.36(-16.96%) |
May 04, 2007 | 20.71 | 20.72 | 19.59 | 19.83 | 1,791,230 | -0.38(-1.90%) |
May 03, 2007 | 19.55 | 20.62 | 19.10 | 20.21 | 1,661,140 | +1.05(+5.45%) |
May 02, 2007 | 19.27 | 19.32 | 18.73 | 19.17 | 1,366,798 | -0.15(-0.77%) |