Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.34 | 13.74 | 13.24 | 13.34 | 135,708 | +0.07(+0.53%) |
Apr 29, 2008 | 13.26 | 13.45 | 13.05 | 13.27 | 105,938 | +0.06(+0.45%) |
Apr 28, 2008 | 13.32 | 13.74 | 13.11 | 13.21 | 170,213 | -0.27(-2.00%) |
Apr 25, 2008 | 13.91 | 13.91 | 13.06 | 13.48 | 146,554 | -0.29(-2.11%) |
Apr 24, 2008 | 13.73 | 13.97 | 13.14 | 13.77 | 122,425 | +0.25(+1.85%) |
Apr 23, 2008 | 13.95 | 13.95 | 13.44 | 13.52 | 137,252 | -0.36(-2.59%) |
Apr 22, 2008 | 14.55 | 14.55 | 13.50 | 13.88 | 279,485 | -0.72(-4.93%) |
Apr 21, 2008 | 15.06 | 15.11 | 14.51 | 14.60 | 211,030 | -0.70(-4.58%) |
Apr 18, 2008 | 15.87 | 15.87 | 15.00 | 15.30 | 219,751 | -0.34(-2.17%) |
Apr 17, 2008 | 15.32 | 15.71 | 15.14 | 15.64 | 159,826 | +0.21(+1.36%) |
Apr 16, 2008 | 15.50 | 15.96 | 15.28 | 15.43 | 270,373 | +0.14(+0.92%) |
Apr 15, 2008 | 15.37 | 15.55 | 14.82 | 15.29 | 274,298 | -0.15(-0.97%) |
Apr 14, 2008 | 15.47 | 15.81 | 15.30 | 15.44 | 173,106 | -0.03(-0.19%) |
Apr 11, 2008 | 15.99 | 16.38 | 15.39 | 15.47 | 220,600 | -0.69(-4.27%) |
Apr 10, 2008 | 16.54 | 16.59 | 15.79 | 16.16 | 311,536 | -0.36(-2.18%) |
Apr 09, 2008 | 17.82 | 17.89 | 16.37 | 16.52 | 309,200 | -1.21(-6.82%) |
Apr 08, 2008 | 17.54 | 18.04 | 17.08 | 17.73 | 91,500 | +0.22(+1.26%) |
Apr 07, 2008 | 18.42 | 18.42 | 17.28 | 17.51 | 299,926 | -0.74(-4.05%) |
Apr 04, 2008 | 18.24 | 18.42 | 17.68 | 18.25 | 127,393 | +0.06(+0.33%) |
Apr 03, 2008 | 17.73 | 18.45 | 17.73 | 18.19 | 192,235 | +0.37(+2.08%) |
Apr 02, 2008 | 17.83 | 18.14 | 17.41 | 17.82 | 140,100 | -0.14(-0.78%) |
Apr 01, 2008 | 16.81 | 18.11 | 16.81 | 17.96 | 194,600 | +1.00(+5.90%) |
Mar 31, 2008 | 16.75 | 17.46 | 16.67 | 16.96 | 159,160 | +0.31(+1.86%) |
Mar 28, 2008 | 16.74 | 16.84 | 16.37 | 16.65 | 108,997 | +0.01(+0.06%) |
Mar 27, 2008 | 17.43 | 17.43 | 16.55 | 16.64 | 77,800 | -0.70(-4.04%) |
Mar 26, 2008 | 17.45 | 17.55 | 16.58 | 17.34 | 193,527 | +0.03(+0.17%) |
Mar 25, 2008 | 16.88 | 17.44 | 16.77 | 17.31 | 162,800 | +0.34(+2.00%) |
Mar 24, 2008 | 15.70 | 17.46 | 15.70 | 16.97 | 526,510 | +1.02(+6.39%) |
Mar 21, 2008 | 15.47 | 16.47 | 15.10 | 15.95 | 429,700 | +0.00(+0.00%) |
Mar 20, 2008 | 15.47 | 16.47 | 15.10 | 15.95 | 429,700 | +0.86(+5.70%) |
Mar 19, 2008 | 16.16 | 16.16 | 14.65 | 15.09 | 341,500 | -0.99(-6.16%) |
Mar 18, 2008 | 15.44 | 16.35 | 15.22 | 16.08 | 336,800 | +0.84(+5.51%) |
Mar 17, 2008 | 14.17 | 15.76 | 14.13 | 15.24 | 375,660 | +0.34(+2.28%) |
Mar 14, 2008 | 15.29 | 15.35 | 14.14 | 14.90 | 279,900 | -0.27(-1.78%) |
Mar 13, 2008 | 14.16 | 15.40 | 14.16 | 15.17 | 332,802 | +0.86(+6.01%) |
Mar 12, 2008 | 14.26 | 14.48 | 12.75 | 14.31 | 524,550 | -0.34(-2.32%) |
Mar 11, 2008 | 14.76 | 15.03 | 14.48 | 14.65 | 333,953 | +0.06(+0.41%) |
Mar 10, 2008 | 15.15 | 15.31 | 14.51 | 14.59 | 141,200 | -0.43(-2.86%) |
Mar 07, 2008 | 14.17 | 15.14 | 13.78 | 15.02 | 307,331 | +0.84(+5.92%) |
Mar 06, 2008 | 16.04 | 16.04 | 14.04 | 14.18 | 252,600 | -1.89(-11.76%) |
Mar 05, 2008 | 15.95 | 16.27 | 15.63 | 16.07 | 213,400 | +0.27(+1.71%) |
Mar 04, 2008 | 16.25 | 16.27 | 15.03 | 15.80 | 379,406 | -0.54(-3.30%) |
Mar 03, 2008 | 15.96 | 17.18 | 15.95 | 16.34 | 516,959 | +0.27(+1.68%) |
Feb 29, 2008 | 17.32 | 17.37 | 15.97 | 16.07 | 604,326 | -1.47(-8.38%) |
Feb 28, 2008 | 17.89 | 18.24 | 17.42 | 17.54 | 808,600 | -0.36(-2.01%) |
Feb 27, 2008 | 17.28 | 18.54 | 17.15 | 17.90 | 456,400 | +0.59(+3.41%) |
Feb 26, 2008 | 17.18 | 17.86 | 17.11 | 17.31 | 576,700 | +0.10(+0.58%) |
Feb 25, 2008 | 16.24 | 17.36 | 16.18 | 17.21 | 482,637 | +0.94(+5.78%) |
Feb 22, 2008 | 16.00 | 16.34 | 15.90 | 16.27 | 427,100 | +0.35(+2.20%) |
Feb 21, 2008 | 16.59 | 16.76 | 15.85 | 15.92 | 165,200 | -0.48(-2.93%) |
Feb 20, 2008 | 16.15 | 16.40 | 15.75 | 16.40 | 152,700 | +0.11(+0.68%) |
Feb 19, 2008 | 15.78 | 16.36 | 15.36 | 16.29 | 222,900 | +0.79(+5.10%) |
Feb 18, 2008 | 16.26 | 16.26 | 15.12 | 15.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.26 | 16.26 | 15.12 | 15.50 | 210,983 | -0.94(-5.72%) |
Feb 14, 2008 | 16.83 | 16.88 | 16.05 | 16.44 | 191,400 | -0.33(-1.97%) |
Feb 13, 2008 | 16.96 | 17.41 | 16.58 | 16.77 | 196,300 | -0.08(-0.47%) |
Feb 12, 2008 | 19.76 | 19.76 | 16.39 | 16.85 | 511,962 | -2.25(-11.78%) |
Feb 11, 2008 | 18.87 | 19.30 | 18.40 | 19.10 | 251,942 | +0.40(+2.14%) |
Feb 08, 2008 | 19.03 | 19.19 | 18.30 | 18.70 | 255,120 | -0.44(-2.30%) |
Feb 07, 2008 | 18.01 | 19.35 | 17.98 | 19.14 | 225,800 | +0.94(+5.16%) |
Feb 06, 2008 | 19.00 | 19.25 | 18.17 | 18.20 | 152,900 | -0.74(-3.91%) |
Feb 05, 2008 | 19.51 | 19.51 | 18.75 | 18.94 | 310,469 | -0.76(-3.86%) |
Feb 04, 2008 | 18.95 | 19.76 | 18.95 | 19.70 | 456,923 | +0.75(+3.96%) |
Feb 01, 2008 | 18.70 | 19.16 | 18.68 | 18.95 | 283,600 | +0.34(+1.83%) |
Jan 31, 2008 | 18.11 | 18.87 | 17.95 | 18.61 | 181,600 | +0.15(+0.81%) |
Jan 30, 2008 | 18.28 | 19.10 | 18.21 | 18.46 | 299,900 | +0.18(+0.98%) |
Jan 29, 2008 | 17.81 | 18.50 | 17.77 | 18.28 | 210,581 | +0.62(+3.51%) |
Jan 28, 2008 | 17.45 | 17.85 | 17.01 | 17.66 | 325,940 | +0.21(+1.20%) |
Jan 25, 2008 | 17.90 | 18.30 | 17.36 | 17.45 | 323,975 | -0.13(-0.74%) |
Jan 24, 2008 | 17.11 | 17.75 | 16.22 | 17.58 | 360,400 | +0.62(+3.66%) |
Jan 23, 2008 | 15.47 | 17.09 | 15.24 | 16.96 | 363,742 | +1.36(+8.72%) |
Jan 22, 2008 | 14.41 | 16.19 | 14.41 | 15.60 | 310,340 | +0.24(+1.56%) |
Jan 21, 2008 | 16.24 | 16.48 | 14.75 | 15.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.24 | 16.48 | 14.75 | 15.36 | 378,400 | -1.09(-6.63%) |
Jan 17, 2008 | 16.72 | 16.85 | 16.24 | 16.45 | 180,800 | -0.15(-0.90%) |
Jan 16, 2008 | 16.75 | 17.00 | 16.28 | 16.60 | 181,800 | -0.26(-1.54%) |
Jan 15, 2008 | 16.67 | 16.86 | 16.27 | 16.86 | 150,829 | +0.08(+0.48%) |
Jan 14, 2008 | 17.27 | 17.33 | 16.36 | 16.78 | 148,805 | -0.26(-1.53%) |
Jan 11, 2008 | 17.35 | 17.40 | 16.84 | 17.04 | 149,200 | -0.41(-2.35%) |
Jan 10, 2008 | 17.03 | 17.60 | 16.73 | 17.45 | 161,279 | +0.26(+1.51%) |
Jan 09, 2008 | 17.72 | 17.78 | 16.76 | 17.19 | 180,200 | -0.67(-3.75%) |
Jan 08, 2008 | 17.80 | 18.38 | 17.62 | 17.86 | 251,899 | +0.28(+1.59%) |
Jan 07, 2008 | 17.50 | 17.82 | 16.90 | 17.58 | 206,800 | +0.31(+1.80%) |
Jan 04, 2008 | 17.26 | 17.67 | 16.95 | 17.27 | 254,100 | -0.12(-0.69%) |
Jan 03, 2008 | 18.45 | 18.71 | 17.35 | 17.39 | 220,250 | -1.01(-5.49%) |
Jan 02, 2008 | 18.26 | 18.84 | 18.19 | 18.40 | 248,981 | +0.14(+0.77%) |
Jan 01, 2008 | 18.34 | 18.69 | 18.25 | 18.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.34 | 18.69 | 18.25 | 18.26 | 235,161 | +0.07(+0.38%) |
Dec 28, 2007 | 18.07 | 18.99 | 18.07 | 18.19 | 270,300 | +0.32(+1.79%) |
Dec 27, 2007 | 18.08 | 18.48 | 17.87 | 17.87 | 216,500 | -0.39(-2.14%) |
Dec 26, 2007 | 16.93 | 18.48 | 16.93 | 18.26 | 316,100 | +0.84(+4.82%) |
Dec 24, 2007 | 17.15 | 17.79 | 17.15 | 17.42 | 194,200 | +0.27(+1.57%) |
Dec 21, 2007 | 16.94 | 17.15 | 16.75 | 17.15 | 327,789 | +0.45(+2.69%) |
Dec 20, 2007 | 16.39 | 17.60 | 16.39 | 16.70 | 917,221 | +3.18(+23.52%) |
Dec 19, 2007 | 13.31 | 13.55 | 13.06 | 13.52 | 216,535 | +0.20(+1.50%) |
Dec 18, 2007 | 13.21 | 13.36 | 12.81 | 13.32 | 141,800 | +0.29(+2.23%) |
Dec 17, 2007 | 12.91 | 13.60 | 12.79 | 13.03 | 208,000 | +0.19(+1.48%) |
Dec 14, 2007 | 12.74 | 13.30 | 12.60 | 12.84 | 106,300 | -0.08(-0.62%) |
Dec 13, 2007 | 12.64 | 13.12 | 12.64 | 12.92 | 74,300 | +0.23(+1.81%) |
Dec 12, 2007 | 13.14 | 13.45 | 12.40 | 12.69 | 166,200 | -0.13(-1.01%) |
Dec 11, 2007 | 13.40 | 13.76 | 12.75 | 12.82 | 161,600 | -0.51(-3.83%) |
Dec 10, 2007 | 13.30 | 13.59 | 13.23 | 13.33 | 162,900 | +0.13(+0.98%) |
Dec 07, 2007 | 13.22 | 13.40 | 12.97 | 13.20 | 202,403 | +0.12(+0.92%) |
Dec 06, 2007 | 12.51 | 13.19 | 12.51 | 13.08 | 165,600 | +0.51(+4.06%) |
Dec 05, 2007 | 12.35 | 12.84 | 12.25 | 12.57 | 117,400 | +0.47(+3.88%) |
Dec 04, 2007 | 12.25 | 12.44 | 12.05 | 12.10 | 113,576 | -0.25(-2.02%) |
Dec 03, 2007 | 12.81 | 13.12 | 12.27 | 12.35 | 185,600 | -0.37(-2.91%) |
Nov 30, 2007 | 13.15 | 13.18 | 12.69 | 12.72 | 192,000 | -0.18(-1.40%) |
Nov 29, 2007 | 13.05 | 13.18 | 12.50 | 12.90 | 134,100 | -0.13(-1.00%) |
Nov 28, 2007 | 12.63 | 13.44 | 12.63 | 13.03 | 173,000 | +0.40(+3.17%) |
Nov 27, 2007 | 12.73 | 12.80 | 12.51 | 12.63 | 163,600 | -0.01(-0.08%) |
Nov 26, 2007 | 13.12 | 13.12 | 12.55 | 12.64 | 148,100 | -0.51(-3.88%) |
Nov 23, 2007 | 13.00 | 13.24 | 12.98 | 13.15 | 49,700 | +0.31(+2.41%) |
Nov 21, 2007 | 12.94 | 13.10 | 12.76 | 12.84 | 129,700 | -0.20(-1.53%) |
Nov 20, 2007 | 13.64 | 13.73 | 12.76 | 13.04 | 174,812 | -0.41(-3.05%) |
Nov 19, 2007 | 13.90 | 13.90 | 13.30 | 13.45 | 188,000 | -0.60(-4.27%) |
Nov 16, 2007 | 14.49 | 14.55 | 13.80 | 14.05 | 199,400 | -0.41(-2.84%) |
Nov 15, 2007 | 15.00 | 15.00 | 14.21 | 14.46 | 140,400 | -0.57(-3.79%) |
Nov 14, 2007 | 16.07 | 16.07 | 14.82 | 15.03 | 157,900 | -0.91(-5.71%) |
Nov 13, 2007 | 15.51 | 15.97 | 15.41 | 15.94 | 204,500 | +0.55(+3.57%) |
Nov 12, 2007 | 15.20 | 15.77 | 15.10 | 15.39 | 190,300 | +0.27(+1.79%) |
Nov 09, 2007 | 15.32 | 15.53 | 15.04 | 15.12 | 139,800 | -0.54(-3.45%) |
Nov 08, 2007 | 15.25 | 15.71 | 14.97 | 15.66 | 351,300 | +0.59(+3.92%) |
Nov 07, 2007 | 15.39 | 15.39 | 15.00 | 15.07 | 198,380 | -0.34(-2.21%) |
Nov 06, 2007 | 15.13 | 15.49 | 14.95 | 15.41 | 113,800 | +0.39(+2.60%) |
Nov 05, 2007 | 14.97 | 15.16 | 14.76 | 15.02 | 134,400 | -0.08(-0.53%) |
Nov 02, 2007 | 15.26 | 15.30 | 14.87 | 15.10 | 433,900 | +0.03(+0.20%) |
Nov 01, 2007 | 15.25 | 15.40 | 14.60 | 15.07 | 250,400 | -0.48(-3.09%) |
Oct 31, 2007 | 15.71 | 15.82 | 15.32 | 15.55 | 180,000 | -0.24(-1.52%) |
Oct 30, 2007 | 16.14 | 16.22 | 15.68 | 15.79 | 107,600 | -0.37(-2.29%) |
Oct 29, 2007 | 16.30 | 16.31 | 15.75 | 16.16 | 78,800 | -0.11(-0.68%) |
Oct 26, 2007 | 16.22 | 16.27 | 15.57 | 16.27 | 91,700 | +0.40(+2.52%) |
Oct 25, 2007 | 16.45 | 16.49 | 15.70 | 15.87 | 133,400 | -0.51(-3.11%) |
Oct 24, 2007 | 16.60 | 16.62 | 15.83 | 16.38 | 120,900 | -0.27(-1.62%) |
Oct 23, 2007 | 16.90 | 16.90 | 16.29 | 16.65 | 104,800 | -0.08(-0.48%) |
Oct 22, 2007 | 16.68 | 16.78 | 16.17 | 16.73 | 142,100 | -0.16(-0.95%) |
Oct 19, 2007 | 17.21 | 17.22 | 16.75 | 16.89 | 175,400 | -0.35(-2.03%) |
Oct 18, 2007 | 17.20 | 17.49 | 17.03 | 17.24 | 85,700 | +0.01(+0.06%) |
Oct 17, 2007 | 17.28 | 17.65 | 17.09 | 17.23 | 138,000 | +0.24(+1.41%) |
Oct 16, 2007 | 17.15 | 17.22 | 16.69 | 16.99 | 106,500 | -0.10(-0.59%) |
Oct 15, 2007 | 17.52 | 17.52 | 16.66 | 17.09 | 156,700 | -0.38(-2.18%) |
Oct 12, 2007 | 17.50 | 17.58 | 17.13 | 17.47 | 110,900 | -0.03(-0.17%) |
Oct 11, 2007 | 18.00 | 18.04 | 17.50 | 17.50 | 140,200 | -0.35(-1.96%) |
Oct 10, 2007 | 18.05 | 18.05 | 17.52 | 17.85 | 112,700 | -0.15(-0.83%) |
Oct 09, 2007 | 17.80 | 18.22 | 17.67 | 18.00 | 174,400 | +0.29(+1.64%) |
Oct 08, 2007 | 18.18 | 18.22 | 17.46 | 17.71 | 138,500 | -0.47(-2.59%) |
Oct 05, 2007 | 18.10 | 18.35 | 17.72 | 18.18 | 207,000 | +0.18(+1.00%) |
Oct 04, 2007 | 18.43 | 18.43 | 17.67 | 18.00 | 132,800 | -0.32(-1.75%) |
Oct 03, 2007 | 18.50 | 18.67 | 18.13 | 18.32 | 116,300 | -0.25(-1.35%) |
Oct 02, 2007 | 18.55 | 19.00 | 18.52 | 18.57 | 206,100 | +0.09(+0.49%) |
Oct 01, 2007 | 17.64 | 18.88 | 17.64 | 18.48 | 265,500 | +0.84(+4.76%) |
Sep 28, 2007 | 17.99 | 18.20 | 17.44 | 17.64 | 161,400 | -0.09(-0.51%) |
Sep 27, 2007 | 18.01 | 18.18 | 17.66 | 17.73 | 191,800 | -0.26(-1.45%) |
Sep 26, 2007 | 17.89 | 18.16 | 17.60 | 17.99 | 262,300 | +0.13(+0.73%) |
Sep 25, 2007 | 17.50 | 18.13 | 17.45 | 17.86 | 210,600 | +0.15(+0.85%) |
Sep 24, 2007 | 17.38 | 18.21 | 17.38 | 17.71 | 249,500 | +0.41(+2.37%) |
Sep 21, 2007 | 17.72 | 18.14 | 17.22 | 17.30 | 471,300 | -0.25(-1.42%) |
Sep 20, 2007 | 17.45 | 18.34 | 17.22 | 17.55 | 435,200 | +0.05(+0.29%) |
Sep 19, 2007 | 17.87 | 17.99 | 17.32 | 17.50 | 234,300 | -0.22(-1.24%) |
Sep 18, 2007 | 16.67 | 17.73 | 16.67 | 17.72 | 338,500 | +1.16(+7.00%) |
Sep 17, 2007 | 16.80 | 16.82 | 16.43 | 16.56 | 143,500 | -0.42(-2.47%) |
Sep 14, 2007 | 17.18 | 17.25 | 16.56 | 16.98 | 245,200 | -0.37(-2.13%) |
Sep 13, 2007 | 17.79 | 18.22 | 17.22 | 17.35 | 325,300 | -0.44(-2.47%) |
Sep 12, 2007 | 18.03 | 18.40 | 17.76 | 17.79 | 248,100 | -0.24(-1.33%) |
Sep 11, 2007 | 17.96 | 18.78 | 17.79 | 18.03 | 376,800 | +0.09(+0.50%) |
Sep 10, 2007 | 18.33 | 18.57 | 17.53 | 17.94 | 478,500 | -0.10(-0.55%) |
Sep 07, 2007 | 19.00 | 19.23 | 17.90 | 18.04 | 1,084,200 | -1.44(-7.39%) |
Sep 06, 2007 | 17.25 | 19.67 | 17.25 | 19.48 | 1,914,100 | +4.19(+27.40%) |
Sep 05, 2007 | 15.18 | 15.32 | 15.00 | 15.29 | 237,900 | +0.15(+0.99%) |
Sep 04, 2007 | 14.97 | 15.25 | 14.95 | 15.14 | 249,600 | +0.09(+0.60%) |
Aug 31, 2007 | 15.15 | 15.15 | 14.87 | 15.05 | 153,600 | +0.05(+0.33%) |
Aug 30, 2007 | 15.10 | 15.33 | 14.87 | 15.00 | 168,100 | -0.04(-0.27%) |
Aug 29, 2007 | 14.60 | 15.04 | 14.52 | 15.04 | 179,400 | +0.55(+3.80%) |
Aug 28, 2007 | 14.84 | 14.86 | 14.49 | 14.49 | 110,300 | -0.48(-3.21%) |
Aug 27, 2007 | 14.98 | 15.15 | 14.82 | 14.97 | 94,000 | -0.09(-0.60%) |
Aug 24, 2007 | 14.79 | 15.12 | 14.63 | 15.06 | 123,000 | +0.22(+1.48%) |
Aug 23, 2007 | 15.51 | 15.68 | 14.74 | 14.84 | 252,400 | -0.37(-2.43%) |
Aug 22, 2007 | 15.25 | 15.38 | 14.92 | 15.21 | 199,000 | +0.16(+1.06%) |
Aug 21, 2007 | 15.62 | 15.62 | 14.96 | 15.05 | 180,900 | -0.51(-3.28%) |
Aug 20, 2007 | 15.69 | 15.70 | 15.11 | 15.56 | 190,200 | +0.04(+0.26%) |
Aug 17, 2007 | 16.01 | 16.12 | 15.27 | 15.52 | 284,300 | +0.13(+0.84%) |
Aug 16, 2007 | 14.78 | 15.64 | 14.51 | 15.39 | 424,300 | +0.60(+4.06%) |
Aug 15, 2007 | 15.34 | 15.64 | 14.61 | 14.79 | 320,800 | -0.42(-2.76%) |
Aug 14, 2007 | 15.67 | 15.74 | 15.17 | 15.21 | 266,500 | -0.31(-2.00%) |
Aug 13, 2007 | 16.49 | 16.49 | 15.41 | 15.52 | 600,600 | -0.57(-3.54%) |
Aug 10, 2007 | 14.17 | 16.16 | 14.03 | 16.09 | 792,100 | +1.65(+11.43%) |
Aug 09, 2007 | 14.25 | 14.94 | 14.23 | 14.44 | 1,277,900 | -0.15(-1.03%) |
Aug 08, 2007 | 14.35 | 15.27 | 14.02 | 14.59 | 777,000 | +0.40(+2.82%) |
Aug 07, 2007 | 14.31 | 14.47 | 13.60 | 14.19 | 754,800 | -0.22(-1.53%) |
Aug 06, 2007 | 14.40 | 14.45 | 13.89 | 14.41 | 474,600 | -0.14(-0.96%) |
Aug 03, 2007 | 14.60 | 14.94 | 14.53 | 14.55 | 461,500 | -0.39(-2.61%) |
Aug 02, 2007 | 15.15 | 15.19 | 14.47 | 14.94 | 415,638 | -0.22(-1.45%) |
Aug 01, 2007 | 15.46 | 15.54 | 14.90 | 15.16 | 401,200 | -0.42(-2.70%) |
Jul 31, 2007 | 16.54 | 16.56 | 15.52 | 15.58 | 412,800 | -0.79(-4.83%) |
Jul 30, 2007 | 16.73 | 16.73 | 15.75 | 16.37 | 433,900 | +0.05(+0.31%) |
Jul 27, 2007 | 16.58 | 16.78 | 16.01 | 16.32 | 388,800 | -0.44(-2.63%) |
Jul 26, 2007 | 17.05 | 17.20 | 16.60 | 16.76 | 446,000 | -0.51(-2.95%) |
Jul 25, 2007 | 16.98 | 17.36 | 16.98 | 17.27 | 512,600 | +0.18(+1.05%) |
Jul 24, 2007 | 17.20 | 17.76 | 16.96 | 17.09 | 564,900 | -0.17(-0.98%) |
Jul 23, 2007 | 17.65 | 17.66 | 16.82 | 17.26 | 481,500 | -0.58(-3.25%) |
Jul 20, 2007 | 18.35 | 18.38 | 17.81 | 17.84 | 402,800 | -0.54(-2.94%) |
Jul 19, 2007 | 18.60 | 18.89 | 18.26 | 18.38 | 240,400 | -0.01(-0.05%) |
Jul 18, 2007 | 18.82 | 18.83 | 18.10 | 18.39 | 425,300 | -0.57(-3.01%) |
Jul 17, 2007 | 18.97 | 19.38 | 18.73 | 18.96 | 312,600 | +0.06(+0.32%) |
Jul 16, 2007 | 19.00 | 19.30 | 18.57 | 18.90 | 478,800 | -0.22(-1.15%) |
Jul 13, 2007 | 19.20 | 19.56 | 19.00 | 19.12 | 423,500 | -0.08(-0.42%) |
Jul 12, 2007 | 19.10 | 19.67 | 18.96 | 19.20 | 524,400 | +0.17(+0.89%) |
Jul 11, 2007 | 19.04 | 19.48 | 18.88 | 19.03 | 506,800 | -0.16(-0.83%) |
Jul 10, 2007 | 19.75 | 19.92 | 19.08 | 19.19 | 466,200 | -0.84(-4.19%) |
Jul 09, 2007 | 19.94 | 20.17 | 19.85 | 20.03 | 315,300 | +0.03(+0.15%) |
Jul 06, 2007 | 20.00 | 20.27 | 19.93 | 20.00 | 400,600 | -0.05(-0.25%) |
Jul 05, 2007 | 20.14 | 20.42 | 19.82 | 20.05 | 500,900 | -0.18(-0.89%) |
Jul 03, 2007 | 19.95 | 20.47 | 19.89 | 20.23 | 365,600 | +0.23(+1.15%) |
Jul 02, 2007 | 18.44 | 20.48 | 18.82 | 20.00 | 1,058,700 | +1.56(+8.46%) |
Jun 29, 2007 | 19.20 | 19.37 | 18.22 | 18.44 | 582,700 | -0.67(-3.51%) |
Jun 28, 2007 | 19.38 | 19.47 | 19.07 | 19.11 | 368,000 | -0.21(-1.09%) |
Jun 27, 2007 | 19.77 | 19.77 | 19.06 | 19.32 | 797,200 | -0.67(-3.35%) |
Jun 26, 2007 | 20.37 | 20.65 | 19.65 | 19.99 | 497,700 | -0.35(-1.72%) |
Jun 25, 2007 | 20.38 | 20.74 | 20.25 | 20.34 | 446,700 | -0.04(-0.20%) |
Jun 22, 2007 | 20.13 | 20.67 | 20.13 | 20.38 | 463,600 | +0.25(+1.24%) |
Jun 21, 2007 | 20.10 | 20.32 | 19.85 | 20.13 | 415,100 | -0.04(-0.20%) |
Jun 20, 2007 | 20.30 | 20.66 | 20.04 | 20.17 | 534,900 | -0.01(-0.05%) |
Jun 19, 2007 | 19.67 | 20.58 | 19.67 | 20.18 | 518,500 | +0.46(+2.33%) |
Jun 18, 2007 | 19.78 | 19.93 | 19.43 | 19.72 | 377,400 | -0.09(-0.45%) |
Jun 15, 2007 | 20.84 | 21.65 | 19.63 | 19.81 | 449,000 | -0.13(-0.65%) |
Jun 14, 2007 | 19.70 | 20.13 | 19.67 | 19.94 | 318,000 | +0.28(+1.42%) |
Jun 13, 2007 | 20.25 | 20.27 | 19.36 | 19.66 | 589,300 | -0.55(-2.72%) |
Jun 12, 2007 | 20.74 | 20.74 | 20.07 | 20.21 | 380,300 | -0.52(-2.51%) |
Jun 11, 2007 | 21.25 | 21.25 | 20.58 | 20.73 | 458,000 | -0.52(-2.45%) |
Jun 08, 2007 | 21.60 | 21.92 | 20.83 | 21.25 | 710,100 | -0.16(-0.75%) |
Jun 07, 2007 | 22.98 | 22.74 | 21.26 | 21.41 | 2,221,392 | -3.99(-15.71%) |
Jun 06, 2007 | 25.50 | 25.57 | 24.99 | 25.40 | 280,700 | -0.10(-0.39%) |
Jun 05, 2007 | 25.17 | 25.96 | 25.17 | 25.50 | 228,100 | +0.27(+1.07%) |
Jun 04, 2007 | 26.17 | 26.17 | 24.83 | 25.23 | 322,300 | -1.06(-4.03%) |
Jun 01, 2007 | 24.90 | 26.66 | 24.90 | 26.29 | 350,300 | +1.46(+5.88%) |
May 31, 2007 | 25.09 | 25.43 | 24.67 | 24.83 | 185,600 | -0.29(-1.15%) |
May 30, 2007 | 24.71 | 25.15 | 24.63 | 25.12 | 124,600 | +0.20(+0.80%) |
May 29, 2007 | 24.92 | 25.30 | 24.72 | 24.92 | 142,100 | -0.01(-0.04%) |
May 25, 2007 | 24.73 | 25.00 | 24.66 | 24.93 | 214,800 | +0.20(+0.81%) |
May 24, 2007 | 25.32 | 25.57 | 24.54 | 24.73 | 320,950 | -0.67(-2.64%) |
May 23, 2007 | 26.02 | 26.33 | 25.34 | 25.40 | 249,600 | -0.62(-2.38%) |
May 22, 2007 | 25.90 | 26.20 | 25.46 | 26.02 | 181,650 | +0.24(+0.93%) |
May 21, 2007 | 25.79 | 26.27 | 25.27 | 25.78 | 463,650 | +0.06(+0.23%) |
May 18, 2007 | 24.66 | 25.79 | 24.66 | 25.72 | 461,500 | +1.06(+4.30%) |
May 17, 2007 | 25.05 | 25.17 | 24.53 | 24.66 | 277,000 | -0.45(-1.79%) |
May 16, 2007 | 24.80 | 25.59 | 24.75 | 25.11 | 259,400 | +0.34(+1.37%) |
May 15, 2007 | 24.93 | 25.80 | 24.68 | 24.77 | 460,600 | -0.08(-0.32%) |
May 14, 2007 | 25.61 | 25.61 | 24.80 | 24.85 | 288,250 | -0.81(-3.16%) |
May 11, 2007 | 25.09 | 25.80 | 24.99 | 25.66 | 388,450 | +0.64(+2.56%) |
May 10, 2007 | 24.97 | 25.45 | 24.57 | 25.02 | 340,600 | -0.05(-0.20%) |
May 09, 2007 | 25.10 | 25.26 | 24.77 | 25.07 | 176,000 | -0.17(-0.67%) |
May 08, 2007 | 25.10 | 25.29 | 24.75 | 25.24 | 217,300 | +0.01(+0.04%) |
May 07, 2007 | 25.48 | 25.49 | 25.15 | 25.23 | 108,100 | -0.31(-1.21%) |
May 04, 2007 | 26.19 | 26.19 | 25.32 | 25.54 | 471,100 | -0.65(-2.48%) |
May 03, 2007 | 26.02 | 26.72 | 25.79 | 26.19 | 562,350 | +0.13(+0.50%) |
May 02, 2007 | 25.09 | 26.24 | 24.93 | 26.06 | 377,900 | +0.92(+3.66%) |