Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.170 | 4.280 | 3.820 | 3.870 | 218,411 | -0.28(-6.75%) |
Mar 28, 2008 | 4.100 | 4.270 | 4.060 | 4.150 | 230,659 | -0.02(-0.48%) |
Mar 27, 2008 | 3.850 | 4.280 | 3.850 | 4.170 | 317,289 | +0.31(+8.03%) |
Mar 26, 2008 | 3.590 | 4.120 | 3.400 | 3.860 | 441,459 | +0.25(+6.93%) |
Mar 25, 2008 | 3.480 | 3.745 | 3.330 | 3.610 | 242,057 | +0.14(+4.03%) |
Mar 24, 2008 | 3.140 | 3.560 | 3.140 | 3.470 | 241,737 | +0.32(+10.16%) |
Mar 21, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.00(+0.00%) |
Mar 20, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.10(+3.28%) |
Mar 19, 2008 | 3.240 | 3.370 | 3.030 | 3.050 | 230,882 | -0.19(-5.86%) |
Mar 18, 2008 | 3.080 | 3.300 | 2.850 | 3.240 | 368,413 | +0.24(+8.00%) |
Mar 17, 2008 | 2.870 | 3.110 | 2.700 | 3.000 | 392,065 | +0.10(+3.45%) |
Mar 14, 2008 | 2.960 | 3.000 | 2.710 | 2.900 | 694,890 | -0.04(-1.36%) |
Mar 13, 2008 | 3.200 | 3.460 | 2.910 | 2.940 | 760,253 | -0.32(-9.82%) |
Mar 12, 2008 | 3.420 | 3.560 | 3.120 | 3.260 | 725,404 | -0.15(-4.40%) |
Mar 11, 2008 | 3.600 | 3.900 | 3.200 | 3.410 | 412,525 | -0.09(-2.57%) |
Mar 10, 2008 | 3.900 | 3.900 | 3.500 | 3.500 | 399,081 | -0.38(-9.79%) |
Mar 07, 2008 | 3.940 | 4.160 | 3.610 | 3.880 | 319,064 | -0.13(-3.24%) |
Mar 06, 2008 | 4.170 | 4.170 | 4.000 | 4.010 | 226,922 | -0.19(-4.52%) |
Mar 05, 2008 | 4.200 | 4.330 | 3.940 | 4.200 | 394,394 | +0.04(+0.96%) |
Mar 04, 2008 | 4.250 | 4.290 | 4.140 | 4.160 | 236,510 | -0.12(-2.80%) |
Mar 03, 2008 | 4.480 | 4.480 | 4.250 | 4.280 | 250,865 | -0.28(-6.14%) |
Feb 29, 2008 | 4.720 | 4.980 | 4.500 | 4.560 | 262,934 | -0.23(-4.80%) |
Feb 28, 2008 | 4.790 | 4.990 | 4.690 | 4.790 | 235,912 | +0.02(+0.42%) |
Feb 27, 2008 | 4.690 | 4.870 | 4.590 | 4.770 | 225,170 | +0.02(+0.42%) |
Feb 26, 2008 | 4.500 | 5.000 | 4.450 | 4.750 | 310,918 | +0.26(+5.79%) |
Feb 25, 2008 | 4.780 | 5.250 | 4.490 | 4.490 | 539,643 | -0.27(-5.67%) |
Feb 22, 2008 | 4.740 | 4.820 | 4.720 | 4.760 | 229,737 | +0.06(+1.28%) |
Feb 21, 2008 | 5.070 | 5.200 | 4.630 | 4.700 | 917,765 | -0.30(-6.00%) |
Feb 20, 2008 | 4.880 | 5.010 | 4.800 | 5.000 | 150,433 | +0.10(+2.04%) |
Feb 19, 2008 | 5.250 | 5.350 | 4.860 | 4.900 | 287,558 | -0.32(-6.13%) |
Feb 18, 2008 | 5.260 | 5.280 | 4.955 | 5.220 | 544,089 | +0.00(+0.00%) |
Feb 15, 2008 | 5.260 | 5.280 | 4.955 | 5.220 | 544,089 | -0.09(-1.69%) |
Feb 14, 2008 | 5.100 | 5.350 | 4.620 | 5.310 | 791,369 | +0.19(+3.71%) |
Feb 13, 2008 | 4.970 | 5.260 | 4.750 | 5.120 | 467,674 | +0.21(+4.28%) |
Feb 12, 2008 | 4.590 | 5.020 | 4.550 | 4.910 | 695,742 | +0.41(+9.11%) |
Feb 11, 2008 | 4.310 | 4.610 | 4.263 | 4.500 | 568,155 | +0.20(+4.65%) |
Feb 08, 2008 | 4.290 | 4.400 | 4.150 | 4.300 | 464,091 | +0.01(+0.23%) |
Feb 07, 2008 | 4.280 | 4.370 | 4.090 | 4.290 | 424,367 | +0.00(+0.00%) |
Feb 06, 2008 | 4.410 | 4.540 | 4.210 | 4.290 | 691,526 | -0.11(-2.50%) |
Feb 05, 2008 | 4.600 | 4.790 | 4.390 | 4.400 | 355,128 | -0.28(-5.98%) |
Feb 04, 2008 | 4.610 | 4.990 | 4.600 | 4.680 | 494,517 | +0.10(+2.18%) |
Feb 01, 2008 | 4.300 | 4.710 | 4.300 | 4.580 | 454,948 | +0.31(+7.26%) |
Jan 31, 2008 | 4.290 | 4.450 | 4.270 | 4.270 | 611,902 | -0.04(-0.93%) |
Jan 30, 2008 | 4.290 | 4.440 | 4.260 | 4.310 | 890,860 | +0.01(+0.23%) |
Jan 29, 2008 | 4.530 | 4.620 | 4.270 | 4.300 | 943,820 | -0.19(-4.23%) |
Jan 28, 2008 | 4.630 | 4.740 | 4.490 | 4.490 | 553,601 | -0.14(-3.02%) |
Jan 25, 2008 | 4.940 | 5.000 | 4.590 | 4.630 | 293,154 | -0.27(-5.51%) |
Jan 24, 2008 | 5.040 | 5.170 | 4.900 | 4.900 | 336,775 | -0.09(-1.80%) |
Jan 23, 2008 | 4.800 | 5.020 | 4.600 | 4.990 | 424,309 | +0.07(+1.42%) |
Jan 22, 2008 | 5.200 | 5.200 | 4.800 | 4.920 | 654,145 | -0.35(-6.64%) |
Jan 21, 2008 | 5.440 | 5.540 | 5.170 | 5.270 | 299,740 | +0.00(+0.00%) |
Jan 18, 2008 | 5.440 | 5.540 | 5.170 | 5.270 | 299,740 | -0.19(-3.48%) |
Jan 17, 2008 | 5.930 | 5.960 | 5.380 | 5.460 | 368,634 | -0.39(-6.67%) |
Jan 16, 2008 | 5.770 | 6.000 | 5.676 | 5.850 | 309,731 | +0.09(+1.56%) |
Jan 15, 2008 | 5.910 | 6.140 | 5.700 | 5.760 | 465,898 | -0.23(-3.84%) |
Jan 14, 2008 | 5.790 | 6.040 | 5.760 | 5.990 | 293,318 | +0.23(+3.99%) |
Jan 11, 2008 | 5.730 | 5.940 | 5.520 | 5.760 | 508,431 | +0.02(+0.35%) |
Jan 10, 2008 | 5.770 | 5.980 | 5.660 | 5.740 | 698,050 | +0.04(+0.70%) |
Jan 09, 2008 | 5.880 | 6.080 | 5.680 | 5.700 | 314,561 | -0.22(-3.72%) |
Jan 08, 2008 | 5.890 | 6.130 | 5.760 | 5.920 | 1,608,940 | +0.04(+0.68%) |
Jan 07, 2008 | 5.830 | 6.090 | 5.650 | 5.880 | 1,111,708 | +0.12(+2.08%) |
Jan 04, 2008 | 6.090 | 6.260 | 5.670 | 5.760 | 909,346 | -0.35(-5.73%) |
Jan 03, 2008 | 6.700 | 6.730 | 6.000 | 6.110 | 572,018 | -0.39(-6.00%) |
Jan 02, 2008 | 6.920 | 7.130 | 6.440 | 6.500 | 386,806 | -0.38(-5.52%) |
Jan 01, 2008 | 6.790 | 6.890 | 6.590 | 6.880 | 361,646 | +0.00(+0.00%) |
Dec 31, 2007 | 6.790 | 6.890 | 6.590 | 6.880 | 361,646 | +0.09(+1.33%) |
Dec 28, 2007 | 6.660 | 6.990 | 6.490 | 6.790 | 555,918 | +0.23(+3.51%) |
Dec 27, 2007 | 7.000 | 7.050 | 6.560 | 6.560 | 337,778 | -0.44(-6.29%) |
Dec 26, 2007 | 6.850 | 7.900 | 6.800 | 7.000 | 422,260 | +0.15(+2.19%) |
Dec 24, 2007 | 6.910 | 6.940 | 6.750 | 6.850 | 161,900 | +0.00(+0.00%) |
Dec 21, 2007 | 7.140 | 7.150 | 6.780 | 6.850 | 549,338 | -0.15(-2.14%) |
Dec 20, 2007 | 7.130 | 7.160 | 6.730 | 7.000 | 444,325 | -0.12(-1.69%) |
Dec 19, 2007 | 7.340 | 7.440 | 7.000 | 7.120 | 357,417 | -0.22(-3.00%) |
Dec 18, 2007 | 7.250 | 7.400 | 6.750 | 7.340 | 500,207 | +0.24(+3.38%) |
Dec 17, 2007 | 7.700 | 7.700 | 7.090 | 7.100 | 574,079 | -0.51(-6.70%) |
Dec 14, 2007 | 8.160 | 8.210 | 7.510 | 7.610 | 553,379 | -0.53(-6.51%) |
Dec 13, 2007 | 9.030 | 9.300 | 8.070 | 8.140 | 623,352 | -0.71(-8.02%) |
Dec 12, 2007 | 8.890 | 9.040 | 8.310 | 8.850 | 968,359 | +0.22(+2.55%) |
Dec 11, 2007 | 8.800 | 9.010 | 8.580 | 8.630 | 972,992 | -0.16(-1.82%) |
Dec 10, 2007 | 8.760 | 8.970 | 8.640 | 8.790 | 602,984 | +0.07(+0.80%) |
Dec 07, 2007 | 8.050 | 9.180 | 8.010 | 8.720 | 2,024,155 | +0.71(+8.86%) |
Dec 06, 2007 | 8.430 | 8.650 | 7.970 | 8.010 | 495,711 | -0.42(-4.98%) |
Dec 05, 2007 | 8.500 | 8.600 | 8.180 | 8.430 | 426,437 | +0.12(+1.44%) |
Dec 04, 2007 | 8.560 | 8.730 | 8.310 | 8.310 | 190,305 | -0.27(-3.15%) |
Dec 03, 2007 | 9.000 | 9.120 | 8.510 | 8.580 | 304,564 | -0.41(-4.56%) |
Nov 30, 2007 | 8.850 | 9.110 | 8.550 | 8.990 | 543,536 | +0.26(+2.98%) |
Nov 29, 2007 | 8.590 | 8.830 | 8.400 | 8.730 | 366,614 | +0.14(+1.63%) |
Nov 28, 2007 | 8.080 | 9.120 | 7.910 | 8.590 | 1,522,379 | +0.59(+7.37%) |
Nov 27, 2007 | 8.500 | 8.570 | 7.800 | 8.000 | 540,196 | +0.03(+0.38%) |
Nov 26, 2007 | 8.070 | 8.320 | 7.850 | 7.970 | 961,897 | -0.07(-0.87%) |
Nov 23, 2007 | 8.080 | 8.190 | 7.960 | 8.040 | 69,040 | +0.03(+0.37%) |
Nov 21, 2007 | 8.050 | 8.070 | 7.780 | 8.010 | 379,763 | -0.15(-1.84%) |
Nov 20, 2007 | 8.080 | 8.250 | 7.470 | 8.160 | 858,778 | +0.08(+0.99%) |
Nov 19, 2007 | 8.060 | 8.404 | 7.940 | 8.080 | 877,389 | +0.03(+0.37%) |
Nov 16, 2007 | 8.040 | 8.260 | 7.760 | 8.050 | 571,134 | +0.00(+0.00%) |
Nov 15, 2007 | 8.000 | 8.170 | 7.820 | 8.050 | 740,757 | +0.03(+0.37%) |
Nov 14, 2007 | 8.330 | 8.330 | 7.960 | 8.020 | 369,699 | -0.30(-3.61%) |
Nov 13, 2007 | 8.160 | 8.570 | 8.000 | 8.320 | 654,288 | +0.26(+3.23%) |
Nov 12, 2007 | 8.420 | 8.420 | 7.950 | 8.060 | 649,083 | -0.24(-2.89%) |
Nov 09, 2007 | 8.910 | 9.070 | 8.240 | 8.300 | 1,074,919 | -0.93(-10.08%) |
Nov 08, 2007 | 10.00 | 10.09 | 8.700 | 9.230 | 1,439,341 | -0.47(-4.85%) |
Nov 07, 2007 | 9.600 | 10.05 | 9.600 | 9.700 | 1,481,040 | -0.51(-5.00%) |
Nov 06, 2007 | 10.56 | 10.70 | 9.820 | 10.21 | 1,194,539 | -0.46(-4.31%) |
Nov 05, 2007 | 11.01 | 11.18 | 10.64 | 10.67 | 763,983 | -0.46(-4.13%) |
Nov 02, 2007 | 13.15 | 13.20 | 11.05 | 11.13 | 3,754,624 | -0.02(-0.18%) |
Nov 01, 2007 | 12.30 | 12.31 | 10.83 | 11.15 | 6,008,492 | -3.85(-25.67%) |
Oct 31, 2007 | 14.90 | 15.36 | 14.43 | 15.00 | 700,300 | +0.06(+0.40%) |
Oct 30, 2007 | 15.41 | 15.41 | 14.90 | 14.94 | 444,695 | -0.46(-2.99%) |
Oct 29, 2007 | 15.71 | 15.84 | 15.16 | 15.40 | 439,947 | -0.32(-2.04%) |
Oct 26, 2007 | 16.41 | 16.64 | 15.50 | 15.72 | 445,339 | -0.52(-3.20%) |
Oct 25, 2007 | 16.52 | 16.54 | 16.12 | 16.24 | 277,601 | -0.17(-1.04%) |
Oct 24, 2007 | 16.47 | 16.51 | 15.95 | 16.41 | 276,234 | -0.10(-0.61%) |
Oct 23, 2007 | 17.10 | 17.13 | 16.07 | 16.51 | 605,278 | -0.43(-2.54%) |
Oct 22, 2007 | 17.37 | 17.60 | 16.61 | 16.94 | 424,000 | -0.47(-2.70%) |
Oct 19, 2007 | 17.95 | 17.95 | 17.40 | 17.41 | 411,274 | -0.57(-3.17%) |
Oct 18, 2007 | 17.91 | 18.32 | 17.35 | 17.98 | 516,815 | -0.02(-0.11%) |
Oct 17, 2007 | 19.39 | 19.39 | 17.74 | 18.00 | 875,393 | -1.34(-6.93%) |
Oct 16, 2007 | 17.93 | 19.40 | 17.72 | 19.34 | 1,511,927 | +1.31(+7.27%) |
Oct 15, 2007 | 17.06 | 18.68 | 16.85 | 18.03 | 895,884 | +1.01(+5.93%) |
Oct 12, 2007 | 17.18 | 17.50 | 16.76 | 17.02 | 337,990 | -0.19(-1.10%) |
Oct 11, 2007 | 17.02 | 17.46 | 16.89 | 17.21 | 1,123,039 | +0.19(+1.12%) |
Oct 10, 2007 | 15.42 | 17.58 | 15.40 | 17.02 | 1,648,638 | +1.63(+10.59%) |
Oct 09, 2007 | 14.27 | 15.55 | 14.27 | 15.39 | 883,540 | +1.11(+7.77%) |
Oct 08, 2007 | 14.41 | 14.55 | 14.17 | 14.28 | 303,831 | -0.10(-0.70%) |
Oct 05, 2007 | 14.02 | 14.66 | 13.97 | 14.38 | 353,433 | +0.41(+2.93%) |
Oct 04, 2007 | 14.27 | 14.29 | 13.80 | 13.97 | 346,967 | -0.18(-1.27%) |
Oct 03, 2007 | 13.48 | 14.27 | 13.48 | 14.15 | 524,852 | +0.59(+4.35%) |
Oct 02, 2007 | 14.17 | 14.22 | 13.56 | 13.56 | 355,419 | -0.64(-4.51%) |
Oct 01, 2007 | 13.87 | 14.25 | 13.79 | 14.20 | 407,715 | +0.29(+2.08%) |
Sep 28, 2007 | 13.36 | 13.92 | 13.24 | 13.91 | 578,157 | +0.51(+3.81%) |
Sep 27, 2007 | 13.93 | 14.15 | 13.36 | 13.40 | 416,970 | -0.22(-1.62%) |
Sep 26, 2007 | 13.81 | 13.95 | 13.23 | 13.62 | 454,242 | -0.13(-0.95%) |
Sep 25, 2007 | 13.85 | 14.10 | 13.63 | 13.75 | 311,434 | -0.20(-1.43%) |
Sep 24, 2007 | 14.94 | 14.94 | 13.84 | 13.95 | 556,483 | -1.07(-7.12%) |
Sep 21, 2007 | 15.45 | 15.45 | 14.95 | 15.02 | 561,322 | -0.43(-2.78%) |
Sep 20, 2007 | 15.52 | 15.63 | 15.39 | 15.45 | 186,940 | -0.12(-0.77%) |
Sep 19, 2007 | 15.03 | 15.61 | 14.42 | 15.57 | 701,011 | +0.57(+3.80%) |
Sep 18, 2007 | 14.81 | 15.01 | 14.58 | 15.00 | 279,850 | +0.14(+0.94%) |
Sep 17, 2007 | 15.00 | 15.00 | 14.74 | 14.86 | 219,489 | -0.15(-1.00%) |
Sep 14, 2007 | 15.05 | 15.15 | 14.95 | 15.01 | 116,770 | -0.07(-0.46%) |
Sep 13, 2007 | 14.82 | 15.25 | 14.72 | 15.08 | 191,555 | +0.35(+2.38%) |
Sep 12, 2007 | 14.54 | 15.20 | 14.40 | 14.73 | 433,061 | +0.34(+2.36%) |
Sep 11, 2007 | 14.40 | 14.55 | 13.99 | 14.39 | 384,714 | +0.12(+0.84%) |
Sep 10, 2007 | 14.30 | 14.47 | 14.18 | 14.27 | 260,090 | +0.30(+2.15%) |
Sep 07, 2007 | 14.13 | 14.13 | 13.75 | 13.97 | 388,095 | -0.29(-2.03%) |
Sep 06, 2007 | 14.41 | 14.57 | 14.13 | 14.26 | 898,394 | -0.16(-1.11%) |
Sep 05, 2007 | 14.82 | 14.97 | 14.38 | 14.42 | 2,059,746 | -0.43(-2.90%) |
Sep 04, 2007 | 14.93 | 15.05 | 14.81 | 14.85 | 2,947,746 | -0.08(-0.54%) |
Aug 31, 2007 | 15.00 | 15.08 | 14.56 | 14.93 | 3,088,931 | +0.03(+0.20%) |
Aug 30, 2007 | 14.86 | 15.05 | 14.61 | 14.90 | 2,156,105 | -0.03(-0.20%) |
Aug 29, 2007 | 14.85 | 15.37 | 14.80 | 14.93 | 1,976,528 | +0.16(+1.08%) |
Aug 28, 2007 | 15.00 | 15.25 | 14.66 | 14.77 | 2,245,717 | -0.28(-1.86%) |
Aug 27, 2007 | 14.96 | 15.27 | 14.79 | 15.05 | 1,823,818 | +0.09(+0.60%) |
Aug 24, 2007 | 15.35 | 15.49 | 14.86 | 14.96 | 2,520,244 | -0.35(-2.29%) |
Aug 23, 2007 | 15.57 | 15.70 | 15.06 | 15.31 | 1,075,060 | -0.22(-1.42%) |
Aug 22, 2007 | 15.26 | 15.64 | 15.04 | 15.53 | 1,589,248 | +0.29(+1.90%) |
Aug 21, 2007 | 15.21 | 15.67 | 14.80 | 15.24 | 1,765,693 | -0.08(-0.52%) |
Aug 20, 2007 | 15.17 | 15.50 | 14.87 | 15.32 | 1,542,696 | +0.32(+2.13%) |
Aug 17, 2007 | 15.65 | 15.65 | 14.81 | 15.00 | 1,328,054 | -0.24(-1.57%) |
Aug 16, 2007 | 15.22 | 15.85 | 14.81 | 15.24 | 1,531,207 | -0.02(-0.13%) |
Aug 15, 2007 | 15.64 | 16.08 | 15.16 | 15.26 | 1,023,470 | -0.31(-1.99%) |
Aug 14, 2007 | 16.11 | 16.74 | 15.38 | 15.57 | 1,147,213 | -0.45(-2.81%) |
Aug 13, 2007 | 16.23 | 18.15 | 15.85 | 16.02 | 1,561,079 | -0.25(-1.54%) |
Aug 10, 2007 | 15.54 | 16.75 | 15.08 | 16.27 | 2,527,516 | +0.59(+3.76%) |
Aug 09, 2007 | 15.40 | 16.50 | 15.09 | 15.68 | 3,965,456 | +0.26(+1.69%) |
Aug 08, 2007 | 16.08 | 16.29 | 15.22 | 15.42 | 2,436,434 | -0.58(-3.63%) |
Aug 07, 2007 | 16.08 | 16.46 | 15.06 | 16.00 | 4,435,765 | -0.06(-0.37%) |
Aug 06, 2007 | 16.33 | 16.87 | 15.77 | 16.06 | 2,276,922 | -0.21(-1.29%) |
Aug 03, 2007 | 16.22 | 17.86 | 15.71 | 16.27 | 1,797,731 | -1.55(-8.70%) |
Aug 02, 2007 | 18.77 | 19.15 | 16.82 | 17.82 | 2,804,504 | -0.82(-4.40%) |
Aug 01, 2007 | 18.63 | 19.00 | 17.57 | 18.64 | 2,205,126 | -0.07(-0.37%) |
Jul 31, 2007 | 18.66 | 19.62 | 18.15 | 18.71 | 1,867,453 | +0.14(+0.75%) |
Jul 30, 2007 | 18.54 | 19.10 | 18.07 | 18.57 | 1,416,552 | -0.02(-0.11%) |
Jul 27, 2007 | 18.47 | 19.16 | 17.68 | 18.59 | 1,736,965 | +0.04(+0.22%) |
Jul 26, 2007 | 19.04 | 19.48 | 18.21 | 18.55 | 1,616,288 | -0.63(-3.28%) |
Jul 25, 2007 | 19.36 | 19.85 | 18.74 | 19.18 | 2,059,340 | -0.16(-0.83%) |
Jul 24, 2007 | 19.97 | 20.11 | 19.18 | 19.34 | 1,023,911 | -0.54(-2.72%) |
Jul 23, 2007 | 20.00 | 20.21 | 19.56 | 19.88 | 969,514 | -0.17(-0.85%) |
Jul 20, 2007 | 20.19 | 20.50 | 19.80 | 20.05 | 1,191,446 | -0.18(-0.89%) |
Jul 19, 2007 | 20.30 | 20.46 | 20.07 | 20.23 | 597,626 | -0.01(-0.05%) |
Jul 18, 2007 | 20.36 | 20.90 | 20.07 | 20.24 | 706,445 | -0.21(-1.03%) |
Jul 17, 2007 | 20.63 | 20.85 | 20.06 | 20.45 | 1,032,111 | -0.26(-1.26%) |
Jul 16, 2007 | 20.96 | 21.22 | 20.35 | 20.71 | 1,011,255 | -0.49(-2.31%) |
Jul 13, 2007 | 20.86 | 21.50 | 20.51 | 21.20 | 799,262 | +0.30(+1.44%) |
Jul 12, 2007 | 20.61 | 21.10 | 20.24 | 20.90 | 908,652 | +0.41(+2.00%) |
Jul 11, 2007 | 19.92 | 20.51 | 19.56 | 20.49 | 1,105,982 | +0.52(+2.60%) |
Jul 10, 2007 | 19.90 | 20.27 | 19.70 | 19.97 | 995,928 | -0.03(-0.15%) |
Jul 09, 2007 | 20.01 | 20.10 | 19.70 | 20.00 | 450,691 | +0.00(+0.00%) |
Jul 06, 2007 | 20.01 | 20.29 | 19.69 | 20.00 | 355,824 | +0.08(+0.40%) |
Jul 05, 2007 | 19.86 | 20.11 | 19.39 | 19.92 | 1,019,109 | +0.14(+0.71%) |
Jul 03, 2007 | 20.06 | 20.20 | 19.70 | 19.78 | 338,607 | -0.18(-0.90%) |
Jul 02, 2007 | 20.52 | 20.52 | 19.91 | 19.96 | 945,255 | -0.30(-1.48%) |
Jun 29, 2007 | 20.74 | 20.90 | 19.96 | 20.26 | 1,181,425 | -0.45(-2.17%) |
Jun 28, 2007 | 20.96 | 21.12 | 20.61 | 20.71 | 792,398 | -0.23(-1.10%) |
Jun 27, 2007 | 20.83 | 21.28 | 20.80 | 20.94 | 588,935 | -0.02(-0.10%) |
Jun 26, 2007 | 21.14 | 21.46 | 20.69 | 20.96 | 542,340 | -0.15(-0.71%) |
Jun 25, 2007 | 21.10 | 21.49 | 20.52 | 21.11 | 775,231 | -0.07(-0.33%) |
Jun 22, 2007 | 21.51 | 21.71 | 20.50 | 21.18 | 3,937,375 | -0.22(-1.03%) |
Jun 21, 2007 | 21.31 | 21.74 | 20.94 | 21.40 | 816,933 | +0.00(+0.00%) |
Jun 20, 2007 | 22.14 | 22.49 | 21.13 | 21.40 | 775,700 | -0.70(-3.17%) |
Jun 19, 2007 | 21.19 | 22.48 | 20.92 | 22.10 | 2,540,600 | +0.71(+3.32%) |
Jun 18, 2007 | 20.46 | 21.58 | 20.29 | 21.39 | 1,698,400 | +0.93(+4.55%) |
Jun 15, 2007 | 20.57 | 20.60 | 20.05 | 20.46 | 2,003,900 | -0.02(-0.10%) |
Jun 14, 2007 | 20.55 | 20.70 | 19.95 | 20.48 | 1,955,000 | +0.01(+0.05%) |
Jun 13, 2007 | 20.71 | 20.75 | 20.29 | 20.47 | 442,700 | -0.19(-0.92%) |
Jun 12, 2007 | 20.61 | 21.00 | 20.22 | 20.66 | 455,200 | -0.03(-0.14%) |
Jun 11, 2007 | 20.64 | 21.00 | 20.45 | 20.69 | 570,183 | +0.06(+0.29%) |
Jun 08, 2007 | 20.68 | 20.89 | 20.30 | 20.63 | 610,470 | +0.07(+0.34%) |
Jun 07, 2007 | 21.19 | 21.67 | 20.26 | 20.56 | 448,691 | -0.75(-3.52%) |
Jun 06, 2007 | 21.31 | 21.82 | 20.52 | 21.31 | 910,602 | -0.08(-0.37%) |
Jun 05, 2007 | 21.18 | 21.80 | 21.18 | 21.39 | 1,225,896 | +0.23(+1.09%) |
Jun 04, 2007 | 20.14 | 21.35 | 19.92 | 21.16 | 1,635,307 | +0.88(+4.34%) |
Jun 01, 2007 | 20.05 | 20.70 | 20.01 | 20.28 | 736,070 | +0.26(+1.30%) |
May 31, 2007 | 19.79 | 20.31 | 19.45 | 20.02 | 759,708 | +0.23(+1.16%) |
May 30, 2007 | 19.91 | 20.18 | 19.56 | 19.79 | 636,866 | -0.12(-0.60%) |
May 29, 2007 | 20.33 | 20.34 | 19.71 | 19.91 | 533,106 | -0.46(-2.26%) |
May 25, 2007 | 19.79 | 20.62 | 19.65 | 20.37 | 779,162 | +0.66(+3.35%) |
May 24, 2007 | 20.01 | 20.50 | 19.33 | 19.71 | 1,320,008 | -0.33(-1.65%) |
May 23, 2007 | 20.49 | 20.75 | 19.85 | 20.04 | 446,728 | -0.21(-1.04%) |
May 22, 2007 | 20.37 | 20.89 | 19.76 | 20.25 | 1,161,019 | +0.07(+0.35%) |
May 21, 2007 | 20.31 | 20.74 | 19.97 | 20.18 | 1,388,462 | -0.31(-1.51%) |
May 18, 2007 | 20.64 | 20.80 | 20.00 | 20.49 | 1,309,788 | +0.12(+0.59%) |
May 17, 2007 | 19.50 | 20.50 | 19.14 | 20.37 | 1,664,717 | +0.78(+3.98%) |
May 16, 2007 | 19.60 | 20.43 | 19.15 | 19.59 | 1,362,415 | +0.02(+0.10%) |
May 15, 2007 | 19.39 | 19.97 | 18.75 | 19.57 | 1,485,968 | -0.04(-0.20%) |
May 14, 2007 | 19.51 | 20.00 | 19.09 | 19.61 | 918,878 | +0.19(+0.98%) |
May 11, 2007 | 19.96 | 20.44 | 19.38 | 19.42 | 611,616 | -0.45(-2.26%) |
May 10, 2007 | 20.52 | 20.86 | 19.65 | 19.87 | 1,546,942 | -0.52(-2.55%) |
May 09, 2007 | 20.70 | 20.70 | 20.02 | 20.39 | 1,026,845 | -0.21(-1.02%) |
May 08, 2007 | 21.19 | 21.37 | 20.50 | 20.60 | 1,132,543 | -0.70(-3.29%) |
May 07, 2007 | 21.15 | 21.66 | 20.74 | 21.30 | 869,478 | +0.12(+0.57%) |
May 04, 2007 | 21.23 | 21.97 | 20.69 | 21.18 | 798,843 | -0.15(-0.70%) |
May 03, 2007 | 21.11 | 21.53 | 20.70 | 21.33 | 819,374 | +0.25(+1.19%) |
May 02, 2007 | 21.12 | 21.85 | 21.03 | 21.08 | 734,939 | -0.22(-1.03%) |
May 01, 2007 | 21.51 | 21.99 | 20.66 | 21.30 | 1,967,096 | -0.21(-0.98%) |
Apr 30, 2007 | 22.55 | 22.83 | 21.29 | 21.51 | 1,044,714 | -0.10(-0.46%) |
Apr 27, 2007 | 21.20 | 21.90 | 21.06 | 21.61 | 477,321 | +0.13(+0.61%) |
Apr 26, 2007 | 20.14 | 21.57 | 20.00 | 21.48 | 1,837,907 | +1.57(+7.89%) |
Apr 25, 2007 | 19.58 | 20.14 | 18.92 | 19.91 | 2,251,225 | +0.25(+1.27%) |
Apr 24, 2007 | 20.60 | 20.68 | 19.66 | 19.66 | 1,577,409 | -0.97(-4.70%) |
Apr 23, 2007 | 20.92 | 21.00 | 20.46 | 20.63 | 1,627,850 | -0.07(-0.34%) |
Apr 20, 2007 | 20.82 | 21.35 | 20.25 | 20.70 | 1,096,188 | +0.06(+0.29%) |
Apr 19, 2007 | 21.40 | 21.45 | 20.60 | 20.64 | 868,002 | -0.78(-3.64%) |
Apr 18, 2007 | 21.72 | 22.00 | 21.41 | 21.42 | 400,346 | -0.38(-1.74%) |
Apr 17, 2007 | 21.58 | 22.07 | 21.41 | 21.80 | 511,450 | +0.04(+0.18%) |
Apr 16, 2007 | 21.51 | 22.10 | 21.50 | 21.76 | 323,666 | +0.01(+0.05%) |
Apr 13, 2007 | 21.75 | 22.28 | 21.42 | 21.75 | 411,503 | -0.06(-0.28%) |
Apr 12, 2007 | 21.82 | 22.50 | 21.66 | 21.81 | 248,392 | -0.15(-0.68%) |
Apr 11, 2007 | 22.45 | 22.77 | 21.70 | 21.96 | 334,707 | -0.35(-1.57%) |
Apr 10, 2007 | 22.15 | 23.00 | 21.85 | 22.31 | 1,163,502 | +0.13(+0.59%) |
Apr 09, 2007 | 22.33 | 22.52 | 21.89 | 22.18 | 371,119 | -0.26(-1.16%) |
Apr 05, 2007 | 22.49 | 22.63 | 21.92 | 22.44 | 365,437 | +0.04(+0.18%) |
Apr 04, 2007 | 22.74 | 23.00 | 22.18 | 22.40 | 514,952 | -0.10(-0.44%) |
Apr 03, 2007 | 23.53 | 23.59 | 22.50 | 22.50 | 378,818 | -0.89(-3.81%) |