Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.34 | 14.34 | 13.66 | 13.93 | 7,211,818 | -0.34(-2.41%) |
Apr 29, 2008 | 14.48 | 14.55 | 14.10 | 14.28 | 3,623,926 | -0.20(-1.37%) |
Apr 28, 2008 | 14.47 | 14.89 | 14.44 | 14.47 | 7,801,330 | +0.05(+0.37%) |
Apr 25, 2008 | 14.16 | 14.55 | 14.02 | 14.42 | 5,096,623 | +0.41(+2.95%) |
Apr 24, 2008 | 13.85 | 14.06 | 13.67 | 14.01 | 7,351,383 | +0.24(+1.72%) |
Apr 23, 2008 | 13.84 | 14.01 | 13.65 | 13.77 | 4,212,089 | -0.05(-0.33%) |
Apr 22, 2008 | 14.01 | 14.15 | 13.70 | 13.82 | 3,336,509 | -0.32(-2.27%) |
Apr 21, 2008 | 13.96 | 14.30 | 13.86 | 14.14 | 3,443,917 | +0.00(+0.00%) |
Apr 18, 2008 | 14.17 | 14.52 | 13.89 | 14.14 | 5,250,128 | +0.21(+1.48%) |
Apr 17, 2008 | 13.66 | 14.15 | 13.52 | 13.93 | 3,603,505 | +0.20(+1.45%) |
Apr 16, 2008 | 13.11 | 13.73 | 13.11 | 13.73 | 4,693,103 | +0.71(+5.46%) |
Apr 15, 2008 | 13.11 | 13.33 | 12.77 | 13.02 | 4,591,827 | -0.02(-0.12%) |
Apr 14, 2008 | 13.40 | 13.56 | 12.67 | 13.04 | 5,384,584 | -0.39(-2.91%) |
Apr 11, 2008 | 13.51 | 14.05 | 13.27 | 13.43 | 5,394,564 | -0.19(-1.40%) |
Apr 10, 2008 | 13.56 | 13.70 | 13.10 | 13.62 | 5,269,247 | +0.08(+0.56%) |
Apr 09, 2008 | 14.18 | 14.18 | 13.43 | 13.54 | 6,860,276 | -0.51(-3.65%) |
Apr 08, 2008 | 14.11 | 14.41 | 13.71 | 14.05 | 8,769,065 | +0.21(+1.55%) |
Apr 07, 2008 | 13.36 | 14.41 | 13.36 | 13.84 | 10,690,988 | +0.73(+5.54%) |
Apr 04, 2008 | 13.56 | 13.60 | 12.98 | 13.11 | 5,173,354 | -0.41(-3.05%) |
Apr 03, 2008 | 13.38 | 13.66 | 12.75 | 13.53 | 6,138,125 | +0.16(+1.20%) |
Apr 02, 2008 | 13.49 | 13.84 | 13.01 | 13.37 | 5,987,704 | -0.20(-1.47%) |
Apr 01, 2008 | 12.66 | 13.61 | 12.66 | 13.56 | 10,761,322 | +1.04(+8.31%) |
Mar 31, 2008 | 12.24 | 12.68 | 12.14 | 12.52 | 3,584,644 | +0.30(+2.44%) |
Mar 28, 2008 | 12.45 | 12.59 | 12.20 | 12.23 | 4,801,819 | -0.18(-1.48%) |
Mar 27, 2008 | 12.39 | 12.73 | 12.16 | 12.41 | 4,790,944 | +0.18(+1.44%) |
Mar 26, 2008 | 12.93 | 12.96 | 12.21 | 12.23 | 6,578,939 | -0.94(-7.14%) |
Mar 25, 2008 | 12.83 | 13.37 | 12.44 | 13.17 | 6,235,575 | +0.41(+3.24%) |
Mar 24, 2008 | 12.85 | 13.43 | 12.68 | 12.76 | 9,452,234 | -0.06(-0.48%) |
Mar 21, 2008 | 11.68 | 13.01 | 11.63 | 12.82 | 10,998,974 | +0.00(+0.00%) |
Mar 20, 2008 | 11.68 | 13.01 | 11.63 | 12.82 | 10,998,974 | +1.19(+10.26%) |
Mar 19, 2008 | 13.04 | 13.37 | 11.40 | 11.63 | 12,112,559 | -1.68(-12.64%) |
Mar 18, 2008 | 11.81 | 13.31 | 11.81 | 13.31 | 8,757,671 | +1.70(+14.62%) |
Mar 17, 2008 | 11.40 | 11.77 | 10.88 | 11.61 | 8,196,899 | -0.22(-1.87%) |
Mar 14, 2008 | 12.16 | 12.24 | 11.11 | 11.84 | 8,369,053 | -0.21(-1.78%) |
Mar 13, 2008 | 11.51 | 12.24 | 10.93 | 12.05 | 9,864,851 | +0.36(+3.08%) |
Mar 12, 2008 | 11.35 | 12.25 | 11.32 | 11.69 | 9,427,742 | +0.19(+1.66%) |
Mar 11, 2008 | 10.86 | 11.77 | 10.62 | 11.50 | 10,792,125 | +1.32(+13.01%) |
Mar 10, 2008 | 10.81 | 10.95 | 9.946 | 10.18 | 7,557,220 | -0.65(-6.01%) |
Mar 07, 2008 | 10.39 | 11.03 | 10.07 | 10.83 | 7,979,300 | +0.27(+2.54%) |
Mar 06, 2008 | 11.09 | 11.19 | 10.53 | 10.56 | 6,152,494 | -0.70(-6.25%) |
Mar 05, 2008 | 11.23 | 11.67 | 11.15 | 11.26 | 5,402,045 | -0.01(-0.07%) |
Mar 04, 2008 | 11.34 | 11.45 | 10.50 | 11.27 | 9,272,873 | -0.19(-1.67%) |
Mar 03, 2008 | 11.24 | 11.82 | 11.24 | 11.46 | 5,775,873 | -0.08(-0.73%) |
Feb 29, 2008 | 11.91 | 12.19 | 11.54 | 11.54 | 4,970,693 | -0.51(-4.25%) |
Feb 28, 2008 | 12.26 | 12.26 | 11.90 | 12.06 | 4,649,519 | -0.26(-2.11%) |
Feb 27, 2008 | 12.29 | 12.79 | 12.06 | 12.32 | 5,199,841 | -0.07(-0.56%) |
Feb 26, 2008 | 11.77 | 12.55 | 11.77 | 12.39 | 7,137,271 | +0.53(+4.45%) |
Feb 25, 2008 | 11.59 | 12.11 | 11.33 | 11.86 | 6,655,683 | +0.31(+2.65%) |
Feb 22, 2008 | 11.76 | 11.78 | 10.93 | 11.55 | 10,217,503 | +0.72(+6.64%) |
Feb 21, 2008 | 11.24 | 11.40 | 10.78 | 10.83 | 3,727,324 | -0.31(-2.81%) |
Feb 20, 2008 | 10.58 | 11.22 | 10.48 | 11.15 | 9,250,987 | +0.46(+4.30%) |
Feb 19, 2008 | 10.98 | 11.13 | 10.64 | 10.69 | 8,783,318 | -0.20(-1.83%) |
Feb 18, 2008 | 11.15 | 11.31 | 10.82 | 10.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.15 | 11.31 | 10.82 | 10.89 | 8,969,568 | -0.44(-3.92%) |
Feb 14, 2008 | 11.67 | 11.79 | 11.24 | 11.33 | 7,680,037 | -0.36(-3.08%) |
Feb 13, 2008 | 11.69 | 11.80 | 11.57 | 11.69 | 6,686,326 | +0.23(+2.00%) |
Feb 12, 2008 | 11.69 | 11.95 | 11.32 | 11.46 | 6,942,944 | -0.15(-1.25%) |
Feb 11, 2008 | 11.96 | 12.06 | 11.52 | 11.61 | 12,288,590 | -0.35(-2.94%) |
Feb 08, 2008 | 12.36 | 12.39 | 11.87 | 11.96 | 8,731,257 | -0.44(-3.58%) |
Feb 07, 2008 | 12.24 | 12.59 | 12.13 | 12.40 | 11,493,633 | +0.34(+2.79%) |
Feb 06, 2008 | 12.20 | 12.26 | 11.72 | 12.06 | 8,769,012 | -0.02(-0.19%) |
Feb 05, 2008 | 12.36 | 12.70 | 11.86 | 12.09 | 8,011,163 | -0.41(-3.30%) |
Feb 04, 2008 | 13.05 | 13.30 | 12.36 | 12.50 | 10,476,462 | -1.24(-9.02%) |
Feb 01, 2008 | 13.17 | 13.76 | 13.01 | 13.74 | 10,670,306 | +0.36(+2.69%) |
Jan 31, 2008 | 12.30 | 13.76 | 11.92 | 13.38 | 14,086,874 | +0.91(+7.30%) |
Jan 30, 2008 | 12.48 | 13.02 | 12.41 | 12.47 | 7,457,467 | -0.04(-0.31%) |
Jan 29, 2008 | 12.30 | 12.62 | 12.14 | 12.51 | 8,154,357 | +0.31(+2.51%) |
Jan 28, 2008 | 11.82 | 12.21 | 11.49 | 12.20 | 5,730,953 | +0.30(+2.51%) |
Jan 25, 2008 | 12.15 | 12.93 | 11.80 | 11.90 | 7,477,761 | -0.11(-0.89%) |
Jan 24, 2008 | 11.19 | 13.07 | 11.11 | 12.01 | 9,629,431 | +0.84(+7.53%) |
Jan 23, 2008 | 9.418 | 11.21 | 9.005 | 11.17 | 11,203,325 | +1.45(+14.87%) |
Jan 22, 2008 | 8.370 | 10.57 | 8.370 | 9.724 | 12,156,650 | +0.06(+0.63%) |
Jan 21, 2008 | 9.678 | 9.992 | 9.494 | 9.663 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.678 | 9.992 | 9.494 | 9.663 | 8,040,368 | +0.06(+0.64%) |
Jan 17, 2008 | 10.01 | 10.14 | 9.563 | 9.602 | 8,643,405 | -0.40(-3.98%) |
Jan 16, 2008 | 10.03 | 10.20 | 9.709 | 9.999 | 10,344,266 | -0.10(-0.98%) |
Jan 15, 2008 | 10.25 | 10.33 | 10.05 | 10.10 | 13,411,210 | -0.28(-2.66%) |
Jan 14, 2008 | 10.57 | 10.69 | 10.27 | 10.37 | 9,111,042 | -0.13(-1.24%) |
Jan 11, 2008 | 10.61 | 10.71 | 10.27 | 10.50 | 11,838,098 | -0.41(-3.72%) |
Jan 10, 2008 | 10.69 | 11.19 | 10.21 | 10.91 | 11,379,311 | +0.06(+0.56%) |
Jan 09, 2008 | 10.38 | 10.87 | 10.25 | 10.85 | 7,164,715 | +0.44(+4.26%) |
Jan 08, 2008 | 11.04 | 11.23 | 10.36 | 10.40 | 5,723,762 | -0.60(-5.42%) |
Jan 07, 2008 | 10.79 | 11.30 | 10.70 | 11.00 | 5,302,246 | +0.34(+3.16%) |
Jan 04, 2008 | 11.18 | 11.24 | 10.42 | 10.66 | 5,477,929 | -0.68(-6.00%) |
Jan 03, 2008 | 11.46 | 11.67 | 11.29 | 11.35 | 6,024,170 | -0.05(-0.47%) |
Jan 02, 2008 | 11.55 | 11.85 | 11.35 | 11.40 | 5,509,614 | -0.14(-1.19%) |
Jan 01, 2008 | 11.38 | 11.68 | 11.38 | 11.54 | 4,255,143 | +0.00(+0.00%) |
Dec 31, 2007 | 11.38 | 11.68 | 11.38 | 11.54 | 4,255,143 | +0.11(+0.94%) |
Dec 28, 2007 | 11.58 | 11.77 | 11.33 | 11.43 | 4,900,763 | -0.20(-1.71%) |
Dec 27, 2007 | 12.03 | 12.07 | 11.63 | 11.63 | 4,436,545 | -0.39(-3.25%) |
Dec 26, 2007 | 11.71 | 12.07 | 11.71 | 12.02 | 3,272,144 | +0.06(+0.51%) |
Dec 24, 2007 | 11.72 | 12.03 | 11.72 | 11.96 | 2,160,889 | +0.10(+0.84%) |
Dec 21, 2007 | 11.98 | 12.05 | 11.71 | 11.86 | 8,725,417 | +0.03(+0.26%) |
Dec 20, 2007 | 12.51 | 13.00 | 11.74 | 11.83 | 9,515,758 | -0.33(-2.71%) |
Dec 19, 2007 | 12.35 | 12.35 | 11.90 | 12.16 | 4,740,435 | +0.00(+0.00%) |
Dec 18, 2007 | 12.00 | 12.28 | 11.89 | 12.16 | 5,837,412 | +0.21(+1.79%) |
Dec 17, 2007 | 11.89 | 12.22 | 11.63 | 11.94 | 5,404,999 | -0.02(-0.19%) |
Dec 14, 2007 | 12.36 | 12.39 | 11.86 | 11.97 | 8,929,990 | -0.60(-4.75%) |
Dec 13, 2007 | 12.55 | 12.60 | 12.09 | 12.56 | 8,203,930 | -0.07(-0.55%) |
Dec 12, 2007 | 12.79 | 13.08 | 12.33 | 12.63 | 9,858,461 | +0.15(+1.16%) |
Dec 11, 2007 | 13.21 | 13.21 | 12.46 | 12.49 | 4,909,852 | -0.73(-5.50%) |
Dec 10, 2007 | 12.83 | 13.58 | 12.76 | 13.21 | 4,638,829 | +0.39(+3.04%) |
Dec 07, 2007 | 12.88 | 13.11 | 12.55 | 12.82 | 6,330,094 | -0.43(-3.23%) |
Dec 06, 2007 | 12.72 | 13.25 | 12.60 | 13.25 | 3,254,763 | +0.67(+5.29%) |
Dec 05, 2007 | 12.49 | 12.88 | 12.48 | 12.59 | 3,823,985 | +0.18(+1.48%) |
Dec 04, 2007 | 12.49 | 12.76 | 12.39 | 12.40 | 7,039,284 | -0.14(-1.10%) |
Dec 03, 2007 | 13.29 | 13.66 | 12.46 | 12.54 | 9,236,323 | -0.75(-5.64%) |
Nov 30, 2007 | 13.60 | 14.21 | 13.17 | 13.29 | 9,223,742 | +0.07(+0.52%) |
Nov 29, 2007 | 13.59 | 13.59 | 13.16 | 13.22 | 5,129,069 | -0.28(-2.10%) |
Nov 28, 2007 | 12.94 | 13.53 | 12.93 | 13.50 | 5,987,006 | +0.69(+5.37%) |
Nov 27, 2007 | 12.43 | 12.85 | 12.43 | 12.81 | 5,089,841 | +0.34(+2.76%) |
Nov 26, 2007 | 13.01 | 13.01 | 12.39 | 12.47 | 7,439,362 | -0.29(-2.28%) |
Nov 23, 2007 | 12.54 | 12.89 | 12.20 | 12.76 | 2,098,076 | +0.33(+2.65%) |
Nov 21, 2007 | 12.03 | 12.66 | 12.03 | 12.43 | 8,054,396 | -0.15(-1.16%) |
Nov 20, 2007 | 12.92 | 13.07 | 12.23 | 12.58 | 8,544,260 | -0.23(-1.79%) |
Nov 19, 2007 | 13.16 | 13.16 | 12.74 | 12.81 | 8,963,760 | -0.78(-5.74%) |
Nov 16, 2007 | 13.59 | 13.81 | 13.39 | 13.59 | 4,001,944 | +0.06(+0.45%) |
Nov 15, 2007 | 13.91 | 14.00 | 13.46 | 13.53 | 6,194,312 | -0.47(-3.39%) |
Nov 14, 2007 | 14.44 | 14.77 | 13.98 | 14.00 | 4,933,578 | -0.54(-3.68%) |
Nov 13, 2007 | 13.92 | 14.92 | 13.75 | 14.54 | 8,065,116 | +0.76(+5.50%) |
Nov 12, 2007 | 13.73 | 14.31 | 13.41 | 13.78 | 6,562,595 | +0.15(+1.07%) |
Nov 09, 2007 | 13.01 | 13.76 | 13.01 | 13.63 | 5,982,230 | +0.09(+0.68%) |
Nov 08, 2007 | 13.13 | 13.61 | 12.98 | 13.54 | 7,297,648 | +0.34(+2.55%) |
Nov 07, 2007 | 13.39 | 13.79 | 13.11 | 13.21 | 10,057,125 | -0.75(-5.37%) |
Nov 06, 2007 | 13.88 | 14.13 | 13.66 | 13.95 | 4,872,015 | +0.07(+0.50%) |
Nov 05, 2007 | 13.88 | 13.95 | 13.57 | 13.89 | 6,025,617 | -0.02(-0.17%) |
Nov 02, 2007 | 14.28 | 14.28 | 13.52 | 13.91 | 13,227,401 | -0.26(-1.84%) |
Nov 01, 2007 | 14.50 | 14.52 | 13.39 | 14.17 | 10,150,663 | -0.60(-4.04%) |
Oct 31, 2007 | 15.91 | 16.00 | 14.54 | 14.77 | 11,596,998 | -0.64(-4.17%) |
Oct 30, 2007 | 14.84 | 15.61 | 14.64 | 15.41 | 7,168,426 | +0.50(+3.34%) |
Oct 29, 2007 | 14.66 | 15.20 | 14.66 | 14.91 | 7,873,204 | +0.43(+2.96%) |
Oct 26, 2007 | 14.29 | 14.54 | 13.76 | 14.48 | 12,369,835 | +1.05(+7.80%) |
Oct 25, 2007 | 14.06 | 14.26 | 12.94 | 13.43 | 13,196,293 | -0.63(-4.51%) |
Oct 24, 2007 | 14.83 | 14.92 | 13.61 | 14.07 | 10,876,093 | -0.78(-5.26%) |
Oct 23, 2007 | 15.30 | 15.43 | 14.58 | 14.85 | 5,372,104 | -0.21(-1.37%) |
Oct 22, 2007 | 14.60 | 15.12 | 14.42 | 15.06 | 5,343,871 | -0.09(-0.61%) |
Oct 19, 2007 | 15.68 | 15.71 | 15.06 | 15.15 | 9,284,460 | -0.56(-3.56%) |
Oct 18, 2007 | 15.77 | 15.87 | 15.51 | 15.71 | 5,987,216 | -0.19(-1.20%) |
Oct 17, 2007 | 16.55 | 16.62 | 15.64 | 15.90 | 4,576,876 | -0.11(-0.72%) |
Oct 16, 2007 | 16.33 | 16.35 | 15.89 | 16.01 | 4,124,399 | -0.34(-2.10%) |
Oct 15, 2007 | 16.91 | 16.98 | 16.00 | 16.36 | 3,689,237 | -0.57(-3.39%) |
Oct 12, 2007 | 16.90 | 17.05 | 16.72 | 16.93 | 2,320,213 | +0.08(+0.45%) |
Oct 11, 2007 | 17.48 | 17.70 | 16.79 | 16.85 | 4,936,323 | -0.47(-2.74%) |
Oct 10, 2007 | 17.60 | 17.60 | 17.21 | 17.33 | 5,268,191 | -0.29(-1.65%) |
Oct 09, 2007 | 17.34 | 17.85 | 17.30 | 17.62 | 4,559,753 | +0.29(+1.68%) |
Oct 08, 2007 | 17.29 | 17.41 | 17.20 | 17.33 | 2,730,231 | -0.06(-0.35%) |
Oct 05, 2007 | 17.01 | 17.52 | 16.98 | 17.39 | 4,184,098 | +0.54(+3.22%) |
Oct 04, 2007 | 16.45 | 16.88 | 16.36 | 16.85 | 4,563,543 | +0.51(+3.14%) |
Oct 03, 2007 | 16.30 | 16.91 | 16.26 | 16.33 | 3,259,076 | -0.02(-0.09%) |
Oct 02, 2007 | 16.50 | 16.94 | 16.27 | 16.35 | 3,626,235 | -0.15(-0.93%) |
Oct 01, 2007 | 16.07 | 16.52 | 15.78 | 16.50 | 4,345,784 | +0.59(+3.70%) |
Sep 28, 2007 | 15.84 | 15.97 | 15.55 | 15.91 | 4,883,648 | +0.10(+0.63%) |
Sep 27, 2007 | 16.19 | 16.32 | 15.75 | 15.81 | 7,372,971 | -0.44(-2.73%) |
Sep 26, 2007 | 16.56 | 16.79 | 16.23 | 16.26 | 6,053,632 | -0.36(-2.16%) |
Sep 25, 2007 | 17.03 | 17.03 | 16.20 | 16.62 | 12,060,309 | -0.41(-2.43%) |
Sep 24, 2007 | 17.37 | 17.96 | 17.02 | 17.03 | 5,665,413 | -0.11(-0.62%) |
Sep 21, 2007 | 17.41 | 17.44 | 16.82 | 17.14 | 13,327,393 | -0.20(-1.15%) |
Sep 20, 2007 | 17.91 | 18.36 | 17.30 | 17.34 | 3,509,644 | -0.57(-3.20%) |
Sep 19, 2007 | 17.76 | 18.22 | 17.61 | 17.91 | 5,743,446 | +0.24(+1.39%) |
Sep 18, 2007 | 16.37 | 17.67 | 16.19 | 17.67 | 4,753,851 | +1.35(+8.30%) |
Sep 17, 2007 | 16.23 | 16.38 | 15.68 | 16.31 | 2,919,366 | +0.04(+0.23%) |
Sep 14, 2007 | 16.29 | 16.49 | 16.07 | 16.27 | 2,404,506 | -0.05(-0.33%) |
Sep 13, 2007 | 16.07 | 16.63 | 16.07 | 16.33 | 3,043,538 | +0.26(+1.62%) |
Sep 12, 2007 | 15.65 | 16.40 | 15.49 | 16.07 | 3,990,650 | +0.30(+1.89%) |
Sep 11, 2007 | 15.70 | 16.18 | 15.66 | 15.77 | 3,709,627 | +0.04(+0.24%) |
Sep 10, 2007 | 16.20 | 16.46 | 15.49 | 15.73 | 3,591,990 | -0.42(-2.61%) |
Sep 07, 2007 | 16.82 | 16.82 | 15.96 | 16.15 | 5,208,719 | -0.90(-5.25%) |
Sep 06, 2007 | 17.22 | 17.23 | 16.87 | 17.05 | 4,309,447 | -0.21(-1.20%) |
Sep 05, 2007 | 17.35 | 17.69 | 17.11 | 17.25 | 3,533,433 | -0.67(-3.76%) |
Sep 04, 2007 | 17.63 | 18.02 | 17.31 | 17.93 | 3,214,594 | +0.22(+1.25%) |
Aug 31, 2007 | 17.60 | 18.27 | 17.24 | 17.70 | 4,042,279 | +0.29(+1.67%) |
Aug 30, 2007 | 17.46 | 17.60 | 17.21 | 17.41 | 2,966,290 | -0.44(-2.44%) |
Aug 29, 2007 | 17.27 | 18.04 | 16.52 | 17.85 | 3,833,146 | +0.47(+2.73%) |
Aug 28, 2007 | 17.84 | 18.02 | 17.26 | 17.37 | 5,518,236 | -0.86(-4.70%) |
Aug 27, 2007 | 18.38 | 18.39 | 18.13 | 18.23 | 2,129,904 | -0.12(-0.67%) |
Aug 24, 2007 | 17.92 | 18.38 | 17.89 | 18.35 | 2,615,469 | +0.22(+1.22%) |
Aug 23, 2007 | 18.32 | 18.38 | 17.73 | 18.13 | 3,795,764 | -0.02(-0.13%) |
Aug 22, 2007 | 18.10 | 18.36 | 17.79 | 18.16 | 4,706,800 | +0.05(+0.25%) |
Aug 21, 2007 | 17.67 | 18.33 | 17.65 | 18.11 | 3,229,798 | +0.17(+0.94%) |
Aug 20, 2007 | 17.67 | 17.98 | 17.20 | 17.94 | 4,949,263 | +0.21(+1.16%) |
Aug 17, 2007 | 18.28 | 18.35 | 17.53 | 17.73 | 7,409,321 | +0.25(+1.44%) |
Aug 16, 2007 | 15.68 | 17.70 | 15.66 | 17.48 | 7,193,456 | +0.91(+5.49%) |
Aug 15, 2007 | 16.75 | 17.14 | 16.19 | 16.57 | 4,823,260 | -0.23(-1.37%) |
Aug 14, 2007 | 17.05 | 17.34 | 16.61 | 16.80 | 5,025,727 | -0.11(-0.63%) |
Aug 13, 2007 | 16.27 | 17.05 | 16.27 | 16.91 | 9,296,877 | +0.95(+5.94%) |
Aug 10, 2007 | 16.64 | 16.79 | 15.57 | 15.96 | 14,112,426 | -0.99(-5.87%) |
Aug 09, 2007 | 17.90 | 18.33 | 16.88 | 16.95 | 5,953,117 | -1.63(-8.77%) |
Aug 08, 2007 | 17.98 | 18.80 | 17.60 | 18.58 | 7,378,735 | +1.08(+6.16%) |
Aug 07, 2007 | 16.87 | 18.00 | 16.62 | 17.50 | 5,078,171 | +0.56(+3.30%) |
Aug 06, 2007 | 17.02 | 18.00 | 16.26 | 16.95 | 7,856,343 | +0.18(+1.10%) |
Aug 03, 2007 | 16.65 | 17.88 | 16.47 | 16.76 | 6,870,150 | -1.12(-6.25%) |
Aug 02, 2007 | 17.21 | 18.40 | 17.20 | 17.88 | 3,964,247 | +0.37(+2.14%) |
Aug 01, 2007 | 17.35 | 17.65 | 16.87 | 17.50 | 7,298,524 | -0.13(-0.74%) |
Jul 31, 2007 | 18.09 | 18.44 | 17.47 | 17.63 | 5,401,252 | -0.40(-2.21%) |
Jul 30, 2007 | 17.90 | 18.31 | 17.11 | 18.03 | 6,608,603 | +0.18(+1.03%) |
Jul 27, 2007 | 18.56 | 18.90 | 17.85 | 17.85 | 8,656,277 | -0.99(-5.24%) |
Jul 26, 2007 | 17.80 | 19.03 | 17.41 | 18.84 | 12,855,001 | +0.40(+2.16%) |
Jul 25, 2007 | 18.94 | 19.00 | 18.17 | 18.44 | 10,968,373 | -0.69(-3.60%) |
Jul 24, 2007 | 19.54 | 19.59 | 19.07 | 19.13 | 7,167,772 | -0.86(-4.29%) |
Jul 23, 2007 | 20.12 | 20.28 | 19.97 | 19.98 | 6,158,675 | -0.14(-0.68%) |
Jul 20, 2007 | 20.43 | 20.75 | 20.08 | 20.12 | 7,517,416 | -0.31(-1.53%) |
Jul 19, 2007 | 20.08 | 20.62 | 20.08 | 20.43 | 6,363,992 | +0.27(+1.33%) |
Jul 18, 2007 | 20.24 | 20.27 | 19.66 | 20.17 | 6,005,739 | -0.11(-0.53%) |
Jul 17, 2007 | 20.63 | 20.65 | 20.13 | 20.27 | 7,103,372 | -0.26(-1.27%) |
Jul 16, 2007 | 20.82 | 21.00 | 20.40 | 20.53 | 12,929,779 | -0.24(-1.18%) |
Jul 13, 2007 | 20.25 | 20.99 | 19.91 | 20.78 | 8,826,067 | +0.63(+3.11%) |
Jul 12, 2007 | 19.58 | 20.34 | 19.29 | 20.15 | 13,459,327 | +0.86(+4.48%) |
Jul 11, 2007 | 19.14 | 19.33 | 18.94 | 19.29 | 13,399,413 | +0.24(+1.24%) |
Jul 10, 2007 | 19.59 | 19.62 | 18.97 | 19.05 | 11,230,181 | -0.49(-2.51%) |
Jul 09, 2007 | 19.70 | 20.30 | 19.46 | 19.54 | 15,260,370 | -0.08(-0.39%) |
Jul 06, 2007 | 19.62 | 19.78 | 19.29 | 19.62 | 9,426,409 | -0.22(-1.12%) |
Jul 05, 2007 | 20.35 | 20.60 | 19.69 | 19.84 | 11,007,977 | -0.57(-2.77%) |
Jul 03, 2007 | 20.92 | 21.04 | 20.01 | 20.40 | 11,241,030 | +10.95(+115.78%) |
Jun 07, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 31, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 30, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 29, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 25, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 24, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 23, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 22, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 21, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 18, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 17, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 16, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 15, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 14, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 11, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 10, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 09, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 08, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 07, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 04, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 03, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |
May 02, 2007 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.00(+0.00%) |