Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.950 | 3.000 | 2.710 | 2.780 | 477,233 | -0.18(-6.08%) |
Apr 29, 2008 | 3.160 | 3.160 | 2.920 | 2.960 | 193,704 | -0.19(-6.03%) |
Apr 28, 2008 | 3.180 | 3.240 | 2.960 | 3.150 | 170,581 | -0.06(-1.87%) |
Apr 25, 2008 | 3.060 | 3.270 | 3.020 | 3.210 | 449,591 | +0.19(+6.29%) |
Apr 24, 2008 | 2.920 | 3.060 | 2.910 | 3.020 | 252,657 | +0.11(+3.78%) |
Apr 23, 2008 | 2.890 | 2.940 | 2.830 | 2.910 | 198,872 | +0.04(+1.39%) |
Apr 22, 2008 | 2.900 | 2.920 | 2.850 | 2.870 | 242,530 | +0.01(+0.35%) |
Apr 21, 2008 | 2.870 | 3.040 | 2.850 | 2.860 | 725,106 | -0.03(-1.04%) |
Apr 18, 2008 | 2.950 | 2.980 | 2.810 | 2.890 | 454,581 | -0.05(-1.70%) |
Apr 17, 2008 | 2.870 | 2.980 | 2.620 | 2.940 | 677,934 | +0.07(+2.44%) |
Apr 16, 2008 | 2.910 | 2.950 | 2.840 | 2.870 | 383,622 | +0.00(+0.00%) |
Apr 15, 2008 | 2.900 | 2.920 | 2.820 | 2.870 | 384,262 | -0.02(-0.69%) |
Apr 14, 2008 | 3.150 | 3.150 | 2.860 | 2.890 | 564,544 | -0.26(-8.25%) |
Apr 11, 2008 | 3.300 | 3.300 | 3.090 | 3.150 | 195,174 | -0.15(-4.55%) |
Apr 10, 2008 | 3.190 | 3.360 | 3.170 | 3.300 | 396,489 | +0.12(+3.77%) |
Apr 09, 2008 | 3.430 | 3.430 | 3.150 | 3.180 | 305,104 | -0.21(-6.19%) |
Apr 08, 2008 | 3.270 | 3.390 | 3.150 | 3.390 | 514,349 | +0.10(+3.04%) |
Apr 07, 2008 | 3.150 | 3.300 | 3.060 | 3.290 | 302,618 | +0.13(+4.11%) |
Apr 04, 2008 | 3.270 | 3.279 | 3.130 | 3.160 | 407,561 | -0.08(-2.47%) |
Apr 03, 2008 | 3.210 | 3.270 | 3.200 | 3.240 | 243,063 | -0.01(-0.31%) |
Apr 02, 2008 | 3.420 | 3.480 | 3.210 | 3.250 | 458,108 | -0.01(-0.31%) |
Apr 01, 2008 | 3.240 | 3.440 | 3.220 | 3.260 | 612,648 | +0.02(+0.62%) |
Mar 31, 2008 | 3.350 | 3.440 | 3.240 | 3.240 | 479,647 | -0.10(-2.99%) |
Mar 28, 2008 | 3.550 | 3.630 | 3.280 | 3.340 | 272,474 | -0.22(-6.18%) |
Mar 27, 2008 | 3.810 | 3.980 | 3.500 | 3.560 | 421,529 | -0.25(-6.56%) |
Mar 26, 2008 | 3.310 | 3.920 | 3.230 | 3.810 | 646,561 | +0.47(+14.07%) |
Mar 25, 2008 | 3.610 | 3.640 | 3.310 | 3.340 | 537,842 | -0.26(-7.22%) |
Mar 24, 2008 | 3.270 | 3.680 | 3.270 | 3.600 | 1,107,394 | +0.34(+10.43%) |
Mar 21, 2008 | 3.750 | 3.750 | 3.210 | 3.260 | 773,556 | +0.00(+0.00%) |
Mar 20, 2008 | 3.750 | 3.750 | 3.210 | 3.260 | 773,556 | -0.42(-11.41%) |
Mar 19, 2008 | 3.820 | 3.870 | 3.620 | 3.680 | 309,064 | -0.10(-2.65%) |
Mar 18, 2008 | 3.680 | 3.840 | 3.570 | 3.780 | 242,138 | +0.18(+5.00%) |
Mar 17, 2008 | 3.730 | 3.770 | 3.570 | 3.600 | 329,236 | -0.23(-6.01%) |
Mar 14, 2008 | 3.850 | 3.900 | 3.650 | 3.830 | 242,096 | +0.05(+1.32%) |
Mar 13, 2008 | 3.730 | 4.010 | 3.650 | 3.780 | 643,189 | +0.01(+0.27%) |
Mar 12, 2008 | 3.940 | 3.940 | 3.590 | 3.770 | 575,561 | -0.17(-4.31%) |
Mar 11, 2008 | 4.020 | 4.179 | 3.810 | 3.940 | 630,730 | -0.10(-2.48%) |
Mar 10, 2008 | 4.000 | 4.080 | 3.940 | 4.040 | 466,031 | +0.07(+1.76%) |
Mar 07, 2008 | 3.880 | 4.240 | 3.820 | 3.970 | 655,613 | +0.04(+1.02%) |
Mar 06, 2008 | 4.200 | 4.200 | 3.890 | 3.930 | 803,095 | -0.31(-7.31%) |
Mar 05, 2008 | 4.400 | 4.410 | 4.210 | 4.240 | 741,443 | -0.15(-3.42%) |
Mar 04, 2008 | 4.250 | 4.500 | 4.200 | 4.390 | 1,876,116 | +0.31(+7.60%) |
Mar 03, 2008 | 4.340 | 4.660 | 4.020 | 4.080 | 2,090,007 | -0.60(-12.82%) |
Feb 29, 2008 | 6.280 | 6.330 | 3.820 | 4.680 | 5,562,811 | -1.69(-26.53%) |
Feb 28, 2008 | 6.830 | 6.830 | 6.320 | 6.370 | 549,600 | -0.53(-7.68%) |
Feb 27, 2008 | 6.690 | 6.960 | 6.610 | 6.900 | 597,584 | +0.12(+1.77%) |
Feb 26, 2008 | 6.370 | 6.800 | 6.240 | 6.780 | 279,865 | +0.39(+6.10%) |
Feb 25, 2008 | 6.350 | 6.490 | 6.200 | 6.390 | 1,387,628 | +0.04(+0.63%) |
Feb 22, 2008 | 6.690 | 6.750 | 6.350 | 6.350 | 668,206 | -0.33(-4.94%) |
Feb 21, 2008 | 6.850 | 6.860 | 6.550 | 6.680 | 751,784 | -0.19(-2.77%) |
Feb 20, 2008 | 5.850 | 7.020 | 5.830 | 6.870 | 3,734,696 | -0.77(-10.08%) |
Feb 19, 2008 | 8.030 | 8.170 | 7.550 | 7.640 | 443,201 | -0.31(-3.90%) |
Feb 18, 2008 | 8.050 | 8.420 | 7.890 | 7.950 | 502,197 | +0.00(+0.00%) |
Feb 15, 2008 | 8.050 | 8.420 | 7.890 | 7.950 | 502,197 | -0.19(-2.33%) |
Feb 14, 2008 | 8.110 | 8.500 | 7.838 | 8.140 | 685,741 | -0.03(-0.37%) |
Feb 13, 2008 | 7.610 | 8.480 | 7.480 | 8.170 | 1,226,722 | +0.66(+8.79%) |
Feb 12, 2008 | 7.570 | 7.600 | 7.330 | 7.510 | 313,691 | -0.03(-0.40%) |
Feb 11, 2008 | 7.290 | 7.540 | 7.220 | 7.540 | 373,014 | +0.27(+3.71%) |
Feb 08, 2008 | 7.300 | 7.480 | 7.130 | 7.270 | 387,288 | -0.11(-1.49%) |
Feb 07, 2008 | 6.990 | 7.390 | 6.890 | 7.380 | 666,180 | +0.34(+4.83%) |
Feb 06, 2008 | 6.590 | 7.200 | 6.480 | 7.040 | 839,747 | +0.52(+7.98%) |
Feb 05, 2008 | 6.000 | 6.570 | 5.910 | 6.520 | 781,981 | +0.46(+7.59%) |
Feb 04, 2008 | 6.300 | 6.480 | 5.810 | 6.060 | 793,971 | -0.60(-9.01%) |
Feb 01, 2008 | 7.140 | 7.250 | 6.500 | 6.660 | 466,555 | -0.35(-4.99%) |
Jan 31, 2008 | 7.000 | 7.170 | 6.590 | 7.010 | 174,285 | +0.03(+0.43%) |
Jan 30, 2008 | 7.200 | 7.350 | 6.980 | 6.980 | 375,324 | -0.25(-3.46%) |
Jan 29, 2008 | 7.440 | 7.600 | 7.170 | 7.230 | 308,081 | -0.19(-2.56%) |
Jan 28, 2008 | 6.850 | 7.500 | 6.680 | 7.420 | 436,202 | +0.60(+8.80%) |
Jan 25, 2008 | 6.540 | 6.950 | 6.480 | 6.820 | 293,752 | +0.44(+6.90%) |
Jan 24, 2008 | 6.710 | 6.830 | 6.190 | 6.380 | 535,068 | -0.31(-4.63%) |
Jan 23, 2008 | 6.100 | 6.700 | 6.100 | 6.690 | 411,304 | +0.38(+6.02%) |
Jan 22, 2008 | 6.390 | 6.410 | 6.000 | 6.310 | 720,348 | -0.55(-8.02%) |
Jan 21, 2008 | 6.680 | 7.250 | 6.530 | 6.860 | 1,027,948 | +0.00(+0.00%) |
Jan 18, 2008 | 6.680 | 7.250 | 6.530 | 6.860 | 1,027,948 | +0.22(+3.31%) |
Jan 17, 2008 | 6.650 | 6.790 | 6.470 | 6.640 | 268,190 | +0.05(+0.76%) |
Jan 16, 2008 | 6.330 | 6.600 | 6.200 | 6.590 | 329,337 | +0.17(+2.65%) |
Jan 15, 2008 | 6.400 | 6.600 | 6.280 | 6.420 | 325,225 | -0.12(-1.83%) |
Jan 14, 2008 | 6.780 | 6.820 | 6.330 | 6.540 | 676,402 | -0.10(-1.51%) |
Jan 11, 2008 | 6.640 | 7.200 | 6.420 | 6.640 | 2,316,591 | +0.64(+10.67%) |
Jan 10, 2008 | 5.990 | 6.200 | 5.850 | 6.000 | 278,160 | -0.13(-2.12%) |
Jan 09, 2008 | 5.770 | 6.140 | 5.600 | 6.130 | 388,596 | +0.35(+6.06%) |
Jan 08, 2008 | 5.820 | 6.090 | 5.700 | 5.780 | 250,491 | -0.04(-0.69%) |
Jan 07, 2008 | 6.270 | 6.332 | 5.670 | 5.820 | 462,733 | -0.40(-6.43%) |
Jan 04, 2008 | 6.570 | 6.570 | 6.150 | 6.220 | 387,524 | -0.44(-6.61%) |
Jan 03, 2008 | 6.630 | 6.900 | 6.560 | 6.660 | 356,400 | -0.02(-0.30%) |
Jan 02, 2008 | 6.860 | 7.040 | 6.550 | 6.680 | 391,212 | -0.21(-3.05%) |
Jan 01, 2008 | 7.050 | 7.210 | 6.700 | 6.890 | 828,292 | +0.00(+0.00%) |
Dec 31, 2007 | 7.050 | 7.210 | 6.700 | 6.890 | 828,292 | -0.43(-5.87%) |
Dec 28, 2007 | 7.610 | 7.622 | 7.260 | 7.320 | 325,957 | -0.23(-3.05%) |
Dec 27, 2007 | 7.290 | 7.550 | 7.230 | 7.550 | 385,084 | +0.28(+3.85%) |
Dec 26, 2007 | 7.200 | 7.390 | 7.190 | 7.270 | 293,211 | -0.02(-0.27%) |
Dec 24, 2007 | 7.590 | 7.590 | 7.240 | 7.290 | 151,608 | -0.26(-3.44%) |
Dec 21, 2007 | 7.630 | 7.630 | 7.380 | 7.550 | 472,548 | +0.13(+1.75%) |
Dec 20, 2007 | 7.560 | 7.600 | 7.240 | 7.420 | 289,676 | -0.09(-1.20%) |
Dec 19, 2007 | 7.000 | 7.700 | 7.000 | 7.510 | 527,514 | +0.46(+6.52%) |
Dec 18, 2007 | 7.140 | 7.260 | 7.000 | 7.050 | 511,999 | +0.05(+0.71%) |
Dec 17, 2007 | 7.980 | 8.000 | 7.000 | 7.000 | 531,914 | -0.31(-4.24%) |
Dec 14, 2007 | 7.230 | 7.570 | 7.210 | 7.310 | 236,358 | -0.21(-2.79%) |
Dec 13, 2007 | 7.810 | 8.120 | 7.420 | 7.520 | 556,320 | -0.38(-4.81%) |
Dec 12, 2007 | 8.310 | 8.400 | 7.800 | 7.900 | 609,018 | -0.15(-1.86%) |
Dec 11, 2007 | 8.270 | 8.550 | 8.020 | 8.050 | 780,716 | -0.38(-4.51%) |
Dec 10, 2007 | 8.020 | 8.550 | 7.880 | 8.430 | 433,492 | +0.42(+5.24%) |
Dec 07, 2007 | 7.630 | 8.070 | 7.470 | 8.010 | 496,163 | +0.46(+6.09%) |
Dec 06, 2007 | 7.400 | 7.690 | 7.310 | 7.550 | 456,606 | +0.09(+1.21%) |
Dec 05, 2007 | 7.010 | 7.480 | 6.800 | 7.460 | 991,606 | +0.36(+5.07%) |
Dec 04, 2007 | 7.390 | 7.530 | 7.080 | 7.100 | 609,010 | -0.30(-4.05%) |
Dec 03, 2007 | 8.000 | 8.040 | 7.250 | 7.400 | 681,759 | -0.55(-6.92%) |
Nov 30, 2007 | 7.450 | 8.070 | 7.280 | 7.950 | 807,613 | +0.64(+8.76%) |
Nov 29, 2007 | 7.410 | 7.470 | 7.250 | 7.310 | 319,569 | -0.09(-1.22%) |
Nov 28, 2007 | 7.500 | 7.970 | 7.350 | 7.400 | 613,221 | +0.04(+0.54%) |
Nov 27, 2007 | 7.560 | 7.890 | 7.170 | 7.360 | 473,426 | -0.05(-0.67%) |
Nov 26, 2007 | 7.500 | 7.840 | 7.410 | 7.410 | 394,590 | -0.01(-0.13%) |
Nov 23, 2007 | 7.510 | 7.530 | 7.350 | 7.420 | 75,569 | -0.02(-0.27%) |
Nov 21, 2007 | 7.700 | 7.700 | 7.430 | 7.440 | 291,437 | -0.28(-3.63%) |
Nov 20, 2007 | 7.770 | 8.320 | 7.510 | 7.720 | 455,317 | +0.03(+0.39%) |
Nov 19, 2007 | 7.750 | 8.040 | 7.600 | 7.690 | 431,546 | -0.15(-1.91%) |
Nov 16, 2007 | 8.140 | 8.260 | 7.670 | 7.840 | 550,465 | -0.29(-3.57%) |
Nov 15, 2007 | 8.240 | 8.240 | 7.690 | 8.130 | 432,951 | +0.07(+0.87%) |
Nov 14, 2007 | 8.380 | 8.650 | 8.020 | 8.060 | 357,603 | -0.20(-2.42%) |
Nov 13, 2007 | 8.120 | 8.300 | 8.000 | 8.260 | 723,174 | +0.19(+2.35%) |
Nov 12, 2007 | 8.550 | 8.640 | 7.950 | 8.070 | 1,020,506 | -0.68(-7.77%) |
Nov 09, 2007 | 9.100 | 9.370 | 8.580 | 8.750 | 1,321,265 | -1.18(-11.88%) |
Nov 08, 2007 | 10.17 | 10.59 | 9.510 | 9.930 | 892,458 | -0.46(-4.43%) |
Nov 07, 2007 | 11.14 | 11.23 | 10.19 | 10.39 | 832,239 | -0.84(-7.48%) |
Nov 06, 2007 | 11.55 | 11.75 | 10.10 | 11.23 | 1,867,412 | -1.29(-10.30%) |
Nov 05, 2007 | 12.30 | 13.55 | 11.85 | 12.52 | 1,046,478 | +0.38(+3.13%) |
Nov 02, 2007 | 12.47 | 12.82 | 11.95 | 12.14 | 561,124 | -0.15(-1.22%) |
Nov 01, 2007 | 12.90 | 12.90 | 11.75 | 12.29 | 593,694 | -0.48(-3.76%) |
Oct 31, 2007 | 12.88 | 13.15 | 12.57 | 12.77 | 385,984 | -0.03(-0.23%) |
Oct 30, 2007 | 13.32 | 13.64 | 12.65 | 12.80 | 868,980 | -0.69(-5.11%) |
Oct 29, 2007 | 12.31 | 13.68 | 12.11 | 13.49 | 1,313,204 | +1.27(+10.39%) |
Oct 26, 2007 | 11.26 | 12.35 | 11.06 | 12.22 | 1,105,129 | +1.28(+11.70%) |
Oct 25, 2007 | 10.64 | 11.56 | 10.64 | 10.94 | 1,010,018 | +0.53(+5.09%) |
Oct 24, 2007 | 10.80 | 10.84 | 10.25 | 10.41 | 435,291 | -0.44(-4.06%) |
Oct 23, 2007 | 10.67 | 11.10 | 10.54 | 10.85 | 549,971 | +0.41(+3.93%) |
Oct 22, 2007 | 10.28 | 10.57 | 10.11 | 10.44 | 322,300 | +0.17(+1.66%) |
Oct 19, 2007 | 10.71 | 10.71 | 10.12 | 10.27 | 540,724 | -0.36(-3.39%) |
Oct 18, 2007 | 10.28 | 10.88 | 10.13 | 10.63 | 511,889 | +0.36(+3.51%) |
Oct 17, 2007 | 10.65 | 10.99 | 10.05 | 10.27 | 695,544 | -0.17(-1.63%) |
Oct 16, 2007 | 10.87 | 11.00 | 10.35 | 10.44 | 490,478 | -0.42(-3.87%) |
Oct 15, 2007 | 11.73 | 11.95 | 10.70 | 10.86 | 923,695 | -0.90(-7.65%) |
Oct 12, 2007 | 12.49 | 12.75 | 11.70 | 11.76 | 1,607,734 | +0.12(+1.03%) |
Oct 11, 2007 | 12.39 | 12.63 | 10.43 | 11.64 | 1,334,572 | -0.64(-5.21%) |
Oct 10, 2007 | 12.32 | 12.55 | 12.03 | 12.28 | 1,240,073 | +0.31(+2.59%) |
Oct 09, 2007 | 11.50 | 12.30 | 11.06 | 11.97 | 1,892,641 | +0.37(+3.19%) |
Oct 08, 2007 | 9.700 | 11.65 | 9.500 | 11.60 | 2,204,044 | +2.05(+21.47%) |
Oct 05, 2007 | 9.540 | 9.700 | 9.380 | 9.550 | 624,519 | +0.23(+2.47%) |
Oct 04, 2007 | 9.700 | 9.860 | 9.120 | 9.320 | 1,189,972 | -0.24(-2.51%) |
Oct 03, 2007 | 9.340 | 10.11 | 9.060 | 9.560 | 1,906,309 | +0.13(+1.38%) |
Oct 02, 2007 | 8.790 | 10.20 | 8.500 | 9.430 | 1,427,171 | +0.64(+7.28%) |
Oct 01, 2007 | 8.800 | 8.900 | 8.500 | 8.790 | 902,139 | -0.07(-0.79%) |
Sep 28, 2007 | 9.500 | 9.500 | 8.780 | 8.860 | 2,044,523 | -0.68(-7.13%) |
Sep 27, 2007 | 9.750 | 10.07 | 9.520 | 9.540 | 1,200,660 | -0.21(-2.15%) |
Sep 26, 2007 | 9.500 | 10.29 | 9.420 | 9.750 | 952,434 | +0.35(+3.72%) |
Sep 25, 2007 | 8.980 | 9.550 | 8.810 | 9.400 | 751,100 | +0.40(+4.44%) |
Sep 24, 2007 | 8.430 | 9.200 | 8.430 | 9.000 | 726,737 | +0.53(+6.26%) |
Sep 21, 2007 | 8.180 | 8.570 | 8.050 | 8.470 | 560,742 | +0.30(+3.67%) |
Sep 20, 2007 | 8.000 | 8.410 | 7.900 | 8.170 | 705,623 | -0.05(-0.61%) |
Sep 19, 2007 | 8.390 | 8.472 | 8.120 | 8.220 | 424,429 | -0.03(-0.36%) |
Sep 18, 2007 | 8.320 | 8.420 | 8.120 | 8.250 | 424,163 | -0.15(-1.79%) |
Sep 17, 2007 | 8.620 | 8.627 | 8.270 | 8.400 | 422,255 | -0.24(-2.78%) |
Sep 14, 2007 | 8.560 | 8.640 | 8.440 | 8.640 | 260,847 | -0.01(-0.12%) |
Sep 13, 2007 | 9.150 | 9.160 | 8.580 | 8.650 | 305,516 | -0.34(-3.78%) |
Sep 12, 2007 | 8.940 | 9.280 | 8.790 | 8.990 | 420,942 | +0.07(+0.78%) |
Sep 11, 2007 | 8.980 | 9.000 | 8.620 | 8.920 | 337,689 | +0.20(+2.29%) |
Sep 10, 2007 | 9.050 | 9.180 | 8.550 | 8.720 | 357,886 | -0.26(-2.95%) |
Sep 07, 2007 | 8.990 | 9.080 | 8.770 | 8.985 | 496,539 | -0.21(-2.23%) |
Sep 06, 2007 | 9.410 | 9.500 | 9.020 | 9.190 | 616,967 | -0.10(-1.08%) |
Sep 05, 2007 | 8.880 | 9.360 | 8.880 | 9.290 | 590,304 | +0.41(+4.62%) |
Sep 04, 2007 | 8.550 | 8.950 | 8.520 | 8.880 | 938,030 | +0.65(+7.90%) |
Aug 31, 2007 | 8.350 | 8.410 | 8.150 | 8.230 | 236,374 | +0.06(+0.73%) |
Aug 30, 2007 | 8.100 | 8.410 | 8.000 | 8.170 | 504,664 | +0.04(+0.49%) |
Aug 29, 2007 | 8.390 | 8.530 | 8.110 | 8.130 | 569,484 | -0.14(-1.69%) |
Aug 28, 2007 | 8.650 | 8.660 | 8.230 | 8.270 | 505,275 | -0.39(-4.50%) |
Aug 27, 2007 | 8.710 | 8.910 | 8.600 | 8.660 | 390,330 | +0.01(+0.12%) |
Aug 24, 2007 | 8.750 | 9.100 | 8.350 | 8.650 | 1,418,648 | -0.25(-2.81%) |
Aug 23, 2007 | 10.00 | 10.14 | 8.830 | 8.900 | 6,176,124 | +0.42(+4.95%) |
Aug 22, 2007 | 8.250 | 8.670 | 8.060 | 8.480 | 1,140,949 | +0.49(+6.13%) |
Aug 21, 2007 | 8.010 | 8.280 | 7.650 | 7.990 | 1,081,569 | +0.04(+0.50%) |
Aug 20, 2007 | 7.550 | 8.650 | 7.400 | 7.950 | 704,358 | +0.39(+5.16%) |
Aug 17, 2007 | 7.110 | 7.800 | 7.050 | 7.560 | 1,140,696 | +0.61(+8.78%) |
Aug 16, 2007 | 7.060 | 7.540 | 6.720 | 6.950 | 1,195,933 | -0.48(-6.46%) |
Aug 15, 2007 | 7.900 | 8.000 | 7.220 | 7.430 | 772,694 | -0.46(-5.83%) |
Aug 14, 2007 | 8.000 | 8.180 | 7.800 | 7.890 | 930,858 | -0.07(-0.88%) |
Aug 13, 2007 | 8.250 | 8.250 | 7.700 | 7.960 | 1,515,298 | +0.02(+0.25%) |
Aug 10, 2007 | 8.500 | 8.680 | 7.800 | 7.940 | 2,751,081 | -1.05(-11.68%) |
Aug 09, 2007 | 10.50 | 10.50 | 8.600 | 8.990 | 7,567,457 | -5.81(-39.26%) |
Aug 08, 2007 | 14.11 | 15.74 | 14.11 | 14.80 | 951,400 | +1.03(+7.48%) |
Aug 07, 2007 | 13.00 | 14.10 | 12.11 | 13.77 | 915,396 | +0.66(+5.03%) |
Aug 06, 2007 | 14.64 | 14.74 | 11.95 | 13.11 | 2,069,972 | -1.41(-9.71%) |
Aug 03, 2007 | 14.39 | 16.58 | 14.15 | 14.52 | 1,265,954 | -2.02(-12.21%) |
Aug 02, 2007 | 16.45 | 16.55 | 16.24 | 16.54 | 363,044 | +0.14(+0.85%) |
Aug 01, 2007 | 16.51 | 16.58 | 16.00 | 16.40 | 337,692 | -0.15(-0.91%) |
Jul 31, 2007 | 17.17 | 17.23 | 16.19 | 16.55 | 413,039 | -0.20(-1.19%) |
Jul 30, 2007 | 16.88 | 17.04 | 16.45 | 16.75 | 440,012 | +0.28(+1.70%) |
Jul 27, 2007 | 17.50 | 17.51 | 16.38 | 16.47 | 704,805 | -0.78(-4.52%) |
Jul 26, 2007 | 17.10 | 17.53 | 16.00 | 17.25 | 1,398,933 | -0.38(-2.16%) |
Jul 25, 2007 | 17.85 | 18.08 | 17.48 | 17.63 | 704,975 | -0.07(-0.40%) |
Jul 24, 2007 | 17.30 | 18.13 | 17.02 | 17.70 | 1,076,891 | +0.49(+2.85%) |
Jul 23, 2007 | 17.15 | 17.32 | 17.05 | 17.21 | 800,710 | +0.10(+0.58%) |
Jul 20, 2007 | 17.81 | 18.00 | 16.97 | 17.11 | 1,193,105 | +0.26(+1.54%) |
Jul 19, 2007 | 17.30 | 17.48 | 16.80 | 16.85 | 863,452 | +0.00(+0.00%) |
Jul 18, 2007 | 18.40 | 18.50 | 16.80 | 16.85 | 3,637,459 | -2.41(-12.51%) |
Jul 17, 2007 | 20.05 | 20.05 | 19.15 | 19.26 | 740,121 | -0.71(-3.56%) |
Jul 16, 2007 | 20.88 | 20.88 | 19.92 | 19.97 | 977,835 | -1.13(-5.36%) |
Jul 13, 2007 | 22.65 | 22.67 | 21.00 | 21.10 | 693,184 | -1.52(-6.72%) |
Jul 12, 2007 | 23.02 | 23.05 | 22.00 | 22.62 | 637,444 | -0.40(-1.74%) |
Jul 11, 2007 | 23.02 | 23.10 | 22.33 | 23.02 | 539,852 | -0.11(-0.48%) |
Jul 10, 2007 | 22.18 | 23.82 | 22.08 | 23.13 | 494,983 | +0.51(+2.25%) |
Jul 09, 2007 | 22.02 | 22.84 | 22.01 | 22.62 | 606,121 | +0.66(+3.01%) |
Jul 06, 2007 | 21.06 | 22.18 | 20.57 | 21.96 | 932,880 | +1.21(+5.83%) |
Jul 05, 2007 | 19.83 | 21.69 | 18.92 | 20.75 | 1,461,364 | +1.40(+7.24%) |
Jul 03, 2007 | 18.99 | 20.53 | 18.90 | 19.35 | 280,407 | +0.45(+2.38%) |
Jul 02, 2007 | 19.50 | 19.54 | 18.61 | 18.90 | 858,842 | -0.88(-4.45%) |
Jun 29, 2007 | 15.89 | 20.38 | 15.13 | 19.78 | 4,211,213 | +4.21(+27.04%) |
Jun 28, 2007 | 16.76 | 16.91 | 15.49 | 15.57 | 1,379,288 | -1.43(-8.41%) |
Jun 27, 2007 | 17.55 | 17.75 | 16.90 | 17.00 | 907,298 | -0.65(-3.68%) |
Jun 26, 2007 | 17.89 | 17.99 | 17.37 | 17.65 | 399,369 | -0.12(-0.68%) |
Jun 25, 2007 | 18.50 | 18.75 | 17.35 | 17.77 | 973,320 | -0.83(-4.46%) |
Jun 22, 2007 | 19.00 | 19.00 | 18.51 | 18.60 | 680,984 | -0.40(-2.11%) |
Jun 21, 2007 | 19.93 | 20.00 | 18.67 | 19.00 | 621,192 | -0.63(-3.21%) |
Jun 20, 2007 | 20.10 | 20.30 | 19.50 | 19.63 | 419,100 | -0.37(-1.85%) |
Jun 19, 2007 | 19.40 | 20.50 | 19.40 | 20.00 | 508,000 | +0.42(+2.15%) |
Jun 18, 2007 | 20.00 | 20.20 | 19.40 | 19.58 | 570,300 | -0.42(-2.10%) |
Jun 15, 2007 | 19.75 | 20.44 | 19.61 | 20.00 | 1,217,800 | +0.48(+2.46%) |
Jun 14, 2007 | 20.49 | 20.49 | 19.25 | 19.52 | 585,200 | -0.49(-2.45%) |
Jun 13, 2007 | 19.07 | 20.49 | 18.50 | 20.01 | 1,815,700 | +0.88(+4.60%) |
Jun 12, 2007 | 20.34 | 20.73 | 18.85 | 19.13 | 1,562,100 | -1.12(-5.53%) |
Jun 11, 2007 | 22.18 | 22.19 | 20.18 | 20.25 | 1,946,480 | -1.93(-8.70%) |