Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.95 | 14.05 | 13.43 | 13.79 | 635,437 | +0.06(+0.44%) |
Apr 29, 2008 | 13.76 | 13.97 | 13.58 | 13.73 | 594,321 | -0.03(-0.22%) |
Apr 28, 2008 | 13.87 | 14.04 | 13.71 | 13.76 | 540,038 | -0.14(-1.01%) |
Apr 25, 2008 | 14.01 | 14.15 | 13.50 | 13.90 | 404,880 | -0.01(-0.07%) |
Apr 24, 2008 | 13.68 | 14.00 | 13.44 | 13.91 | 504,245 | +0.30(+2.20%) |
Apr 23, 2008 | 13.58 | 13.73 | 13.37 | 13.61 | 482,459 | +0.09(+0.67%) |
Apr 22, 2008 | 13.47 | 13.71 | 13.40 | 13.52 | 595,030 | +0.01(+0.07%) |
Apr 21, 2008 | 13.36 | 13.61 | 13.27 | 13.51 | 724,915 | +0.01(+0.07%) |
Apr 18, 2008 | 13.14 | 13.58 | 12.66 | 13.50 | 718,060 | +0.44(+3.37%) |
Apr 17, 2008 | 13.05 | 13.20 | 12.89 | 13.06 | 241,042 | -0.10(-0.76%) |
Apr 16, 2008 | 12.47 | 13.18 | 12.37 | 13.16 | 444,455 | +0.83(+6.73%) |
Apr 15, 2008 | 12.55 | 12.55 | 12.10 | 12.33 | 374,434 | -0.14(-1.12%) |
Apr 14, 2008 | 12.84 | 12.98 | 12.46 | 12.47 | 384,092 | -0.30(-2.35%) |
Apr 11, 2008 | 13.05 | 13.46 | 12.75 | 12.77 | 828,800 | -0.52(-3.91%) |
Apr 10, 2008 | 12.40 | 13.37 | 12.18 | 13.29 | 624,100 | +0.79(+6.32%) |
Apr 09, 2008 | 13.24 | 13.44 | 12.47 | 12.50 | 481,936 | -0.67(-5.09%) |
Apr 08, 2008 | 13.15 | 13.58 | 12.82 | 13.17 | 411,987 | -0.27(-2.01%) |
Apr 07, 2008 | 13.28 | 13.57 | 12.83 | 13.44 | 522,990 | +0.33(+2.52%) |
Apr 04, 2008 | 13.08 | 13.13 | 12.47 | 13.11 | 420,384 | +0.07(+0.54%) |
Apr 03, 2008 | 12.63 | 13.26 | 12.51 | 13.04 | 404,510 | +0.34(+2.68%) |
Apr 02, 2008 | 12.78 | 13.05 | 12.61 | 12.70 | 770,400 | -0.11(-0.86%) |
Apr 01, 2008 | 12.31 | 13.02 | 12.19 | 12.81 | 933,571 | +0.68(+5.61%) |
Mar 31, 2008 | 12.11 | 12.49 | 12.02 | 12.13 | 825,922 | +0.30(+2.54%) |
Mar 28, 2008 | 12.00 | 12.36 | 11.80 | 11.83 | 687,278 | -0.10(-0.84%) |
Mar 27, 2008 | 12.04 | 12.27 | 11.93 | 11.93 | 482,260 | -0.05(-0.42%) |
Mar 26, 2008 | 12.06 | 12.27 | 11.75 | 11.98 | 576,040 | -0.16(-1.32%) |
Mar 25, 2008 | 11.79 | 12.33 | 11.76 | 12.14 | 1,287,230 | +0.33(+2.79%) |
Mar 24, 2008 | 11.00 | 12.00 | 10.85 | 11.81 | 1,276,869 | +0.81(+7.36%) |
Mar 21, 2008 | 10.78 | 11.02 | 10.35 | 11.00 | 2,653,608 | +0.00(+0.00%) |
Mar 20, 2008 | 10.78 | 11.02 | 10.35 | 11.00 | 2,653,608 | +0.38(+3.58%) |
Mar 19, 2008 | 10.77 | 11.12 | 10.60 | 10.62 | 578,000 | -0.15(-1.39%) |
Mar 18, 2008 | 9.900 | 11.02 | 9.850 | 10.77 | 1,533,551 | +0.94(+9.56%) |
Mar 17, 2008 | 10.29 | 10.29 | 9.760 | 9.830 | 784,064 | -0.65(-6.20%) |
Mar 14, 2008 | 11.17 | 11.27 | 10.28 | 10.48 | 974,789 | -0.69(-6.18%) |
Mar 13, 2008 | 10.51 | 11.26 | 10.50 | 11.17 | 797,800 | +0.54(+5.08%) |
Mar 12, 2008 | 10.97 | 11.07 | 10.58 | 10.63 | 846,400 | -0.38(-3.45%) |
Mar 11, 2008 | 11.30 | 11.61 | 10.89 | 11.01 | 873,150 | +0.04(+0.36%) |
Mar 10, 2008 | 11.53 | 11.71 | 10.91 | 10.97 | 1,810,600 | -0.54(-4.69%) |
Mar 07, 2008 | 11.28 | 11.76 | 11.26 | 11.51 | 587,700 | +0.04(+0.35%) |
Mar 06, 2008 | 11.87 | 11.92 | 11.41 | 11.47 | 885,526 | -0.49(-4.10%) |
Mar 05, 2008 | 11.70 | 12.03 | 11.56 | 11.96 | 996,726 | +0.40(+3.46%) |
Mar 04, 2008 | 11.40 | 11.61 | 11.09 | 11.56 | 635,100 | +0.02(+0.17%) |
Mar 03, 2008 | 11.94 | 12.01 | 11.34 | 11.54 | 1,184,300 | -0.33(-2.78%) |
Feb 29, 2008 | 11.09 | 12.07 | 11.00 | 11.87 | 1,686,395 | -0.33(-2.70%) |
Feb 28, 2008 | 12.26 | 12.57 | 12.01 | 12.20 | 810,450 | +0.13(+1.08%) |
Feb 27, 2008 | 11.83 | 12.21 | 11.67 | 12.07 | 852,900 | +0.07(+0.58%) |
Feb 26, 2008 | 11.41 | 12.03 | 11.39 | 12.00 | 916,249 | +0.49(+4.26%) |
Feb 25, 2008 | 11.23 | 11.59 | 10.86 | 11.51 | 1,084,800 | +0.31(+2.77%) |
Feb 22, 2008 | 11.10 | 11.25 | 10.89 | 11.20 | 728,800 | +0.07(+0.63%) |
Feb 21, 2008 | 11.72 | 11.91 | 10.95 | 11.13 | 1,049,671 | -0.49(-4.22%) |
Feb 20, 2008 | 11.11 | 11.89 | 10.99 | 11.62 | 687,205 | +0.45(+4.03%) |
Feb 19, 2008 | 11.48 | 11.58 | 11.13 | 11.17 | 461,800 | -0.11(-0.98%) |
Feb 18, 2008 | 11.17 | 11.37 | 11.14 | 11.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.37 | 11.14 | 11.28 | 526,100 | +0.03(+0.27%) |
Feb 14, 2008 | 11.79 | 11.79 | 11.16 | 11.25 | 710,800 | -0.49(-4.17%) |
Feb 13, 2008 | 11.33 | 11.90 | 11.28 | 11.74 | 801,199 | +0.49(+4.36%) |
Feb 12, 2008 | 10.70 | 11.30 | 10.70 | 11.25 | 1,626,712 | +0.79(+7.55%) |
Feb 11, 2008 | 10.45 | 10.59 | 10.17 | 10.46 | 329,115 | -0.04(-0.38%) |
Feb 08, 2008 | 10.62 | 10.81 | 10.23 | 10.50 | 350,000 | -0.16(-1.50%) |
Feb 07, 2008 | 10.63 | 11.32 | 10.53 | 10.66 | 507,359 | +0.01(+0.09%) |
Feb 06, 2008 | 11.07 | 11.41 | 10.62 | 10.65 | 508,200 | -0.29(-2.65%) |
Feb 05, 2008 | 11.54 | 11.69 | 10.89 | 10.94 | 542,500 | -0.81(-6.89%) |
Feb 04, 2008 | 11.47 | 11.94 | 11.39 | 11.75 | 1,012,600 | +0.23(+2.00%) |
Feb 01, 2008 | 10.82 | 11.61 | 10.82 | 11.52 | 831,415 | +0.62(+5.69%) |
Jan 31, 2008 | 10.28 | 10.99 | 10.09 | 10.90 | 965,433 | +0.41(+3.91%) |
Jan 30, 2008 | 10.13 | 10.55 | 9.960 | 10.49 | 1,049,000 | +0.19(+1.84%) |
Jan 29, 2008 | 10.33 | 10.46 | 10.10 | 10.30 | 846,300 | +0.03(+0.24%) |
Jan 28, 2008 | 9.980 | 10.44 | 9.870 | 10.28 | 574,900 | +0.26(+2.54%) |
Jan 25, 2008 | 10.42 | 10.67 | 9.800 | 10.02 | 1,127,700 | -0.23(-2.24%) |
Jan 24, 2008 | 9.610 | 10.33 | 9.260 | 10.25 | 1,315,700 | +0.63(+6.55%) |
Jan 23, 2008 | 9.570 | 9.750 | 9.400 | 9.620 | 2,293,896 | -0.20(-2.04%) |
Jan 22, 2008 | 10.46 | 10.47 | 9.760 | 9.820 | 2,403,473 | -1.05(-9.66%) |
Jan 21, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 1,753,200 | -1.01(-8.50%) |
Jan 17, 2008 | 12.92 | 12.92 | 11.48 | 11.88 | 1,116,180 | -0.97(-7.55%) |
Jan 16, 2008 | 12.65 | 13.04 | 12.33 | 12.85 | 1,240,200 | +0.26(+2.07%) |
Jan 15, 2008 | 12.71 | 13.02 | 12.33 | 12.59 | 602,000 | -0.17(-1.33%) |
Jan 14, 2008 | 13.58 | 13.59 | 12.05 | 12.76 | 1,238,950 | -0.66(-4.92%) |
Jan 11, 2008 | 13.28 | 13.98 | 13.03 | 13.42 | 825,800 | +0.06(+0.45%) |
Jan 10, 2008 | 13.24 | 13.78 | 13.01 | 13.36 | 567,700 | -0.06(-0.45%) |
Jan 09, 2008 | 14.02 | 14.02 | 12.79 | 13.42 | 1,062,600 | -0.61(-4.35%) |
Jan 08, 2008 | 14.29 | 15.04 | 14.00 | 14.03 | 1,120,200 | -0.15(-1.06%) |
Jan 07, 2008 | 13.81 | 14.40 | 13.70 | 14.18 | 695,000 | +0.46(+3.35%) |
Jan 04, 2008 | 14.20 | 14.25 | 13.65 | 13.72 | 856,500 | -0.64(-4.46%) |
Jan 03, 2008 | 14.28 | 14.64 | 14.13 | 14.36 | 705,470 | +0.23(+1.63%) |
Jan 02, 2008 | 14.45 | 14.66 | 13.80 | 14.13 | 610,700 | -0.39(-2.69%) |
Jan 01, 2008 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | +0.00(+0.00%) |
Dec 31, 2007 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | -0.15(-1.02%) |
Dec 28, 2007 | 14.54 | 15.08 | 14.54 | 14.67 | 216,500 | +0.13(+0.89%) |
Dec 27, 2007 | 15.40 | 15.46 | 14.50 | 14.54 | 430,200 | -0.86(-5.58%) |
Dec 26, 2007 | 14.75 | 15.59 | 14.75 | 15.40 | 384,100 | +0.57(+3.84%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.55 | 14.83 | 302,300 | -0.62(-4.01%) |
Dec 21, 2007 | 14.36 | 15.47 | 14.36 | 15.45 | 1,025,010 | +1.33(+9.42%) |
Dec 20, 2007 | 14.14 | 14.14 | 13.29 | 14.12 | 1,078,900 | +0.10(+0.71%) |
Dec 19, 2007 | 13.33 | 14.09 | 13.32 | 14.02 | 1,255,800 | +0.72(+5.41%) |
Dec 18, 2007 | 13.72 | 13.80 | 13.17 | 13.30 | 1,189,305 | -0.28(-2.06%) |
Dec 17, 2007 | 13.78 | 14.10 | 13.58 | 13.58 | 486,400 | -0.44(-3.14%) |
Dec 14, 2007 | 14.50 | 14.67 | 13.98 | 14.02 | 733,200 | -0.74(-5.01%) |
Dec 13, 2007 | 14.67 | 15.00 | 14.17 | 14.76 | 891,700 | -0.07(-0.47%) |
Dec 12, 2007 | 14.58 | 15.02 | 14.46 | 14.83 | 1,223,650 | +0.62(+4.36%) |
Dec 11, 2007 | 14.46 | 14.89 | 14.04 | 14.21 | 1,179,090 | -0.15(-1.04%) |
Dec 10, 2007 | 13.57 | 14.78 | 13.51 | 14.36 | 975,654 | +0.79(+5.82%) |
Dec 07, 2007 | 13.67 | 13.83 | 13.37 | 13.57 | 711,440 | -0.09(-0.66%) |
Dec 06, 2007 | 12.50 | 13.66 | 12.50 | 13.66 | 871,448 | +1.10(+8.76%) |
Dec 05, 2007 | 13.08 | 13.27 | 12.50 | 12.56 | 1,177,400 | -0.35(-2.71%) |
Dec 04, 2007 | 12.99 | 13.27 | 12.68 | 12.91 | 693,800 | -0.21(-1.60%) |
Dec 03, 2007 | 13.60 | 13.60 | 12.69 | 13.12 | 882,463 | -0.30(-2.24%) |
Nov 30, 2007 | 13.90 | 14.24 | 13.37 | 13.42 | 1,422,100 | -0.14(-1.03%) |
Nov 29, 2007 | 13.60 | 13.93 | 13.20 | 13.56 | 936,500 | -0.04(-0.29%) |
Nov 28, 2007 | 13.35 | 13.60 | 12.86 | 13.60 | 1,256,200 | +0.44(+3.34%) |
Nov 27, 2007 | 13.74 | 13.79 | 12.96 | 13.16 | 988,300 | -0.52(-3.80%) |
Nov 26, 2007 | 14.77 | 14.79 | 13.62 | 13.68 | 832,151 | -0.91(-6.24%) |
Nov 23, 2007 | 14.74 | 14.83 | 14.02 | 14.59 | 279,100 | +0.03(+0.21%) |
Nov 21, 2007 | 14.06 | 14.56 | 13.78 | 14.56 | 912,100 | +0.26(+1.82%) |
Nov 20, 2007 | 15.70 | 15.70 | 13.97 | 14.30 | 1,000,800 | -1.31(-8.39%) |
Nov 19, 2007 | 16.23 | 16.23 | 15.48 | 15.61 | 1,646,205 | -0.62(-3.82%) |
Nov 16, 2007 | 16.41 | 16.52 | 15.83 | 16.23 | 1,225,200 | -0.10(-0.61%) |
Nov 15, 2007 | 15.81 | 16.34 | 15.34 | 16.33 | 1,011,600 | +0.35(+2.19%) |
Nov 14, 2007 | 16.52 | 16.60 | 15.59 | 15.98 | 1,446,900 | -0.40(-2.44%) |
Nov 13, 2007 | 16.49 | 16.75 | 15.72 | 16.38 | 1,068,322 | +0.01(+0.06%) |
Nov 12, 2007 | 15.80 | 16.54 | 15.32 | 16.37 | 2,178,805 | +0.58(+3.67%) |
Nov 09, 2007 | 17.88 | 17.99 | 15.23 | 15.79 | 2,651,900 | -2.55(-13.90%) |
Nov 08, 2007 | 18.21 | 18.55 | 17.68 | 18.34 | 682,759 | +0.37(+2.06%) |
Nov 07, 2007 | 18.96 | 19.01 | 17.89 | 17.97 | 703,700 | -1.19(-6.21%) |
Nov 06, 2007 | 19.29 | 19.54 | 18.80 | 19.16 | 480,000 | -0.33(-1.69%) |
Nov 05, 2007 | 19.34 | 19.58 | 18.65 | 19.49 | 1,036,203 | +0.15(+0.78%) |
Nov 02, 2007 | 19.27 | 19.69 | 18.83 | 19.34 | 682,700 | +0.34(+1.79%) |
Nov 01, 2007 | 20.02 | 20.16 | 18.65 | 19.00 | 955,200 | -1.44(-7.05%) |
Oct 31, 2007 | 20.29 | 20.54 | 19.87 | 20.44 | 345,800 | +0.19(+0.94%) |
Oct 30, 2007 | 20.22 | 20.42 | 20.00 | 20.25 | 303,900 | -0.21(-1.03%) |
Oct 29, 2007 | 20.47 | 20.54 | 20.06 | 20.46 | 260,100 | +0.06(+0.29%) |
Oct 26, 2007 | 20.18 | 20.41 | 19.73 | 20.40 | 222,400 | +0.47(+2.36%) |
Oct 25, 2007 | 20.10 | 20.45 | 19.82 | 19.93 | 474,000 | -0.11(-0.55%) |
Oct 24, 2007 | 19.94 | 20.25 | 19.35 | 20.04 | 391,000 | -0.03(-0.15%) |
Oct 23, 2007 | 20.46 | 20.74 | 19.81 | 20.07 | 310,500 | -0.16(-0.79%) |
Oct 22, 2007 | 19.31 | 20.36 | 19.04 | 20.23 | 626,400 | +0.70(+3.58%) |
Oct 19, 2007 | 20.14 | 20.21 | 19.35 | 19.53 | 740,800 | -0.63(-3.12%) |
Oct 18, 2007 | 20.80 | 21.05 | 19.98 | 20.16 | 812,300 | -0.68(-3.26%) |
Oct 17, 2007 | 21.74 | 22.00 | 20.58 | 20.84 | 713,900 | -0.61(-2.84%) |
Oct 16, 2007 | 21.32 | 21.56 | 20.55 | 21.45 | 847,400 | +0.03(+0.14%) |
Oct 15, 2007 | 22.02 | 22.15 | 21.11 | 21.42 | 918,300 | -0.75(-3.38%) |
Oct 12, 2007 | 22.43 | 23.09 | 22.06 | 22.17 | 493,900 | -0.32(-1.42%) |
Oct 11, 2007 | 23.57 | 23.85 | 22.31 | 22.49 | 842,600 | -0.87(-3.72%) |
Oct 10, 2007 | 23.77 | 24.03 | 23.32 | 23.36 | 476,000 | -0.32(-1.35%) |
Oct 09, 2007 | 22.93 | 23.68 | 22.78 | 23.68 | 356,300 | +0.72(+3.14%) |
Oct 08, 2007 | 23.08 | 23.16 | 22.72 | 22.96 | 255,900 | -0.12(-0.52%) |
Oct 05, 2007 | 22.34 | 23.40 | 22.06 | 23.08 | 913,800 | +0.95(+4.29%) |
Oct 04, 2007 | 22.50 | 23.08 | 21.79 | 22.13 | 1,077,100 | -0.37(-1.64%) |
Oct 03, 2007 | 22.76 | 22.92 | 22.21 | 22.50 | 319,900 | -0.44(-1.92%) |
Oct 02, 2007 | 22.50 | 23.00 | 22.25 | 22.94 | 424,400 | +0.47(+2.09%) |
Oct 01, 2007 | 21.29 | 22.50 | 21.10 | 22.47 | 577,900 | +1.22(+5.74%) |
Sep 28, 2007 | 20.66 | 21.40 | 20.66 | 21.25 | 314,100 | +0.56(+2.71%) |
Sep 27, 2007 | 20.76 | 21.00 | 20.14 | 20.69 | 630,200 | +0.06(+0.29%) |
Sep 26, 2007 | 21.48 | 21.48 | 20.60 | 20.63 | 648,400 | -0.21(-1.01%) |
Sep 25, 2007 | 20.66 | 21.06 | 20.51 | 20.84 | 470,400 | +0.01(+0.05%) |
Sep 24, 2007 | 20.80 | 21.10 | 20.54 | 20.83 | 321,900 | +0.07(+0.34%) |
Sep 21, 2007 | 21.45 | 21.45 | 20.32 | 20.76 | 850,500 | -0.49(-2.31%) |
Sep 20, 2007 | 21.01 | 22.00 | 20.94 | 21.25 | 491,400 | +0.52(+2.51%) |
Sep 19, 2007 | 21.15 | 21.39 | 20.42 | 20.73 | 570,100 | -0.19(-0.91%) |
Sep 18, 2007 | 19.93 | 21.00 | 19.59 | 20.92 | 387,700 | +1.06(+5.34%) |
Sep 17, 2007 | 20.64 | 20.66 | 19.46 | 19.86 | 1,379,300 | -0.87(-4.20%) |
Sep 14, 2007 | 20.34 | 20.73 | 19.90 | 20.73 | 561,100 | +0.18(+0.88%) |
Sep 13, 2007 | 20.33 | 20.84 | 19.96 | 20.55 | 442,100 | +0.40(+1.99%) |
Sep 12, 2007 | 20.58 | 20.59 | 20.00 | 20.15 | 394,900 | -0.52(-2.52%) |
Sep 11, 2007 | 20.15 | 20.74 | 19.80 | 20.67 | 865,600 | +0.59(+2.94%) |
Sep 10, 2007 | 20.39 | 20.69 | 19.96 | 20.08 | 476,000 | -0.22(-1.08%) |
Sep 07, 2007 | 21.88 | 21.88 | 20.00 | 20.30 | 1,201,600 | -0.81(-3.84%) |
Sep 06, 2007 | 20.83 | 21.14 | 20.27 | 21.11 | 425,100 | +0.39(+1.88%) |
Sep 05, 2007 | 21.00 | 21.13 | 20.43 | 20.72 | 426,300 | -0.37(-1.75%) |
Sep 04, 2007 | 20.60 | 21.48 | 20.52 | 21.09 | 212,000 | +0.39(+1.88%) |
Aug 31, 2007 | 20.93 | 20.93 | 20.31 | 20.70 | 228,900 | +0.09(+0.44%) |
Aug 30, 2007 | 20.81 | 21.11 | 20.45 | 20.61 | 361,400 | -0.44(-2.09%) |
Aug 29, 2007 | 20.77 | 21.09 | 20.41 | 21.05 | 329,100 | +0.44(+2.13%) |
Aug 28, 2007 | 20.89 | 21.17 | 20.61 | 20.61 | 329,800 | -0.43(-2.04%) |
Aug 27, 2007 | 21.24 | 21.30 | 20.92 | 21.04 | 375,588 | -0.22(-1.03%) |
Aug 24, 2007 | 21.13 | 21.35 | 20.71 | 21.26 | 385,100 | +0.10(+0.47%) |
Aug 23, 2007 | 20.41 | 21.17 | 20.30 | 21.16 | 594,200 | +0.92(+4.55%) |
Aug 22, 2007 | 20.50 | 21.00 | 20.17 | 20.24 | 550,400 | -0.17(-0.83%) |
Aug 21, 2007 | 20.88 | 21.31 | 20.27 | 20.41 | 683,800 | -0.51(-2.44%) |
Aug 20, 2007 | 21.00 | 21.22 | 20.53 | 20.92 | 392,700 | +0.03(+0.14%) |
Aug 17, 2007 | 20.01 | 22.00 | 19.80 | 20.89 | 1,254,500 | +0.88(+4.40%) |
Aug 16, 2007 | 19.89 | 20.82 | 19.05 | 20.01 | 1,211,400 | +0.20(+1.01%) |
Aug 15, 2007 | 20.38 | 20.91 | 19.80 | 19.81 | 480,500 | -0.56(-2.75%) |
Aug 14, 2007 | 20.98 | 21.02 | 20.32 | 20.37 | 352,800 | -0.51(-2.44%) |
Aug 13, 2007 | 22.25 | 22.65 | 20.68 | 20.88 | 714,500 | -1.80(-7.94%) |
Aug 10, 2007 | 19.07 | 22.95 | 18.00 | 22.68 | 3,247,103 | +3.26(+16.79%) |
Aug 09, 2007 | 19.46 | 19.46 | 18.61 | 19.42 | 1,290,540 | -0.04(-0.21%) |
Aug 08, 2007 | 17.54 | 20.46 | 17.43 | 19.46 | 2,324,400 | +2.06(+11.84%) |
Aug 07, 2007 | 17.44 | 17.50 | 16.85 | 17.40 | 1,224,300 | -0.17(-0.97%) |
Aug 06, 2007 | 18.74 | 19.01 | 17.20 | 17.57 | 1,962,700 | -1.33(-7.04%) |
Aug 03, 2007 | 19.11 | 19.96 | 18.83 | 18.90 | 698,700 | -1.06(-5.31%) |
Aug 02, 2007 | 20.00 | 20.07 | 19.79 | 19.96 | 666,600 | -0.04(-0.20%) |
Aug 01, 2007 | 20.01 | 20.34 | 19.75 | 20.00 | 824,100 | +0.14(+0.70%) |
Jul 31, 2007 | 20.04 | 20.29 | 19.59 | 19.86 | 903,700 | +0.07(+0.35%) |
Jul 30, 2007 | 20.01 | 20.10 | 19.51 | 19.79 | 589,400 | -0.35(-1.74%) |
Jul 27, 2007 | 20.25 | 20.60 | 19.74 | 20.14 | 912,700 | -0.71(-3.41%) |
Jul 26, 2007 | 21.19 | 21.34 | 19.81 | 20.85 | 804,200 | -0.67(-3.11%) |
Jul 25, 2007 | 21.79 | 21.81 | 21.00 | 21.52 | 519,000 | -0.13(-0.60%) |
Jul 24, 2007 | 22.02 | 22.18 | 21.40 | 21.65 | 813,000 | -0.69(-3.09%) |
Jul 23, 2007 | 22.68 | 22.71 | 22.28 | 22.34 | 333,800 | -0.29(-1.28%) |
Jul 20, 2007 | 22.94 | 23.08 | 22.30 | 22.63 | 482,300 | -0.36(-1.57%) |
Jul 19, 2007 | 22.88 | 23.27 | 22.84 | 22.99 | 1,205,400 | +0.24(+1.05%) |
Jul 18, 2007 | 22.96 | 22.96 | 22.25 | 22.75 | 1,096,800 | -0.31(-1.34%) |
Jul 17, 2007 | 22.90 | 23.19 | 22.10 | 23.06 | 1,040,000 | +0.15(+0.65%) |
Jul 16, 2007 | 22.80 | 22.98 | 22.35 | 22.91 | 711,500 | +0.07(+0.31%) |
Jul 13, 2007 | 22.12 | 23.00 | 21.51 | 22.84 | 2,556,200 | +0.71(+3.21%) |
Jul 12, 2007 | 21.59 | 22.23 | 21.38 | 22.13 | 1,905,500 | +0.63(+2.93%) |
Jul 11, 2007 | 21.10 | 21.63 | 21.05 | 21.50 | 4,989,600 | +0.21(+0.99%) |
Jul 10, 2007 | 21.95 | 22.11 | 21.07 | 21.29 | 3,938,811 | -1.72(-7.48%) |
Jul 09, 2007 | 22.90 | 23.06 | 22.74 | 23.01 | 324,000 | +0.14(+0.61%) |
Jul 06, 2007 | 22.61 | 22.88 | 22.59 | 22.87 | 393,200 | +0.26(+1.15%) |
Jul 05, 2007 | 22.59 | 22.83 | 22.52 | 22.61 | 474,600 | +0.02(+0.09%) |
Jul 03, 2007 | 22.55 | 22.72 | 22.23 | 22.59 | 230,200 | +0.04(+0.18%) |
Jul 02, 2007 | 22.42 | 22.83 | 22.19 | 22.55 | 363,100 | +0.17(+0.76%) |
Jun 29, 2007 | 22.70 | 22.91 | 22.22 | 22.38 | 581,300 | -0.20(-0.89%) |
Jun 28, 2007 | 22.95 | 23.46 | 22.48 | 22.58 | 457,600 | -0.34(-1.48%) |
Jun 27, 2007 | 22.24 | 22.92 | 21.88 | 22.92 | 351,700 | +0.49(+2.18%) |
Jun 26, 2007 | 22.40 | 22.61 | 22.00 | 22.43 | 596,200 | +0.08(+0.36%) |
Jun 25, 2007 | 22.96 | 22.99 | 22.30 | 22.35 | 488,400 | -0.61(-2.66%) |
Jun 22, 2007 | 22.98 | 23.11 | 22.52 | 22.96 | 751,700 | -0.02(-0.09%) |
Jun 21, 2007 | 23.10 | 23.13 | 22.75 | 22.98 | 511,400 | -0.27(-1.16%) |
Jun 20, 2007 | 23.92 | 23.92 | 23.21 | 23.25 | 391,100 | -0.65(-2.72%) |
Jun 19, 2007 | 23.90 | 23.98 | 23.29 | 23.90 | 437,900 | -0.15(-0.62%) |
Jun 18, 2007 | 23.62 | 24.09 | 23.57 | 24.05 | 841,800 | +0.44(+1.86%) |
Jun 15, 2007 | 23.37 | 24.07 | 23.28 | 23.61 | 1,064,700 | +0.62(+2.70%) |
Jun 14, 2007 | 22.60 | 23.37 | 22.60 | 22.99 | 413,000 | +0.47(+2.09%) |
Jun 13, 2007 | 22.84 | 22.84 | 22.30 | 22.52 | 520,200 | -0.25(-1.10%) |
Jun 12, 2007 | 22.94 | 22.94 | 22.39 | 22.77 | 723,100 | -0.40(-1.73%) |
Jun 11, 2007 | 22.93 | 23.63 | 22.93 | 23.17 | 343,100 | +0.25(+1.09%) |
Jun 08, 2007 | 22.58 | 23.00 | 22.50 | 22.92 | 364,100 | +0.25(+1.10%) |
Jun 07, 2007 | 22.93 | 22.85 | 22.10 | 22.67 | 874,200 | -0.26(-1.13%) |
Jun 06, 2007 | 23.00 | 23.08 | 22.82 | 22.93 | 1,277,700 | -0.09(-0.39%) |
Jun 05, 2007 | 22.95 | 23.09 | 22.71 | 23.02 | 677,700 | +0.06(+0.26%) |
Jun 04, 2007 | 22.57 | 23.14 | 22.53 | 22.96 | 642,900 | +0.35(+1.55%) |
Jun 01, 2007 | 22.40 | 23.40 | 22.16 | 22.61 | 1,569,300 | +0.21(+0.94%) |
May 31, 2007 | 20.47 | 22.72 | 20.36 | 22.40 | 2,654,902 | +1.93(+9.43%) |
May 30, 2007 | 19.88 | 20.73 | 19.59 | 20.47 | 1,110,810 | +0.42(+2.09%) |
May 29, 2007 | 19.99 | 20.13 | 19.75 | 20.05 | 1,284,700 | +0.15(+0.75%) |
May 25, 2007 | 19.42 | 20.31 | 19.42 | 19.90 | 779,600 | +0.63(+3.27%) |
May 24, 2007 | 19.31 | 19.40 | 18.75 | 19.27 | 1,816,500 | -0.09(-0.46%) |
May 23, 2007 | 20.16 | 20.22 | 19.27 | 19.36 | 1,352,780 | -0.74(-3.68%) |
May 22, 2007 | 20.22 | 20.22 | 19.95 | 20.10 | 508,100 | -0.01(-0.05%) |
May 21, 2007 | 20.46 | 20.46 | 19.79 | 20.11 | 1,401,100 | -0.35(-1.71%) |
May 18, 2007 | 20.16 | 20.54 | 19.81 | 20.46 | 705,900 | +0.30(+1.49%) |
May 17, 2007 | 20.31 | 20.31 | 20.09 | 20.16 | 836,600 | -0.14(-0.69%) |
May 16, 2007 | 20.53 | 20.53 | 20.18 | 20.30 | 579,400 | -0.21(-1.02%) |
May 15, 2007 | 21.04 | 21.04 | 20.31 | 20.51 | 1,243,100 | -0.52(-2.47%) |
May 14, 2007 | 21.04 | 21.22 | 20.96 | 21.03 | 414,600 | -0.01(-0.05%) |
May 11, 2007 | 21.13 | 21.39 | 20.79 | 21.04 | 1,265,700 | -0.55(-2.55%) |
May 10, 2007 | 21.21 | 21.87 | 21.15 | 21.59 | 927,900 | +0.21(+0.98%) |
May 09, 2007 | 20.81 | 21.43 | 20.65 | 21.38 | 827,300 | +0.42(+2.00%) |
May 08, 2007 | 20.95 | 21.02 | 20.62 | 20.96 | 535,500 | -0.06(-0.29%) |
May 07, 2007 | 20.88 | 21.15 | 20.82 | 21.02 | 420,400 | +0.08(+0.38%) |
May 04, 2007 | 20.78 | 21.04 | 20.73 | 20.94 | 565,200 | +0.23(+1.11%) |
May 03, 2007 | 20.50 | 20.81 | 20.50 | 20.71 | 327,200 | +0.21(+1.02%) |
May 02, 2007 | 20.19 | 20.66 | 20.15 | 20.50 | 457,300 | +0.28(+1.38%) |