Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.78 | 15.94 | 15.50 | 15.54 | 2,279,304 | -0.17(-1.10%) |
Apr 29, 2008 | 15.80 | 15.85 | 15.59 | 15.72 | 1,750,490 | -0.14(-0.89%) |
Apr 28, 2008 | 15.55 | 15.99 | 15.55 | 15.86 | 1,808,002 | +0.22(+1.42%) |
Apr 25, 2008 | 15.51 | 15.78 | 15.31 | 15.64 | 3,575,702 | +0.07(+0.45%) |
Apr 24, 2008 | 14.85 | 15.85 | 14.77 | 15.57 | 5,963,511 | +0.58(+3.86%) |
Apr 23, 2008 | 13.51 | 15.13 | 13.31 | 14.99 | 10,387,995 | +2.58(+20.82%) |
Apr 22, 2008 | 12.55 | 12.66 | 12.22 | 12.41 | 2,754,789 | -0.29(-2.26%) |
Apr 21, 2008 | 12.72 | 12.81 | 12.49 | 12.69 | 1,673,366 | -0.15(-1.14%) |
Apr 18, 2008 | 12.97 | 13.03 | 12.76 | 12.84 | 1,800,677 | +0.20(+1.58%) |
Apr 17, 2008 | 12.48 | 12.69 | 12.09 | 12.64 | 2,076,826 | +0.25(+2.05%) |
Apr 16, 2008 | 12.19 | 12.42 | 12.06 | 12.38 | 2,035,354 | +0.34(+2.83%) |
Apr 15, 2008 | 11.97 | 12.14 | 11.76 | 12.04 | 2,169,300 | +0.15(+1.23%) |
Apr 14, 2008 | 12.23 | 12.23 | 11.89 | 11.90 | 2,166,493 | -0.35(-2.82%) |
Apr 11, 2008 | 12.42 | 12.53 | 12.18 | 12.24 | 2,144,545 | -0.36(-2.83%) |
Apr 10, 2008 | 12.66 | 12.88 | 12.55 | 12.60 | 2,019,319 | -0.10(-0.77%) |
Apr 09, 2008 | 13.20 | 13.26 | 12.70 | 12.70 | 2,261,655 | -0.55(-4.16%) |
Apr 08, 2008 | 13.10 | 13.40 | 13.03 | 13.25 | 2,448,817 | +0.01(+0.08%) |
Apr 07, 2008 | 13.11 | 13.55 | 13.03 | 13.24 | 2,853,064 | +0.23(+1.79%) |
Apr 04, 2008 | 13.40 | 13.40 | 12.86 | 13.01 | 3,831,965 | -0.40(-2.98%) |
Apr 03, 2008 | 13.02 | 13.53 | 12.99 | 13.40 | 3,395,563 | +0.19(+1.47%) |
Apr 02, 2008 | 13.35 | 13.45 | 13.09 | 13.21 | 3,779,609 | -0.16(-1.21%) |
Apr 01, 2008 | 12.65 | 13.37 | 12.53 | 13.37 | 3,750,803 | +0.96(+7.70%) |
Mar 31, 2008 | 11.78 | 12.53 | 11.71 | 12.42 | 3,776,474 | +0.46(+3.84%) |
Mar 28, 2008 | 12.24 | 12.45 | 11.89 | 11.96 | 3,856,944 | -0.37(-3.02%) |
Mar 27, 2008 | 12.69 | 12.69 | 12.26 | 12.33 | 4,300,306 | -0.36(-2.85%) |
Mar 26, 2008 | 12.77 | 12.87 | 12.52 | 12.69 | 4,931,246 | -0.16(-1.26%) |
Mar 25, 2008 | 12.67 | 13.13 | 12.39 | 12.85 | 4,187,103 | +0.18(+1.45%) |
Mar 24, 2008 | 12.58 | 13.10 | 12.49 | 12.67 | 4,709,695 | +0.17(+1.38%) |
Mar 21, 2008 | 11.33 | 12.54 | 11.04 | 12.50 | 12,529,581 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 12.54 | 11.04 | 12.50 | 12,529,581 | +0.79(+6.79%) |
Mar 19, 2008 | 12.67 | 12.77 | 11.70 | 11.70 | 4,247,187 | -0.88(-7.00%) |
Mar 18, 2008 | 12.24 | 12.64 | 11.91 | 12.58 | 5,889,532 | +1.33(+11.81%) |
Mar 17, 2008 | 10.51 | 11.44 | 10.47 | 11.25 | 9,979,932 | -0.50(-4.27%) |
Mar 14, 2008 | 12.53 | 12.69 | 11.58 | 11.76 | 5,753,979 | -0.82(-6.53%) |
Mar 13, 2008 | 12.26 | 12.61 | 11.90 | 12.58 | 5,534,788 | +0.04(+0.30%) |
Mar 12, 2008 | 12.56 | 12.75 | 12.32 | 12.54 | 8,241,024 | +0.16(+1.26%) |
Mar 11, 2008 | 11.50 | 12.43 | 11.42 | 12.38 | 5,561,432 | +1.23(+10.99%) |
Mar 10, 2008 | 11.72 | 11.72 | 11.15 | 11.16 | 5,467,727 | -0.56(-4.75%) |
Mar 07, 2008 | 11.56 | 11.99 | 11.51 | 11.71 | 3,388,224 | +0.11(+0.98%) |
Mar 06, 2008 | 12.01 | 12.08 | 11.56 | 11.60 | 4,899,546 | -0.46(-3.85%) |
Mar 05, 2008 | 12.23 | 12.35 | 11.97 | 12.06 | 4,397,850 | -0.03(-0.27%) |
Mar 04, 2008 | 12.10 | 12.21 | 11.93 | 12.10 | 3,843,809 | -0.11(-0.93%) |
Mar 03, 2008 | 12.16 | 12.32 | 12.11 | 12.21 | 3,696,740 | +0.07(+0.58%) |
Feb 29, 2008 | 12.71 | 12.78 | 12.10 | 12.14 | 4,617,522 | -0.68(-5.27%) |
Feb 28, 2008 | 13.18 | 13.25 | 12.58 | 12.82 | 3,386,892 | -0.43(-3.26%) |
Feb 27, 2008 | 13.23 | 13.30 | 12.89 | 13.25 | 3,606,096 | -0.06(-0.49%) |
Feb 26, 2008 | 13.16 | 13.55 | 12.77 | 13.31 | 7,336,383 | -0.18(-1.36%) |
Feb 25, 2008 | 13.31 | 13.53 | 12.94 | 13.50 | 6,172,586 | +0.11(+0.85%) |
Feb 22, 2008 | 13.40 | 13.40 | 12.93 | 13.38 | 3,837,520 | +0.05(+0.36%) |
Feb 21, 2008 | 13.91 | 13.97 | 13.29 | 13.33 | 5,344,197 | -0.52(-3.74%) |
Feb 20, 2008 | 13.43 | 14.14 | 13.29 | 13.85 | 4,800,773 | +0.40(+2.97%) |
Feb 19, 2008 | 14.05 | 14.18 | 13.40 | 13.45 | 3,035,242 | -0.52(-3.75%) |
Feb 18, 2008 | 13.75 | 14.14 | 13.68 | 13.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.75 | 14.14 | 13.68 | 13.98 | 3,552,233 | +0.13(+0.98%) |
Feb 14, 2008 | 14.05 | 14.09 | 13.75 | 13.84 | 2,619,421 | -0.22(-1.54%) |
Feb 13, 2008 | 14.06 | 14.23 | 13.83 | 14.06 | 2,568,434 | +0.11(+0.77%) |
Feb 12, 2008 | 14.29 | 14.29 | 13.70 | 13.95 | 2,940,798 | -0.24(-1.68%) |
Feb 11, 2008 | 14.06 | 14.27 | 13.87 | 14.19 | 2,693,426 | +0.17(+1.19%) |
Feb 08, 2008 | 14.25 | 14.33 | 13.93 | 14.02 | 3,446,185 | -0.24(-1.70%) |
Feb 07, 2008 | 14.08 | 14.60 | 14.07 | 14.26 | 5,447,183 | +0.16(+1.15%) |
Feb 06, 2008 | 14.51 | 14.73 | 14.05 | 14.10 | 3,620,592 | -0.36(-2.50%) |
Feb 05, 2008 | 14.96 | 15.22 | 14.44 | 14.46 | 3,851,258 | -0.75(-4.94%) |
Feb 04, 2008 | 16.01 | 16.11 | 15.16 | 15.21 | 4,520,661 | -0.42(-2.66%) |
Feb 01, 2008 | 15.24 | 15.67 | 15.05 | 15.63 | 3,880,511 | +0.45(+2.99%) |
Jan 31, 2008 | 14.62 | 15.27 | 14.36 | 15.18 | 5,224,898 | +0.32(+2.15%) |
Jan 30, 2008 | 14.97 | 15.19 | 14.79 | 14.86 | 4,553,552 | -0.17(-1.15%) |
Jan 29, 2008 | 15.07 | 15.74 | 14.50 | 15.03 | 5,305,989 | +0.30(+2.02%) |
Jan 28, 2008 | 14.32 | 14.73 | 13.83 | 14.73 | 5,568,686 | +0.42(+2.94%) |
Jan 25, 2008 | 14.48 | 14.58 | 14.13 | 14.31 | 5,841,519 | +0.19(+1.38%) |
Jan 24, 2008 | 15.94 | 15.94 | 13.78 | 14.12 | 8,488,361 | -1.66(-10.51%) |
Jan 23, 2008 | 15.00 | 15.83 | 14.89 | 15.78 | 3,376,362 | +0.48(+3.14%) |
Jan 22, 2008 | 14.32 | 15.68 | 14.26 | 15.30 | 2,326,617 | +0.19(+1.25%) |
Jan 21, 2008 | 15.33 | 15.79 | 14.92 | 15.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.33 | 15.79 | 14.92 | 15.11 | 3,191,905 | -0.15(-0.96%) |
Jan 17, 2008 | 15.93 | 16.08 | 15.18 | 15.25 | 4,385,793 | -0.65(-4.08%) |
Jan 16, 2008 | 15.25 | 16.17 | 15.07 | 15.90 | 3,594,530 | +0.65(+4.29%) |
Jan 15, 2008 | 15.79 | 15.95 | 15.24 | 15.25 | 3,493,803 | -0.81(-5.05%) |
Jan 14, 2008 | 15.98 | 16.24 | 15.67 | 16.06 | 1,951,167 | +0.18(+1.12%) |
Jan 11, 2008 | 15.94 | 16.21 | 15.39 | 15.88 | 2,355,377 | -0.17(-1.04%) |
Jan 10, 2008 | 15.56 | 16.30 | 15.42 | 16.05 | 3,057,378 | +0.35(+2.20%) |
Jan 09, 2008 | 15.64 | 15.76 | 15.09 | 15.70 | 3,167,252 | +0.08(+0.48%) |
Jan 08, 2008 | 16.24 | 16.49 | 15.58 | 15.63 | 2,860,363 | -0.53(-3.28%) |
Jan 07, 2008 | 16.13 | 16.42 | 15.96 | 16.16 | 2,771,191 | +0.08(+0.47%) |
Jan 04, 2008 | 16.68 | 16.96 | 16.04 | 16.08 | 2,719,090 | -0.86(-5.07%) |
Jan 03, 2008 | 17.33 | 17.47 | 16.88 | 16.94 | 1,307,978 | -0.33(-1.91%) |
Jan 02, 2008 | 17.54 | 17.68 | 17.10 | 17.27 | 1,502,055 | -0.38(-2.14%) |
Jan 01, 2008 | 17.70 | 18.04 | 17.49 | 17.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.70 | 17.92 | 17.49 | 17.65 | 1,535,724 | -0.39(-2.16%) |
Dec 28, 2007 | 18.07 | 18.19 | 17.85 | 18.04 | 857,911 | +0.03(+0.15%) |
Dec 27, 2007 | 18.48 | 18.48 | 18.01 | 18.01 | 981,416 | -0.43(-2.34%) |
Dec 26, 2007 | 18.28 | 18.49 | 18.19 | 18.44 | 1,073,290 | +0.06(+0.32%) |
Dec 24, 2007 | 18.56 | 18.71 | 18.32 | 18.38 | 396,121 | +0.02(+0.09%) |
Dec 21, 2007 | 18.28 | 18.45 | 18.04 | 18.36 | 1,730,856 | +0.41(+2.26%) |
Dec 20, 2007 | 18.23 | 18.34 | 17.56 | 17.96 | 1,629,651 | -0.10(-0.54%) |
Dec 19, 2007 | 18.05 | 18.43 | 17.81 | 18.06 | 1,217,287 | +0.05(+0.27%) |
Dec 18, 2007 | 18.39 | 18.74 | 17.42 | 18.01 | 1,614,278 | -0.24(-1.33%) |
Dec 17, 2007 | 18.33 | 18.96 | 18.19 | 18.25 | 1,839,720 | -0.21(-1.11%) |
Dec 14, 2007 | 18.30 | 18.79 | 18.22 | 18.46 | 1,258,376 | -0.02(-0.12%) |
Dec 13, 2007 | 18.36 | 18.55 | 17.53 | 18.48 | 2,204,621 | -0.09(-0.47%) |
Dec 12, 2007 | 19.00 | 19.27 | 18.17 | 18.56 | 2,124,377 | +0.17(+0.91%) |
Dec 11, 2007 | 19.32 | 19.72 | 18.34 | 18.40 | 3,010,090 | -0.84(-4.35%) |
Dec 10, 2007 | 18.64 | 19.42 | 18.64 | 19.23 | 1,735,333 | +0.61(+3.28%) |
Dec 07, 2007 | 18.75 | 18.92 | 18.46 | 18.62 | 2,430,483 | -0.13(-0.69%) |
Dec 06, 2007 | 17.95 | 18.80 | 17.95 | 18.75 | 1,870,444 | +0.63(+3.46%) |
Dec 05, 2007 | 17.93 | 18.19 | 17.75 | 18.13 | 1,962,060 | +0.61(+3.45%) |
Dec 04, 2007 | 17.49 | 17.63 | 17.26 | 17.52 | 1,537,480 | -0.18(-1.01%) |
Dec 03, 2007 | 17.60 | 17.85 | 17.27 | 17.70 | 1,932,532 | +0.15(+0.86%) |
Nov 30, 2007 | 17.67 | 17.94 | 17.48 | 17.55 | 3,869,520 | +0.09(+0.49%) |
Nov 29, 2007 | 17.32 | 17.56 | 17.10 | 17.46 | 1,770,949 | +0.02(+0.09%) |
Nov 28, 2007 | 16.61 | 17.66 | 16.61 | 17.45 | 2,816,401 | +1.00(+6.08%) |
Nov 27, 2007 | 15.94 | 16.51 | 15.67 | 16.45 | 2,574,988 | +0.78(+4.97%) |
Nov 26, 2007 | 16.34 | 16.34 | 15.67 | 15.67 | 1,455,753 | -0.68(-4.13%) |
Nov 23, 2007 | 16.23 | 16.45 | 16.05 | 16.34 | 564,316 | +0.38(+2.37%) |
Nov 21, 2007 | 15.85 | 16.14 | 15.15 | 15.97 | 4,583,939 | +0.03(+0.17%) |
Nov 20, 2007 | 15.94 | 16.18 | 15.50 | 15.94 | 2,857,119 | +0.14(+0.89%) |
Nov 19, 2007 | 16.84 | 16.84 | 15.57 | 15.80 | 3,979,150 | -1.20(-7.06%) |
Nov 16, 2007 | 17.28 | 17.28 | 16.75 | 17.00 | 1,482,881 | -0.23(-1.35%) |
Nov 15, 2007 | 17.68 | 17.79 | 16.92 | 17.23 | 1,295,762 | -0.53(-3.01%) |
Nov 14, 2007 | 18.28 | 18.36 | 17.77 | 17.77 | 1,979,087 | -0.25(-1.41%) |
Nov 13, 2007 | 17.47 | 18.15 | 17.31 | 18.02 | 2,049,789 | +0.72(+4.15%) |
Nov 12, 2007 | 17.48 | 17.90 | 17.17 | 17.30 | 2,158,987 | -0.18(-1.02%) |
Nov 09, 2007 | 17.68 | 18.00 | 17.24 | 17.48 | 1,790,701 | -0.37(-2.09%) |
Nov 08, 2007 | 17.83 | 17.88 | 16.97 | 17.85 | 2,641,003 | +0.25(+1.41%) |
Nov 07, 2007 | 18.03 | 18.33 | 17.60 | 17.60 | 1,958,173 | -0.65(-3.55%) |
Nov 06, 2007 | 18.21 | 18.40 | 17.65 | 18.25 | 1,692,394 | +0.28(+1.56%) |
Nov 05, 2007 | 18.16 | 18.61 | 17.68 | 17.97 | 1,859,524 | -0.55(-2.98%) |
Nov 02, 2007 | 19.18 | 19.18 | 17.75 | 18.52 | 2,645,940 | -0.44(-2.34%) |
Nov 01, 2007 | 19.61 | 19.75 | 18.96 | 18.96 | 1,712,753 | -1.16(-5.77%) |
Oct 31, 2007 | 19.61 | 20.32 | 19.60 | 20.13 | 1,965,391 | +0.59(+3.01%) |
Oct 30, 2007 | 19.03 | 19.72 | 18.98 | 19.54 | 1,529,337 | +0.37(+1.92%) |
Oct 29, 2007 | 19.67 | 19.75 | 19.12 | 19.17 | 1,544,328 | -0.39(-1.99%) |
Oct 26, 2007 | 18.94 | 19.67 | 18.94 | 19.56 | 2,116,604 | +0.93(+5.02%) |
Oct 25, 2007 | 19.02 | 19.29 | 18.40 | 18.62 | 2,185,084 | -0.18(-0.95%) |
Oct 24, 2007 | 18.68 | 19.13 | 17.78 | 18.80 | 3,693,877 | +1.09(+6.13%) |
Oct 23, 2007 | 17.71 | 17.78 | 17.42 | 17.72 | 1,533,594 | +0.06(+0.37%) |
Oct 22, 2007 | 17.22 | 17.85 | 17.07 | 17.65 | 1,762,170 | +0.09(+0.49%) |
Oct 19, 2007 | 18.28 | 18.32 | 17.51 | 17.57 | 1,066,075 | -0.78(-4.24%) |
Oct 18, 2007 | 18.21 | 18.58 | 17.92 | 18.34 | 965,020 | -0.05(-0.26%) |
Oct 17, 2007 | 18.60 | 18.74 | 17.92 | 18.39 | 1,233,019 | -0.14(-0.73%) |
Oct 16, 2007 | 18.62 | 18.72 | 18.33 | 18.53 | 1,489,914 | -0.10(-0.52%) |
Oct 15, 2007 | 19.00 | 19.00 | 18.45 | 18.62 | 1,129,188 | -0.41(-2.16%) |
Oct 12, 2007 | 18.86 | 19.11 | 18.71 | 19.03 | 814,918 | +0.23(+1.24%) |
Oct 11, 2007 | 19.03 | 19.14 | 18.49 | 18.80 | 1,300,019 | -0.11(-0.57%) |
Oct 10, 2007 | 18.89 | 18.96 | 18.67 | 18.91 | 994,078 | +0.02(+0.11%) |
Oct 09, 2007 | 18.91 | 19.03 | 18.60 | 18.89 | 1,611,143 | +0.08(+0.43%) |
Oct 08, 2007 | 18.71 | 19.64 | 18.63 | 18.81 | 1,380,715 | -0.06(-0.34%) |
Oct 05, 2007 | 18.64 | 18.92 | 18.60 | 18.87 | 969,647 | +0.29(+1.57%) |
Oct 04, 2007 | 18.75 | 18.83 | 18.43 | 18.58 | 789,932 | -0.11(-0.58%) |
Oct 03, 2007 | 18.58 | 18.81 | 18.58 | 18.69 | 876,180 | -0.03(-0.14%) |
Oct 02, 2007 | 18.42 | 18.93 | 18.33 | 18.72 | 1,360,171 | +0.38(+2.09%) |
Oct 01, 2007 | 17.66 | 18.41 | 17.66 | 18.33 | 1,441,422 | +0.58(+3.29%) |
Sep 28, 2007 | 18.02 | 18.02 | 17.62 | 17.75 | 801,222 | -0.23(-1.26%) |
Sep 27, 2007 | 17.75 | 17.98 | 17.43 | 17.98 | 1,532,298 | +0.22(+1.22%) |
Sep 26, 2007 | 17.29 | 17.98 | 17.02 | 17.76 | 3,210,626 | +0.61(+3.56%) |
Sep 25, 2007 | 18.18 | 18.35 | 16.90 | 17.15 | 5,165,468 | -1.20(-6.56%) |
Sep 24, 2007 | 18.70 | 18.85 | 18.32 | 18.35 | 1,143,625 | -0.40(-2.13%) |
Sep 21, 2007 | 19.16 | 19.28 | 18.71 | 18.75 | 1,594,671 | +0.01(+0.03%) |
Sep 20, 2007 | 18.98 | 19.17 | 18.56 | 18.75 | 1,072,923 | -0.23(-1.20%) |
Sep 19, 2007 | 19.08 | 19.45 | 18.79 | 18.98 | 1,334,669 | +0.09(+0.49%) |
Sep 18, 2007 | 18.42 | 18.95 | 17.83 | 18.88 | 2,249,493 | +0.71(+3.89%) |
Sep 17, 2007 | 18.26 | 18.34 | 17.93 | 18.18 | 1,075,699 | -0.17(-0.94%) |
Sep 14, 2007 | 18.41 | 18.47 | 18.16 | 18.35 | 1,003,702 | -0.06(-0.35%) |
Sep 13, 2007 | 18.34 | 18.60 | 18.05 | 18.41 | 1,050,343 | +0.27(+1.49%) |
Sep 12, 2007 | 17.86 | 18.43 | 17.84 | 18.14 | 1,620,767 | +0.08(+0.45%) |
Sep 11, 2007 | 17.86 | 18.52 | 17.91 | 18.06 | 1,266,149 | +0.21(+1.15%) |
Sep 10, 2007 | 17.79 | 18.03 | 17.15 | 17.86 | 1,495,652 | +0.23(+1.29%) |
Sep 07, 2007 | 17.73 | 17.86 | 17.28 | 17.63 | 1,243,014 | -0.46(-2.54%) |
Sep 06, 2007 | 17.93 | 18.17 | 17.71 | 18.09 | 1,045,346 | +0.16(+0.90%) |
Sep 05, 2007 | 17.92 | 18.12 | 17.69 | 17.93 | 1,199,149 | -0.39(-2.12%) |
Sep 04, 2007 | 17.80 | 18.52 | 17.70 | 18.32 | 1,306,312 | +0.60(+3.39%) |
Aug 31, 2007 | 17.40 | 17.82 | 17.35 | 17.72 | 1,037,017 | +0.31(+1.77%) |
Aug 30, 2007 | 17.82 | 17.77 | 17.30 | 17.41 | 1,146,586 | -0.41(-2.30%) |
Aug 29, 2007 | 17.19 | 17.83 | 17.05 | 17.82 | 1,563,207 | +0.77(+4.50%) |
Aug 28, 2007 | 17.39 | 17.50 | 17.02 | 17.05 | 1,245,605 | -0.51(-2.92%) |
Aug 27, 2007 | 17.94 | 17.94 | 17.54 | 17.57 | 1,035,166 | -0.47(-2.61%) |
Aug 24, 2007 | 17.60 | 18.07 | 17.38 | 18.04 | 1,228,207 | +0.41(+2.33%) |
Aug 23, 2007 | 17.85 | 18.28 | 17.44 | 17.62 | 1,083,843 | -0.20(-1.12%) |
Aug 22, 2007 | 17.81 | 18.10 | 17.48 | 17.82 | 999,815 | +0.21(+1.20%) |
Aug 21, 2007 | 17.15 | 18.02 | 17.15 | 17.61 | 1,682,585 | +0.30(+1.72%) |
Aug 20, 2007 | 17.43 | 17.52 | 16.91 | 17.32 | 1,739,590 | -0.06(-0.37%) |
Aug 17, 2007 | 17.18 | 17.88 | 16.86 | 17.38 | 2,325,192 | +0.63(+3.77%) |
Aug 16, 2007 | 16.15 | 17.08 | 15.69 | 16.75 | 2,831,948 | +0.60(+3.71%) |
Aug 15, 2007 | 16.75 | 17.11 | 16.13 | 16.15 | 1,412,735 | -0.60(-3.58%) |
Aug 14, 2007 | 17.03 | 17.44 | 16.57 | 16.75 | 1,574,497 | -0.30(-1.77%) |
Aug 13, 2007 | 17.09 | 17.82 | 16.98 | 17.05 | 2,952,436 | -0.04(-0.22%) |
Aug 10, 2007 | 16.88 | 17.25 | 16.22 | 17.09 | 2,400,150 | -0.12(-0.69%) |
Aug 09, 2007 | 17.38 | 17.38 | 16.29 | 17.21 | 4,001,669 | -0.17(-0.99%) |
Aug 08, 2007 | 16.72 | 17.74 | 16.72 | 17.38 | 3,325,378 | +0.65(+3.87%) |
Aug 07, 2007 | 16.60 | 17.00 | 16.24 | 16.73 | 2,256,526 | +0.13(+0.78%) |
Aug 06, 2007 | 16.04 | 16.64 | 15.48 | 16.60 | 2,853,787 | +0.68(+4.24%) |
Aug 03, 2007 | 16.12 | 16.73 | 15.92 | 15.93 | 2,960,210 | -0.80(-4.78%) |
Aug 02, 2007 | 16.75 | 17.06 | 16.40 | 16.73 | 2,223,211 | +0.14(+0.85%) |
Aug 01, 2007 | 16.10 | 16.79 | 16.10 | 16.59 | 2,488,619 | +0.02(+0.10%) |
Jul 31, 2007 | 17.00 | 17.28 | 16.45 | 16.57 | 1,955,397 | -0.43(-2.51%) |
Jul 30, 2007 | 16.97 | 17.17 | 16.64 | 17.00 | 2,484,918 | +0.08(+0.48%) |
Jul 27, 2007 | 16.97 | 17.18 | 16.73 | 16.92 | 2,253,380 | -0.11(-0.63%) |
Jul 26, 2007 | 17.42 | 17.42 | 15.86 | 17.02 | 4,050,161 | -0.39(-2.26%) |
Jul 25, 2007 | 16.78 | 17.53 | 16.71 | 17.42 | 3,046,828 | +0.86(+5.19%) |
Jul 24, 2007 | 17.11 | 17.11 | 16.52 | 16.56 | 2,095,874 | -0.81(-4.67%) |
Jul 23, 2007 | 17.40 | 17.54 | 17.21 | 17.37 | 1,414,956 | +0.06(+0.37%) |
Jul 20, 2007 | 17.59 | 17.59 | 16.88 | 17.31 | 1,722,563 | -0.29(-1.63%) |
Jul 19, 2007 | 17.89 | 18.08 | 17.47 | 17.59 | 1,465,298 | -0.15(-0.82%) |
Jul 18, 2007 | 18.14 | 18.14 | 17.47 | 17.74 | 1,555,063 | -0.55(-2.98%) |
Jul 17, 2007 | 18.21 | 18.51 | 18.21 | 18.28 | 897,280 | +0.14(+0.77%) |
Jul 16, 2007 | 18.41 | 18.41 | 18.06 | 18.14 | 811,031 | -0.29(-1.58%) |
Jul 13, 2007 | 18.36 | 18.50 | 18.20 | 18.43 | 714,418 | +0.16(+0.86%) |
Jul 12, 2007 | 17.90 | 18.28 | 17.64 | 18.28 | 1,119,749 | +0.42(+2.36%) |
Jul 11, 2007 | 17.66 | 17.89 | 17.52 | 17.86 | 1,358,876 | +0.23(+1.32%) |
Jul 10, 2007 | 18.24 | 18.24 | 17.55 | 17.62 | 1,658,154 | -0.70(-3.83%) |
Jul 09, 2007 | 18.37 | 18.64 | 18.21 | 18.33 | 1,293,171 | +0.04(+0.24%) |
Jul 06, 2007 | 17.54 | 18.40 | 17.48 | 18.28 | 3,588,010 | +1.26(+7.39%) |
Jul 05, 2007 | 17.04 | 17.16 | 16.84 | 17.02 | 877,291 | +0.01(+0.06%) |
Jul 03, 2007 | 16.95 | 17.30 | 16.93 | 17.01 | 1,347,771 | +0.11(+0.67%) |
Jul 02, 2007 | 16.78 | 17.02 | 16.75 | 16.90 | 1,210,624 | +0.21(+1.23%) |
Jun 29, 2007 | 17.02 | 17.04 | 16.47 | 16.70 | 953,545 | -0.33(-1.97%) |
Jun 28, 2007 | 16.88 | 17.15 | 16.75 | 17.03 | 845,271 | +0.12(+0.73%) |
Jun 27, 2007 | 16.52 | 16.91 | 16.46 | 16.91 | 1,050,528 | +0.24(+1.43%) |
Jun 26, 2007 | 16.79 | 16.93 | 16.59 | 16.67 | 1,043,680 | +0.01(+0.03%) |
Jun 25, 2007 | 16.95 | 17.05 | 16.59 | 16.66 | 1,069,962 | -0.24(-1.44%) |
Jun 22, 2007 | 17.04 | 17.04 | 16.79 | 16.91 | 1,163,614 | -0.14(-0.82%) |
Jun 21, 2007 | 17.11 | 17.27 | 16.78 | 17.05 | 1,466,779 | -0.13(-0.76%) |
Jun 20, 2007 | 17.42 | 17.63 | 17.18 | 17.18 | 917,454 | -0.22(-1.27%) |
Jun 19, 2007 | 17.43 | 17.45 | 17.24 | 17.40 | 880,992 | -0.06(-0.37%) |
Jun 18, 2007 | 17.60 | 17.68 | 17.37 | 17.46 | 612,623 | -0.13(-0.74%) |
Jun 15, 2007 | 17.83 | 17.96 | 17.59 | 17.59 | 1,046,456 | +0.12(+0.68%) |
Jun 14, 2007 | 17.29 | 17.61 | 17.25 | 17.47 | 1,578,383 | +0.19(+1.09%) |
Jun 13, 2007 | 17.28 | 17.42 | 17.11 | 17.28 | 715,344 | +0.12(+0.69%) |
Jun 12, 2007 | 17.35 | 17.46 | 17.15 | 17.17 | 772,534 | -0.29(-1.64%) |
Jun 11, 2007 | 17.31 | 17.48 | 17.14 | 17.45 | 647,048 | +0.14(+0.78%) |
Jun 08, 2007 | 16.94 | 17.34 | 16.92 | 17.32 | 1,057,217 | +0.41(+2.40%) |
Jun 07, 2007 | 17.30 | 17.32 | 16.89 | 16.91 | 922,081 | -0.42(-2.43%) |
Jun 06, 2007 | 17.86 | 17.56 | 17.22 | 17.33 | 1,319,268 | -0.24(-1.35%) |
Jun 05, 2007 | 17.79 | 17.83 | 17.52 | 17.57 | 838,053 | -0.34(-1.90%) |
Jun 04, 2007 | 18.03 | 18.08 | 17.71 | 17.91 | 939,849 | -0.19(-1.04%) |
Jun 01, 2007 | 18.27 | 18.27 | 17.99 | 18.10 | 1,473,627 | +0.10(+0.57%) |
May 31, 2007 | 17.83 | 18.71 | 17.80 | 18.00 | 7,290,346 | +1.22(+7.28%) |
May 30, 2007 | 16.51 | 16.78 | 16.29 | 16.78 | 917,639 | +0.27(+1.64%) |
May 29, 2007 | 16.35 | 16.59 | 16.35 | 16.51 | 707,570 | +0.22(+1.36%) |
May 25, 2007 | 16.39 | 16.50 | 16.13 | 16.28 | 949,473 | -0.06(-0.36%) |
May 24, 2007 | 16.71 | 16.77 | 16.31 | 16.34 | 600,407 | -0.35(-2.07%) |
May 23, 2007 | 16.77 | 16.83 | 16.66 | 16.69 | 474,366 | -0.04(-0.23%) |
May 22, 2007 | 17.21 | 17.52 | 16.64 | 16.73 | 782,899 | -0.02(-0.10%) |
May 21, 2007 | 16.53 | 16.85 | 16.45 | 16.74 | 783,454 | +0.17(+1.04%) |
May 18, 2007 | 16.45 | 16.66 | 16.35 | 16.57 | 568,573 | +0.16(+0.99%) |
May 17, 2007 | 16.41 | 16.52 | 16.35 | 16.41 | 666,667 | +0.00(+0.00%) |
May 16, 2007 | 16.41 | 16.50 | 16.27 | 16.41 | 377,568 | +0.09(+0.56%) |
May 15, 2007 | 16.60 | 16.72 | 16.31 | 16.32 | 571,164 | -0.25(-1.53%) |
May 14, 2007 | 16.78 | 16.92 | 16.46 | 16.57 | 570,979 | -0.19(-1.13%) |
May 11, 2007 | 16.56 | 16.78 | 16.49 | 16.76 | 681,659 | +0.27(+1.64%) |
May 10, 2007 | 16.76 | 16.77 | 16.46 | 16.49 | 923,561 | -0.37(-2.21%) |
May 09, 2007 | 16.85 | 16.98 | 16.80 | 16.86 | 803,073 | -0.05(-0.29%) |
May 08, 2007 | 16.97 | 16.97 | 16.72 | 16.91 | 585,786 | -0.08(-0.48%) |
May 07, 2007 | 17.07 | 17.19 | 16.94 | 16.99 | 628,540 | -0.08(-0.44%) |
May 04, 2007 | 16.95 | 17.07 | 16.82 | 17.07 | 770,868 | +0.18(+1.06%) |
May 03, 2007 | 16.86 | 16.97 | 16.74 | 16.89 | 697,391 | +0.02(+0.13%) |
May 02, 2007 | 16.61 | 16.98 | 16.57 | 16.87 | 986,675 | +0.25(+1.53%) |