Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.32 | 11.64 | 11.09 | 11.16 | 766,960 | -0.14(-1.24%) |
Apr 29, 2008 | 11.20 | 11.34 | 11.07 | 11.30 | 363,226 | +0.10(+0.89%) |
Apr 28, 2008 | 11.19 | 11.38 | 11.12 | 11.20 | 2,426,243 | -0.05(-0.44%) |
Apr 25, 2008 | 11.34 | 11.50 | 11.12 | 11.25 | 667,592 | -0.09(-0.79%) |
Apr 24, 2008 | 11.11 | 11.50 | 11.00 | 11.34 | 577,071 | +0.24(+2.16%) |
Apr 23, 2008 | 11.20 | 11.42 | 11.00 | 11.10 | 2,599,049 | -0.08(-0.72%) |
Apr 22, 2008 | 11.11 | 11.69 | 11.07 | 11.18 | 1,122,548 | +0.00(+0.00%) |
Apr 21, 2008 | 11.00 | 11.26 | 10.98 | 11.18 | 895,646 | +0.09(+0.81%) |
Apr 18, 2008 | 11.25 | 11.25 | 10.86 | 11.09 | 724,319 | +0.07(+0.64%) |
Apr 17, 2008 | 11.15 | 11.15 | 10.90 | 11.02 | 529,552 | -0.19(-1.69%) |
Apr 16, 2008 | 10.66 | 11.25 | 10.61 | 11.21 | 1,102,148 | +0.66(+6.26%) |
Apr 15, 2008 | 10.61 | 10.66 | 10.40 | 10.55 | 638,632 | +0.03(+0.29%) |
Apr 14, 2008 | 10.33 | 10.68 | 10.23 | 10.52 | 763,157 | +0.17(+1.64%) |
Apr 11, 2008 | 10.36 | 10.75 | 10.22 | 10.35 | 732,664 | -0.46(-4.26%) |
Apr 10, 2008 | 10.62 | 10.94 | 10.55 | 10.81 | 546,311 | +0.21(+1.98%) |
Apr 09, 2008 | 10.98 | 11.11 | 10.57 | 10.60 | 509,819 | -0.33(-3.02%) |
Apr 08, 2008 | 10.97 | 11.15 | 10.77 | 10.93 | 934,579 | -0.08(-0.73%) |
Apr 07, 2008 | 11.04 | 11.41 | 10.76 | 11.01 | 3,082,829 | +0.17(+1.57%) |
Apr 04, 2008 | 10.63 | 10.86 | 10.54 | 10.84 | 979,737 | +0.17(+1.59%) |
Apr 03, 2008 | 10.61 | 10.78 | 10.36 | 10.67 | 945,116 | -0.08(-0.74%) |
Apr 02, 2008 | 10.41 | 10.75 | 10.27 | 10.75 | 1,907,249 | +0.35(+3.37%) |
Apr 01, 2008 | 10.54 | 10.84 | 10.13 | 10.40 | 2,189,871 | +0.08(+0.78%) |
Mar 31, 2008 | 9.640 | 10.50 | 9.630 | 10.32 | 2,533,254 | +0.54(+5.52%) |
Mar 28, 2008 | 9.640 | 10.05 | 9.510 | 9.780 | 3,447,352 | +0.72(+7.95%) |
Mar 27, 2008 | 8.910 | 9.140 | 8.900 | 9.060 | 4,049,912 | +0.25(+2.84%) |
Mar 26, 2008 | 9.140 | 9.230 | 8.770 | 8.810 | 2,106,703 | -0.39(-4.24%) |
Mar 25, 2008 | 9.470 | 9.470 | 9.130 | 9.200 | 1,880,459 | -0.25(-2.65%) |
Mar 24, 2008 | 9.270 | 9.580 | 9.250 | 9.450 | 3,298,641 | +0.24(+2.61%) |
Mar 21, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.00(+0.00%) |
Mar 20, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.15(+1.66%) |
Mar 19, 2008 | 9.940 | 10.27 | 9.050 | 9.060 | 3,415,098 | -0.69(-7.08%) |
Mar 18, 2008 | 10.86 | 11.04 | 9.310 | 9.750 | 7,460,308 | +0.99(+11.30%) |
Mar 17, 2008 | 8.970 | 9.040 | 8.670 | 8.760 | 1,190,947 | -0.34(-3.74%) |
Mar 14, 2008 | 9.400 | 9.400 | 8.960 | 9.100 | 2,154,005 | -0.24(-2.57%) |
Mar 13, 2008 | 9.590 | 9.600 | 9.280 | 9.340 | 1,801,461 | -0.38(-3.91%) |
Mar 12, 2008 | 9.520 | 10.00 | 9.470 | 9.720 | 1,533,601 | +0.25(+2.64%) |
Mar 11, 2008 | 9.670 | 9.730 | 9.340 | 9.470 | 1,406,285 | +0.00(+0.00%) |
Mar 10, 2008 | 9.910 | 9.940 | 9.470 | 9.470 | 710,413 | -0.39(-3.96%) |
Mar 07, 2008 | 9.720 | 10.01 | 9.700 | 9.860 | 1,105,876 | +0.04(+0.41%) |
Mar 06, 2008 | 9.900 | 10.00 | 9.750 | 9.820 | 895,816 | -0.16(-1.60%) |
Mar 05, 2008 | 10.19 | 10.19 | 9.840 | 9.980 | 1,253,781 | -0.17(-1.67%) |
Mar 04, 2008 | 10.38 | 10.41 | 9.970 | 10.15 | 1,908,416 | -0.34(-3.24%) |
Mar 03, 2008 | 10.61 | 10.75 | 10.37 | 10.49 | 1,557,673 | -0.18(-1.69%) |
Feb 29, 2008 | 11.06 | 11.19 | 10.62 | 10.67 | 1,547,189 | -0.45(-4.05%) |
Feb 28, 2008 | 11.48 | 11.48 | 11.00 | 11.12 | 1,745,876 | -0.41(-3.56%) |
Feb 27, 2008 | 11.70 | 11.80 | 11.42 | 11.53 | 1,253,428 | -0.29(-2.45%) |
Feb 26, 2008 | 11.83 | 12.09 | 11.66 | 11.82 | 1,318,985 | -0.01(-0.08%) |
Feb 25, 2008 | 11.61 | 11.83 | 11.39 | 11.83 | 971,902 | +0.21(+1.81%) |
Feb 22, 2008 | 11.94 | 11.94 | 11.41 | 11.62 | 1,206,687 | -0.20(-1.69%) |
Feb 21, 2008 | 12.05 | 12.60 | 11.78 | 11.82 | 2,089,698 | +0.27(+2.34%) |
Feb 20, 2008 | 11.01 | 11.60 | 10.99 | 11.55 | 1,862,771 | +0.54(+4.90%) |
Feb 19, 2008 | 11.70 | 11.74 | 10.94 | 11.01 | 2,421,321 | -0.51(-4.43%) |
Feb 18, 2008 | 11.25 | 11.69 | 11.00 | 11.52 | 4,330,571 | +0.00(+0.00%) |
Feb 15, 2008 | 11.25 | 11.69 | 11.00 | 11.52 | 4,330,571 | +0.25(+2.22%) |
Feb 14, 2008 | 11.30 | 11.73 | 10.76 | 11.27 | 14,803,785 | -4.12(-26.77%) |
Feb 13, 2008 | 15.44 | 15.80 | 15.12 | 15.39 | 1,993,800 | +0.15(+0.98%) |
Feb 12, 2008 | 14.89 | 15.38 | 14.76 | 15.24 | 1,624,818 | +0.46(+3.11%) |
Feb 11, 2008 | 15.37 | 15.37 | 14.32 | 14.78 | 2,161,675 | -0.65(-4.21%) |
Feb 08, 2008 | 15.15 | 15.61 | 15.09 | 15.43 | 523,052 | +0.27(+1.78%) |
Feb 07, 2008 | 14.90 | 15.45 | 14.87 | 15.16 | 1,444,465 | +0.16(+1.07%) |
Feb 06, 2008 | 15.10 | 15.50 | 14.94 | 15.00 | 2,060,667 | +0.05(+0.33%) |
Feb 05, 2008 | 15.43 | 15.59 | 14.87 | 14.95 | 1,338,156 | -0.83(-5.26%) |
Feb 04, 2008 | 15.62 | 15.87 | 15.45 | 15.78 | 551,744 | +0.16(+1.02%) |
Feb 01, 2008 | 14.88 | 15.97 | 14.88 | 15.62 | 1,045,951 | +0.79(+5.33%) |
Jan 31, 2008 | 14.82 | 15.09 | 14.70 | 14.83 | 1,421,885 | -0.22(-1.46%) |
Jan 30, 2008 | 15.59 | 15.72 | 14.96 | 15.05 | 682,399 | -0.68(-4.32%) |
Jan 29, 2008 | 15.63 | 15.77 | 15.38 | 15.73 | 501,603 | +0.10(+0.64%) |
Jan 28, 2008 | 14.97 | 15.72 | 14.93 | 15.63 | 1,005,929 | +0.60(+3.99%) |
Jan 25, 2008 | 15.36 | 15.51 | 14.98 | 15.03 | 1,246,101 | -0.08(-0.53%) |
Jan 24, 2008 | 15.44 | 15.50 | 14.99 | 15.11 | 922,599 | -0.31(-2.01%) |
Jan 23, 2008 | 15.01 | 15.46 | 14.38 | 15.42 | 1,442,367 | +0.05(+0.33%) |
Jan 22, 2008 | 15.08 | 15.84 | 14.50 | 15.37 | 1,227,436 | -0.37(-2.35%) |
Jan 21, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.00(+0.00%) |
Jan 18, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.10(+0.64%) |
Jan 17, 2008 | 16.55 | 16.67 | 15.60 | 15.64 | 867,328 | -0.97(-5.84%) |
Jan 16, 2008 | 16.04 | 16.64 | 15.97 | 16.61 | 1,855,690 | +0.52(+3.23%) |
Jan 15, 2008 | 16.15 | 16.25 | 15.90 | 16.09 | 1,233,656 | -0.31(-1.89%) |
Jan 14, 2008 | 16.20 | 16.56 | 16.05 | 16.40 | 928,422 | +0.26(+1.61%) |
Jan 11, 2008 | 16.21 | 16.37 | 15.94 | 16.14 | 690,358 | -0.17(-1.04%) |
Jan 10, 2008 | 16.00 | 16.37 | 15.87 | 16.31 | 1,402,141 | +0.21(+1.30%) |
Jan 09, 2008 | 16.77 | 17.01 | 15.85 | 16.10 | 2,341,614 | -0.72(-4.28%) |
Jan 08, 2008 | 17.50 | 17.52 | 16.77 | 16.82 | 2,594,517 | -0.62(-3.56%) |
Jan 07, 2008 | 17.66 | 17.80 | 17.27 | 17.44 | 1,112,466 | -0.15(-0.85%) |
Jan 04, 2008 | 18.12 | 18.33 | 17.48 | 17.59 | 1,895,724 | -0.58(-3.19%) |
Jan 03, 2008 | 18.89 | 19.20 | 18.13 | 18.17 | 1,680,053 | -0.64(-3.40%) |
Jan 02, 2008 | 19.55 | 19.98 | 18.28 | 18.81 | 1,531,189 | -0.61(-3.14%) |
Jan 01, 2008 | 19.69 | 19.90 | 19.16 | 19.42 | 622,084 | +0.00(+0.00%) |
Dec 31, 2007 | 19.69 | 19.90 | 19.16 | 19.42 | 622,084 | -0.03(-0.15%) |
Dec 28, 2007 | 19.68 | 20.03 | 19.42 | 19.45 | 343,036 | -0.04(-0.21%) |
Dec 27, 2007 | 20.00 | 20.32 | 19.47 | 19.49 | 591,812 | -0.54(-2.70%) |
Dec 26, 2007 | 20.01 | 20.37 | 19.90 | 20.03 | 1,173,664 | +0.03(+0.15%) |
Dec 24, 2007 | 20.15 | 20.24 | 19.89 | 20.00 | 556,713 | -0.04(-0.20%) |
Dec 21, 2007 | 20.40 | 20.63 | 20.02 | 20.04 | 1,137,234 | -0.11(-0.55%) |
Dec 20, 2007 | 20.01 | 20.29 | 19.89 | 20.15 | 834,939 | +0.29(+1.46%) |
Dec 19, 2007 | 19.71 | 20.13 | 19.59 | 19.86 | 884,337 | +0.15(+0.76%) |
Dec 18, 2007 | 19.61 | 20.11 | 19.40 | 19.71 | 1,303,538 | +0.31(+1.60%) |
Dec 17, 2007 | 19.28 | 19.68 | 19.01 | 19.40 | 1,071,680 | -0.01(-0.05%) |
Dec 14, 2007 | 19.42 | 19.99 | 19.09 | 19.41 | 1,262,884 | -0.23(-1.17%) |
Dec 13, 2007 | 18.75 | 19.79 | 18.67 | 19.64 | 1,096,293 | +0.83(+4.41%) |
Dec 12, 2007 | 19.01 | 19.39 | 18.62 | 18.81 | 925,311 | -0.18(-0.95%) |
Dec 11, 2007 | 19.45 | 20.00 | 18.90 | 18.99 | 811,931 | -0.48(-2.47%) |
Dec 10, 2007 | 19.42 | 19.62 | 19.32 | 19.47 | 996,057 | +0.14(+0.72%) |
Dec 07, 2007 | 19.28 | 19.73 | 18.83 | 19.33 | 1,930,112 | +0.12(+0.62%) |
Dec 06, 2007 | 18.40 | 19.21 | 18.40 | 19.21 | 758,618 | +0.75(+4.06%) |
Dec 05, 2007 | 18.12 | 18.52 | 17.92 | 18.46 | 931,132 | +0.54(+3.01%) |
Dec 04, 2007 | 17.74 | 18.03 | 17.74 | 17.92 | 775,093 | -0.02(-0.11%) |
Dec 03, 2007 | 17.65 | 18.04 | 17.55 | 17.94 | 1,719,554 | +0.25(+1.41%) |
Nov 30, 2007 | 17.46 | 17.84 | 17.37 | 17.69 | 969,523 | +0.34(+1.96%) |
Nov 29, 2007 | 17.41 | 17.70 | 17.18 | 17.35 | 812,758 | -0.13(-0.74%) |
Nov 28, 2007 | 17.50 | 18.14 | 17.38 | 17.48 | 1,775,645 | +0.13(+0.75%) |
Nov 27, 2007 | 17.01 | 17.42 | 16.98 | 17.35 | 1,350,743 | +0.20(+1.17%) |
Nov 26, 2007 | 17.14 | 17.40 | 17.04 | 17.15 | 664,796 | -0.04(-0.23%) |
Nov 23, 2007 | 17.19 | 17.38 | 17.03 | 17.19 | 281,423 | +0.06(+0.35%) |
Nov 21, 2007 | 17.18 | 17.34 | 16.95 | 17.13 | 962,746 | -0.18(-1.04%) |
Nov 20, 2007 | 17.26 | 17.62 | 17.07 | 17.31 | 1,825,344 | +0.01(+0.06%) |
Nov 19, 2007 | 17.76 | 18.04 | 17.21 | 17.30 | 1,922,468 | -0.71(-3.94%) |
Nov 16, 2007 | 17.32 | 18.04 | 17.32 | 18.01 | 2,776,449 | +0.83(+4.83%) |
Nov 15, 2007 | 17.41 | 17.53 | 16.57 | 17.18 | 2,248,783 | -0.50(-2.83%) |
Nov 14, 2007 | 18.27 | 18.39 | 17.42 | 17.68 | 2,441,364 | -0.54(-2.96%) |
Nov 13, 2007 | 18.75 | 18.79 | 17.92 | 18.22 | 2,713,752 | -0.43(-2.31%) |
Nov 12, 2007 | 18.58 | 19.40 | 18.30 | 18.65 | 2,712,334 | -0.03(-0.16%) |
Nov 09, 2007 | 16.38 | 18.70 | 16.26 | 18.68 | 12,131,585 | -4.32(-18.78%) |
Nov 08, 2007 | 23.38 | 23.80 | 22.54 | 23.00 | 2,029,317 | -0.56(-2.38%) |
Nov 07, 2007 | 23.65 | 23.90 | 22.85 | 23.56 | 1,585,038 | -0.41(-1.71%) |
Nov 06, 2007 | 24.75 | 24.87 | 23.00 | 23.97 | 3,601,018 | -0.80(-3.23%) |
Nov 05, 2007 | 24.67 | 25.14 | 24.15 | 24.77 | 1,336,127 | -0.27(-1.08%) |
Nov 02, 2007 | 25.96 | 26.10 | 24.61 | 25.04 | 1,646,251 | -0.59(-2.30%) |
Nov 01, 2007 | 27.70 | 27.70 | 25.57 | 25.63 | 1,261,391 | -2.07(-7.47%) |
Oct 31, 2007 | 27.86 | 28.00 | 27.28 | 27.70 | 1,109,934 | -0.10(-0.36%) |
Oct 30, 2007 | 27.80 | 28.00 | 27.60 | 27.80 | 745,524 | +0.04(+0.14%) |
Oct 29, 2007 | 27.23 | 27.95 | 27.20 | 27.76 | 1,116,404 | +0.52(+1.91%) |
Oct 26, 2007 | 26.12 | 27.33 | 25.98 | 27.24 | 1,204,141 | +1.35(+5.21%) |
Oct 25, 2007 | 25.82 | 26.12 | 25.60 | 25.89 | 991,939 | +0.15(+0.58%) |
Oct 24, 2007 | 25.23 | 25.79 | 25.01 | 25.74 | 797,644 | +0.28(+1.10%) |
Oct 23, 2007 | 25.26 | 25.58 | 25.20 | 25.46 | 499,045 | +0.36(+1.43%) |
Oct 22, 2007 | 24.31 | 25.12 | 24.18 | 25.10 | 555,300 | +0.60(+2.45%) |
Oct 19, 2007 | 24.69 | 24.93 | 24.43 | 24.50 | 651,454 | -0.21(-0.85%) |
Oct 18, 2007 | 25.06 | 25.26 | 24.49 | 24.71 | 575,133 | -0.51(-2.02%) |
Oct 17, 2007 | 25.10 | 25.31 | 24.94 | 25.22 | 767,937 | +0.17(+0.68%) |
Oct 16, 2007 | 24.85 | 25.20 | 24.62 | 25.05 | 753,952 | +0.11(+0.44%) |
Oct 15, 2007 | 25.98 | 26.15 | 24.80 | 24.94 | 682,085 | -1.08(-4.15%) |
Oct 12, 2007 | 26.29 | 26.68 | 25.67 | 26.02 | 942,017 | -0.27(-1.03%) |
Oct 11, 2007 | 27.31 | 27.73 | 26.16 | 26.29 | 787,905 | -0.94(-3.45%) |
Oct 10, 2007 | 26.55 | 27.47 | 26.27 | 27.23 | 878,873 | +0.55(+2.06%) |
Oct 09, 2007 | 26.19 | 26.90 | 26.03 | 26.68 | 455,382 | +0.51(+1.95%) |
Oct 08, 2007 | 25.94 | 26.42 | 25.93 | 26.17 | 400,794 | +0.23(+0.89%) |
Oct 05, 2007 | 26.20 | 26.41 | 25.86 | 25.94 | 695,432 | -0.22(-0.84%) |
Oct 04, 2007 | 26.16 | 26.60 | 25.96 | 26.16 | 1,207,036 | +0.00(+0.00%) |
Oct 03, 2007 | 26.67 | 26.80 | 26.04 | 26.16 | 1,683,870 | -1.19(-4.35%) |
Oct 02, 2007 | 27.50 | 27.57 | 27.14 | 27.35 | 591,843 | -0.05(-0.18%) |
Oct 01, 2007 | 27.03 | 27.96 | 27.03 | 27.40 | 680,751 | +0.37(+1.37%) |
Sep 28, 2007 | 27.50 | 27.60 | 26.46 | 27.03 | 1,016,706 | -0.44(-1.60%) |
Sep 27, 2007 | 27.75 | 28.08 | 27.38 | 27.47 | 642,203 | -0.18(-0.65%) |
Sep 26, 2007 | 27.68 | 28.00 | 27.44 | 27.65 | 575,170 | +0.14(+0.51%) |
Sep 25, 2007 | 27.31 | 27.54 | 27.00 | 27.51 | 560,818 | -0.03(-0.11%) |
Sep 24, 2007 | 27.90 | 27.99 | 27.21 | 27.54 | 1,053,716 | -0.26(-0.94%) |
Sep 21, 2007 | 26.90 | 28.00 | 26.85 | 27.80 | 1,817,339 | +1.12(+4.20%) |
Sep 20, 2007 | 27.29 | 27.30 | 26.64 | 26.68 | 593,809 | -0.47(-1.73%) |
Sep 19, 2007 | 27.79 | 27.84 | 26.69 | 27.15 | 1,191,530 | +0.00(+0.00%) |
Sep 18, 2007 | 26.22 | 27.25 | 25.84 | 27.15 | 1,222,776 | +1.04(+3.98%) |
Sep 17, 2007 | 25.37 | 26.54 | 25.27 | 26.11 | 854,021 | +0.72(+2.84%) |
Sep 14, 2007 | 25.00 | 25.40 | 24.89 | 25.39 | 498,947 | +0.34(+1.36%) |
Sep 13, 2007 | 24.74 | 25.31 | 24.56 | 25.05 | 497,936 | +0.40(+1.62%) |
Sep 12, 2007 | 24.97 | 25.30 | 24.60 | 24.65 | 402,785 | -0.31(-1.24%) |
Sep 11, 2007 | 24.51 | 25.09 | 24.26 | 24.96 | 844,479 | +0.77(+3.18%) |
Sep 10, 2007 | 24.43 | 24.81 | 23.92 | 24.19 | 556,885 | -0.17(-0.70%) |
Sep 07, 2007 | 24.46 | 24.65 | 23.99 | 24.36 | 843,361 | -0.17(-0.69%) |
Sep 06, 2007 | 24.24 | 24.84 | 24.06 | 24.53 | 975,708 | +0.27(+1.11%) |
Sep 05, 2007 | 23.25 | 24.30 | 23.25 | 24.26 | 1,994,333 | +1.47(+6.45%) |
Sep 04, 2007 | 22.60 | 23.08 | 22.51 | 22.79 | 727,230 | +0.18(+0.80%) |
Aug 31, 2007 | 22.91 | 22.96 | 22.22 | 22.61 | 367,520 | +0.07(+0.31%) |
Aug 30, 2007 | 22.88 | 22.88 | 22.43 | 22.54 | 471,489 | -0.22(-0.97%) |
Aug 29, 2007 | 22.52 | 22.84 | 22.21 | 22.76 | 643,327 | +0.32(+1.43%) |
Aug 28, 2007 | 22.95 | 23.22 | 22.44 | 22.44 | 694,426 | -0.69(-2.98%) |
Aug 27, 2007 | 23.04 | 23.32 | 22.85 | 23.13 | 345,060 | -0.01(-0.04%) |
Aug 24, 2007 | 22.92 | 23.20 | 22.80 | 23.14 | 498,989 | -0.06(-0.26%) |
Aug 23, 2007 | 24.02 | 24.05 | 23.05 | 23.20 | 671,402 | -0.72(-3.01%) |
Aug 22, 2007 | 23.63 | 24.02 | 23.42 | 23.92 | 872,814 | +0.51(+2.18%) |
Aug 21, 2007 | 24.38 | 24.58 | 23.25 | 23.41 | 1,018,428 | -0.92(-3.78%) |
Aug 20, 2007 | 23.91 | 24.51 | 23.80 | 24.33 | 665,508 | +0.57(+2.40%) |
Aug 17, 2007 | 24.17 | 24.92 | 23.33 | 23.76 | 1,019,135 | +0.17(+0.72%) |
Aug 16, 2007 | 23.15 | 23.69 | 22.72 | 23.59 | 1,217,216 | +0.44(+1.90%) |
Aug 15, 2007 | 23.40 | 24.02 | 23.13 | 23.15 | 794,293 | -0.33(-1.41%) |
Aug 14, 2007 | 23.32 | 23.78 | 23.06 | 23.48 | 1,186,755 | +0.32(+1.38%) |
Aug 13, 2007 | 24.57 | 24.57 | 23.05 | 23.16 | 1,517,178 | -1.14(-4.69%) |
Aug 10, 2007 | 25.52 | 26.32 | 23.46 | 24.30 | 2,493,853 | -1.68(-6.47%) |
Aug 09, 2007 | 24.93 | 27.00 | 24.82 | 25.98 | 3,115,178 | +1.00(+4.00%) |
Aug 08, 2007 | 22.34 | 25.68 | 22.25 | 24.98 | 5,118,593 | +0.57(+2.34%) |
Aug 07, 2007 | 23.63 | 24.92 | 23.63 | 24.41 | 2,099,085 | +0.75(+3.17%) |
Aug 06, 2007 | 23.01 | 23.72 | 22.75 | 23.66 | 1,302,555 | +1.05(+4.64%) |
Aug 03, 2007 | 22.75 | 23.24 | 22.55 | 22.61 | 949,650 | -0.48(-2.08%) |
Aug 02, 2007 | 22.93 | 23.19 | 22.51 | 23.09 | 1,428,903 | +0.23(+1.01%) |
Aug 01, 2007 | 22.73 | 23.07 | 22.47 | 22.86 | 907,395 | +0.11(+0.48%) |
Jul 31, 2007 | 23.15 | 23.29 | 22.68 | 22.75 | 1,033,761 | -0.10(-0.44%) |
Jul 30, 2007 | 22.85 | 23.09 | 22.56 | 22.85 | 701,833 | +0.03(+0.13%) |
Jul 27, 2007 | 23.01 | 23.40 | 22.75 | 22.82 | 930,203 | -0.29(-1.25%) |
Jul 26, 2007 | 23.37 | 23.67 | 22.69 | 23.11 | 1,133,167 | -0.54(-2.28%) |
Jul 25, 2007 | 22.84 | 23.86 | 22.82 | 23.65 | 1,173,432 | +0.86(+3.77%) |
Jul 24, 2007 | 22.79 | 23.00 | 22.55 | 22.79 | 1,033,565 | -0.06(-0.26%) |
Jul 23, 2007 | 23.48 | 23.63 | 22.82 | 22.85 | 837,432 | -0.65(-2.77%) |
Jul 20, 2007 | 24.17 | 24.17 | 23.20 | 23.50 | 842,791 | -0.72(-2.97%) |
Jul 19, 2007 | 23.88 | 24.33 | 23.83 | 24.22 | 929,703 | +0.42(+1.76%) |
Jul 18, 2007 | 24.28 | 24.40 | 23.44 | 23.80 | 788,516 | -0.69(-2.82%) |
Jul 17, 2007 | 24.78 | 25.02 | 24.40 | 24.49 | 514,519 | -0.27(-1.09%) |
Jul 16, 2007 | 24.96 | 25.14 | 24.69 | 24.76 | 513,268 | -0.23(-0.92%) |
Jul 13, 2007 | 24.68 | 25.24 | 24.52 | 24.99 | 1,208,394 | +0.28(+1.13%) |
Jul 12, 2007 | 24.41 | 24.78 | 24.15 | 24.71 | 1,844,413 | +0.37(+1.52%) |
Jul 11, 2007 | 24.55 | 24.55 | 24.11 | 24.34 | 2,685,698 | +0.54(+2.27%) |
Jul 10, 2007 | 24.81 | 24.81 | 23.79 | 23.80 | 1,662,062 | -1.19(-4.76%) |
Jul 09, 2007 | 24.98 | 25.07 | 24.70 | 24.99 | 574,241 | +0.15(+0.60%) |
Jul 06, 2007 | 25.00 | 25.02 | 24.56 | 24.84 | 1,037,592 | -0.21(-0.84%) |
Jul 05, 2007 | 25.30 | 25.45 | 24.77 | 25.05 | 643,045 | -0.10(-0.40%) |
Jul 03, 2007 | 25.08 | 25.41 | 24.96 | 25.15 | 398,575 | +0.21(+0.84%) |
Jul 02, 2007 | 25.55 | 25.55 | 24.85 | 24.94 | 1,031,974 | -0.54(-2.12%) |
Jun 29, 2007 | 25.85 | 26.08 | 25.19 | 25.48 | 983,317 | -0.23(-0.89%) |
Jun 28, 2007 | 26.30 | 26.53 | 25.51 | 25.71 | 865,238 | -0.56(-2.13%) |
Jun 27, 2007 | 25.05 | 26.37 | 25.01 | 26.27 | 885,488 | +0.97(+3.83%) |
Jun 26, 2007 | 25.15 | 25.67 | 25.05 | 25.30 | 458,837 | +0.22(+0.88%) |
Jun 25, 2007 | 25.03 | 25.69 | 24.82 | 25.08 | 948,532 | +0.04(+0.16%) |
Jun 22, 2007 | 25.93 | 26.12 | 25.04 | 25.04 | 999,919 | -0.89(-3.43%) |
Jun 21, 2007 | 25.22 | 25.99 | 25.20 | 25.93 | 456,614 | +0.62(+2.45%) |
Jun 20, 2007 | 26.20 | 26.20 | 25.26 | 25.31 | 697,200 | -0.82(-3.14%) |
Jun 19, 2007 | 26.10 | 26.38 | 25.97 | 26.13 | 571,600 | +0.02(+0.08%) |
Jun 18, 2007 | 26.62 | 26.67 | 26.02 | 26.11 | 804,800 | -0.33(-1.25%) |
Jun 15, 2007 | 27.05 | 27.14 | 26.37 | 26.44 | 1,140,300 | -0.24(-0.90%) |
Jun 14, 2007 | 25.95 | 26.68 | 25.80 | 26.68 | 830,300 | +0.65(+2.50%) |
Jun 13, 2007 | 24.88 | 26.12 | 24.88 | 26.03 | 962,200 | +1.26(+5.09%) |
Jun 12, 2007 | 24.79 | 25.21 | 24.38 | 24.77 | 664,400 | -0.21(-0.84%) |
Jun 11, 2007 | 24.80 | 25.69 | 24.72 | 24.98 | 1,403,371 | +0.24(+0.97%) |
Jun 08, 2007 | 24.61 | 24.85 | 24.45 | 24.74 | 394,749 | +0.03(+0.12%) |
Jun 07, 2007 | 24.76 | 25.13 | 24.49 | 24.71 | 850,092 | -0.18(-0.72%) |
Jun 06, 2007 | 24.61 | 24.96 | 24.41 | 24.89 | 872,085 | +0.10(+0.40%) |
Jun 05, 2007 | 25.09 | 25.20 | 24.59 | 24.79 | 1,210,369 | -0.51(-2.02%) |
Jun 04, 2007 | 24.81 | 25.47 | 24.80 | 25.30 | 844,924 | +0.49(+1.98%) |
Jun 01, 2007 | 24.72 | 25.09 | 24.72 | 24.81 | 549,496 | +0.25(+1.02%) |
May 31, 2007 | 24.32 | 25.08 | 24.32 | 24.56 | 679,989 | +0.24(+0.99%) |
May 30, 2007 | 23.98 | 24.34 | 23.98 | 24.32 | 520,645 | +0.07(+0.29%) |
May 29, 2007 | 24.00 | 24.66 | 23.90 | 24.25 | 1,186,669 | +0.16(+0.66%) |
May 25, 2007 | 24.30 | 24.40 | 23.94 | 24.09 | 936,353 | -0.20(-0.82%) |
May 24, 2007 | 24.89 | 24.98 | 24.20 | 24.29 | 772,617 | -0.59(-2.37%) |
May 23, 2007 | 24.98 | 25.59 | 24.86 | 24.88 | 1,335,106 | -0.15(-0.60%) |
May 22, 2007 | 24.65 | 25.05 | 24.28 | 25.03 | 1,911,858 | +0.30(+1.21%) |
May 21, 2007 | 24.28 | 24.99 | 24.11 | 24.73 | 1,359,659 | +0.50(+2.06%) |
May 18, 2007 | 23.56 | 24.37 | 23.49 | 24.23 | 1,721,482 | +0.78(+3.33%) |
May 17, 2007 | 23.51 | 23.65 | 22.95 | 23.45 | 1,632,770 | +0.57(+2.49%) |
May 16, 2007 | 22.74 | 23.00 | 22.41 | 22.88 | 1,382,718 | +0.11(+0.48%) |
May 15, 2007 | 23.29 | 23.30 | 22.73 | 22.77 | 884,263 | -0.47(-2.02%) |
May 14, 2007 | 23.97 | 24.00 | 22.85 | 23.24 | 1,554,251 | -0.42(-1.78%) |
May 11, 2007 | 22.89 | 24.00 | 22.57 | 23.66 | 1,866,240 | +1.05(+4.64%) |
May 10, 2007 | 23.80 | 23.89 | 22.60 | 22.61 | 3,010,706 | -1.31(-5.48%) |
May 09, 2007 | 24.81 | 24.88 | 23.48 | 23.92 | 9,022,913 | -3.14(-11.60%) |
May 08, 2007 | 26.58 | 27.18 | 26.54 | 27.06 | 1,300,886 | +0.37(+1.39%) |
May 07, 2007 | 26.88 | 27.28 | 26.46 | 26.69 | 989,715 | -0.16(-0.60%) |
May 04, 2007 | 26.65 | 26.89 | 26.39 | 26.85 | 727,718 | +0.18(+0.67%) |
May 03, 2007 | 26.44 | 26.91 | 26.34 | 26.67 | 856,861 | +0.15(+0.57%) |
May 02, 2007 | 25.91 | 26.74 | 25.91 | 26.52 | 559,935 | +0.57(+2.20%) |