Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.76 | 13.10 | 12.58 | 13.09 | 140,093 | +0.18(+1.38%) |
Jul 30, 2008 | 12.46 | 12.91 | 12.19 | 12.91 | 211,036 | +0.48(+3.90%) |
Jul 29, 2008 | 12.42 | 12.75 | 12.29 | 12.42 | 256,208 | -0.26(-2.01%) |
Jul 28, 2008 | 12.78 | 13.02 | 12.58 | 12.68 | 195,002 | -0.10(-0.80%) |
Jul 25, 2008 | 14.01 | 14.13 | 12.74 | 12.78 | 223,826 | -1.18(-8.47%) |
Jul 24, 2008 | 14.12 | 14.12 | 13.91 | 13.96 | 91,593 | -0.03(-0.24%) |
Jul 23, 2008 | 14.22 | 14.24 | 13.83 | 14.00 | 179,523 | -0.18(-1.26%) |
Jul 22, 2008 | 13.92 | 14.24 | 13.82 | 14.17 | 114,850 | +0.22(+1.59%) |
Jul 21, 2008 | 13.97 | 14.00 | 13.71 | 13.95 | 78,768 | +0.05(+0.37%) |
Jul 18, 2008 | 13.70 | 13.92 | 13.61 | 13.90 | 138,831 | +0.27(+2.00%) |
Jul 17, 2008 | 13.36 | 13.78 | 13.33 | 13.63 | 158,230 | +0.39(+2.96%) |
Jul 16, 2008 | 13.32 | 13.37 | 13.10 | 13.24 | 75,149 | -0.01(-0.06%) |
Jul 15, 2008 | 13.81 | 14.13 | 13.12 | 13.25 | 109,683 | -0.56(-4.07%) |
Jul 14, 2008 | 14.15 | 14.23 | 13.63 | 13.81 | 95,703 | -0.26(-1.82%) |
Jul 11, 2008 | 13.89 | 14.20 | 13.76 | 14.06 | 101,798 | +0.14(+0.98%) |
Jul 10, 2008 | 13.54 | 14.24 | 13.19 | 13.93 | 190,969 | +0.37(+2.70%) |
Jul 09, 2008 | 13.83 | 14.03 | 13.56 | 13.56 | 71,007 | -0.14(-1.05%) |
Jul 08, 2008 | 13.57 | 13.98 | 13.44 | 13.71 | 152,302 | +0.09(+0.69%) |
Jul 07, 2008 | 14.12 | 14.25 | 13.51 | 13.61 | 206,885 | -0.57(-4.02%) |
Jul 04, 2008 | 14.25 | 14.48 | 14.06 | 14.18 | 93,019 | +0.00(+0.00%) |
Jul 03, 2008 | 14.25 | 14.48 | 14.06 | 14.18 | 93,019 | -0.07(-0.48%) |
Jul 02, 2008 | 14.50 | 14.89 | 14.25 | 14.25 | 202,115 | -0.30(-2.05%) |
Jul 01, 2008 | 14.44 | 14.89 | 14.21 | 14.55 | 172,184 | +0.02(+0.12%) |
Jun 30, 2008 | 14.55 | 14.87 | 14.42 | 14.53 | 104,525 | +0.14(+0.95%) |
Jun 27, 2008 | 14.46 | 14.67 | 14.21 | 14.40 | 1,682,283 | -0.07(-0.47%) |
Jun 26, 2008 | 14.59 | 14.63 | 14.37 | 14.46 | 55,023 | -0.17(-1.16%) |
Jun 25, 2008 | 14.51 | 14.67 | 14.42 | 14.63 | 91,539 | +0.11(+0.76%) |
Jun 24, 2008 | 15.06 | 15.08 | 14.38 | 14.52 | 94,814 | -0.51(-3.40%) |
Jun 23, 2008 | 14.68 | 15.08 | 14.50 | 15.03 | 60,272 | +0.43(+2.97%) |
Jun 20, 2008 | 14.79 | 15.02 | 14.47 | 14.60 | 86,335 | -0.13(-0.87%) |
Jun 19, 2008 | 15.06 | 15.21 | 14.69 | 14.73 | 128,077 | -0.35(-2.31%) |
Jun 18, 2008 | 15.01 | 15.19 | 14.86 | 15.08 | 92,672 | +0.08(+0.51%) |
Jun 17, 2008 | 15.08 | 15.42 | 14.83 | 15.00 | 111,048 | -0.07(-0.45%) |
Jun 16, 2008 | 15.08 | 15.28 | 14.70 | 15.07 | 168,305 | +0.04(+0.28%) |
Jun 13, 2008 | 15.10 | 15.38 | 14.86 | 15.03 | 165,840 | -0.05(-0.34%) |
Jun 12, 2008 | 15.72 | 15.75 | 15.04 | 15.08 | 188,636 | -0.68(-4.32%) |
Jun 11, 2008 | 16.09 | 16.17 | 15.76 | 15.76 | 112,888 | -0.31(-1.91%) |
Jun 10, 2008 | 16.12 | 16.33 | 15.87 | 16.06 | 106,133 | -0.27(-1.67%) |
Jun 09, 2008 | 16.57 | 16.67 | 16.09 | 16.34 | 81,064 | -0.26(-1.54%) |
Jun 06, 2008 | 16.63 | 16.88 | 16.25 | 16.59 | 168,177 | +0.00(+0.00%) |
Jun 05, 2008 | 15.99 | 16.59 | 15.98 | 16.59 | 146,561 | +0.82(+5.18%) |
Jun 04, 2008 | 16.39 | 16.79 | 15.62 | 15.77 | 239,947 | -0.71(-4.28%) |
Jun 03, 2008 | 16.72 | 16.93 | 15.75 | 16.48 | 734,934 | -2.09(-11.27%) |
Jun 02, 2008 | 18.50 | 18.61 | 18.08 | 18.57 | 341,229 | +0.47(+2.58%) |
May 30, 2008 | 17.65 | 18.25 | 17.57 | 18.10 | 153,235 | +0.60(+3.40%) |
May 29, 2008 | 17.51 | 17.87 | 17.19 | 17.51 | 131,935 | +0.09(+0.54%) |
May 28, 2008 | 16.88 | 17.42 | 16.88 | 17.42 | 69,378 | +0.44(+2.61%) |
May 27, 2008 | 16.70 | 17.03 | 16.33 | 16.97 | 45,203 | +0.18(+1.06%) |
May 26, 2008 | 17.13 | 17.13 | 16.54 | 16.79 | 37,028 | +0.00(+0.00%) |
May 23, 2008 | 17.13 | 17.13 | 16.54 | 16.79 | 37,028 | -0.28(-1.64%) |
May 22, 2008 | 17.03 | 17.36 | 17.02 | 17.08 | 49,575 | -0.20(-1.18%) |
May 21, 2008 | 17.35 | 17.47 | 17.25 | 17.28 | 89,460 | -0.15(-0.88%) |
May 20, 2008 | 17.27 | 17.51 | 17.27 | 17.43 | 74,168 | +0.06(+0.34%) |
May 19, 2008 | 17.19 | 17.51 | 17.14 | 17.37 | 123,242 | +0.00(+0.00%) |
May 16, 2008 | 17.48 | 17.48 | 17.18 | 17.37 | 45,133 | -0.03(-0.15%) |
May 15, 2008 | 17.31 | 17.53 | 17.15 | 17.40 | 128,046 | +0.15(+0.89%) |
May 14, 2008 | 17.08 | 17.42 | 16.94 | 17.25 | 135,336 | +0.10(+0.60%) |
May 13, 2008 | 17.11 | 17.33 | 16.90 | 17.14 | 97,871 | +0.07(+0.40%) |
May 12, 2008 | 17.27 | 17.27 | 16.83 | 17.08 | 115,310 | -0.14(-0.79%) |
May 09, 2008 | 16.66 | 17.30 | 16.37 | 17.21 | 145,537 | +0.52(+3.11%) |
May 08, 2008 | 16.40 | 16.91 | 16.39 | 16.69 | 78,428 | +0.30(+1.82%) |
May 07, 2008 | 16.55 | 16.80 | 16.39 | 16.39 | 118,021 | -0.20(-1.18%) |
May 06, 2008 | 16.17 | 16.59 | 16.16 | 16.59 | 112,435 | +0.44(+2.74%) |
May 05, 2008 | 16.15 | 16.45 | 16.10 | 16.15 | 175,478 | -0.01(-0.05%) |
May 02, 2008 | 15.77 | 16.54 | 15.70 | 16.16 | 154,223 | +0.49(+3.15%) |
May 01, 2008 | 15.71 | 15.97 | 15.62 | 15.66 | 130,003 | -0.25(-1.55%) |
Apr 30, 2008 | 15.73 | 15.98 | 15.58 | 15.91 | 135,547 | +0.18(+1.14%) |
Apr 29, 2008 | 16.22 | 16.45 | 15.63 | 15.73 | 93,461 | -0.67(-4.10%) |
Apr 28, 2008 | 16.42 | 16.47 | 16.21 | 16.40 | 147,327 | +0.07(+0.40%) |
Apr 25, 2008 | 16.47 | 16.55 | 16.27 | 16.34 | 97,639 | +0.02(+0.12%) |
Apr 24, 2008 | 16.27 | 16.59 | 16.27 | 16.32 | 101,252 | -0.06(-0.36%) |
Apr 23, 2008 | 16.23 | 16.56 | 16.08 | 16.38 | 218,661 | +0.16(+1.00%) |
Apr 22, 2008 | 16.56 | 16.61 | 16.17 | 16.22 | 177,665 | -0.46(-2.75%) |
Apr 21, 2008 | 16.33 | 16.81 | 16.23 | 16.68 | 127,418 | +0.40(+2.46%) |
Apr 18, 2008 | 16.22 | 16.44 | 16.10 | 16.28 | 125,491 | +0.04(+0.26%) |
Apr 17, 2008 | 16.08 | 16.42 | 15.78 | 16.23 | 94,162 | +0.08(+0.47%) |
Apr 16, 2008 | 16.39 | 16.47 | 15.84 | 16.16 | 115,828 | -0.18(-1.09%) |
Apr 15, 2008 | 16.37 | 16.48 | 15.79 | 16.34 | 97,122 | +0.03(+0.21%) |
Apr 14, 2008 | 15.95 | 16.40 | 15.62 | 16.30 | 91,808 | +0.45(+2.84%) |
Apr 11, 2008 | 16.31 | 16.40 | 15.65 | 15.85 | 87,253 | -0.60(-3.62%) |
Apr 10, 2008 | 16.20 | 16.50 | 15.57 | 16.45 | 142,976 | +0.19(+1.15%) |
Apr 09, 2008 | 16.82 | 17.19 | 15.20 | 16.26 | 408,827 | -0.24(-1.44%) |
Apr 08, 2008 | 16.36 | 16.63 | 15.95 | 16.50 | 215,931 | +0.22(+1.36%) |
Apr 07, 2008 | 15.82 | 16.68 | 15.82 | 16.28 | 170,675 | +0.26(+1.65%) |
Apr 04, 2008 | 15.60 | 16.27 | 15.56 | 16.01 | 112,850 | +0.19(+1.18%) |
Apr 03, 2008 | 15.50 | 15.99 | 15.31 | 15.82 | 61,190 | +0.28(+1.81%) |
Apr 02, 2008 | 15.14 | 15.85 | 15.14 | 15.54 | 100,585 | +0.26(+1.73%) |
Apr 01, 2008 | 15.07 | 15.29 | 14.51 | 15.28 | 56,556 | +0.12(+0.79%) |
Mar 31, 2008 | 15.06 | 15.29 | 14.62 | 15.16 | 55,383 | +0.35(+2.35%) |
Mar 28, 2008 | 14.72 | 15.07 | 14.51 | 14.81 | 42,450 | -0.02(-0.11%) |
Mar 27, 2008 | 14.74 | 14.93 | 14.37 | 14.83 | 60,750 | +0.17(+1.16%) |
Mar 26, 2008 | 14.51 | 14.80 | 14.34 | 14.66 | 34,176 | +0.10(+0.70%) |
Mar 25, 2008 | 14.37 | 14.66 | 14.09 | 14.56 | 48,994 | +0.31(+2.21%) |
Mar 24, 2008 | 14.08 | 14.66 | 14.01 | 14.24 | 61,857 | +0.31(+2.26%) |
Mar 21, 2008 | 13.84 | 14.22 | 13.70 | 13.93 | 59,727 | +0.00(+0.00%) |
Mar 20, 2008 | 13.84 | 14.22 | 13.70 | 13.93 | 59,727 | -0.13(-0.91%) |
Mar 19, 2008 | 14.60 | 14.74 | 14.06 | 14.06 | 78,025 | -0.74(-5.00%) |
Mar 18, 2008 | 14.63 | 15.09 | 14.37 | 14.80 | 69,539 | +0.25(+1.70%) |
Mar 17, 2008 | 14.23 | 14.89 | 14.09 | 14.55 | 109,503 | -0.20(-1.38%) |
Mar 14, 2008 | 15.08 | 15.08 | 14.05 | 14.75 | 78,140 | -0.29(-1.92%) |
Mar 13, 2008 | 14.95 | 15.28 | 14.37 | 15.04 | 148,645 | -0.02(-0.11%) |
Mar 12, 2008 | 14.22 | 15.07 | 14.22 | 15.06 | 131,346 | +0.39(+2.67%) |
Mar 11, 2008 | 13.93 | 14.76 | 13.91 | 14.67 | 79,228 | +0.89(+6.49%) |
Mar 10, 2008 | 13.66 | 14.18 | 13.59 | 13.77 | 61,250 | -0.31(-2.23%) |
Mar 07, 2008 | 14.25 | 14.51 | 13.88 | 14.09 | 59,909 | -0.22(-1.55%) |
Mar 06, 2008 | 14.80 | 14.82 | 14.31 | 14.31 | 38,170 | -0.55(-3.72%) |
Mar 05, 2008 | 14.63 | 14.87 | 14.34 | 14.86 | 77,844 | +0.29(+1.99%) |
Mar 04, 2008 | 14.80 | 14.97 | 14.26 | 14.57 | 87,540 | -0.36(-2.39%) |
Mar 03, 2008 | 14.57 | 15.58 | 14.57 | 14.93 | 106,562 | -0.09(-0.57%) |
Feb 29, 2008 | 15.62 | 15.63 | 14.53 | 15.02 | 130,523 | -0.83(-5.26%) |
Feb 28, 2008 | 15.93 | 16.11 | 15.52 | 15.85 | 114,260 | -0.11(-0.69%) |
Feb 27, 2008 | 15.48 | 16.27 | 15.47 | 15.96 | 186,204 | +0.48(+3.08%) |
Feb 26, 2008 | 14.68 | 15.69 | 14.60 | 15.48 | 137,557 | +0.79(+5.39%) |
Feb 25, 2008 | 14.01 | 14.76 | 13.91 | 14.69 | 127,747 | +0.62(+4.41%) |
Feb 22, 2008 | 14.25 | 14.26 | 13.80 | 14.07 | 148,984 | -0.18(-1.25%) |
Feb 21, 2008 | 14.80 | 14.88 | 14.13 | 14.25 | 117,462 | -0.47(-3.18%) |
Feb 20, 2008 | 14.64 | 14.77 | 14.55 | 14.72 | 84,457 | +0.09(+0.58%) |
Feb 19, 2008 | 14.26 | 14.81 | 14.26 | 14.63 | 66,457 | +0.31(+2.20%) |
Feb 18, 2008 | 14.80 | 14.99 | 14.26 | 14.32 | 50,945 | +0.00(+0.00%) |
Feb 15, 2008 | 14.80 | 14.99 | 14.26 | 14.32 | 50,945 | -0.56(-3.77%) |
Feb 14, 2008 | 15.14 | 15.20 | 14.87 | 14.88 | 54,430 | -0.25(-1.63%) |
Feb 13, 2008 | 14.75 | 15.19 | 14.39 | 15.13 | 50,385 | +0.53(+3.61%) |
Feb 12, 2008 | 14.57 | 14.65 | 14.21 | 14.60 | 47,178 | +0.00(+0.00%) |
Feb 11, 2008 | 13.96 | 14.68 | 13.96 | 14.60 | 47,111 | +0.57(+4.06%) |
Feb 08, 2008 | 14.51 | 14.57 | 13.95 | 14.03 | 59,000 | -0.26(-1.79%) |
Feb 07, 2008 | 13.94 | 14.39 | 13.80 | 14.28 | 49,185 | +0.25(+1.76%) |
Feb 06, 2008 | 14.51 | 14.74 | 14.02 | 14.04 | 119,186 | -0.44(-3.06%) |
Feb 05, 2008 | 15.06 | 15.14 | 14.41 | 14.48 | 85,133 | -0.81(-5.29%) |
Feb 04, 2008 | 14.74 | 15.30 | 14.42 | 15.29 | 102,968 | +0.62(+4.23%) |
Feb 01, 2008 | 14.07 | 14.78 | 14.07 | 14.67 | 116,830 | +0.37(+2.62%) |
Jan 31, 2008 | 13.95 | 14.49 | 13.88 | 14.29 | 126,063 | -0.03(-0.18%) |
Jan 30, 2008 | 14.46 | 14.71 | 14.23 | 14.32 | 156,518 | -0.27(-1.87%) |
Jan 29, 2008 | 14.63 | 14.83 | 14.53 | 14.59 | 64,821 | -0.08(-0.52%) |
Jan 28, 2008 | 14.75 | 14.82 | 14.32 | 14.67 | 78,702 | -0.09(-0.58%) |
Jan 25, 2008 | 15.07 | 15.07 | 14.60 | 14.75 | 122,955 | -0.11(-0.74%) |
Jan 24, 2008 | 14.18 | 15.09 | 14.18 | 14.86 | 122,661 | +0.70(+4.93%) |
Jan 23, 2008 | 14.80 | 14.83 | 13.70 | 14.17 | 231,948 | -1.02(-6.72%) |
Jan 22, 2008 | 13.85 | 15.39 | 13.41 | 15.19 | 194,172 | -0.36(-2.30%) |
Jan 21, 2008 | 15.27 | 15.60 | 14.94 | 15.54 | 165,545 | +0.00(+0.00%) |
Jan 18, 2008 | 15.27 | 15.60 | 14.94 | 15.54 | 165,545 | -0.07(-0.44%) |
Jan 17, 2008 | 16.20 | 16.55 | 15.32 | 15.61 | 104,119 | -0.65(-3.98%) |
Jan 16, 2008 | 16.34 | 16.49 | 15.73 | 16.26 | 162,204 | -0.44(-2.65%) |
Jan 15, 2008 | 17.14 | 17.36 | 16.29 | 16.70 | 92,441 | -0.67(-3.87%) |
Jan 14, 2008 | 17.31 | 17.50 | 17.03 | 17.37 | 58,947 | +0.20(+1.19%) |
Jan 11, 2008 | 17.53 | 17.71 | 17.02 | 17.17 | 101,053 | -0.41(-2.32%) |
Jan 10, 2008 | 16.88 | 17.83 | 16.74 | 17.58 | 172,869 | +0.48(+2.79%) |
Jan 09, 2008 | 16.63 | 17.30 | 16.63 | 17.10 | 143,432 | +0.26(+1.51%) |
Jan 08, 2008 | 16.98 | 17.51 | 16.83 | 16.85 | 168,491 | -0.16(-0.95%) |
Jan 07, 2008 | 17.42 | 17.80 | 16.56 | 17.01 | 139,126 | -0.49(-2.82%) |
Jan 04, 2008 | 17.24 | 17.75 | 17.24 | 17.50 | 159,280 | -0.31(-1.72%) |
Jan 03, 2008 | 17.30 | 17.93 | 17.30 | 17.81 | 230,430 | +0.71(+4.13%) |
Jan 02, 2008 | 17.53 | 17.58 | 16.96 | 17.10 | 123,616 | -0.39(-2.24%) |
Jan 01, 2008 | 17.54 | 17.54 | 16.97 | 17.49 | 158,302 | +0.00(+0.00%) |
Dec 31, 2007 | 17.54 | 17.54 | 16.97 | 17.49 | 158,302 | +0.22(+1.28%) |
Dec 28, 2007 | 16.90 | 17.43 | 16.72 | 17.27 | 167,231 | +0.66(+4.00%) |
Dec 27, 2007 | 16.71 | 16.74 | 16.21 | 16.61 | 117,601 | +0.11(+0.67%) |
Dec 26, 2007 | 15.93 | 16.75 | 15.79 | 16.50 | 116,836 | +0.59(+3.69%) |
Dec 24, 2007 | 15.48 | 15.95 | 15.13 | 15.91 | 140,144 | +0.43(+2.75%) |
Dec 21, 2007 | 15.05 | 15.48 | 14.80 | 15.48 | 244,515 | +0.60(+4.00%) |
Dec 20, 2007 | 14.66 | 14.98 | 14.54 | 14.89 | 162,370 | +0.34(+2.34%) |
Dec 19, 2007 | 14.46 | 14.73 | 14.06 | 14.55 | 142,908 | +0.06(+0.41%) |
Dec 18, 2007 | 14.97 | 15.22 | 14.28 | 14.49 | 162,096 | -0.40(-2.69%) |
Dec 17, 2007 | 15.70 | 16.11 | 14.80 | 14.89 | 158,347 | -0.88(-5.61%) |
Dec 14, 2007 | 15.73 | 16.08 | 15.57 | 15.77 | 97,390 | -0.14(-0.91%) |
Dec 13, 2007 | 15.92 | 16.12 | 15.61 | 15.92 | 82,690 | -0.13(-0.80%) |
Dec 12, 2007 | 15.87 | 16.22 | 15.65 | 16.05 | 92,100 | +0.52(+3.33%) |
Dec 11, 2007 | 16.11 | 16.38 | 15.49 | 15.53 | 45,931 | -0.81(-4.93%) |
Dec 10, 2007 | 16.26 | 16.54 | 16.10 | 16.34 | 60,617 | +0.16(+1.00%) |
Dec 07, 2007 | 16.64 | 16.96 | 15.97 | 16.17 | 126,664 | +0.09(+0.58%) |
Dec 06, 2007 | 15.83 | 16.55 | 15.83 | 16.08 | 152,740 | +0.42(+2.66%) |
Dec 05, 2007 | 16.92 | 16.97 | 15.53 | 15.66 | 134,355 | -0.76(-4.61%) |
Dec 04, 2007 | 17.68 | 18.28 | 16.25 | 16.42 | 413,042 | -0.49(-2.92%) |
Dec 03, 2007 | 15.14 | 16.97 | 15.14 | 16.91 | 336,530 | +1.43(+9.23%) |
Nov 30, 2007 | 15.77 | 16.24 | 15.04 | 15.48 | 208,600 | -0.13(-0.82%) |
Nov 29, 2007 | 15.34 | 15.94 | 15.34 | 15.61 | 116,800 | +0.30(+1.94%) |
Nov 28, 2007 | 15.13 | 15.78 | 15.13 | 15.31 | 152,163 | +0.25(+1.64%) |
Nov 27, 2007 | 15.18 | 15.48 | 14.85 | 15.07 | 122,470 | -0.21(-1.39%) |
Nov 26, 2007 | 15.60 | 16.08 | 15.27 | 15.28 | 109,422 | -0.48(-3.08%) |
Nov 23, 2007 | 15.54 | 15.94 | 15.45 | 15.77 | 72,200 | +0.25(+1.59%) |
Nov 21, 2007 | 15.67 | 16.11 | 15.47 | 15.52 | 138,089 | -0.43(-2.72%) |
Nov 20, 2007 | 16.24 | 16.75 | 15.77 | 15.95 | 168,213 | -0.22(-1.37%) |
Nov 19, 2007 | 16.96 | 17.14 | 15.38 | 16.17 | 211,222 | -0.79(-4.66%) |
Nov 16, 2007 | 17.09 | 17.21 | 16.74 | 16.96 | 66,093 | -0.03(-0.15%) |
Nov 15, 2007 | 17.71 | 17.91 | 16.80 | 16.99 | 106,070 | -0.66(-3.76%) |
Nov 14, 2007 | 17.13 | 17.87 | 17.09 | 17.65 | 112,407 | +0.58(+3.39%) |
Nov 13, 2007 | 16.56 | 17.31 | 16.48 | 17.08 | 162,755 | +0.60(+3.61%) |
Nov 12, 2007 | 17.21 | 17.29 | 16.42 | 16.48 | 191,159 | -0.83(-4.77%) |
Nov 09, 2007 | 17.48 | 17.57 | 17.02 | 17.31 | 140,609 | -0.31(-1.74%) |
Nov 08, 2007 | 18.22 | 18.28 | 17.32 | 17.61 | 207,863 | -0.41(-2.27%) |
Nov 07, 2007 | 18.33 | 18.60 | 17.86 | 18.02 | 123,681 | -0.41(-2.22%) |
Nov 06, 2007 | 18.19 | 18.50 | 17.89 | 18.43 | 123,867 | +0.31(+1.74%) |
Nov 05, 2007 | 18.37 | 18.37 | 17.55 | 18.11 | 144,268 | -0.52(-2.79%) |
Nov 02, 2007 | 18.47 | 18.65 | 17.99 | 18.63 | 155,671 | +0.21(+1.15%) |
Nov 01, 2007 | 18.24 | 18.57 | 17.93 | 18.42 | 361,666 | -0.08(-0.41%) |
Oct 31, 2007 | 17.65 | 18.62 | 17.65 | 18.50 | 177,677 | +0.72(+4.07%) |
Oct 30, 2007 | 18.48 | 18.59 | 17.71 | 17.77 | 147,014 | -0.71(-3.87%) |
Oct 29, 2007 | 18.45 | 18.70 | 18.17 | 18.49 | 76,456 | +0.13(+0.69%) |
Oct 26, 2007 | 18.21 | 18.68 | 18.09 | 18.36 | 104,213 | +0.34(+1.89%) |
Oct 25, 2007 | 18.32 | 18.35 | 17.65 | 18.02 | 115,592 | -0.03(-0.19%) |
Oct 24, 2007 | 18.22 | 18.52 | 17.94 | 18.05 | 425,387 | -0.58(-3.13%) |
Oct 23, 2007 | 17.65 | 18.68 | 17.58 | 18.64 | 326,950 | +1.06(+6.03%) |
Oct 22, 2007 | 17.34 | 17.93 | 17.10 | 17.58 | 241,773 | +0.14(+0.78%) |
Oct 19, 2007 | 17.71 | 17.85 | 17.23 | 17.44 | 182,515 | -0.51(-2.84%) |
Oct 18, 2007 | 17.31 | 18.01 | 16.85 | 17.95 | 253,192 | +0.71(+4.09%) |
Oct 17, 2007 | 17.02 | 17.40 | 17.01 | 17.25 | 195,505 | +0.14(+0.85%) |
Oct 16, 2007 | 16.81 | 17.25 | 16.81 | 17.10 | 164,611 | +0.20(+1.16%) |
Oct 15, 2007 | 17.15 | 17.44 | 16.89 | 16.91 | 79,750 | -0.15(-0.90%) |
Oct 12, 2007 | 17.08 | 17.23 | 16.89 | 17.06 | 76,229 | +0.04(+0.25%) |
Oct 11, 2007 | 17.19 | 17.31 | 16.89 | 17.02 | 159,817 | -0.13(-0.74%) |
Oct 10, 2007 | 16.87 | 17.43 | 16.71 | 17.14 | 335,796 | +0.14(+0.80%) |
Oct 09, 2007 | 17.02 | 17.05 | 16.87 | 17.01 | 153,022 | +0.03(+0.15%) |
Oct 08, 2007 | 16.98 | 17.09 | 16.72 | 16.98 | 110,668 | -0.05(-0.30%) |
Oct 05, 2007 | 16.94 | 17.15 | 16.61 | 17.03 | 255,733 | +0.04(+0.25%) |
Oct 04, 2007 | 16.86 | 17.01 | 16.64 | 16.99 | 61,889 | +0.05(+0.30%) |
Oct 03, 2007 | 16.90 | 17.01 | 16.52 | 16.94 | 198,146 | -0.04(-0.25%) |
Oct 02, 2007 | 16.22 | 17.01 | 16.17 | 16.98 | 180,494 | +0.66(+4.01%) |
Oct 01, 2007 | 16.40 | 16.80 | 16.11 | 16.33 | 187,336 | -0.08(-0.47%) |
Sep 28, 2007 | 16.15 | 16.63 | 16.06 | 16.40 | 193,507 | +0.24(+1.47%) |
Sep 27, 2007 | 16.01 | 16.26 | 15.88 | 16.17 | 186,488 | +0.08(+0.48%) |
Sep 26, 2007 | 15.50 | 16.14 | 15.50 | 16.09 | 225,611 | +0.67(+4.36%) |
Sep 25, 2007 | 15.70 | 15.71 | 15.13 | 15.42 | 139,675 | -0.35(-2.21%) |
Sep 24, 2007 | 16.09 | 16.09 | 15.42 | 15.77 | 100,284 | -0.31(-1.96%) |
Sep 21, 2007 | 15.75 | 16.24 | 15.75 | 16.08 | 68,568 | +0.41(+2.61%) |
Sep 20, 2007 | 15.77 | 15.91 | 15.49 | 15.67 | 86,261 | -0.16(-1.02%) |
Sep 19, 2007 | 15.35 | 15.84 | 14.93 | 15.83 | 106,930 | +0.51(+3.33%) |
Sep 18, 2007 | 14.83 | 15.45 | 14.80 | 15.32 | 112,179 | +0.56(+3.80%) |
Sep 17, 2007 | 14.76 | 14.82 | 14.37 | 14.76 | 86,838 | -0.05(-0.34%) |
Sep 14, 2007 | 14.70 | 14.85 | 14.46 | 14.81 | 35,318 | +0.00(+0.00%) |
Sep 13, 2007 | 14.80 | 14.98 | 14.59 | 14.81 | 93,347 | +0.04(+0.29%) |
Sep 12, 2007 | 14.48 | 15.03 | 14.31 | 14.77 | 192,586 | +0.23(+1.58%) |
Sep 11, 2007 | 14.65 | 14.83 | 14.26 | 14.54 | 175,523 | -0.15(-1.04%) |
Sep 10, 2007 | 15.06 | 15.60 | 14.39 | 14.69 | 228,920 | -0.37(-2.43%) |
Sep 07, 2007 | 15.45 | 15.66 | 14.81 | 15.06 | 314,060 | -0.61(-3.91%) |
Sep 06, 2007 | 17.22 | 17.37 | 15.36 | 15.67 | 465,814 | -1.38(-8.08%) |
Sep 05, 2007 | 17.44 | 17.82 | 16.59 | 17.05 | 799,700 | +0.15(+0.91%) |
Sep 04, 2007 | 16.46 | 17.16 | 16.46 | 16.90 | 467,911 | +0.47(+2.85%) |
Aug 31, 2007 | 16.28 | 16.46 | 16.05 | 16.43 | 171,633 | +0.27(+1.69%) |
Aug 30, 2007 | 15.84 | 16.48 | 15.70 | 16.16 | 147,269 | +0.19(+1.17%) |
Aug 29, 2007 | 15.74 | 16.11 | 15.29 | 15.97 | 117,437 | +0.31(+2.01%) |
Aug 28, 2007 | 15.65 | 15.80 | 15.35 | 15.65 | 52,611 | -0.21(-1.34%) |
Aug 27, 2007 | 15.84 | 16.08 | 15.55 | 15.87 | 94,157 | -0.03(-0.16%) |
Aug 24, 2007 | 14.97 | 15.92 | 14.97 | 15.89 | 89,136 | +0.90(+6.02%) |
Aug 23, 2007 | 14.86 | 15.00 | 14.60 | 14.99 | 40,597 | +0.19(+1.26%) |
Aug 22, 2007 | 14.58 | 14.87 | 14.49 | 14.80 | 41,624 | +0.29(+1.99%) |
Aug 21, 2007 | 14.24 | 14.53 | 14.06 | 14.51 | 117,021 | +0.27(+1.91%) |
Aug 20, 2007 | 13.57 | 14.45 | 13.49 | 14.24 | 49,649 | +0.61(+4.49%) |
Aug 17, 2007 | 13.60 | 14.18 | 13.43 | 13.63 | 76,728 | +0.20(+1.52%) |
Aug 16, 2007 | 14.04 | 14.13 | 13.02 | 13.43 | 179,558 | -0.78(-5.51%) |
Aug 15, 2007 | 14.47 | 14.67 | 14.21 | 14.21 | 79,640 | -0.30(-2.05%) |
Aug 14, 2007 | 15.10 | 15.21 | 14.46 | 14.51 | 71,717 | -0.60(-3.94%) |
Aug 13, 2007 | 14.90 | 15.65 | 14.46 | 15.10 | 95,830 | +0.30(+2.01%) |
Aug 10, 2007 | 15.74 | 15.74 | 14.30 | 14.80 | 227,853 | -1.29(-8.03%) |
Aug 09, 2007 | 15.35 | 16.25 | 15.31 | 16.10 | 217,847 | +0.36(+2.27%) |
Aug 08, 2007 | 15.04 | 15.82 | 14.66 | 15.74 | 216,278 | +0.78(+5.23%) |
Aug 07, 2007 | 14.83 | 15.06 | 14.60 | 14.96 | 273,726 | -0.04(-0.28%) |
Aug 06, 2007 | 15.53 | 15.54 | 14.71 | 15.00 | 164,987 | -0.45(-2.92%) |
Aug 03, 2007 | 15.44 | 16.08 | 15.26 | 15.45 | 95,689 | -0.42(-2.63%) |
Aug 02, 2007 | 15.72 | 15.89 | 15.33 | 15.87 | 88,888 | +0.31(+2.02%) |