Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.03 | 19.46 | 19.03 | 19.37 | 40,989 | +0.01(+0.05%) |
Jul 30, 2008 | 19.13 | 19.47 | 19.10 | 19.36 | 45,216 | +0.23(+1.20%) |
Jul 29, 2008 | 19.13 | 19.46 | 18.50 | 19.13 | 71,303 | +0.55(+2.95%) |
Jul 28, 2008 | 19.15 | 19.16 | 18.54 | 18.58 | 27,317 | -0.65(-3.36%) |
Jul 25, 2008 | 19.20 | 19.38 | 18.77 | 19.23 | 53,435 | +0.22(+1.16%) |
Jul 24, 2008 | 18.99 | 19.02 | 18.76 | 19.01 | 50,191 | -0.02(-0.09%) |
Jul 23, 2008 | 19.06 | 19.32 | 18.81 | 19.02 | 68,390 | -0.03(-0.14%) |
Jul 22, 2008 | 19.14 | 20.28 | 18.79 | 19.05 | 143,466 | -0.22(-1.15%) |
Jul 21, 2008 | 19.20 | 19.65 | 18.78 | 19.27 | 42,142 | +0.11(+0.55%) |
Jul 18, 2008 | 19.14 | 19.34 | 18.73 | 19.17 | 32,661 | +0.02(+0.09%) |
Jul 17, 2008 | 19.09 | 19.30 | 18.73 | 19.15 | 42,116 | +0.05(+0.28%) |
Jul 16, 2008 | 17.88 | 19.13 | 17.79 | 19.09 | 59,428 | +1.27(+7.10%) |
Jul 15, 2008 | 16.95 | 18.87 | 16.68 | 17.83 | 50,039 | +0.77(+4.51%) |
Jul 14, 2008 | 18.09 | 18.09 | 17.00 | 17.06 | 61,224 | -0.88(-4.88%) |
Jul 11, 2008 | 17.34 | 17.98 | 16.86 | 17.94 | 59,916 | +0.43(+2.48%) |
Jul 10, 2008 | 16.81 | 17.56 | 16.74 | 17.50 | 42,087 | +0.70(+4.16%) |
Jul 09, 2008 | 18.23 | 18.24 | 16.67 | 16.80 | 76,013 | -1.43(-7.86%) |
Jul 08, 2008 | 17.34 | 18.27 | 17.08 | 18.24 | 88,283 | +0.89(+5.15%) |
Jul 07, 2008 | 17.82 | 17.83 | 17.15 | 17.34 | 84,409 | -0.48(-2.68%) |
Jul 04, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | +0.00(+0.00%) |
Jul 03, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | -0.56(-3.03%) |
Jul 02, 2008 | 18.78 | 19.15 | 18.38 | 18.38 | 70,521 | -0.40(-2.12%) |
Jul 01, 2008 | 18.14 | 19.06 | 18.06 | 18.78 | 69,069 | +0.42(+2.31%) |
Jun 30, 2008 | 18.53 | 19.13 | 18.19 | 18.35 | 69,983 | -0.18(-0.96%) |
Jun 27, 2008 | 18.55 | 18.66 | 18.32 | 18.53 | 114,682 | -0.04(-0.19%) |
Jun 26, 2008 | 18.43 | 18.81 | 18.17 | 18.56 | 56,464 | -0.05(-0.29%) |
Jun 25, 2008 | 18.50 | 18.95 | 18.45 | 18.62 | 30,696 | +0.18(+0.96%) |
Jun 24, 2008 | 18.40 | 18.92 | 18.19 | 18.44 | 92,116 | -0.18(-0.95%) |
Jun 23, 2008 | 18.95 | 19.03 | 18.55 | 18.62 | 26,650 | -0.19(-0.99%) |
Jun 20, 2008 | 18.92 | 19.23 | 18.36 | 18.80 | 106,450 | -0.30(-1.57%) |
Jun 19, 2008 | 18.66 | 19.15 | 18.52 | 19.10 | 36,326 | +0.45(+2.42%) |
Jun 18, 2008 | 18.62 | 18.67 | 18.28 | 18.65 | 45,233 | +0.01(+0.05%) |
Jun 17, 2008 | 18.89 | 18.98 | 18.55 | 18.64 | 42,375 | -0.17(-0.89%) |
Jun 16, 2008 | 18.82 | 19.02 | 18.67 | 18.81 | 28,940 | -0.04(-0.23%) |
Jun 13, 2008 | 18.71 | 18.86 | 18.53 | 18.86 | 23,423 | +0.34(+1.82%) |
Jun 12, 2008 | 18.67 | 18.89 | 18.47 | 18.52 | 36,499 | +0.05(+0.29%) |
Jun 11, 2008 | 18.63 | 18.77 | 18.46 | 18.47 | 53,052 | -0.24(-1.28%) |
Jun 10, 2008 | 18.63 | 18.92 | 17.85 | 18.71 | 51,872 | +0.41(+2.22%) |
Jun 09, 2008 | 18.24 | 18.68 | 18.09 | 18.30 | 88,839 | +0.24(+1.32%) |
Jun 06, 2008 | 19.01 | 19.02 | 18.06 | 18.06 | 137,304 | -1.05(-5.51%) |
Jun 05, 2008 | 18.49 | 19.15 | 18.49 | 19.11 | 57,698 | +0.60(+3.25%) |
Jun 04, 2008 | 18.18 | 18.76 | 18.18 | 18.51 | 64,081 | +0.29(+1.60%) |
Jun 03, 2008 | 18.33 | 18.58 | 18.07 | 18.22 | 47,135 | -0.02(-0.10%) |
Jun 02, 2008 | 18.25 | 18.46 | 17.97 | 18.24 | 145,600 | -0.04(-0.19%) |
May 30, 2008 | 18.17 | 18.43 | 18.07 | 18.27 | 41,568 | +0.18(+0.98%) |
May 29, 2008 | 17.74 | 18.42 | 17.71 | 18.09 | 45,977 | +0.27(+1.54%) |
May 28, 2008 | 17.25 | 17.86 | 17.02 | 17.82 | 51,245 | +0.67(+3.92%) |
May 27, 2008 | 16.05 | 17.24 | 15.40 | 17.15 | 150,571 | +1.04(+6.48%) |
May 26, 2008 | 16.50 | 18.18 | 15.89 | 16.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.50 | 18.18 | 15.89 | 16.10 | 380,206 | -0.53(-3.19%) |
May 22, 2008 | 16.07 | 16.67 | 15.99 | 16.63 | 53,908 | +0.47(+2.90%) |
May 21, 2008 | 16.49 | 16.83 | 15.94 | 16.17 | 55,937 | -0.32(-1.93%) |
May 20, 2008 | 16.62 | 16.84 | 16.37 | 16.48 | 48,478 | -0.27(-1.59%) |
May 19, 2008 | 16.66 | 17.25 | 16.56 | 16.75 | 72,197 | +0.05(+0.32%) |
May 16, 2008 | 17.15 | 17.20 | 16.57 | 16.70 | 60,454 | -0.45(-2.63%) |
May 15, 2008 | 17.14 | 17.30 | 16.87 | 17.15 | 31,022 | -0.13(-0.77%) |
May 14, 2008 | 17.65 | 18.09 | 17.12 | 17.28 | 49,635 | -0.32(-1.81%) |
May 13, 2008 | 17.42 | 17.61 | 16.90 | 17.60 | 34,017 | +0.08(+0.45%) |
May 12, 2008 | 16.94 | 17.52 | 16.78 | 17.52 | 56,282 | +0.47(+2.75%) |
May 09, 2008 | 16.79 | 17.09 | 16.38 | 17.05 | 19,890 | +0.39(+2.34%) |
May 08, 2008 | 17.16 | 17.16 | 16.53 | 16.66 | 53,853 | -0.40(-2.33%) |
May 07, 2008 | 17.76 | 18.73 | 17.04 | 17.06 | 81,562 | -0.98(-5.44%) |
May 06, 2008 | 19.27 | 19.27 | 17.26 | 18.04 | 71,446 | +0.23(+1.29%) |
May 05, 2008 | 18.32 | 18.54 | 17.65 | 17.81 | 42,078 | -0.65(-3.55%) |
May 02, 2008 | 19.71 | 19.84 | 18.22 | 18.47 | 37,425 | -1.03(-5.27%) |
May 01, 2008 | 18.71 | 19.87 | 18.71 | 19.49 | 48,907 | +0.84(+4.51%) |
Apr 30, 2008 | 18.51 | 19.18 | 18.42 | 18.65 | 38,018 | +0.16(+0.86%) |
Apr 29, 2008 | 18.78 | 19.20 | 18.41 | 18.49 | 30,384 | -0.43(-2.29%) |
Apr 28, 2008 | 18.81 | 19.73 | 18.63 | 18.93 | 46,823 | +0.21(+1.13%) |
Apr 25, 2008 | 19.60 | 19.67 | 18.64 | 18.71 | 51,893 | -0.85(-4.34%) |
Apr 24, 2008 | 18.71 | 19.58 | 18.40 | 19.56 | 42,971 | +0.81(+4.29%) |
Apr 23, 2008 | 19.39 | 19.39 | 18.59 | 18.76 | 40,233 | -0.55(-2.84%) |
Apr 22, 2008 | 20.00 | 20.18 | 18.93 | 19.31 | 64,993 | -0.76(-3.79%) |
Apr 21, 2008 | 20.35 | 20.77 | 20.04 | 20.07 | 63,754 | -0.56(-2.70%) |
Apr 18, 2008 | 20.24 | 21.21 | 20.24 | 20.63 | 70,313 | +0.73(+3.69%) |
Apr 17, 2008 | 20.61 | 20.83 | 19.80 | 19.89 | 60,463 | -1.00(-4.79%) |
Apr 16, 2008 | 19.47 | 20.89 | 19.45 | 20.89 | 93,690 | +1.57(+8.15%) |
Apr 15, 2008 | 19.16 | 19.56 | 18.91 | 19.32 | 25,654 | +0.13(+0.69%) |
Apr 14, 2008 | 18.34 | 19.96 | 18.33 | 19.18 | 67,770 | +0.87(+4.73%) |
Apr 11, 2008 | 19.55 | 20.05 | 18.32 | 18.32 | 60,011 | -1.62(-8.12%) |
Apr 10, 2008 | 19.16 | 20.33 | 19.16 | 19.94 | 33,791 | +0.73(+3.82%) |
Apr 09, 2008 | 20.13 | 20.13 | 19.09 | 19.20 | 60,237 | -0.96(-4.74%) |
Apr 08, 2008 | 19.36 | 20.41 | 19.36 | 20.16 | 56,169 | +0.69(+3.55%) |
Apr 07, 2008 | 20.09 | 20.40 | 19.47 | 19.47 | 49,049 | -0.36(-1.83%) |
Apr 04, 2008 | 20.24 | 20.38 | 19.67 | 19.83 | 24,411 | -0.24(-1.19%) |
Apr 03, 2008 | 20.77 | 20.91 | 19.94 | 20.07 | 32,096 | -0.85(-4.06%) |
Apr 02, 2008 | 20.28 | 21.17 | 19.99 | 20.92 | 73,008 | +0.60(+2.96%) |
Apr 01, 2008 | 20.11 | 20.43 | 19.83 | 20.32 | 57,265 | +0.55(+2.78%) |
Mar 31, 2008 | 19.02 | 20.18 | 18.89 | 19.77 | 60,576 | +0.65(+3.38%) |
Mar 28, 2008 | 19.55 | 20.24 | 19.05 | 19.12 | 42,268 | -0.49(-2.48%) |
Mar 27, 2008 | 20.00 | 20.00 | 19.26 | 19.61 | 38,425 | -0.36(-1.82%) |
Mar 26, 2008 | 20.13 | 20.13 | 19.56 | 19.97 | 80,354 | -0.16(-0.79%) |
Mar 25, 2008 | 20.23 | 20.48 | 19.90 | 20.13 | 54,360 | +0.04(+0.22%) |
Mar 24, 2008 | 19.94 | 20.34 | 19.86 | 20.09 | 82,275 | +0.22(+1.11%) |
Mar 21, 2008 | 19.79 | 20.35 | 19.67 | 19.86 | 211,905 | +0.00(+0.00%) |
Mar 20, 2008 | 19.79 | 20.35 | 19.67 | 19.86 | 211,905 | +0.86(+4.52%) |
Mar 19, 2008 | 19.64 | 19.87 | 19.01 | 19.01 | 63,515 | -0.49(-2.50%) |
Mar 18, 2008 | 19.28 | 19.49 | 18.77 | 19.49 | 142,852 | +0.84(+4.51%) |
Mar 17, 2008 | 17.92 | 19.09 | 17.92 | 18.65 | 101,149 | +0.02(+0.09%) |
Mar 14, 2008 | 18.94 | 19.12 | 18.04 | 18.63 | 453,879 | -0.52(-2.72%) |
Mar 13, 2008 | 17.48 | 19.17 | 17.29 | 19.16 | 708,273 | +1.50(+8.47%) |
Mar 12, 2008 | 18.32 | 18.83 | 17.66 | 17.66 | 402,400 | -0.59(-3.25%) |
Mar 11, 2008 | 17.19 | 18.25 | 16.78 | 18.25 | 546,077 | +1.58(+9.44%) |
Mar 10, 2008 | 16.22 | 16.94 | 15.87 | 16.68 | 654,703 | +0.50(+3.06%) |
Mar 07, 2008 | 16.05 | 16.54 | 15.86 | 16.18 | 686,122 | -0.04(-0.22%) |
Mar 06, 2008 | 16.63 | 16.68 | 16.10 | 16.22 | 125,900 | -0.47(-2.81%) |
Mar 05, 2008 | 17.21 | 17.22 | 16.42 | 16.69 | 51,422 | -0.59(-3.43%) |
Mar 04, 2008 | 16.21 | 17.41 | 15.94 | 17.28 | 153,476 | +0.91(+5.57%) |
Mar 03, 2008 | 16.75 | 17.06 | 15.87 | 16.37 | 150,650 | -0.45(-2.68%) |
Feb 29, 2008 | 17.40 | 17.63 | 16.69 | 16.82 | 125,787 | -0.76(-4.33%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.16 | 17.58 | 99,454 | -0.68(-3.73%) |
Feb 27, 2008 | 18.19 | 18.79 | 17.85 | 18.26 | 98,550 | -0.08(-0.43%) |
Feb 26, 2008 | 18.41 | 19.16 | 18.24 | 18.34 | 96,527 | -0.26(-1.38%) |
Feb 25, 2008 | 18.11 | 18.83 | 17.74 | 18.60 | 129,177 | +0.50(+2.74%) |
Feb 22, 2008 | 17.56 | 18.22 | 17.35 | 18.10 | 80,232 | +0.61(+3.49%) |
Feb 21, 2008 | 18.80 | 18.84 | 17.48 | 17.49 | 96,968 | -1.25(-6.66%) |
Feb 20, 2008 | 17.56 | 18.78 | 17.49 | 18.74 | 90,187 | +1.09(+6.17%) |
Feb 19, 2008 | 18.13 | 18.13 | 17.30 | 17.65 | 86,909 | -0.18(-0.99%) |
Feb 18, 2008 | 17.21 | 17.94 | 17.21 | 17.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.21 | 17.94 | 17.21 | 17.83 | 63,967 | +0.31(+1.77%) |
Feb 14, 2008 | 18.62 | 18.70 | 17.22 | 17.52 | 111,095 | -1.02(-5.49%) |
Feb 13, 2008 | 17.76 | 18.57 | 17.76 | 18.54 | 97,646 | +0.93(+5.28%) |
Feb 12, 2008 | 17.17 | 17.93 | 16.99 | 17.61 | 123,526 | +0.46(+2.68%) |
Feb 11, 2008 | 16.62 | 17.52 | 15.94 | 17.15 | 117,763 | +0.39(+2.32%) |
Feb 08, 2008 | 17.12 | 17.50 | 16.60 | 16.76 | 57,977 | -0.37(-2.17%) |
Feb 07, 2008 | 16.71 | 17.17 | 16.36 | 17.13 | 88,830 | +0.23(+1.36%) |
Feb 06, 2008 | 16.80 | 17.61 | 16.79 | 16.90 | 83,519 | +0.20(+1.22%) |
Feb 05, 2008 | 16.38 | 17.50 | 16.38 | 16.70 | 127,821 | +0.42(+2.55%) |
Feb 04, 2008 | 16.86 | 17.03 | 16.04 | 16.28 | 58,655 | -0.52(-3.11%) |
Feb 01, 2008 | 16.21 | 16.90 | 15.72 | 16.80 | 67,131 | +0.78(+4.86%) |
Jan 31, 2008 | 15.02 | 16.15 | 15.02 | 16.02 | 78,433 | +0.78(+5.11%) |
Jan 30, 2008 | 15.25 | 16.08 | 14.94 | 15.25 | 62,724 | -0.10(-0.63%) |
Jan 29, 2008 | 15.25 | 15.39 | 14.87 | 15.34 | 43,172 | +0.15(+0.99%) |
Jan 28, 2008 | 15.02 | 15.38 | 14.20 | 15.19 | 48,257 | +0.19(+1.30%) |
Jan 25, 2008 | 15.17 | 15.28 | 14.94 | 15.00 | 32,322 | -0.02(-0.12%) |
Jan 24, 2008 | 15.22 | 15.38 | 14.76 | 15.02 | 55,378 | -0.24(-1.57%) |
Jan 23, 2008 | 14.46 | 15.40 | 14.25 | 15.25 | 61,480 | +0.35(+2.38%) |
Jan 22, 2008 | 13.89 | 14.99 | 13.89 | 14.90 | 61,315 | +0.73(+5.18%) |
Jan 21, 2008 | 14.10 | 14.64 | 13.94 | 14.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.64 | 13.94 | 14.17 | 77,642 | +0.00(+0.00%) |
Jan 17, 2008 | 14.99 | 15.06 | 14.16 | 14.17 | 55,151 | -0.79(-5.27%) |
Jan 16, 2008 | 14.42 | 15.18 | 14.42 | 14.95 | 38,651 | +0.50(+3.49%) |
Jan 15, 2008 | 14.69 | 14.90 | 14.16 | 14.45 | 53,682 | -0.42(-2.80%) |
Jan 14, 2008 | 14.84 | 15.03 | 14.70 | 14.87 | 27,462 | +0.14(+0.96%) |
Jan 11, 2008 | 15.20 | 15.38 | 14.72 | 14.72 | 47,692 | -0.73(-4.75%) |
Jan 10, 2008 | 15.11 | 15.69 | 14.85 | 15.46 | 80,037 | +0.19(+1.27%) |
Jan 09, 2008 | 14.97 | 15.36 | 14.69 | 15.26 | 68,261 | +0.23(+1.53%) |
Jan 08, 2008 | 15.26 | 15.44 | 14.80 | 15.03 | 106,235 | -0.19(-1.22%) |
Jan 07, 2008 | 15.04 | 15.59 | 14.94 | 15.22 | 67,131 | +0.18(+1.18%) |
Jan 04, 2008 | 15.23 | 15.25 | 14.90 | 15.04 | 103,862 | -0.04(-0.29%) |
Jan 03, 2008 | 15.47 | 15.56 | 15.09 | 15.09 | 87,135 | -0.34(-2.18%) |
Jan 02, 2008 | 15.47 | 15.83 | 15.15 | 15.42 | 131,098 | -0.02(-0.11%) |
Jan 01, 2008 | 15.63 | 15.81 | 15.13 | 15.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.63 | 15.81 | 15.13 | 15.44 | 91,882 | -0.26(-1.63%) |
Dec 28, 2007 | 16.17 | 16.39 | 15.56 | 15.70 | 67,018 | -0.42(-2.58%) |
Dec 27, 2007 | 16.74 | 16.81 | 15.96 | 16.11 | 63,176 | -0.66(-3.96%) |
Dec 26, 2007 | 16.55 | 16.86 | 16.39 | 16.78 | 97,420 | +0.00(+0.00%) |
Dec 24, 2007 | 16.38 | 16.90 | 16.24 | 16.78 | 46,788 | +0.41(+2.49%) |
Dec 21, 2007 | 16.37 | 16.57 | 15.98 | 16.37 | 221,738 | +0.28(+1.76%) |
Dec 20, 2007 | 16.52 | 16.59 | 15.63 | 16.09 | 101,488 | -0.24(-1.46%) |
Dec 19, 2007 | 15.94 | 16.85 | 15.77 | 16.33 | 107,139 | +0.41(+2.56%) |
Dec 18, 2007 | 15.77 | 16.15 | 15.26 | 15.92 | 118,893 | +0.27(+1.75%) |
Dec 17, 2007 | 15.93 | 16.15 | 15.64 | 15.64 | 139,688 | -0.30(-1.89%) |
Dec 14, 2007 | 16.56 | 16.73 | 15.93 | 15.94 | 63,967 | -0.87(-5.16%) |
Dec 13, 2007 | 16.33 | 16.86 | 16.33 | 16.81 | 146,243 | +0.26(+1.55%) |
Dec 12, 2007 | 16.94 | 16.94 | 16.14 | 16.56 | 95,125 | +0.05(+0.32%) |
Dec 11, 2007 | 17.72 | 17.83 | 16.38 | 16.50 | 101,036 | -1.11(-6.28%) |
Dec 10, 2007 | 17.09 | 17.65 | 17.09 | 17.61 | 73,799 | +0.28(+1.63%) |
Dec 07, 2007 | 17.25 | 17.39 | 16.56 | 17.32 | 64,579 | +0.11(+0.67%) |
Dec 06, 2007 | 16.17 | 17.25 | 16.17 | 17.21 | 60,689 | +1.04(+6.40%) |
Dec 05, 2007 | 16.08 | 16.24 | 15.97 | 16.17 | 95,159 | +0.20(+1.27%) |
Dec 04, 2007 | 16.37 | 16.49 | 15.97 | 15.97 | 51,196 | -0.59(-3.58%) |
Dec 03, 2007 | 16.83 | 16.94 | 16.50 | 16.56 | 57,638 | -0.32(-1.89%) |
Nov 30, 2007 | 18.12 | 18.58 | 16.84 | 16.88 | 131,212 | -0.91(-5.12%) |
Nov 29, 2007 | 18.07 | 18.37 | 17.67 | 17.79 | 127,934 | -0.35(-1.90%) |
Nov 28, 2007 | 17.30 | 18.32 | 17.26 | 18.14 | 84,085 | +0.99(+5.78%) |
Nov 27, 2007 | 16.72 | 17.17 | 16.49 | 17.15 | 64,975 | +0.77(+4.70%) |
Nov 26, 2007 | 17.63 | 17.63 | 16.37 | 16.38 | 55,491 | -1.25(-7.08%) |
Nov 23, 2007 | 17.16 | 17.78 | 17.13 | 17.63 | 18,534 | +0.63(+3.70%) |
Nov 21, 2007 | 17.14 | 17.52 | 16.94 | 17.00 | 56,282 | -0.35(-1.99%) |
Nov 20, 2007 | 16.72 | 17.34 | 16.55 | 17.34 | 181,617 | +0.44(+2.62%) |
Nov 19, 2007 | 17.25 | 17.34 | 16.44 | 16.90 | 64,984 | -0.65(-3.73%) |
Nov 16, 2007 | 17.97 | 18.09 | 17.32 | 17.55 | 70,861 | -0.38(-2.12%) |
Nov 15, 2007 | 18.13 | 18.35 | 17.57 | 17.94 | 49,840 | -0.26(-1.41%) |
Nov 14, 2007 | 18.78 | 18.78 | 17.92 | 18.19 | 46,110 | -0.43(-2.33%) |
Nov 13, 2007 | 17.94 | 18.63 | 17.72 | 18.63 | 66,001 | +0.92(+5.20%) |
Nov 12, 2007 | 16.97 | 18.14 | 16.97 | 17.71 | 63,967 | +0.80(+4.71%) |
Nov 09, 2007 | 17.07 | 17.34 | 16.55 | 16.91 | 68,939 | -0.36(-2.10%) |
Nov 08, 2007 | 16.87 | 17.41 | 16.51 | 17.27 | 66,679 | +0.48(+2.85%) |
Nov 07, 2007 | 17.52 | 17.56 | 16.79 | 16.79 | 60,802 | -1.06(-5.95%) |
Nov 06, 2007 | 16.86 | 17.92 | 16.56 | 17.86 | 89,623 | +0.73(+4.24%) |
Nov 05, 2007 | 17.21 | 17.32 | 16.81 | 17.13 | 49,501 | -0.35(-1.97%) |
Nov 02, 2007 | 17.44 | 17.66 | 16.81 | 17.48 | 88,039 | -0.02(-0.10%) |
Nov 01, 2007 | 18.32 | 18.49 | 17.49 | 17.49 | 142,061 | -1.48(-7.79%) |
Oct 31, 2007 | 18.40 | 19.19 | 18.29 | 18.97 | 95,837 | +0.58(+3.13%) |
Oct 30, 2007 | 18.32 | 18.62 | 18.05 | 18.40 | 39,555 | +0.02(+0.10%) |
Oct 29, 2007 | 18.57 | 18.68 | 18.29 | 18.38 | 79,224 | -0.11(-0.57%) |
Oct 26, 2007 | 18.00 | 18.51 | 17.84 | 18.48 | 37,860 | +0.59(+3.31%) |
Oct 25, 2007 | 17.88 | 18.21 | 17.70 | 17.89 | 74,929 | +0.01(+0.05%) |
Oct 24, 2007 | 18.22 | 18.25 | 17.70 | 17.88 | 89,961 | -0.41(-2.23%) |
Oct 23, 2007 | 18.58 | 18.62 | 17.98 | 18.29 | 84,423 | -0.19(-1.05%) |
Oct 22, 2007 | 17.92 | 18.56 | 17.87 | 18.48 | 54,812 | +0.43(+2.40%) |
Oct 19, 2007 | 18.66 | 18.80 | 18.04 | 18.05 | 160,483 | -0.62(-3.32%) |
Oct 18, 2007 | 18.58 | 19.01 | 18.57 | 18.67 | 45,658 | +0.07(+0.38%) |
Oct 17, 2007 | 18.80 | 18.89 | 18.41 | 18.60 | 120,475 | -0.07(-0.38%) |
Oct 16, 2007 | 18.95 | 19.28 | 18.58 | 18.67 | 91,543 | -0.31(-1.63%) |
Oct 15, 2007 | 19.40 | 19.40 | 18.88 | 18.98 | 66,114 | -0.44(-2.28%) |
Oct 12, 2007 | 19.15 | 19.55 | 19.15 | 19.42 | 57,638 | +0.23(+1.20%) |
Oct 11, 2007 | 19.47 | 19.56 | 19.06 | 19.19 | 97,872 | -0.26(-1.32%) |
Oct 10, 2007 | 19.36 | 19.59 | 19.20 | 19.45 | 134,941 | +0.11(+0.59%) |
Oct 09, 2007 | 19.22 | 19.47 | 18.80 | 19.33 | 88,943 | +0.13(+0.69%) |
Oct 08, 2007 | 19.98 | 20.25 | 19.09 | 19.20 | 68,600 | -0.74(-3.73%) |
Oct 05, 2007 | 19.50 | 20.32 | 19.38 | 19.94 | 74,816 | +0.61(+3.16%) |
Oct 04, 2007 | 19.60 | 19.71 | 19.24 | 19.33 | 43,624 | -0.20(-1.04%) |
Oct 03, 2007 | 19.25 | 19.54 | 19.03 | 19.54 | 75,155 | +0.19(+1.01%) |
Oct 02, 2007 | 19.38 | 19.50 | 19.17 | 19.34 | 72,104 | +0.03(+0.14%) |
Oct 01, 2007 | 18.17 | 20.00 | 18.14 | 19.32 | 130,646 | +1.02(+5.56%) |
Sep 28, 2007 | 19.22 | 19.27 | 18.27 | 18.30 | 67,244 | -0.96(-4.96%) |
Sep 27, 2007 | 19.03 | 19.64 | 18.67 | 19.25 | 64,419 | +0.27(+1.40%) |
Sep 26, 2007 | 19.65 | 19.81 | 18.76 | 18.99 | 127,482 | -0.58(-2.94%) |
Sep 25, 2007 | 19.80 | 20.16 | 19.41 | 19.56 | 51,987 | -0.32(-1.60%) |
Sep 24, 2007 | 20.09 | 20.29 | 19.67 | 19.88 | 61,367 | -0.13(-0.66%) |
Sep 21, 2007 | 20.82 | 20.98 | 19.94 | 20.01 | 91,430 | -0.61(-2.96%) |
Sep 20, 2007 | 20.33 | 20.76 | 20.09 | 20.63 | 58,203 | +0.23(+1.13%) |
Sep 19, 2007 | 20.75 | 20.77 | 20.11 | 20.40 | 85,101 | -0.07(-0.35%) |
Sep 18, 2007 | 18.72 | 20.52 | 18.54 | 20.47 | 134,150 | +1.81(+9.67%) |
Sep 17, 2007 | 19.62 | 20.05 | 18.45 | 18.66 | 72,330 | -0.96(-4.87%) |
Sep 14, 2007 | 19.30 | 19.65 | 19.14 | 19.62 | 53,908 | +0.15(+0.77%) |
Sep 13, 2007 | 19.71 | 19.71 | 19.23 | 19.47 | 94,707 | -0.18(-0.90%) |
Sep 12, 2007 | 19.71 | 19.88 | 19.54 | 19.64 | 41,929 | -0.15(-0.76%) |
Sep 11, 2007 | 19.20 | 19.84 | 19.20 | 19.79 | 68,939 | +0.65(+3.42%) |
Sep 10, 2007 | 20.47 | 20.47 | 19.02 | 19.14 | 69,392 | -1.23(-6.04%) |
Sep 07, 2007 | 20.57 | 20.95 | 20.09 | 20.37 | 71,878 | -0.49(-2.33%) |
Sep 06, 2007 | 20.97 | 21.40 | 20.32 | 20.86 | 34,017 | -0.09(-0.42%) |
Sep 05, 2007 | 21.37 | 21.43 | 20.60 | 20.94 | 96,063 | -0.56(-2.59%) |
Sep 04, 2007 | 22.09 | 22.12 | 21.38 | 21.50 | 52,778 | -0.65(-2.92%) |
Aug 31, 2007 | 22.08 | 22.27 | 21.90 | 22.15 | 56,056 | +0.29(+1.34%) |
Aug 30, 2007 | 21.59 | 22.18 | 21.50 | 21.86 | 56,734 | -0.18(-0.80%) |
Aug 29, 2007 | 21.55 | 22.38 | 21.16 | 22.03 | 89,848 | +0.62(+2.89%) |
Aug 28, 2007 | 21.88 | 21.88 | 21.41 | 21.41 | 96,855 | -0.58(-2.62%) |
Aug 27, 2007 | 22.33 | 22.46 | 21.64 | 21.99 | 82,614 | -0.37(-1.66%) |
Aug 24, 2007 | 22.25 | 22.42 | 21.96 | 22.36 | 71,426 | +0.09(+0.40%) |
Aug 23, 2007 | 22.70 | 22.93 | 21.99 | 22.27 | 51,083 | -0.34(-1.49%) |
Aug 22, 2007 | 22.12 | 22.94 | 22.03 | 22.61 | 28,254 | +0.65(+2.98%) |
Aug 21, 2007 | 21.93 | 22.85 | 21.60 | 21.95 | 51,987 | -0.06(-0.28%) |
Aug 20, 2007 | 23.23 | 23.24 | 21.64 | 22.01 | 64,645 | -1.11(-4.82%) |
Aug 17, 2007 | 22.78 | 24.32 | 22.78 | 23.13 | 112,903 | +1.04(+4.73%) |
Aug 16, 2007 | 20.04 | 22.09 | 20.04 | 22.09 | 95,950 | +1.75(+8.62%) |
Aug 15, 2007 | 19.97 | 21.45 | 19.91 | 20.33 | 39,329 | +0.41(+2.04%) |
Aug 14, 2007 | 20.37 | 20.54 | 19.69 | 19.93 | 47,353 | -0.52(-2.55%) |
Aug 13, 2007 | 21.98 | 22.05 | 20.44 | 20.45 | 79,224 | -1.53(-6.96%) |
Aug 10, 2007 | 18.49 | 22.11 | 18.49 | 21.98 | 152,346 | +3.27(+17.50%) |
Aug 09, 2007 | 19.42 | 19.91 | 18.44 | 18.71 | 114,824 | -0.93(-4.73%) |
Aug 08, 2007 | 19.51 | 20.47 | 18.81 | 19.63 | 92,334 | +0.31(+1.60%) |
Aug 07, 2007 | 19.85 | 19.86 | 18.51 | 19.32 | 92,221 | -0.67(-3.36%) |
Aug 06, 2007 | 19.63 | 20.07 | 18.98 | 20.00 | 88,604 | +0.30(+1.53%) |
Aug 03, 2007 | 20.15 | 20.83 | 19.70 | 19.70 | 56,508 | -1.13(-5.44%) |
Aug 02, 2007 | 21.24 | 21.37 | 20.46 | 20.83 | 94,142 | -0.38(-1.79%) |