Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.23 | 13.39 | 12.24 | 12.31 | 1,223,416 | -0.82(-6.23%) |
Jun 27, 2008 | 12.57 | 13.30 | 12.57 | 13.13 | 1,225,887 | +0.50(+3.93%) |
Jun 26, 2008 | 13.70 | 13.79 | 12.53 | 12.63 | 2,386,897 | -1.22(-8.79%) |
Jun 25, 2008 | 14.08 | 14.08 | 13.80 | 13.85 | 582,008 | -0.14(-1.01%) |
Jun 24, 2008 | 14.15 | 14.15 | 13.81 | 13.99 | 1,045,066 | -0.12(-0.86%) |
Jun 23, 2008 | 14.62 | 14.68 | 14.07 | 14.11 | 532,944 | -0.50(-3.43%) |
Jun 20, 2008 | 14.84 | 14.95 | 14.50 | 14.62 | 490,070 | -0.22(-1.51%) |
Jun 19, 2008 | 14.73 | 14.85 | 14.66 | 14.84 | 492,535 | +0.20(+1.40%) |
Jun 18, 2008 | 14.73 | 14.90 | 14.57 | 14.63 | 461,803 | -0.32(-2.15%) |
Jun 17, 2008 | 14.91 | 15.04 | 14.78 | 14.96 | 667,255 | +0.11(+0.75%) |
Jun 16, 2008 | 14.60 | 15.03 | 14.60 | 14.84 | 907,200 | +0.16(+1.09%) |
Jun 13, 2008 | 14.83 | 15.04 | 14.57 | 14.68 | 897,296 | -0.16(-1.08%) |
Jun 12, 2008 | 15.35 | 15.55 | 14.78 | 14.84 | 992,202 | -0.42(-2.77%) |
Jun 11, 2008 | 15.92 | 15.94 | 15.21 | 15.27 | 1,440,662 | -0.46(-2.91%) |
Jun 10, 2008 | 15.73 | 16.04 | 15.70 | 15.73 | 438,734 | -0.23(-1.46%) |
Jun 09, 2008 | 15.94 | 16.18 | 15.88 | 15.96 | 627,158 | +0.13(+0.80%) |
Jun 06, 2008 | 16.12 | 16.13 | 15.81 | 15.83 | 696,179 | -0.28(-1.75%) |
Jun 05, 2008 | 15.98 | 16.36 | 15.98 | 16.11 | 568,600 | +0.16(+0.98%) |
Jun 04, 2008 | 16.15 | 16.25 | 15.85 | 15.96 | 494,942 | -0.13(-0.79%) |
Jun 03, 2008 | 15.88 | 16.10 | 15.84 | 16.09 | 472,050 | +0.28(+1.76%) |
Jun 02, 2008 | 16.16 | 16.16 | 15.75 | 15.81 | 916,304 | -0.37(-2.32%) |
May 30, 2008 | 16.01 | 16.31 | 15.92 | 16.18 | 702,072 | +0.13(+0.79%) |
May 29, 2008 | 15.77 | 16.17 | 15.68 | 16.06 | 612,932 | +0.26(+1.66%) |
May 28, 2008 | 15.68 | 15.81 | 15.51 | 15.79 | 533,164 | +0.21(+1.38%) |
May 27, 2008 | 15.63 | 15.72 | 15.49 | 15.58 | 791,930 | +0.04(+0.25%) |
May 26, 2008 | 15.63 | 15.71 | 15.46 | 15.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.63 | 15.71 | 15.46 | 15.54 | 427,260 | -0.06(-0.37%) |
May 22, 2008 | 15.29 | 15.70 | 15.29 | 15.60 | 737,387 | +0.35(+2.27%) |
May 21, 2008 | 16.00 | 16.00 | 15.23 | 15.25 | 916,164 | -0.65(-4.10%) |
May 20, 2008 | 15.38 | 15.96 | 15.12 | 15.91 | 1,172,609 | +0.60(+3.91%) |
May 19, 2008 | 15.13 | 15.46 | 15.03 | 15.31 | 1,267,602 | +0.17(+1.09%) |
May 16, 2008 | 14.63 | 15.22 | 14.63 | 15.14 | 1,566,611 | +0.37(+2.47%) |
May 15, 2008 | 14.49 | 14.83 | 14.34 | 14.78 | 858,335 | +0.37(+2.53%) |
May 14, 2008 | 14.39 | 14.52 | 14.32 | 14.41 | 761,399 | +0.02(+0.17%) |
May 13, 2008 | 14.19 | 14.43 | 14.17 | 14.39 | 929,250 | +0.02(+0.17%) |
May 12, 2008 | 14.44 | 14.44 | 13.64 | 14.36 | 1,133,577 | +0.16(+1.13%) |
May 09, 2008 | 14.29 | 14.49 | 14.08 | 14.20 | 558,301 | -0.32(-2.18%) |
May 08, 2008 | 13.63 | 14.52 | 13.39 | 14.52 | 1,745,231 | +1.40(+10.69%) |
May 07, 2008 | 13.43 | 13.44 | 12.99 | 13.12 | 2,152,699 | -0.36(-2.67%) |
May 06, 2008 | 13.54 | 13.70 | 13.28 | 13.48 | 950,610 | -0.11(-0.79%) |
May 05, 2008 | 13.47 | 13.92 | 13.46 | 13.58 | 1,206,562 | -0.03(-0.25%) |
May 02, 2008 | 14.07 | 14.12 | 13.41 | 13.62 | 1,806,940 | -0.40(-2.85%) |
May 01, 2008 | 14.41 | 14.44 | 14.02 | 14.02 | 1,204,642 | -0.39(-2.74%) |
Apr 30, 2008 | 14.65 | 14.69 | 14.37 | 14.41 | 866,877 | -0.14(-0.97%) |
Apr 29, 2008 | 14.73 | 14.81 | 14.51 | 14.55 | 529,694 | -0.08(-0.57%) |
Apr 28, 2008 | 14.53 | 14.84 | 14.45 | 14.63 | 588,715 | +0.10(+0.70%) |
Apr 25, 2008 | 14.56 | 14.80 | 14.46 | 14.53 | 688,834 | -0.02(-0.17%) |
Apr 24, 2008 | 14.46 | 14.77 | 14.45 | 14.56 | 510,785 | -0.04(-0.27%) |
Apr 23, 2008 | 14.93 | 14.93 | 14.40 | 14.60 | 588,787 | -0.28(-1.87%) |
Apr 22, 2008 | 14.80 | 14.89 | 14.68 | 14.87 | 507,597 | +0.10(+0.66%) |
Apr 21, 2008 | 14.80 | 14.85 | 14.61 | 14.78 | 380,494 | -0.02(-0.16%) |
Apr 18, 2008 | 15.12 | 15.12 | 14.76 | 14.80 | 504,284 | -0.13(-0.88%) |
Apr 17, 2008 | 14.69 | 14.98 | 14.66 | 14.93 | 471,933 | +0.24(+1.62%) |
Apr 16, 2008 | 14.14 | 14.89 | 14.14 | 14.69 | 613,059 | +0.49(+3.46%) |
Apr 15, 2008 | 14.54 | 14.54 | 13.95 | 14.20 | 507,870 | -0.23(-1.59%) |
Apr 14, 2008 | 14.53 | 14.58 | 14.25 | 14.43 | 359,348 | -0.02(-0.13%) |
Apr 11, 2008 | 14.47 | 14.76 | 14.40 | 14.45 | 342,572 | -0.27(-1.85%) |
Apr 10, 2008 | 14.68 | 14.88 | 14.62 | 14.72 | 399,742 | -0.04(-0.26%) |
Apr 09, 2008 | 15.09 | 15.18 | 14.64 | 14.76 | 648,128 | -0.31(-2.07%) |
Apr 08, 2008 | 14.88 | 15.12 | 14.81 | 15.07 | 552,792 | +0.20(+1.34%) |
Apr 07, 2008 | 14.50 | 14.97 | 14.48 | 14.87 | 837,049 | +0.43(+2.97%) |
Apr 04, 2008 | 14.47 | 14.57 | 14.24 | 14.44 | 672,180 | +0.08(+0.58%) |
Apr 03, 2008 | 13.98 | 14.51 | 13.80 | 14.36 | 1,068,844 | +0.46(+3.33%) |
Apr 02, 2008 | 14.63 | 14.63 | 13.79 | 13.90 | 1,226,503 | -0.56(-3.90%) |
Apr 01, 2008 | 14.26 | 14.46 | 14.20 | 14.46 | 667,908 | +0.28(+1.99%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.88 | 14.18 | 601,214 | -0.04(-0.27%) |
Mar 28, 2008 | 14.36 | 14.43 | 14.12 | 14.22 | 551,095 | -0.15(-1.05%) |
Mar 27, 2008 | 14.65 | 14.74 | 14.32 | 14.37 | 600,700 | -0.15(-1.04%) |
Mar 26, 2008 | 14.74 | 14.81 | 14.37 | 14.52 | 806,929 | -0.33(-2.20%) |
Mar 25, 2008 | 15.10 | 15.17 | 14.76 | 14.85 | 760,298 | -0.28(-1.83%) |
Mar 24, 2008 | 14.91 | 15.21 | 14.80 | 15.13 | 439,116 | +0.42(+2.85%) |
Mar 21, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.00(+0.00%) |
Mar 20, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.13(+0.87%) |
Mar 19, 2008 | 14.85 | 14.86 | 14.52 | 14.58 | 959,847 | -0.18(-1.19%) |
Mar 18, 2008 | 14.28 | 14.85 | 14.27 | 14.76 | 808,465 | +0.40(+2.78%) |
Mar 17, 2008 | 14.39 | 14.45 | 14.12 | 14.36 | 608,912 | +0.00(+0.00%) |
Mar 14, 2008 | 14.59 | 14.85 | 14.29 | 14.36 | 566,644 | -0.26(-1.77%) |
Mar 13, 2008 | 14.96 | 14.96 | 14.41 | 14.62 | 664,276 | -0.28(-1.90%) |
Mar 12, 2008 | 15.48 | 15.48 | 14.86 | 14.90 | 458,150 | -0.16(-1.03%) |
Mar 11, 2008 | 15.15 | 15.29 | 14.89 | 15.05 | 724,336 | +0.04(+0.26%) |
Mar 10, 2008 | 15.52 | 15.70 | 14.96 | 15.01 | 543,992 | -0.29(-1.91%) |
Mar 07, 2008 | 15.58 | 15.69 | 15.22 | 15.31 | 420,377 | -0.35(-2.24%) |
Mar 06, 2008 | 16.27 | 16.29 | 15.62 | 15.66 | 716,445 | -0.56(-3.45%) |
Mar 05, 2008 | 15.94 | 16.25 | 15.80 | 16.22 | 793,183 | +0.28(+1.74%) |
Mar 04, 2008 | 16.08 | 16.09 | 15.65 | 15.94 | 796,346 | -0.14(-0.88%) |
Mar 03, 2008 | 16.31 | 16.31 | 15.76 | 16.08 | 865,978 | -0.23(-1.43%) |
Feb 29, 2008 | 16.67 | 16.87 | 16.23 | 16.31 | 1,245,008 | -0.28(-1.70%) |
Feb 28, 2008 | 16.74 | 17.42 | 16.53 | 16.60 | 1,269,173 | +0.04(+0.27%) |
Feb 27, 2008 | 16.68 | 16.79 | 16.37 | 16.55 | 1,193,184 | -0.19(-1.16%) |
Feb 26, 2008 | 16.61 | 17.01 | 16.42 | 16.75 | 663,432 | +0.08(+0.47%) |
Feb 25, 2008 | 15.99 | 16.71 | 15.71 | 16.67 | 792,238 | +0.74(+4.65%) |
Feb 22, 2008 | 15.70 | 16.16 | 15.59 | 15.93 | 655,906 | +0.45(+2.93%) |
Feb 21, 2008 | 16.01 | 16.02 | 15.24 | 15.48 | 418,717 | -0.47(-2.96%) |
Feb 20, 2008 | 15.78 | 16.07 | 15.64 | 15.95 | 220,011 | +0.14(+0.89%) |
Feb 19, 2008 | 16.02 | 16.21 | 15.77 | 15.81 | 272,785 | -0.12(-0.73%) |
Feb 18, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 281,247 | +0.10(+0.65%) |
Feb 14, 2008 | 16.00 | 16.11 | 15.79 | 15.82 | 832,185 | -0.26(-1.60%) |
Feb 13, 2008 | 15.68 | 16.10 | 15.68 | 16.08 | 595,468 | +0.52(+3.32%) |
Feb 12, 2008 | 15.94 | 16.13 | 15.55 | 15.56 | 557,013 | -0.40(-2.50%) |
Feb 11, 2008 | 16.19 | 16.25 | 15.95 | 15.96 | 280,859 | -0.22(-1.35%) |
Feb 08, 2008 | 16.13 | 16.41 | 16.13 | 16.18 | 282,517 | +0.07(+0.42%) |
Feb 07, 2008 | 15.78 | 16.21 | 15.75 | 16.11 | 437,060 | +0.24(+1.53%) |
Feb 06, 2008 | 16.01 | 16.19 | 15.83 | 15.87 | 473,658 | -0.03(-0.18%) |
Feb 05, 2008 | 16.46 | 16.46 | 15.86 | 15.90 | 536,050 | -0.57(-3.46%) |
Feb 04, 2008 | 16.58 | 16.65 | 16.46 | 16.47 | 438,163 | +0.01(+0.09%) |
Feb 01, 2008 | 16.24 | 16.48 | 16.24 | 16.46 | 715,469 | +0.36(+2.24%) |
Jan 31, 2008 | 15.97 | 16.20 | 15.85 | 16.10 | 660,365 | +0.14(+0.85%) |
Jan 30, 2008 | 16.02 | 16.23 | 15.94 | 15.96 | 379,163 | -0.20(-1.24%) |
Jan 29, 2008 | 16.16 | 16.48 | 16.08 | 16.16 | 461,540 | +0.11(+0.67%) |
Jan 28, 2008 | 16.21 | 16.22 | 15.83 | 16.05 | 336,141 | -0.06(-0.36%) |
Jan 25, 2008 | 16.19 | 16.57 | 16.00 | 16.11 | 467,291 | -0.03(-0.18%) |
Jan 24, 2008 | 15.71 | 16.24 | 15.68 | 16.14 | 448,345 | +0.58(+3.72%) |
Jan 23, 2008 | 15.06 | 15.66 | 14.93 | 15.56 | 698,468 | +0.31(+2.04%) |
Jan 22, 2008 | 15.09 | 15.46 | 14.71 | 15.25 | 1,075,986 | -0.19(-1.23%) |
Jan 21, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 1,083,820 | -0.87(-5.31%) |
Jan 17, 2008 | 16.78 | 17.03 | 16.14 | 16.30 | 541,871 | -0.37(-2.22%) |
Jan 16, 2008 | 16.93 | 17.01 | 16.45 | 16.67 | 597,781 | -0.25(-1.50%) |
Jan 15, 2008 | 17.59 | 17.67 | 16.92 | 16.93 | 525,469 | -0.67(-3.82%) |
Jan 14, 2008 | 17.54 | 17.84 | 17.38 | 17.60 | 294,407 | +0.03(+0.19%) |
Jan 11, 2008 | 18.08 | 18.20 | 17.53 | 17.57 | 378,557 | -0.44(-2.46%) |
Jan 10, 2008 | 17.86 | 18.06 | 17.36 | 18.01 | 712,451 | +0.14(+0.76%) |
Jan 09, 2008 | 18.50 | 18.50 | 17.74 | 17.87 | 649,886 | -0.47(-2.57%) |
Jan 08, 2008 | 18.49 | 18.70 | 18.29 | 18.34 | 271,059 | -0.19(-1.05%) |
Jan 07, 2008 | 18.67 | 18.69 | 18.41 | 18.54 | 307,149 | -0.05(-0.29%) |
Jan 04, 2008 | 18.72 | 18.85 | 18.47 | 18.59 | 261,798 | -0.24(-1.27%) |
Jan 03, 2008 | 19.01 | 19.15 | 18.79 | 18.83 | 209,958 | -0.16(-0.85%) |
Jan 02, 2008 | 19.73 | 19.75 | 18.89 | 18.99 | 448,394 | -0.74(-3.75%) |
Jan 01, 2008 | 19.63 | 19.76 | 19.18 | 19.73 | 347,375 | +0.00(+0.00%) |
Dec 31, 2007 | 19.63 | 19.76 | 19.18 | 19.73 | 347,375 | +0.21(+1.07%) |
Dec 28, 2007 | 19.48 | 19.53 | 19.17 | 19.52 | 314,518 | +0.00(+0.00%) |
Dec 27, 2007 | 19.77 | 19.77 | 19.48 | 19.52 | 186,670 | -0.19(-0.99%) |
Dec 26, 2007 | 19.36 | 19.95 | 19.34 | 19.72 | 246,483 | +0.34(+1.73%) |
Dec 24, 2007 | 19.08 | 19.45 | 19.08 | 19.38 | 178,289 | +0.35(+1.82%) |
Dec 21, 2007 | 18.67 | 19.04 | 18.56 | 19.04 | 458,048 | +0.46(+2.49%) |
Dec 20, 2007 | 18.55 | 18.57 | 18.27 | 18.57 | 352,265 | +0.09(+0.47%) |
Dec 19, 2007 | 18.68 | 18.72 | 18.32 | 18.49 | 196,981 | -0.01(-0.08%) |
Dec 18, 2007 | 18.52 | 18.58 | 18.29 | 18.50 | 398,686 | +0.03(+0.16%) |
Dec 17, 2007 | 18.53 | 18.76 | 18.27 | 18.47 | 546,576 | -0.24(-1.30%) |
Dec 14, 2007 | 18.87 | 18.93 | 18.65 | 18.71 | 333,574 | -0.16(-0.83%) |
Dec 13, 2007 | 19.09 | 19.09 | 18.64 | 18.87 | 386,362 | -0.12(-0.64%) |
Dec 12, 2007 | 19.15 | 19.33 | 18.64 | 18.99 | 337,275 | -0.09(-0.46%) |
Dec 11, 2007 | 19.37 | 19.86 | 19.01 | 19.08 | 322,895 | -0.45(-2.32%) |
Dec 10, 2007 | 19.40 | 19.67 | 19.40 | 19.53 | 209,408 | -0.02(-0.12%) |
Dec 07, 2007 | 19.67 | 19.72 | 19.38 | 19.56 | 441,410 | +0.05(+0.27%) |
Dec 06, 2007 | 19.44 | 19.57 | 19.18 | 19.50 | 321,044 | +0.17(+0.86%) |
Dec 05, 2007 | 19.54 | 19.56 | 19.17 | 19.34 | 357,811 | +0.18(+0.94%) |
Dec 04, 2007 | 19.00 | 19.32 | 19.00 | 19.16 | 261,169 | -0.04(-0.20%) |
Dec 03, 2007 | 19.37 | 19.68 | 19.12 | 19.20 | 460,726 | -0.42(-2.16%) |
Nov 30, 2007 | 19.67 | 19.74 | 19.50 | 19.62 | 728,152 | +0.16(+0.80%) |
Nov 29, 2007 | 19.00 | 19.50 | 19.00 | 19.46 | 482,936 | +0.20(+1.06%) |
Nov 28, 2007 | 18.60 | 19.43 | 18.60 | 19.26 | 565,065 | +0.60(+3.21%) |
Nov 27, 2007 | 18.74 | 18.88 | 18.49 | 18.66 | 437,713 | +0.18(+0.95%) |
Nov 26, 2007 | 18.77 | 18.88 | 18.38 | 18.49 | 544,112 | -0.25(-1.33%) |
Nov 23, 2007 | 18.70 | 18.92 | 18.70 | 18.73 | 167,403 | +0.11(+0.57%) |
Nov 21, 2007 | 18.65 | 18.87 | 18.28 | 18.63 | 608,813 | -0.02(-0.13%) |
Nov 20, 2007 | 19.33 | 19.33 | 18.45 | 18.65 | 570,533 | -0.47(-2.47%) |
Nov 19, 2007 | 19.72 | 19.72 | 19.10 | 19.12 | 391,189 | -0.47(-2.41%) |
Nov 16, 2007 | 19.36 | 19.67 | 19.36 | 19.60 | 300,915 | +0.06(+0.32%) |
Nov 15, 2007 | 19.41 | 19.57 | 19.36 | 19.53 | 274,418 | +0.21(+1.11%) |
Nov 14, 2007 | 19.41 | 19.57 | 19.23 | 19.32 | 290,850 | +0.07(+0.35%) |
Nov 13, 2007 | 19.37 | 19.54 | 19.06 | 19.25 | 370,959 | -0.23(-1.17%) |
Nov 12, 2007 | 19.62 | 19.62 | 19.38 | 19.48 | 307,697 | +0.16(+0.81%) |
Nov 09, 2007 | 19.48 | 19.49 | 18.78 | 19.32 | 666,832 | +0.00(+0.03%) |
Nov 08, 2007 | 19.60 | 20.12 | 18.88 | 19.32 | 1,128,688 | -0.01(-0.05%) |
Nov 07, 2007 | 18.44 | 19.47 | 18.44 | 19.33 | 1,861,773 | -0.21(-1.10%) |
Nov 06, 2007 | 18.99 | 19.56 | 18.75 | 19.54 | 847,555 | +0.36(+1.85%) |
Nov 05, 2007 | 19.62 | 19.62 | 19.02 | 19.19 | 681,043 | -0.27(-1.40%) |
Nov 02, 2007 | 19.70 | 20.12 | 19.28 | 19.46 | 755,266 | +0.06(+0.30%) |
Nov 01, 2007 | 20.32 | 20.42 | 19.40 | 19.40 | 891,242 | -0.93(-4.57%) |
Oct 31, 2007 | 20.22 | 20.45 | 20.05 | 20.33 | 279,347 | +0.18(+0.92%) |
Oct 30, 2007 | 20.18 | 20.41 | 19.82 | 20.15 | 426,416 | +0.02(+0.12%) |
Oct 29, 2007 | 20.13 | 20.18 | 19.87 | 20.12 | 386,978 | +0.00(+0.02%) |
Oct 26, 2007 | 19.99 | 20.13 | 19.75 | 20.12 | 287,769 | +0.24(+1.20%) |
Oct 25, 2007 | 19.72 | 19.99 | 19.54 | 19.88 | 321,044 | +0.20(+1.04%) |
Oct 24, 2007 | 19.57 | 19.69 | 19.44 | 19.67 | 409,367 | +0.03(+0.15%) |
Oct 23, 2007 | 19.50 | 19.68 | 19.45 | 19.64 | 346,514 | +0.07(+0.35%) |
Oct 22, 2007 | 19.52 | 19.76 | 19.36 | 19.58 | 361,919 | -0.12(-0.62%) |
Oct 19, 2007 | 20.06 | 20.06 | 19.60 | 19.70 | 368,903 | -0.46(-2.27%) |
Oct 18, 2007 | 19.60 | 20.16 | 19.44 | 20.16 | 524,804 | +0.45(+2.30%) |
Oct 17, 2007 | 19.32 | 19.70 | 19.32 | 19.70 | 796,552 | +0.58(+3.03%) |
Oct 16, 2007 | 18.55 | 19.27 | 18.43 | 19.12 | 1,218,654 | -0.42(-2.17%) |
Oct 15, 2007 | 19.59 | 19.62 | 19.46 | 19.55 | 260,245 | +0.08(+0.43%) |
Oct 12, 2007 | 19.57 | 19.60 | 19.30 | 19.46 | 322,893 | +0.14(+0.73%) |
Oct 11, 2007 | 19.48 | 19.66 | 19.23 | 19.32 | 613,538 | -0.14(-0.73%) |
Oct 10, 2007 | 19.35 | 19.55 | 19.29 | 19.46 | 232,926 | +0.01(+0.08%) |
Oct 09, 2007 | 19.81 | 19.90 | 19.39 | 19.45 | 426,005 | -0.02(-0.10%) |
Oct 08, 2007 | 19.30 | 19.72 | 19.08 | 19.47 | 939,923 | +0.32(+1.68%) |
Oct 05, 2007 | 18.86 | 19.41 | 18.43 | 19.15 | 618,673 | +0.21(+1.11%) |
Oct 04, 2007 | 18.89 | 19.23 | 18.81 | 18.94 | 292,288 | +0.18(+0.93%) |
Oct 03, 2007 | 18.92 | 18.96 | 18.62 | 18.76 | 387,800 | -0.04(-0.21%) |
Oct 02, 2007 | 18.70 | 18.87 | 18.61 | 18.80 | 574,306 | +0.20(+1.10%) |
Oct 01, 2007 | 18.96 | 18.96 | 18.42 | 18.60 | 603,884 | -0.19(-1.01%) |
Sep 28, 2007 | 17.21 | 18.87 | 17.21 | 18.79 | 2,317,970 | +1.27(+7.22%) |
Sep 27, 2007 | 17.79 | 17.83 | 17.30 | 17.52 | 730,823 | -0.32(-1.80%) |
Sep 26, 2007 | 17.89 | 18.13 | 17.73 | 17.84 | 565,063 | +0.00(+0.00%) |
Sep 25, 2007 | 17.53 | 17.85 | 17.40 | 17.84 | 474,275 | +0.25(+1.44%) |
Sep 24, 2007 | 18.28 | 18.35 | 17.59 | 17.59 | 530,350 | -0.55(-3.01%) |
Sep 21, 2007 | 18.16 | 18.20 | 17.96 | 18.14 | 452,296 | +0.12(+0.68%) |
Sep 20, 2007 | 18.45 | 18.45 | 17.77 | 18.01 | 412,654 | -0.33(-1.78%) |
Sep 19, 2007 | 18.04 | 18.51 | 17.99 | 18.34 | 792,854 | +0.39(+2.20%) |
Sep 18, 2007 | 18.12 | 18.20 | 17.62 | 17.95 | 629,970 | +0.00(+0.03%) |
Sep 17, 2007 | 17.99 | 18.20 | 17.82 | 17.94 | 562,803 | +0.15(+0.85%) |
Sep 14, 2007 | 17.94 | 18.04 | 17.65 | 17.79 | 415,940 | -0.10(-0.57%) |
Sep 13, 2007 | 17.71 | 18.01 | 17.69 | 17.89 | 345,487 | +0.28(+1.58%) |
Sep 12, 2007 | 17.95 | 18.22 | 17.53 | 17.61 | 572,252 | -0.29(-1.60%) |
Sep 11, 2007 | 17.77 | 18.02 | 17.65 | 17.90 | 638,391 | +0.33(+1.88%) |
Sep 10, 2007 | 17.97 | 18.11 | 17.43 | 17.57 | 567,322 | -0.17(-0.93%) |
Sep 07, 2007 | 18.09 | 18.20 | 17.65 | 17.74 | 781,557 | -0.52(-2.85%) |
Sep 06, 2007 | 18.48 | 18.48 | 18.11 | 18.26 | 918,766 | -0.23(-1.26%) |
Sep 05, 2007 | 19.08 | 19.12 | 18.36 | 18.49 | 946,701 | -0.50(-2.62%) |
Sep 04, 2007 | 19.38 | 19.47 | 18.89 | 18.99 | 486,188 | -0.71(-3.58%) |
Aug 31, 2007 | 19.89 | 19.96 | 19.46 | 19.69 | 364,179 | +0.07(+0.35%) |
Aug 30, 2007 | 19.56 | 19.72 | 19.41 | 19.62 | 181,986 | +0.19(+1.00%) |
Aug 29, 2007 | 19.00 | 19.47 | 18.94 | 19.43 | 237,034 | +0.52(+2.73%) |
Aug 28, 2007 | 19.18 | 19.43 | 18.77 | 18.91 | 203,554 | -0.35(-1.79%) |
Aug 27, 2007 | 19.49 | 19.64 | 19.19 | 19.26 | 217,316 | -0.27(-1.37%) |
Aug 24, 2007 | 19.56 | 19.64 | 19.29 | 19.53 | 226,559 | +0.17(+0.85%) |
Aug 23, 2007 | 19.47 | 19.65 | 19.20 | 19.36 | 443,464 | -0.04(-0.23%) |
Aug 22, 2007 | 19.03 | 19.46 | 18.73 | 19.41 | 694,877 | +0.55(+2.89%) |
Aug 21, 2007 | 18.50 | 18.92 | 18.42 | 18.86 | 605,116 | +0.32(+1.73%) |
Aug 20, 2007 | 19.00 | 19.25 | 17.80 | 18.54 | 1,155,390 | -0.25(-1.35%) |
Aug 17, 2007 | 18.62 | 19.09 | 18.01 | 18.79 | 1,713,675 | +0.97(+5.46%) |
Aug 16, 2007 | 19.89 | 20.10 | 16.66 | 17.82 | 3,115,549 | -2.30(-11.44%) |
Aug 15, 2007 | 19.92 | 20.69 | 19.89 | 20.12 | 429,086 | +0.16(+0.78%) |
Aug 14, 2007 | 20.48 | 21.07 | 19.96 | 19.97 | 586,425 | -0.60(-2.91%) |
Aug 13, 2007 | 19.89 | 20.79 | 19.89 | 20.56 | 690,769 | +0.24(+1.17%) |
Aug 10, 2007 | 21.62 | 21.65 | 20.12 | 20.33 | 893,913 | -1.11(-5.18%) |
Aug 09, 2007 | 20.12 | 22.88 | 20.12 | 21.44 | 1,464,932 | +0.06(+0.30%) |
Aug 08, 2007 | 20.69 | 21.57 | 20.58 | 21.37 | 1,085,143 | +0.86(+4.20%) |
Aug 07, 2007 | 19.33 | 20.56 | 19.26 | 20.51 | 1,095,002 | +1.30(+6.79%) |
Aug 06, 2007 | 19.55 | 19.58 | 18.14 | 19.21 | 1,485,473 | -0.39(-2.01%) |
Aug 03, 2007 | 19.79 | 19.87 | 19.59 | 19.60 | 668,586 | -0.09(-0.44%) |
Aug 02, 2007 | 18.71 | 19.79 | 18.61 | 19.69 | 1,306,978 | +0.97(+5.20%) |
Aug 01, 2007 | 19.27 | 19.31 | 17.33 | 18.71 | 3,470,280 | -0.66(-3.39%) |
Jul 31, 2007 | 19.84 | 19.84 | 19.21 | 19.37 | 490,912 | -0.26(-1.31%) |
Jul 30, 2007 | 20.43 | 21.10 | 19.59 | 19.63 | 320,222 | -0.37(-1.83%) |
Jul 27, 2007 | 19.97 | 20.08 | 19.89 | 19.99 | 542,674 | -0.03(-0.17%) |
Jul 26, 2007 | 19.92 | 20.03 | 19.68 | 20.03 | 584,987 | +0.05(+0.24%) |
Jul 25, 2007 | 19.88 | 20.08 | 19.86 | 19.98 | 358,017 | +0.04(+0.22%) |
Jul 24, 2007 | 20.06 | 20.13 | 19.89 | 19.94 | 524,598 | -0.13(-0.63%) |
Jul 23, 2007 | 20.35 | 20.35 | 19.99 | 20.06 | 402,794 | -0.16(-0.77%) |
Jul 20, 2007 | 20.23 | 20.38 | 20.11 | 20.22 | 596,900 | +0.04(+0.19%) |
Jul 19, 2007 | 20.28 | 20.31 | 20.04 | 20.18 | 327,617 | -0.01(-0.07%) |
Jul 18, 2007 | 20.03 | 20.21 | 19.97 | 20.19 | 668,175 | +0.04(+0.19%) |
Jul 17, 2007 | 20.21 | 20.44 | 20.11 | 20.16 | 577,181 | -0.01(-0.07%) |
Jul 16, 2007 | 20.30 | 20.31 | 20.07 | 20.17 | 514,534 | -0.03(-0.17%) |
Jul 13, 2007 | 20.39 | 20.52 | 20.06 | 20.20 | 453,324 | -0.13(-0.62%) |
Jul 12, 2007 | 20.28 | 20.35 | 20.03 | 20.33 | 1,432,273 | +0.33(+1.63%) |
Jul 11, 2007 | 19.99 | 20.06 | 19.94 | 20.00 | 1,280,275 | -1.36(-6.36%) |
Jul 10, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |