Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.07 | 12.07 | 11.47 | 11.51 | 712,290 | -0.50(-4.20%) |
Apr 29, 2008 | 11.87 | 12.18 | 11.84 | 12.01 | 754,890 | +0.20(+1.65%) |
Apr 28, 2008 | 11.85 | 11.88 | 11.37 | 11.82 | 1,117,836 | +0.03(+0.28%) |
Apr 25, 2008 | 11.48 | 11.81 | 11.35 | 11.79 | 705,637 | +0.30(+2.62%) |
Apr 24, 2008 | 11.37 | 11.55 | 11.08 | 11.48 | 1,655,277 | +0.24(+2.10%) |
Apr 23, 2008 | 12.13 | 12.17 | 10.68 | 11.25 | 4,533,011 | -1.54(-12.03%) |
Apr 22, 2008 | 13.34 | 13.37 | 12.63 | 12.79 | 789,940 | -0.55(-4.15%) |
Apr 21, 2008 | 13.27 | 13.38 | 13.04 | 13.34 | 585,514 | -0.06(-0.43%) |
Apr 18, 2008 | 13.28 | 13.50 | 13.28 | 13.40 | 763,215 | +0.37(+2.88%) |
Apr 17, 2008 | 13.10 | 13.14 | 12.90 | 13.02 | 636,590 | -0.16(-1.23%) |
Apr 16, 2008 | 13.10 | 13.31 | 13.01 | 13.19 | 559,798 | +0.20(+1.50%) |
Apr 15, 2008 | 13.30 | 13.37 | 12.82 | 12.99 | 565,874 | -0.19(-1.42%) |
Apr 14, 2008 | 12.87 | 13.49 | 12.84 | 13.18 | 429,542 | +0.28(+2.15%) |
Apr 11, 2008 | 13.22 | 13.30 | 12.88 | 12.90 | 471,870 | -0.48(-3.59%) |
Apr 10, 2008 | 13.06 | 13.52 | 13.05 | 13.38 | 404,068 | +0.33(+2.56%) |
Apr 09, 2008 | 13.70 | 13.85 | 13.04 | 13.05 | 312,738 | -0.66(-4.81%) |
Apr 08, 2008 | 13.57 | 13.95 | 13.19 | 13.71 | 412,175 | +0.14(+1.02%) |
Apr 07, 2008 | 13.74 | 13.93 | 13.57 | 13.57 | 419,479 | -0.11(-0.77%) |
Apr 04, 2008 | 13.62 | 13.90 | 13.29 | 13.67 | 640,499 | +0.11(+0.84%) |
Apr 03, 2008 | 13.57 | 13.79 | 13.37 | 13.56 | 464,201 | -0.17(-1.24%) |
Apr 02, 2008 | 13.75 | 13.93 | 13.56 | 13.73 | 526,346 | +0.02(+0.18%) |
Apr 01, 2008 | 13.33 | 13.81 | 13.30 | 13.71 | 711,911 | +0.56(+4.27%) |
Mar 31, 2008 | 12.76 | 13.32 | 12.75 | 13.14 | 586,917 | +0.54(+4.26%) |
Mar 28, 2008 | 12.84 | 13.01 | 12.61 | 12.61 | 499,798 | -0.29(-2.27%) |
Mar 27, 2008 | 13.08 | 13.48 | 12.73 | 12.90 | 1,056,466 | -0.13(-1.00%) |
Mar 26, 2008 | 13.05 | 13.24 | 12.78 | 13.03 | 740,128 | -0.07(-0.50%) |
Mar 25, 2008 | 13.18 | 13.26 | 12.89 | 13.10 | 1,246,754 | -0.12(-0.92%) |
Mar 24, 2008 | 12.75 | 13.45 | 12.68 | 13.22 | 895,202 | +0.54(+4.24%) |
Mar 21, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.63(+5.20%) |
Mar 19, 2008 | 12.33 | 12.57 | 12.05 | 12.05 | 777,355 | -0.17(-1.40%) |
Mar 18, 2008 | 12.12 | 12.32 | 11.91 | 12.22 | 1,229,056 | +0.48(+4.09%) |
Mar 17, 2008 | 11.44 | 12.07 | 11.44 | 11.74 | 1,275,811 | -0.05(-0.41%) |
Mar 14, 2008 | 11.68 | 12.05 | 11.64 | 11.79 | 2,292,627 | +0.24(+2.11%) |
Mar 13, 2008 | 11.31 | 11.65 | 11.15 | 11.55 | 1,258,303 | -0.05(-0.42%) |
Mar 12, 2008 | 11.53 | 11.74 | 11.37 | 11.60 | 1,784,563 | +0.02(+0.21%) |
Mar 11, 2008 | 11.39 | 11.57 | 11.22 | 11.57 | 1,282,021 | +0.51(+4.64%) |
Mar 10, 2008 | 11.39 | 11.39 | 10.97 | 11.06 | 1,118,423 | -0.32(-2.79%) |
Mar 07, 2008 | 11.41 | 11.71 | 11.30 | 11.38 | 986,290 | -0.13(-1.13%) |
Mar 06, 2008 | 12.02 | 12.07 | 11.48 | 11.51 | 883,632 | -0.65(-5.36%) |
Mar 05, 2008 | 11.84 | 12.21 | 11.73 | 12.16 | 1,745,471 | +0.44(+3.75%) |
Mar 04, 2008 | 12.17 | 12.17 | 11.53 | 11.72 | 1,475,587 | -0.50(-4.13%) |
Mar 03, 2008 | 12.54 | 12.66 | 12.15 | 12.22 | 1,613,949 | -0.33(-2.66%) |
Feb 29, 2008 | 13.15 | 13.15 | 12.32 | 12.56 | 2,127,868 | -0.46(-3.56%) |
Feb 28, 2008 | 13.71 | 13.73 | 13.00 | 13.02 | 3,219,237 | -0.72(-5.21%) |
Feb 27, 2008 | 14.46 | 14.89 | 13.58 | 13.74 | 8,187,535 | -4.34(-24.00%) |
Feb 26, 2008 | 17.57 | 18.22 | 17.38 | 18.08 | 1,739,988 | +0.51(+2.92%) |
Feb 25, 2008 | 17.26 | 17.59 | 17.09 | 17.56 | 967,286 | +0.24(+1.36%) |
Feb 22, 2008 | 16.77 | 17.39 | 16.33 | 17.33 | 776,966 | +0.56(+3.35%) |
Feb 21, 2008 | 17.42 | 17.63 | 16.68 | 16.77 | 629,274 | -0.65(-3.74%) |
Feb 20, 2008 | 16.93 | 17.69 | 16.90 | 17.42 | 741,356 | +0.33(+1.95%) |
Feb 19, 2008 | 17.14 | 17.29 | 16.73 | 17.08 | 334,187 | +0.06(+0.33%) |
Feb 18, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 444,903 | +0.15(+0.87%) |
Feb 14, 2008 | 17.63 | 17.69 | 16.64 | 16.88 | 505,236 | -0.64(-3.67%) |
Feb 13, 2008 | 17.30 | 17.57 | 17.09 | 17.52 | 422,280 | +0.38(+2.23%) |
Feb 12, 2008 | 17.12 | 17.39 | 16.86 | 17.14 | 1,367,836 | +0.08(+0.48%) |
Feb 11, 2008 | 15.99 | 17.06 | 15.84 | 17.06 | 1,144,893 | +1.04(+6.50%) |
Feb 08, 2008 | 15.63 | 16.13 | 15.32 | 16.02 | 767,035 | +0.33(+2.07%) |
Feb 07, 2008 | 15.29 | 15.92 | 15.17 | 15.69 | 413,066 | +0.38(+2.50%) |
Feb 06, 2008 | 15.43 | 15.59 | 14.98 | 15.31 | 543,546 | +0.05(+0.32%) |
Feb 05, 2008 | 15.12 | 15.46 | 14.98 | 15.26 | 494,200 | -0.09(-0.58%) |
Feb 04, 2008 | 15.45 | 15.63 | 15.20 | 15.35 | 432,129 | -0.17(-1.10%) |
Feb 01, 2008 | 15.07 | 15.63 | 15.00 | 15.52 | 505,029 | +0.54(+3.59%) |
Jan 31, 2008 | 14.33 | 15.24 | 14.17 | 14.98 | 581,265 | +0.33(+2.28%) |
Jan 30, 2008 | 14.81 | 15.36 | 14.49 | 14.65 | 1,086,725 | -0.33(-2.17%) |
Jan 29, 2008 | 15.03 | 15.16 | 14.53 | 14.98 | 571,682 | +0.18(+1.21%) |
Jan 28, 2008 | 14.10 | 14.91 | 13.82 | 14.80 | 384,316 | +0.70(+4.96%) |
Jan 25, 2008 | 14.96 | 15.02 | 14.02 | 14.10 | 413,680 | -0.62(-4.20%) |
Jan 24, 2008 | 15.43 | 15.59 | 14.65 | 14.72 | 915,457 | -0.63(-4.08%) |
Jan 23, 2008 | 13.80 | 15.72 | 13.35 | 15.34 | 1,420,790 | +1.37(+9.78%) |
Jan 22, 2008 | 12.65 | 14.42 | 12.65 | 13.97 | 1,066,091 | +0.95(+7.31%) |
Jan 21, 2008 | 13.02 | 13.26 | 12.92 | 13.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.02 | 13.26 | 12.92 | 13.02 | 1,267,877 | +0.00(+0.00%) |
Jan 17, 2008 | 12.95 | 13.22 | 12.94 | 13.02 | 1,545,987 | +0.07(+0.57%) |
Jan 16, 2008 | 12.97 | 13.23 | 12.86 | 12.95 | 1,062,762 | +0.00(+0.00%) |
Jan 15, 2008 | 13.27 | 13.41 | 12.86 | 12.95 | 1,345,370 | -0.60(-4.44%) |
Jan 14, 2008 | 14.09 | 14.16 | 13.45 | 13.55 | 1,012,326 | -0.46(-3.25%) |
Jan 11, 2008 | 14.54 | 14.54 | 13.93 | 14.01 | 1,169,635 | -0.63(-4.28%) |
Jan 10, 2008 | 14.33 | 14.81 | 14.11 | 14.63 | 1,200,453 | +0.07(+0.50%) |
Jan 09, 2008 | 14.45 | 14.63 | 14.11 | 14.56 | 571,805 | +0.07(+0.45%) |
Jan 08, 2008 | 15.11 | 15.32 | 14.45 | 14.50 | 403,482 | -0.61(-4.04%) |
Jan 07, 2008 | 14.84 | 15.16 | 14.70 | 15.11 | 595,149 | +0.42(+2.83%) |
Jan 04, 2008 | 15.33 | 15.33 | 14.50 | 14.69 | 654,000 | -0.81(-5.25%) |
Jan 03, 2008 | 15.59 | 15.84 | 15.46 | 15.51 | 645,769 | -0.08(-0.52%) |
Jan 02, 2008 | 15.81 | 16.24 | 15.55 | 15.59 | 693,685 | -0.16(-1.03%) |
Jan 01, 2008 | 16.07 | 16.23 | 15.71 | 15.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.07 | 16.23 | 15.71 | 15.75 | 663,830 | -0.45(-2.76%) |
Dec 28, 2007 | 16.34 | 16.44 | 15.94 | 16.20 | 458,402 | +0.03(+0.20%) |
Dec 27, 2007 | 16.69 | 16.85 | 16.10 | 16.16 | 404,711 | -0.47(-2.84%) |
Dec 26, 2007 | 16.56 | 16.69 | 15.94 | 16.64 | 651,813 | +0.07(+0.44%) |
Dec 24, 2007 | 16.60 | 16.60 | 16.25 | 16.56 | 405,080 | +0.33(+2.06%) |
Dec 21, 2007 | 16.33 | 16.39 | 15.94 | 16.23 | 1,013,949 | +0.07(+0.40%) |
Dec 20, 2007 | 16.28 | 16.29 | 15.91 | 16.16 | 506,020 | +0.02(+0.15%) |
Dec 19, 2007 | 16.07 | 16.20 | 15.90 | 16.14 | 368,958 | +0.02(+0.10%) |
Dec 18, 2007 | 16.24 | 16.24 | 15.74 | 16.12 | 984,564 | +0.11(+0.66%) |
Dec 17, 2007 | 16.55 | 16.86 | 16.00 | 16.02 | 756,038 | -0.67(-4.00%) |
Dec 14, 2007 | 17.33 | 17.33 | 16.63 | 16.69 | 790,379 | -0.95(-5.40%) |
Dec 13, 2007 | 17.74 | 17.90 | 17.10 | 17.64 | 659,856 | -0.34(-1.90%) |
Dec 12, 2007 | 18.17 | 18.42 | 17.44 | 17.98 | 634,502 | +0.26(+1.47%) |
Dec 11, 2007 | 18.36 | 18.65 | 17.63 | 17.72 | 771,949 | -0.59(-3.20%) |
Dec 10, 2007 | 18.54 | 18.61 | 18.22 | 18.30 | 485,678 | -0.17(-0.92%) |
Dec 07, 2007 | 18.61 | 18.83 | 18.35 | 18.48 | 422,581 | -0.11(-0.61%) |
Dec 06, 2007 | 18.39 | 18.83 | 18.29 | 18.59 | 736,687 | +0.13(+0.71%) |
Dec 05, 2007 | 18.48 | 18.74 | 18.14 | 18.46 | 530,646 | +0.11(+0.58%) |
Dec 04, 2007 | 18.42 | 18.57 | 18.22 | 18.35 | 942,238 | -0.20(-1.05%) |
Dec 03, 2007 | 18.17 | 18.73 | 18.10 | 18.55 | 837,190 | +0.29(+1.60%) |
Nov 30, 2007 | 18.17 | 18.64 | 18.04 | 18.26 | 769,492 | +0.30(+1.68%) |
Nov 29, 2007 | 17.47 | 18.09 | 17.30 | 17.95 | 839,646 | +0.34(+1.94%) |
Nov 28, 2007 | 16.88 | 17.85 | 16.88 | 17.61 | 765,167 | +0.89(+5.30%) |
Nov 27, 2007 | 16.77 | 17.06 | 16.28 | 16.73 | 903,167 | +0.07(+0.39%) |
Nov 26, 2007 | 17.74 | 17.95 | 16.58 | 16.66 | 1,067,435 | -1.08(-6.10%) |
Nov 23, 2007 | 16.69 | 17.74 | 16.58 | 17.74 | 388,616 | +1.29(+7.81%) |
Nov 21, 2007 | 16.44 | 16.65 | 16.32 | 16.46 | 874,171 | -0.15(-0.88%) |
Nov 20, 2007 | 16.70 | 17.10 | 16.18 | 16.60 | 499,561 | -0.14(-0.83%) |
Nov 19, 2007 | 17.36 | 17.36 | 16.73 | 16.74 | 1,025,785 | -0.77(-4.41%) |
Nov 16, 2007 | 17.50 | 17.57 | 16.95 | 17.52 | 637,537 | +0.06(+0.33%) |
Nov 15, 2007 | 17.81 | 17.87 | 17.21 | 17.46 | 405,571 | -0.63(-3.51%) |
Nov 14, 2007 | 18.00 | 18.30 | 17.90 | 18.09 | 814,337 | +0.19(+1.05%) |
Nov 13, 2007 | 17.07 | 17.97 | 17.07 | 17.91 | 466,020 | +1.03(+6.13%) |
Nov 12, 2007 | 16.51 | 17.39 | 16.36 | 16.87 | 612,635 | +0.32(+1.92%) |
Nov 09, 2007 | 16.29 | 16.95 | 16.12 | 16.55 | 508,162 | -0.02(-0.10%) |
Nov 08, 2007 | 16.21 | 16.71 | 15.97 | 16.57 | 840,630 | +0.47(+2.93%) |
Nov 07, 2007 | 16.26 | 16.34 | 16.04 | 16.10 | 724,401 | -0.43(-2.61%) |
Nov 06, 2007 | 16.32 | 16.55 | 16.12 | 16.53 | 896,901 | +0.33(+2.06%) |
Nov 05, 2007 | 16.55 | 16.55 | 16.07 | 16.20 | 1,001,212 | -0.60(-3.59%) |
Nov 02, 2007 | 16.95 | 17.13 | 16.51 | 16.80 | 693,562 | +0.03(+0.19%) |
Nov 01, 2007 | 17.62 | 17.62 | 16.73 | 16.77 | 1,147,788 | -1.20(-6.70%) |
Oct 31, 2007 | 18.01 | 18.31 | 17.54 | 17.97 | 719,732 | +0.06(+0.32%) |
Oct 30, 2007 | 17.39 | 18.00 | 17.34 | 17.91 | 1,151,597 | +0.43(+2.47%) |
Oct 29, 2007 | 17.78 | 17.95 | 17.41 | 17.48 | 823,429 | -0.24(-1.38%) |
Oct 26, 2007 | 17.52 | 17.78 | 17.23 | 17.73 | 626,233 | +0.38(+2.21%) |
Oct 25, 2007 | 16.28 | 17.94 | 16.20 | 17.34 | 1,744,780 | +0.98(+6.02%) |
Oct 24, 2007 | 15.67 | 16.57 | 15.34 | 16.36 | 3,015,432 | +1.28(+8.47%) |
Oct 23, 2007 | 15.51 | 15.78 | 14.94 | 15.08 | 842,595 | -0.37(-2.37%) |
Oct 22, 2007 | 15.17 | 15.76 | 15.07 | 15.45 | 1,073,578 | +0.06(+0.37%) |
Oct 19, 2007 | 15.83 | 15.93 | 15.32 | 15.39 | 1,191,650 | -0.48(-3.03%) |
Oct 18, 2007 | 16.03 | 16.09 | 15.69 | 15.87 | 773,424 | -0.26(-1.61%) |
Oct 17, 2007 | 16.44 | 16.48 | 15.75 | 16.13 | 1,109,209 | -0.15(-0.90%) |
Oct 16, 2007 | 16.71 | 16.73 | 16.19 | 16.28 | 1,290,186 | -0.44(-2.63%) |
Oct 15, 2007 | 16.77 | 16.82 | 16.55 | 16.72 | 435,550 | -0.02(-0.10%) |
Oct 12, 2007 | 16.79 | 16.93 | 16.65 | 16.73 | 547,109 | -0.07(-0.39%) |
Oct 11, 2007 | 17.43 | 17.55 | 16.79 | 16.80 | 725,261 | -0.61(-3.51%) |
Oct 10, 2007 | 16.93 | 17.47 | 16.93 | 17.41 | 578,562 | +0.37(+2.20%) |
Oct 09, 2007 | 17.19 | 17.33 | 16.60 | 17.04 | 1,075,176 | -0.15(-0.90%) |
Oct 08, 2007 | 17.27 | 17.38 | 16.99 | 17.19 | 340,699 | -0.15(-0.89%) |
Oct 05, 2007 | 16.93 | 17.43 | 16.68 | 17.34 | 516,516 | +0.72(+4.31%) |
Oct 04, 2007 | 16.76 | 16.77 | 16.53 | 16.63 | 404,097 | +0.02(+0.15%) |
Oct 03, 2007 | 16.55 | 16.75 | 16.48 | 16.60 | 472,163 | -0.02(-0.10%) |
Oct 02, 2007 | 16.47 | 16.77 | 16.47 | 16.62 | 529,417 | +0.23(+1.39%) |
Oct 01, 2007 | 16.26 | 16.59 | 16.12 | 16.39 | 1,028,242 | +0.15(+0.95%) |
Sep 28, 2007 | 16.18 | 16.32 | 16.16 | 16.24 | 792,099 | +0.02(+0.10%) |
Sep 27, 2007 | 15.94 | 16.29 | 15.75 | 16.22 | 904,519 | +0.42(+2.68%) |
Sep 26, 2007 | 15.67 | 15.81 | 15.50 | 15.80 | 1,453,226 | +0.13(+0.83%) |
Sep 25, 2007 | 16.01 | 16.07 | 15.40 | 15.67 | 1,306,404 | -0.48(-2.97%) |
Sep 24, 2007 | 16.29 | 16.44 | 15.94 | 16.15 | 890,144 | -0.08(-0.50%) |
Sep 21, 2007 | 16.71 | 16.78 | 16.17 | 16.23 | 1,557,168 | -0.46(-2.78%) |
Sep 20, 2007 | 16.86 | 17.20 | 16.46 | 16.69 | 517,377 | -0.21(-1.25%) |
Sep 19, 2007 | 17.28 | 17.50 | 16.69 | 16.91 | 814,706 | -0.27(-1.56%) |
Sep 18, 2007 | 16.29 | 17.23 | 16.28 | 17.17 | 3,228,354 | +0.94(+5.76%) |
Sep 17, 2007 | 15.93 | 16.37 | 15.87 | 16.24 | 1,197,302 | +0.31(+1.94%) |
Sep 14, 2007 | 15.88 | 16.07 | 15.82 | 15.93 | 736,933 | -0.04(-0.25%) |
Sep 13, 2007 | 16.14 | 16.29 | 15.88 | 15.97 | 800,699 | -0.06(-0.36%) |
Sep 12, 2007 | 16.14 | 16.25 | 15.99 | 16.03 | 699,828 | -0.14(-0.86%) |
Sep 11, 2007 | 16.04 | 16.58 | 16.04 | 16.16 | 1,056,009 | +0.25(+1.59%) |
Sep 10, 2007 | 16.40 | 16.50 | 15.59 | 15.91 | 723,295 | -0.43(-2.64%) |
Sep 07, 2007 | 16.39 | 16.44 | 16.03 | 16.34 | 945,432 | -0.18(-1.08%) |
Sep 06, 2007 | 16.13 | 16.61 | 16.12 | 16.52 | 646,629 | +0.47(+2.94%) |
Sep 05, 2007 | 16.15 | 16.29 | 15.98 | 16.05 | 635,202 | -0.15(-0.90%) |
Sep 04, 2007 | 16.15 | 16.33 | 15.87 | 16.20 | 438,375 | +0.13(+0.81%) |
Aug 31, 2007 | 16.18 | 16.58 | 15.97 | 16.07 | 557,184 | +0.18(+1.13%) |
Aug 30, 2007 | 15.99 | 16.25 | 15.86 | 15.89 | 810,037 | -0.30(-1.86%) |
Aug 29, 2007 | 16.16 | 16.19 | 15.76 | 16.19 | 728,456 | +0.26(+1.63%) |
Aug 28, 2007 | 16.28 | 16.31 | 15.85 | 15.93 | 804,016 | -0.39(-2.39%) |
Aug 27, 2007 | 16.73 | 16.73 | 16.20 | 16.32 | 948,504 | -0.42(-2.48%) |
Aug 24, 2007 | 16.46 | 16.74 | 16.33 | 16.73 | 953,664 | +0.31(+1.88%) |
Aug 23, 2007 | 17.17 | 17.23 | 16.36 | 16.42 | 838,050 | -0.63(-3.72%) |
Aug 22, 2007 | 17.19 | 17.28 | 16.95 | 17.06 | 649,946 | +0.07(+0.43%) |
Aug 21, 2007 | 17.25 | 17.59 | 16.91 | 16.99 | 535,192 | -0.29(-1.70%) |
Aug 20, 2007 | 17.75 | 17.90 | 17.08 | 17.28 | 503,124 | -0.37(-2.08%) |
Aug 17, 2007 | 17.67 | 18.45 | 17.34 | 17.65 | 1,111,789 | -0.02(-0.14%) |
Aug 16, 2007 | 16.48 | 17.78 | 16.40 | 17.67 | 1,056,009 | +1.19(+7.21%) |
Aug 15, 2007 | 16.64 | 17.31 | 16.48 | 16.48 | 654,123 | -0.28(-1.65%) |
Aug 14, 2007 | 17.33 | 17.33 | 16.53 | 16.76 | 639,011 | -0.42(-2.42%) |
Aug 13, 2007 | 18.04 | 18.30 | 17.01 | 17.17 | 1,049,251 | -0.59(-3.30%) |
Aug 10, 2007 | 17.17 | 18.25 | 16.99 | 17.76 | 1,082,793 | +0.34(+1.96%) |
Aug 09, 2007 | 16.34 | 18.25 | 16.28 | 17.42 | 1,288,589 | +0.67(+3.98%) |
Aug 08, 2007 | 16.28 | 17.02 | 16.25 | 16.75 | 1,697,232 | +0.60(+3.73%) |
Aug 07, 2007 | 16.08 | 16.44 | 15.79 | 16.15 | 1,204,551 | -0.05(-0.30%) |
Aug 06, 2007 | 16.38 | 16.46 | 15.85 | 16.20 | 1,314,513 | -0.16(-1.00%) |
Aug 03, 2007 | 16.42 | 17.17 | 16.30 | 16.36 | 1,169,412 | -0.81(-4.74%) |
Aug 02, 2007 | 17.38 | 17.52 | 17.01 | 17.17 | 865,079 | -0.14(-0.80%) |
Aug 01, 2007 | 17.14 | 17.33 | 16.69 | 17.31 | 1,587,638 | +0.08(+0.47%) |
Jul 31, 2007 | 17.90 | 17.94 | 17.23 | 17.23 | 805,491 | -0.52(-2.93%) |
Jul 30, 2007 | 17.63 | 17.88 | 17.54 | 17.75 | 1,020,133 | +0.11(+0.60%) |
Jul 27, 2007 | 17.83 | 17.99 | 17.55 | 17.65 | 838,418 | -0.31(-1.72%) |
Jul 26, 2007 | 18.10 | 18.14 | 17.73 | 17.95 | 1,477,676 | -0.56(-3.03%) |
Jul 25, 2007 | 19.13 | 19.13 | 17.78 | 18.52 | 3,267,301 | -1.73(-8.52%) |
Jul 24, 2007 | 20.19 | 20.62 | 20.06 | 20.24 | 714,203 | -0.20(-0.96%) |
Jul 23, 2007 | 20.40 | 20.62 | 20.29 | 20.44 | 304,455 | +0.15(+0.72%) |
Jul 20, 2007 | 20.88 | 20.91 | 20.27 | 20.29 | 628,199 | -0.63(-3.03%) |
Jul 19, 2007 | 21.36 | 21.36 | 20.86 | 20.93 | 225,945 | -0.24(-1.15%) |
Jul 18, 2007 | 20.74 | 21.17 | 20.71 | 21.17 | 385,299 | +0.31(+1.48%) |
Jul 17, 2007 | 21.00 | 21.16 | 20.83 | 20.86 | 287,622 | -0.02(-0.12%) |
Jul 16, 2007 | 21.23 | 21.24 | 20.80 | 20.89 | 367,361 | -0.48(-2.25%) |
Jul 13, 2007 | 21.43 | 21.43 | 21.11 | 21.37 | 175,080 | -0.04(-0.19%) |
Jul 12, 2007 | 20.93 | 21.45 | 20.89 | 21.41 | 362,446 | +0.64(+3.10%) |
Jul 11, 2007 | 20.89 | 20.94 | 20.75 | 20.76 | 399,305 | -0.14(-0.66%) |
Jul 10, 2007 | 21.11 | 21.31 | 20.88 | 20.90 | 353,231 | -0.42(-1.95%) |
Jul 09, 2007 | 21.92 | 21.92 | 21.23 | 21.32 | 280,742 | -0.53(-2.42%) |
Jul 06, 2007 | 21.53 | 21.89 | 21.45 | 21.85 | 186,997 | +0.27(+1.24%) |
Jul 05, 2007 | 21.37 | 21.80 | 21.13 | 21.58 | 499,561 | +0.26(+1.22%) |
Jul 03, 2007 | 21.56 | 21.59 | 21.28 | 21.32 | 254,818 | -0.18(-0.83%) |
Jul 02, 2007 | 21.24 | 21.50 | 20.98 | 21.50 | 540,352 | +0.38(+1.81%) |
Jun 29, 2007 | 21.31 | 21.54 | 20.93 | 21.11 | 372,767 | -0.16(-0.77%) |
Jun 28, 2007 | 21.11 | 21.38 | 21.04 | 21.28 | 437,515 | +0.16(+0.77%) |
Jun 27, 2007 | 20.59 | 21.11 | 20.36 | 21.11 | 502,879 | +0.40(+1.93%) |
Jun 26, 2007 | 21.12 | 21.20 | 20.57 | 20.71 | 456,436 | -0.26(-1.24%) |
Jun 25, 2007 | 21.15 | 21.20 | 20.80 | 20.97 | 627,216 | -0.18(-0.85%) |
Jun 22, 2007 | 21.32 | 21.45 | 21.15 | 21.15 | 948,749 | -0.25(-1.18%) |
Jun 21, 2007 | 21.71 | 21.71 | 21.26 | 21.41 | 680,047 | -0.17(-0.79%) |
Jun 20, 2007 | 21.85 | 22.02 | 21.57 | 21.58 | 300,031 | -0.25(-1.16%) |
Jun 19, 2007 | 21.61 | 21.89 | 21.46 | 21.83 | 352,003 | +0.10(+0.45%) |
Jun 18, 2007 | 21.83 | 21.89 | 21.61 | 21.73 | 213,044 | -0.09(-0.41%) |
Jun 15, 2007 | 22.59 | 22.71 | 21.71 | 21.82 | 760,031 | +0.43(+2.02%) |
Jun 14, 2007 | 21.17 | 21.59 | 21.17 | 21.39 | 419,700 | +0.20(+0.92%) |
Jun 13, 2007 | 21.13 | 21.25 | 20.87 | 21.19 | 696,020 | +0.15(+0.73%) |
Jun 12, 2007 | 21.29 | 21.37 | 20.97 | 21.04 | 459,017 | -0.34(-1.60%) |
Jun 11, 2007 | 21.59 | 21.59 | 21.25 | 21.38 | 220,416 | -0.32(-1.46%) |
Jun 08, 2007 | 21.37 | 21.79 | 21.29 | 21.70 | 182,451 | +0.33(+1.52%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.19 | 21.37 | 273,247 | -0.45(-2.05%) |
Jun 06, 2007 | 21.85 | 21.96 | 21.72 | 21.82 | 352,617 | -0.20(-0.92%) |
Jun 05, 2007 | 22.26 | 22.26 | 21.85 | 22.02 | 386,281 | -0.39(-1.74%) |
Jun 04, 2007 | 22.37 | 22.63 | 22.11 | 22.42 | 450,908 | -0.07(-0.29%) |
Jun 01, 2007 | 22.08 | 23.60 | 21.93 | 22.48 | 1,121,618 | +0.41(+1.84%) |
May 31, 2007 | 21.73 | 22.28 | 21.73 | 22.07 | 747,131 | +0.41(+1.88%) |
May 30, 2007 | 20.99 | 21.67 | 20.93 | 21.67 | 611,490 | +0.58(+2.74%) |
May 29, 2007 | 21.12 | 21.26 | 20.91 | 21.09 | 420,315 | +0.09(+0.43%) |
May 25, 2007 | 21.01 | 21.12 | 20.79 | 21.00 | 462,088 | +0.04(+0.19%) |
May 24, 2007 | 21.41 | 21.70 | 20.89 | 20.96 | 484,326 | -0.42(-1.98%) |
May 23, 2007 | 21.37 | 21.67 | 21.28 | 21.38 | 659,652 | +0.13(+0.61%) |
May 22, 2007 | 21.02 | 21.35 | 21.02 | 21.25 | 348,317 | +0.15(+0.69%) |
May 21, 2007 | 20.89 | 21.25 | 20.81 | 21.10 | 413,434 | +0.15(+0.74%) |
May 18, 2007 | 20.71 | 21.22 | 20.64 | 20.95 | 544,652 | +0.24(+1.18%) |
May 17, 2007 | 20.47 | 20.89 | 20.38 | 20.71 | 646,874 | +0.15(+0.75%) |
May 16, 2007 | 20.47 | 20.78 | 20.45 | 20.55 | 661,004 | +0.16(+0.80%) |
May 15, 2007 | 20.31 | 20.67 | 20.04 | 20.39 | 738,407 | -0.02(-0.08%) |
May 14, 2007 | 20.47 | 20.47 | 20.27 | 20.40 | 898,130 | -0.11(-0.56%) |
May 11, 2007 | 20.35 | 20.57 | 20.27 | 20.52 | 790,010 | +0.26(+1.29%) |
May 10, 2007 | 20.59 | 20.65 | 20.09 | 20.26 | 1,673,397 | -0.51(-2.47%) |
May 09, 2007 | 20.71 | 20.93 | 20.64 | 20.77 | 903,536 | +0.07(+0.31%) |
May 08, 2007 | 20.92 | 20.93 | 20.67 | 20.71 | 831,100 | -0.36(-1.70%) |
May 07, 2007 | 20.96 | 21.10 | 20.85 | 21.06 | 447,099 | +0.11(+0.50%) |
May 04, 2007 | 20.97 | 21.24 | 20.91 | 20.96 | 607,558 | -0.01(-0.04%) |
May 03, 2007 | 20.71 | 21.20 | 20.81 | 20.97 | 1,200,496 | -0.37(-1.75%) |
May 02, 2007 | 21.10 | 21.64 | 21.00 | 21.34 | 843,578 | +0.20(+0.92%) |