Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.760 | 8.835 | 8.470 | 8.560 | 535,086 | -0.28(-3.17%) |
Feb 28, 2008 | 9.070 | 9.190 | 8.830 | 8.840 | 327,736 | -0.29(-3.18%) |
Feb 27, 2008 | 9.410 | 9.620 | 9.070 | 9.130 | 414,942 | -0.39(-4.10%) |
Feb 26, 2008 | 9.270 | 9.715 | 9.270 | 9.520 | 661,950 | +0.31(+3.37%) |
Feb 25, 2008 | 9.010 | 9.310 | 8.800 | 9.210 | 475,208 | +0.18(+1.99%) |
Feb 22, 2008 | 8.930 | 9.080 | 8.750 | 9.030 | 265,788 | +0.13(+1.46%) |
Feb 21, 2008 | 9.400 | 9.530 | 8.850 | 8.900 | 277,326 | -0.48(-5.12%) |
Feb 20, 2008 | 9.110 | 9.490 | 8.960 | 9.380 | 249,310 | +0.22(+2.40%) |
Feb 19, 2008 | 9.140 | 9.280 | 8.940 | 9.160 | 259,550 | +0.20(+2.23%) |
Feb 18, 2008 | 8.970 | 9.130 | 8.930 | 8.960 | 400,690 | +0.00(+0.00%) |
Feb 15, 2008 | 8.970 | 9.130 | 8.930 | 8.960 | 400,690 | -0.15(-1.65%) |
Feb 14, 2008 | 9.500 | 9.600 | 8.860 | 9.110 | 497,009 | -0.39(-4.11%) |
Feb 13, 2008 | 9.450 | 9.650 | 9.270 | 9.500 | 440,450 | +0.12(+1.28%) |
Feb 12, 2008 | 9.030 | 9.640 | 8.890 | 9.380 | 489,154 | +0.38(+4.22%) |
Feb 11, 2008 | 8.960 | 9.250 | 8.610 | 9.000 | 845,873 | +0.08(+0.90%) |
Feb 08, 2008 | 8.810 | 9.140 | 8.510 | 8.920 | 1,294,766 | +0.05(+0.56%) |
Feb 07, 2008 | 8.640 | 9.100 | 8.590 | 8.870 | 522,276 | +0.24(+2.78%) |
Feb 06, 2008 | 9.040 | 9.240 | 8.580 | 8.630 | 414,293 | -0.32(-3.58%) |
Feb 05, 2008 | 9.100 | 9.270 | 8.750 | 8.950 | 505,868 | -0.30(-3.24%) |
Feb 04, 2008 | 9.740 | 9.740 | 9.230 | 9.250 | 684,803 | -0.54(-5.52%) |
Feb 01, 2008 | 9.340 | 9.900 | 9.160 | 9.790 | 569,951 | +0.51(+5.50%) |
Jan 31, 2008 | 8.350 | 9.310 | 8.250 | 9.280 | 1,026,057 | +0.71(+8.28%) |
Jan 30, 2008 | 9.010 | 9.150 | 8.550 | 8.570 | 711,236 | -0.52(-5.72%) |
Jan 29, 2008 | 8.770 | 9.290 | 8.750 | 9.090 | 702,638 | +0.34(+3.89%) |
Jan 28, 2008 | 8.110 | 8.790 | 8.020 | 8.750 | 734,823 | +0.64(+7.89%) |
Jan 25, 2008 | 8.640 | 9.040 | 8.090 | 8.110 | 983,524 | -0.39(-4.59%) |
Jan 24, 2008 | 8.660 | 8.760 | 8.370 | 8.500 | 647,336 | -0.13(-1.51%) |
Jan 23, 2008 | 7.270 | 8.810 | 7.250 | 8.630 | 1,293,260 | +1.26(+17.10%) |
Jan 22, 2008 | 7.100 | 7.660 | 7.050 | 7.370 | 499,781 | -0.12(-1.60%) |
Jan 21, 2008 | 7.340 | 7.580 | 7.260 | 7.490 | 704,672 | +0.00(+0.00%) |
Jan 18, 2008 | 7.340 | 7.580 | 7.260 | 7.490 | 704,672 | +0.12(+1.63%) |
Jan 17, 2008 | 7.530 | 7.770 | 7.310 | 7.370 | 709,095 | -0.16(-2.12%) |
Jan 16, 2008 | 7.350 | 7.590 | 7.180 | 7.530 | 820,100 | +0.18(+2.45%) |
Jan 15, 2008 | 7.470 | 7.540 | 7.050 | 7.350 | 348,832 | -0.15(-2.00%) |
Jan 14, 2008 | 7.750 | 7.940 | 7.500 | 7.500 | 731,678 | -0.20(-2.60%) |
Jan 11, 2008 | 7.930 | 8.000 | 7.640 | 7.700 | 548,636 | -0.25(-3.14%) |
Jan 10, 2008 | 7.230 | 8.200 | 7.180 | 7.950 | 654,098 | +0.65(+8.90%) |
Jan 09, 2008 | 7.300 | 7.350 | 6.700 | 7.300 | 1,084,607 | -0.03(-0.41%) |
Jan 08, 2008 | 7.570 | 7.760 | 7.250 | 7.330 | 476,374 | -0.21(-2.79%) |
Jan 07, 2008 | 7.500 | 7.710 | 7.410 | 7.540 | 320,098 | +0.08(+1.07%) |
Jan 04, 2008 | 7.490 | 7.610 | 7.310 | 7.460 | 539,336 | -0.17(-2.23%) |
Jan 03, 2008 | 7.930 | 8.030 | 7.620 | 7.630 | 529,713 | -0.27(-3.42%) |
Jan 02, 2008 | 8.390 | 8.540 | 7.900 | 7.900 | 879,988 | -0.52(-6.18%) |
Jan 01, 2008 | 8.420 | 8.450 | 8.100 | 8.420 | 451,584 | +0.00(+0.00%) |
Dec 31, 2007 | 8.420 | 8.450 | 8.100 | 8.420 | 451,584 | -0.08(-0.94%) |
Dec 28, 2007 | 8.610 | 8.770 | 8.410 | 8.500 | 369,145 | +0.03(+0.35%) |
Dec 27, 2007 | 8.910 | 9.170 | 8.470 | 8.470 | 447,778 | -0.43(-4.83%) |
Dec 26, 2007 | 8.160 | 8.950 | 8.160 | 8.900 | 660,426 | +0.66(+8.01%) |
Dec 24, 2007 | 8.290 | 8.320 | 8.150 | 8.240 | 395,888 | -0.03(-0.36%) |
Dec 21, 2007 | 8.400 | 8.410 | 8.240 | 8.270 | 1,186,726 | -0.11(-1.31%) |
Dec 20, 2007 | 8.480 | 8.530 | 8.170 | 8.380 | 508,599 | -0.01(-0.12%) |
Dec 19, 2007 | 8.460 | 8.610 | 8.370 | 8.390 | 538,457 | -0.10(-1.18%) |
Dec 18, 2007 | 8.510 | 8.760 | 8.460 | 8.490 | 960,223 | +0.02(+0.24%) |
Dec 17, 2007 | 9.340 | 9.400 | 8.430 | 8.470 | 924,382 | -0.91(-9.70%) |
Dec 14, 2007 | 9.820 | 9.930 | 9.310 | 9.380 | 409,650 | -0.42(-4.29%) |
Dec 13, 2007 | 10.16 | 10.22 | 9.720 | 9.800 | 817,894 | -0.47(-4.58%) |
Dec 12, 2007 | 10.67 | 10.80 | 10.11 | 10.27 | 898,688 | -0.09(-0.87%) |
Dec 11, 2007 | 10.54 | 10.74 | 10.12 | 10.36 | 885,753 | -0.18(-1.71%) |
Dec 10, 2007 | 10.30 | 10.65 | 10.28 | 10.54 | 1,135,377 | +0.24(+2.33%) |
Dec 07, 2007 | 9.570 | 10.33 | 9.490 | 10.30 | 1,659,531 | +0.78(+8.19%) |
Dec 06, 2007 | 9.050 | 9.580 | 9.010 | 9.520 | 709,766 | +0.43(+4.73%) |
Dec 05, 2007 | 9.230 | 9.370 | 8.850 | 9.090 | 897,705 | +0.10(+1.11%) |
Dec 04, 2007 | 8.790 | 9.000 | 8.700 | 8.990 | 412,235 | +0.12(+1.35%) |
Dec 03, 2007 | 9.190 | 9.190 | 8.610 | 8.870 | 635,361 | -0.34(-3.69%) |
Nov 30, 2007 | 8.730 | 9.310 | 8.690 | 9.210 | 953,613 | +0.57(+6.60%) |
Nov 29, 2007 | 8.560 | 9.070 | 8.370 | 8.640 | 1,263,555 | +0.19(+2.25%) |
Nov 28, 2007 | 7.740 | 8.450 | 7.350 | 8.450 | 2,437,422 | +1.42(+20.20%) |
Nov 27, 2007 | 7.550 | 7.590 | 6.950 | 7.030 | 791,471 | -0.45(-6.02%) |
Nov 26, 2007 | 7.540 | 7.630 | 7.380 | 7.480 | 389,908 | -0.07(-0.93%) |
Nov 23, 2007 | 7.670 | 7.670 | 7.500 | 7.550 | 181,796 | -0.05(-0.66%) |
Nov 21, 2007 | 7.640 | 7.740 | 7.470 | 7.600 | 513,519 | -0.10(-1.30%) |
Nov 20, 2007 | 8.000 | 8.000 | 7.430 | 7.700 | 1,067,302 | -0.34(-4.23%) |
Nov 19, 2007 | 8.510 | 8.510 | 7.950 | 8.040 | 747,177 | -0.55(-6.40%) |
Nov 16, 2007 | 8.720 | 8.800 | 8.380 | 8.590 | 480,664 | -0.11(-1.26%) |
Nov 15, 2007 | 8.930 | 8.940 | 8.600 | 8.700 | 550,348 | -0.28(-3.12%) |
Nov 14, 2007 | 8.960 | 9.110 | 8.810 | 8.980 | 679,644 | +0.05(+0.56%) |
Nov 13, 2007 | 8.950 | 9.050 | 8.730 | 8.930 | 644,472 | +0.05(+0.56%) |
Nov 12, 2007 | 8.510 | 9.160 | 8.460 | 8.880 | 917,266 | +0.34(+3.98%) |
Nov 09, 2007 | 8.060 | 8.590 | 7.940 | 8.540 | 710,334 | +0.42(+5.17%) |
Nov 08, 2007 | 7.920 | 8.240 | 7.780 | 8.120 | 736,183 | +0.26(+3.31%) |
Nov 07, 2007 | 8.450 | 8.460 | 7.720 | 7.860 | 1,223,217 | -0.70(-8.18%) |
Nov 06, 2007 | 8.510 | 8.560 | 8.430 | 8.560 | 407,512 | +0.06(+0.71%) |
Nov 05, 2007 | 8.610 | 8.750 | 8.430 | 8.500 | 298,381 | -0.23(-2.63%) |
Nov 02, 2007 | 8.610 | 8.780 | 8.480 | 8.730 | 527,782 | +0.19(+2.22%) |
Nov 01, 2007 | 8.940 | 9.050 | 8.500 | 8.540 | 453,475 | -0.45(-5.01%) |
Oct 31, 2007 | 9.040 | 9.350 | 8.960 | 8.990 | 1,012,295 | -0.03(-0.33%) |
Oct 30, 2007 | 9.070 | 9.070 | 8.750 | 9.020 | 531,909 | -0.11(-1.20%) |
Oct 29, 2007 | 8.830 | 9.220 | 8.780 | 9.130 | 611,667 | +0.31(+3.51%) |
Oct 26, 2007 | 9.050 | 9.120 | 8.540 | 8.820 | 754,224 | -0.18(-2.00%) |
Oct 25, 2007 | 9.180 | 9.240 | 8.860 | 9.000 | 371,819 | -0.19(-2.07%) |
Oct 24, 2007 | 9.370 | 9.520 | 8.860 | 9.190 | 568,288 | -0.27(-2.85%) |
Oct 23, 2007 | 9.570 | 9.570 | 9.390 | 9.460 | 290,805 | -0.04(-0.42%) |
Oct 22, 2007 | 9.160 | 9.560 | 9.020 | 9.500 | 590,200 | +0.24(+2.59%) |
Oct 19, 2007 | 9.500 | 9.550 | 9.120 | 9.260 | 626,500 | -0.27(-2.83%) |
Oct 18, 2007 | 9.650 | 9.760 | 9.280 | 9.530 | 1,084,502 | -0.30(-3.05%) |
Oct 17, 2007 | 10.42 | 10.59 | 9.760 | 9.830 | 916,907 | -0.55(-5.30%) |
Oct 16, 2007 | 10.42 | 10.52 | 10.27 | 10.38 | 420,292 | -0.05(-0.48%) |
Oct 15, 2007 | 10.76 | 10.85 | 10.26 | 10.43 | 370,476 | -0.29(-2.71%) |
Oct 12, 2007 | 10.65 | 10.84 | 10.53 | 10.72 | 407,032 | +0.09(+0.85%) |
Oct 11, 2007 | 10.83 | 10.95 | 10.50 | 10.63 | 457,034 | -0.13(-1.21%) |
Oct 10, 2007 | 11.15 | 11.23 | 10.67 | 10.76 | 578,036 | -0.42(-3.76%) |
Oct 09, 2007 | 11.15 | 11.46 | 11.04 | 11.18 | 311,963 | +0.13(+1.18%) |
Oct 08, 2007 | 11.68 | 11.70 | 10.75 | 11.05 | 810,141 | -1.12(-9.20%) |
Oct 05, 2007 | 11.40 | 12.30 | 11.40 | 12.17 | 525,709 | +0.89(+7.89%) |
Oct 04, 2007 | 11.25 | 11.50 | 11.12 | 11.28 | 507,820 | +0.06(+0.53%) |
Oct 03, 2007 | 10.69 | 11.55 | 10.61 | 11.22 | 1,275,380 | +0.53(+4.96%) |
Oct 02, 2007 | 10.30 | 10.76 | 10.30 | 10.69 | 640,009 | +0.38(+3.69%) |
Oct 01, 2007 | 10.20 | 10.47 | 10.13 | 10.31 | 857,816 | +0.09(+0.88%) |
Sep 28, 2007 | 10.01 | 10.36 | 9.940 | 10.22 | 744,987 | +0.18(+1.79%) |
Sep 27, 2007 | 9.980 | 10.07 | 9.850 | 10.04 | 498,991 | +0.12(+1.21%) |
Sep 26, 2007 | 9.990 | 10.22 | 9.820 | 9.920 | 650,264 | -0.02(-0.20%) |
Sep 25, 2007 | 10.88 | 10.94 | 9.630 | 9.940 | 823,769 | -1.04(-9.47%) |
Sep 24, 2007 | 11.17 | 11.27 | 10.93 | 10.98 | 355,735 | -0.21(-1.88%) |
Sep 21, 2007 | 11.30 | 11.30 | 11.06 | 11.19 | 1,004,893 | -0.02(-0.18%) |
Sep 20, 2007 | 11.39 | 11.46 | 11.06 | 11.21 | 318,350 | -0.21(-1.84%) |
Sep 19, 2007 | 11.40 | 11.64 | 11.31 | 11.42 | 422,966 | -0.02(-0.17%) |
Sep 18, 2007 | 10.69 | 11.51 | 10.68 | 11.44 | 449,686 | +0.79(+7.42%) |
Sep 17, 2007 | 10.40 | 10.69 | 10.40 | 10.65 | 361,114 | +0.15(+1.43%) |
Sep 14, 2007 | 10.39 | 10.50 | 10.30 | 10.50 | 610,066 | +0.00(+0.00%) |
Sep 13, 2007 | 10.52 | 10.61 | 10.35 | 10.50 | 911,060 | +0.04(+0.38%) |
Sep 12, 2007 | 10.58 | 10.82 | 10.44 | 10.46 | 328,016 | -0.18(-1.69%) |
Sep 11, 2007 | 10.73 | 10.88 | 10.42 | 10.64 | 279,403 | -0.01(-0.09%) |
Sep 10, 2007 | 10.90 | 11.12 | 10.44 | 10.65 | 302,330 | -0.20(-1.84%) |
Sep 07, 2007 | 11.10 | 11.22 | 10.76 | 10.85 | 369,051 | -0.41(-3.64%) |
Sep 06, 2007 | 11.34 | 11.42 | 11.03 | 11.26 | 254,898 | -0.07(-0.62%) |
Sep 05, 2007 | 11.50 | 11.54 | 11.26 | 11.33 | 386,990 | -0.26(-2.24%) |
Sep 04, 2007 | 11.59 | 11.77 | 11.43 | 11.59 | 377,203 | -0.06(-0.52%) |
Aug 31, 2007 | 11.25 | 11.73 | 11.22 | 11.65 | 594,505 | +0.50(+4.48%) |
Aug 30, 2007 | 11.11 | 11.27 | 11.03 | 11.15 | 255,736 | -0.11(-0.98%) |
Aug 29, 2007 | 11.11 | 11.40 | 11.10 | 11.26 | 919,231 | +0.20(+1.81%) |
Aug 28, 2007 | 10.96 | 11.29 | 10.96 | 11.06 | 880,469 | +0.05(+0.45%) |
Aug 27, 2007 | 11.00 | 11.15 | 10.89 | 11.01 | 1,354,167 | +0.01(+0.09%) |
Aug 24, 2007 | 11.37 | 11.42 | 10.94 | 11.00 | 935,870 | -0.33(-2.91%) |
Aug 23, 2007 | 12.12 | 12.17 | 11.32 | 11.33 | 776,763 | -0.74(-6.13%) |
Aug 22, 2007 | 12.28 | 12.35 | 12.04 | 12.07 | 548,339 | -0.10(-0.82%) |
Aug 21, 2007 | 12.45 | 12.51 | 12.17 | 12.17 | 372,755 | -0.24(-1.93%) |
Aug 20, 2007 | 12.58 | 12.66 | 12.23 | 12.41 | 396,432 | -0.15(-1.19%) |
Aug 17, 2007 | 12.15 | 12.60 | 12.00 | 12.56 | 1,329,443 | +0.95(+8.18%) |
Aug 16, 2007 | 11.67 | 12.00 | 11.21 | 11.61 | 948,864 | -0.08(-0.68%) |
Aug 15, 2007 | 11.71 | 12.08 | 11.50 | 11.69 | 1,719,143 | -0.03(-0.26%) |
Aug 14, 2007 | 12.10 | 12.57 | 11.69 | 11.72 | 1,183,217 | -0.35(-2.90%) |
Aug 13, 2007 | 13.18 | 13.66 | 11.98 | 12.07 | 2,566,619 | -0.96(-7.37%) |
Aug 10, 2007 | 13.94 | 14.16 | 12.93 | 13.03 | 2,224,493 | -0.97(-6.93%) |
Aug 09, 2007 | 13.68 | 14.33 | 13.67 | 14.00 | 1,633,851 | -0.11(-0.78%) |
Aug 08, 2007 | 14.14 | 14.96 | 12.98 | 14.11 | 3,515,131 | -0.15(-1.05%) |
Aug 07, 2007 | 13.75 | 14.42 | 13.53 | 14.26 | 711,075 | +0.40(+2.89%) |
Aug 06, 2007 | 14.35 | 14.35 | 13.53 | 13.86 | 1,606,930 | -0.49(-3.41%) |
Aug 03, 2007 | 14.38 | 14.99 | 14.22 | 14.35 | 488,533 | -0.54(-3.63%) |
Aug 02, 2007 | 14.51 | 14.90 | 14.41 | 14.89 | 582,646 | +0.28(+1.92%) |
Aug 01, 2007 | 14.92 | 15.17 | 14.36 | 14.61 | 1,064,924 | -0.35(-2.34%) |
Jul 31, 2007 | 15.10 | 15.15 | 14.93 | 14.96 | 616,138 | +0.00(+0.00%) |
Jul 30, 2007 | 15.00 | 15.08 | 14.81 | 14.96 | 597,474 | -0.03(-0.20%) |
Jul 27, 2007 | 15.00 | 15.31 | 14.85 | 14.99 | 405,038 | -0.10(-0.66%) |
Jul 26, 2007 | 15.17 | 15.21 | 14.49 | 15.09 | 1,128,188 | -0.19(-1.24%) |
Jul 25, 2007 | 15.75 | 15.81 | 15.05 | 15.28 | 759,968 | -0.39(-2.49%) |
Jul 24, 2007 | 15.99 | 16.03 | 15.60 | 15.67 | 1,358,482 | -0.44(-2.73%) |
Jul 23, 2007 | 16.32 | 16.46 | 16.08 | 16.11 | 417,753 | -0.17(-1.04%) |
Jul 20, 2007 | 16.17 | 16.54 | 16.08 | 16.28 | 1,213,873 | +0.07(+0.43%) |
Jul 19, 2007 | 16.19 | 16.25 | 16.00 | 16.21 | 597,410 | +0.14(+0.87%) |
Jul 18, 2007 | 16.40 | 16.40 | 15.99 | 16.07 | 1,258,625 | -0.49(-2.96%) |
Jul 17, 2007 | 16.41 | 16.67 | 16.40 | 16.56 | 325,391 | +0.15(+0.91%) |
Jul 16, 2007 | 16.46 | 16.53 | 16.17 | 16.41 | 314,151 | -0.17(-1.03%) |
Jul 13, 2007 | 16.37 | 16.61 | 16.27 | 16.58 | 395,259 | +0.20(+1.22%) |
Jul 12, 2007 | 16.27 | 16.41 | 16.12 | 16.38 | 438,426 | +0.25(+1.55%) |
Jul 11, 2007 | 16.24 | 16.28 | 16.00 | 16.13 | 1,059,629 | -0.06(-0.37%) |
Jul 10, 2007 | 16.11 | 16.28 | 15.76 | 16.19 | 698,257 | +0.02(+0.12%) |
Jul 09, 2007 | 16.34 | 16.36 | 16.14 | 16.17 | 375,260 | -0.19(-1.16%) |
Jul 06, 2007 | 16.58 | 16.68 | 16.31 | 16.36 | 827,307 | -0.33(-1.98%) |
Jul 05, 2007 | 16.40 | 16.72 | 16.31 | 16.69 | 708,013 | +0.37(+2.27%) |
Jul 03, 2007 | 16.74 | 16.85 | 16.12 | 16.32 | 901,950 | -0.44(-2.63%) |
Jul 02, 2007 | 17.10 | 17.12 | 16.50 | 16.76 | 1,203,467 | -0.23(-1.35%) |
Jun 29, 2007 | 17.31 | 17.32 | 16.90 | 16.99 | 464,362 | -0.27(-1.56%) |
Jun 28, 2007 | 17.30 | 17.48 | 17.07 | 17.26 | 411,970 | +0.00(+0.00%) |
Jun 27, 2007 | 16.90 | 17.40 | 16.69 | 17.26 | 594,514 | +0.31(+1.83%) |
Jun 26, 2007 | 17.18 | 17.58 | 16.91 | 16.95 | 929,884 | -0.11(-0.64%) |
Jun 25, 2007 | 17.16 | 17.36 | 16.94 | 17.06 | 716,346 | -0.18(-1.04%) |
Jun 22, 2007 | 17.41 | 17.50 | 17.15 | 17.24 | 601,357 | -0.24(-1.37%) |
Jun 21, 2007 | 17.51 | 17.59 | 17.28 | 17.48 | 195,543 | -0.13(-0.74%) |
Jun 20, 2007 | 17.92 | 18.01 | 17.50 | 17.61 | 372,500 | -0.28(-1.57%) |
Jun 19, 2007 | 17.87 | 17.95 | 17.59 | 17.89 | 219,200 | -0.09(-0.50%) |
Jun 18, 2007 | 17.99 | 18.00 | 17.82 | 17.98 | 421,800 | +0.20(+1.12%) |
Jun 15, 2007 | 17.65 | 17.94 | 17.53 | 17.78 | 807,700 | +0.42(+2.42%) |
Jun 14, 2007 | 17.66 | 17.66 | 17.33 | 17.36 | 298,500 | -0.26(-1.48%) |
Jun 13, 2007 | 17.30 | 17.67 | 17.21 | 17.62 | 587,700 | +0.33(+1.91%) |
Jun 12, 2007 | 17.33 | 17.42 | 17.02 | 17.29 | 614,300 | -0.13(-0.75%) |
Jun 11, 2007 | 17.33 | 17.62 | 17.09 | 17.42 | 272,124 | +0.08(+0.46%) |
Jun 08, 2007 | 17.36 | 17.47 | 17.06 | 17.34 | 454,089 | -0.02(-0.12%) |
Jun 07, 2007 | 17.89 | 17.89 | 17.20 | 17.36 | 565,927 | -0.65(-3.61%) |
Jun 06, 2007 | 17.60 | 18.09 | 17.42 | 18.01 | 672,698 | +0.38(+2.16%) |
Jun 05, 2007 | 18.01 | 18.09 | 17.55 | 17.63 | 835,737 | -0.45(-2.49%) |
Jun 04, 2007 | 18.10 | 18.19 | 17.93 | 18.08 | 302,163 | -0.05(-0.28%) |
Jun 01, 2007 | 17.82 | 18.20 | 17.70 | 18.13 | 514,712 | +0.23(+1.28%) |
May 31, 2007 | 17.98 | 18.15 | 17.77 | 17.90 | 670,915 | -0.08(-0.44%) |
May 30, 2007 | 17.68 | 18.37 | 17.68 | 17.98 | 720,457 | +0.20(+1.12%) |
May 29, 2007 | 17.30 | 17.79 | 17.16 | 17.78 | 307,550 | +0.58(+3.37%) |
May 25, 2007 | 17.16 | 17.35 | 16.98 | 17.20 | 424,083 | +0.11(+0.64%) |
May 24, 2007 | 17.78 | 18.10 | 17.03 | 17.09 | 508,820 | -0.67(-3.77%) |
May 23, 2007 | 17.70 | 18.20 | 17.53 | 17.76 | 659,113 | +0.65(+3.80%) |
May 22, 2007 | 16.85 | 17.28 | 16.85 | 17.11 | 312,830 | +0.22(+1.30%) |
May 21, 2007 | 16.29 | 16.94 | 16.28 | 16.89 | 318,727 | +0.50(+3.05%) |
May 18, 2007 | 16.16 | 16.41 | 16.00 | 16.39 | 342,215 | +0.24(+1.49%) |
May 17, 2007 | 16.07 | 16.27 | 15.95 | 16.15 | 280,579 | +0.00(+0.00%) |
May 16, 2007 | 16.00 | 16.19 | 15.96 | 16.15 | 358,750 | +0.16(+1.00%) |
May 15, 2007 | 16.04 | 16.23 | 15.87 | 15.99 | 331,405 | -0.10(-0.62%) |
May 14, 2007 | 16.00 | 16.18 | 15.91 | 16.09 | 564,248 | +0.04(+0.25%) |
May 11, 2007 | 15.90 | 16.20 | 15.80 | 16.05 | 394,256 | +0.10(+0.63%) |
May 10, 2007 | 15.82 | 16.04 | 15.80 | 15.95 | 610,972 | -0.09(-0.56%) |
May 09, 2007 | 16.02 | 16.39 | 15.99 | 16.04 | 299,316 | -0.12(-0.74%) |
May 08, 2007 | 16.29 | 16.29 | 15.66 | 16.16 | 625,813 | -0.10(-0.62%) |
May 07, 2007 | 15.94 | 16.39 | 15.89 | 16.26 | 693,007 | +0.29(+1.82%) |
May 04, 2007 | 15.66 | 16.00 | 15.54 | 15.97 | 863,297 | +0.38(+2.44%) |
May 03, 2007 | 15.84 | 15.84 | 15.58 | 15.59 | 570,977 | -0.19(-1.20%) |
May 02, 2007 | 15.76 | 16.01 | 15.54 | 15.78 | 844,360 | +0.00(+0.00%) |
May 01, 2007 | 15.71 | 16.12 | 15.58 | 15.78 | 1,380,289 | +0.05(+0.32%) |
Apr 30, 2007 | 16.25 | 16.25 | 15.69 | 15.73 | 2,911,493 | -0.62(-3.79%) |
Apr 27, 2007 | 15.85 | 17.31 | 15.81 | 16.35 | 5,774,352 | -1.76(-9.72%) |
Apr 26, 2007 | 17.97 | 18.18 | 17.94 | 18.11 | 530,529 | +0.11(+0.61%) |
Apr 25, 2007 | 18.24 | 18.38 | 17.97 | 18.00 | 612,234 | -0.12(-0.66%) |
Apr 24, 2007 | 18.32 | 18.36 | 18.00 | 18.12 | 343,511 | -0.24(-1.33%) |
Apr 23, 2007 | 18.45 | 18.64 | 18.23 | 18.36 | 296,625 | -0.11(-0.57%) |
Apr 20, 2007 | 18.06 | 18.88 | 18.06 | 18.47 | 1,241,220 | +0.57(+3.18%) |
Apr 19, 2007 | 17.62 | 17.91 | 17.30 | 17.90 | 657,585 | +0.15(+0.85%) |
Apr 18, 2007 | 16.88 | 18.01 | 16.87 | 17.75 | 953,331 | +0.76(+4.47%) |
Apr 17, 2007 | 17.14 | 17.23 | 16.92 | 16.99 | 416,181 | -0.08(-0.47%) |
Apr 16, 2007 | 16.69 | 17.10 | 16.69 | 17.07 | 520,839 | +0.40(+2.40%) |
Apr 13, 2007 | 16.48 | 16.69 | 16.37 | 16.67 | 677,155 | +0.16(+0.97%) |
Apr 12, 2007 | 16.45 | 16.54 | 16.31 | 16.51 | 410,201 | +0.05(+0.30%) |
Apr 11, 2007 | 16.65 | 16.66 | 16.34 | 16.46 | 467,722 | -0.14(-0.84%) |
Apr 10, 2007 | 16.48 | 16.68 | 16.42 | 16.60 | 648,885 | +0.14(+0.85%) |
Apr 09, 2007 | 16.44 | 16.48 | 16.29 | 16.46 | 302,317 | +0.07(+0.43%) |
Apr 05, 2007 | 16.03 | 16.41 | 16.00 | 16.39 | 305,851 | +0.38(+2.37%) |
Apr 04, 2007 | 15.80 | 16.03 | 15.72 | 16.01 | 353,386 | +0.19(+1.20%) |
Apr 03, 2007 | 15.97 | 15.97 | 15.62 | 15.82 | 738,240 | -0.05(-0.32%) |
Apr 02, 2007 | 16.16 | 16.22 | 15.81 | 15.87 | 834,954 | -0.31(-1.92%) |
Mar 30, 2007 | 16.20 | 16.43 | 15.99 | 16.18 | 553,425 | +0.02(+0.12%) |
Mar 29, 2007 | 16.34 | 16.42 | 16.00 | 16.16 | 362,422 | -0.05(-0.31%) |
Mar 28, 2007 | 16.21 | 16.48 | 16.02 | 16.21 | 869,354 | -0.14(-0.86%) |
Mar 27, 2007 | 16.39 | 16.45 | 16.23 | 16.35 | 495,238 | -0.16(-0.97%) |
Mar 26, 2007 | 16.76 | 16.78 | 16.30 | 16.51 | 517,494 | -0.21(-1.26%) |
Mar 23, 2007 | 16.00 | 16.82 | 15.86 | 16.72 | 903,143 | +0.78(+4.89%) |
Mar 22, 2007 | 16.16 | 16.35 | 15.86 | 15.94 | 407,069 | -0.15(-0.93%) |
Mar 21, 2007 | 15.45 | 16.13 | 15.39 | 16.09 | 560,251 | +0.69(+4.48%) |
Mar 20, 2007 | 15.31 | 15.54 | 15.24 | 15.40 | 366,670 | +0.05(+0.33%) |
Mar 19, 2007 | 15.39 | 15.75 | 15.27 | 15.35 | 294,875 | +0.10(+0.66%) |
Mar 16, 2007 | 15.48 | 15.53 | 14.97 | 15.25 | 1,572,165 | -0.25(-1.61%) |
Mar 15, 2007 | 15.56 | 15.78 | 15.48 | 15.50 | 635,666 | -0.06(-0.39%) |
Mar 14, 2007 | 15.47 | 15.78 | 15.20 | 15.56 | 1,325,176 | +0.06(+0.39%) |
Mar 13, 2007 | 16.17 | 16.14 | 15.50 | 15.50 | 1,095,652 | -0.67(-4.14%) |
Mar 12, 2007 | 16.44 | 16.51 | 16.15 | 16.17 | 747,673 | -0.32(-1.94%) |
Mar 09, 2007 | 16.93 | 17.08 | 16.44 | 16.49 | 785,826 | -0.28(-1.67%) |
Mar 08, 2007 | 16.10 | 17.12 | 16.10 | 16.77 | 1,486,348 | +0.78(+4.88%) |
Mar 07, 2007 | 16.60 | 16.96 | 15.97 | 15.99 | 751,112 | -0.65(-3.91%) |
Mar 06, 2007 | 16.45 | 16.69 | 16.15 | 16.64 | 471,591 | +0.37(+2.27%) |
Mar 05, 2007 | 16.39 | 16.50 | 16.13 | 16.27 | 795,837 | -0.23(-1.39%) |
Mar 02, 2007 | 17.05 | 17.17 | 16.49 | 16.50 | 802,565 | -0.71(-4.13%) |