Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.977 | 8.001 | 7.809 | 7.958 | 1,640,872 | +0.03(+0.39%) |
May 29, 2008 | 7.939 | 7.989 | 7.784 | 7.927 | 1,531,156 | -0.01(-0.16%) |
May 28, 2008 | 8.132 | 8.181 | 7.846 | 7.939 | 1,450,671 | -0.09(-1.08%) |
May 27, 2008 | 8.125 | 8.163 | 7.822 | 8.026 | 880,164 | -0.11(-1.30%) |
May 26, 2008 | 8.423 | 8.454 | 8.051 | 8.132 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.423 | 8.454 | 8.051 | 8.132 | 1,835,025 | -0.40(-4.65%) |
May 22, 2008 | 9.136 | 9.136 | 8.522 | 8.529 | 1,609,773 | -0.60(-6.59%) |
May 21, 2008 | 9.341 | 9.372 | 9.074 | 9.130 | 1,143,462 | -0.24(-2.58%) |
May 20, 2008 | 9.726 | 9.751 | 9.335 | 9.372 | 1,048,667 | -0.42(-4.25%) |
May 19, 2008 | 9.868 | 10.02 | 9.639 | 9.788 | 1,190,381 | -0.14(-1.38%) |
May 16, 2008 | 10.18 | 10.18 | 9.868 | 9.924 | 722,223 | -0.19(-1.84%) |
May 15, 2008 | 9.800 | 10.14 | 9.651 | 10.11 | 1,204,340 | +0.25(+2.58%) |
May 14, 2008 | 10.02 | 10.02 | 9.738 | 9.856 | 1,482,042 | -0.07(-0.69%) |
May 13, 2008 | 9.868 | 9.955 | 9.813 | 9.924 | 1,552,745 | +0.04(+0.44%) |
May 12, 2008 | 9.875 | 9.943 | 9.735 | 9.881 | 1,682,445 | -0.05(-0.50%) |
May 09, 2008 | 10.35 | 10.38 | 9.695 | 9.930 | 1,357,295 | +0.16(+1.65%) |
May 08, 2008 | 9.825 | 9.980 | 9.664 | 9.769 | 1,551,936 | +0.04(+0.38%) |
May 07, 2008 | 9.893 | 10.35 | 9.707 | 9.732 | 2,345,440 | -0.08(-0.82%) |
May 06, 2008 | 10.48 | 10.48 | 9.459 | 9.813 | 2,035,028 | -0.20(-2.04%) |
May 05, 2008 | 9.000 | 10.38 | 9.000 | 10.02 | 3,285,856 | +1.44(+16.78%) |
May 02, 2008 | 8.417 | 8.578 | 8.381 | 8.578 | 742,414 | +0.06(+0.73%) |
May 01, 2008 | 8.820 | 8.820 | 8.417 | 8.516 | 1,048,906 | -0.16(-1.79%) |
Apr 30, 2008 | 8.355 | 8.919 | 8.281 | 8.671 | 1,387,224 | +0.30(+3.56%) |
Apr 29, 2008 | 8.467 | 8.659 | 8.175 | 8.374 | 871,163 | -0.17(-1.96%) |
Apr 28, 2008 | 8.684 | 8.758 | 8.467 | 8.541 | 799,911 | -0.12(-1.43%) |
Apr 25, 2008 | 8.454 | 8.752 | 8.398 | 8.665 | 853,020 | +0.16(+1.82%) |
Apr 24, 2008 | 8.274 | 8.553 | 8.014 | 8.510 | 1,173,414 | +0.19(+2.24%) |
Apr 23, 2008 | 8.764 | 8.808 | 8.212 | 8.324 | 1,532,551 | -0.46(-5.23%) |
Apr 22, 2008 | 8.994 | 9.056 | 8.640 | 8.783 | 1,744,965 | -0.24(-2.68%) |
Apr 21, 2008 | 9.292 | 9.354 | 8.746 | 9.025 | 1,366,285 | -0.40(-4.28%) |
Apr 18, 2008 | 8.826 | 9.490 | 8.826 | 9.428 | 2,368,005 | +0.61(+6.89%) |
Apr 17, 2008 | 8.374 | 8.833 | 8.318 | 8.820 | 1,675,396 | +0.47(+5.57%) |
Apr 16, 2008 | 7.952 | 8.522 | 7.952 | 8.355 | 1,636,824 | +0.38(+4.82%) |
Apr 15, 2008 | 8.020 | 8.188 | 7.834 | 7.970 | 2,209,794 | -0.11(-1.31%) |
Apr 14, 2008 | 8.194 | 8.287 | 8.045 | 8.076 | 2,274,861 | -0.21(-2.54%) |
Apr 11, 2008 | 8.194 | 8.622 | 8.039 | 8.287 | 3,389,426 | -0.33(-3.82%) |
Apr 10, 2008 | 8.609 | 8.665 | 8.491 | 8.615 | 1,304,223 | +0.08(+0.94%) |
Apr 09, 2008 | 8.485 | 8.678 | 8.324 | 8.535 | 1,960,282 | -0.01(-0.07%) |
Apr 08, 2008 | 8.386 | 8.603 | 8.219 | 8.541 | 1,392,308 | +0.03(+0.36%) |
Apr 07, 2008 | 7.933 | 8.634 | 7.933 | 8.510 | 1,930,121 | +0.45(+5.54%) |
Apr 04, 2008 | 8.113 | 8.343 | 7.933 | 8.063 | 1,761,827 | -0.01(-0.08%) |
Apr 03, 2008 | 7.586 | 8.076 | 7.561 | 8.070 | 2,255,747 | +0.33(+4.25%) |
Apr 02, 2008 | 7.338 | 7.890 | 7.270 | 7.741 | 3,004,767 | +0.38(+5.14%) |
Apr 01, 2008 | 6.941 | 7.381 | 6.842 | 7.363 | 4,578,260 | +0.38(+5.51%) |
Mar 31, 2008 | 7.313 | 7.313 | 6.811 | 6.978 | 9,880,671 | -0.24(-3.27%) |
Mar 28, 2008 | 7.784 | 7.784 | 7.040 | 7.214 | 3,676,947 | -0.60(-7.63%) |
Mar 27, 2008 | 8.132 | 8.175 | 7.704 | 7.809 | 4,194,373 | -0.38(-4.62%) |
Mar 26, 2008 | 8.076 | 8.436 | 7.952 | 8.188 | 2,722,146 | -0.07(-0.90%) |
Mar 25, 2008 | 8.367 | 8.473 | 8.156 | 8.262 | 6,021,256 | -0.03(-0.37%) |
Mar 24, 2008 | 8.653 | 9.633 | 7.474 | 8.293 | 6,484,890 | -1.20(-12.67%) |
Mar 21, 2008 | 8.994 | 9.558 | 8.901 | 9.496 | 2,032,115 | +0.00(+0.00%) |
Mar 20, 2008 | 8.994 | 9.558 | 8.901 | 9.496 | 2,032,115 | +0.34(+3.73%) |
Mar 19, 2008 | 9.465 | 9.738 | 9.118 | 9.155 | 1,293,458 | -0.33(-3.53%) |
Mar 18, 2008 | 8.715 | 9.533 | 8.715 | 9.490 | 1,946,334 | +0.78(+8.90%) |
Mar 17, 2008 | 9.143 | 9.149 | 8.578 | 8.715 | 2,551,851 | -0.79(-8.35%) |
Mar 14, 2008 | 10.11 | 10.27 | 9.440 | 9.509 | 1,630,878 | -0.71(-6.92%) |
Mar 13, 2008 | 10.22 | 10.30 | 9.701 | 10.22 | 1,307,305 | -0.05(-0.48%) |
Mar 12, 2008 | 10.48 | 10.85 | 10.20 | 10.27 | 1,409,441 | -0.11(-1.02%) |
Mar 11, 2008 | 10.30 | 10.80 | 9.992 | 10.37 | 1,537,473 | +0.45(+4.50%) |
Mar 10, 2008 | 10.57 | 10.68 | 9.881 | 9.924 | 2,071,104 | -0.61(-5.77%) |
Mar 07, 2008 | 11.26 | 11.26 | 10.39 | 10.53 | 2,354,011 | -0.73(-6.50%) |
Mar 06, 2008 | 11.80 | 11.80 | 11.26 | 11.26 | 1,122,987 | -0.58(-4.92%) |
Mar 05, 2008 | 11.93 | 12.14 | 11.76 | 11.85 | 935,042 | -0.09(-0.78%) |
Mar 04, 2008 | 12.23 | 12.23 | 11.67 | 11.94 | 1,353,631 | -0.29(-2.38%) |
Mar 03, 2008 | 12.88 | 12.88 | 12.00 | 12.23 | 1,617,497 | -0.55(-4.27%) |
Feb 29, 2008 | 13.19 | 13.19 | 12.72 | 12.78 | 1,239,121 | -0.33(-2.55%) |
Feb 28, 2008 | 13.45 | 13.73 | 13.03 | 13.11 | 931,506 | -0.33(-2.49%) |
Feb 27, 2008 | 13.65 | 13.93 | 13.41 | 13.45 | 1,604,057 | -0.29(-2.08%) |
Feb 26, 2008 | 13.33 | 13.88 | 12.95 | 13.73 | 2,090,991 | +0.53(+3.99%) |
Feb 25, 2008 | 12.65 | 13.26 | 12.25 | 13.21 | 3,902,773 | +1.11(+9.18%) |
Feb 22, 2008 | 14.04 | 14.04 | 11.25 | 12.10 | 7,024,634 | -1.69(-12.24%) |
Feb 21, 2008 | 14.06 | 14.14 | 13.68 | 13.78 | 654,687 | -0.11(-0.80%) |
Feb 20, 2008 | 14.14 | 14.14 | 13.71 | 13.89 | 701,164 | -0.14(-0.97%) |
Feb 19, 2008 | 13.86 | 14.12 | 13.67 | 14.03 | 727,930 | +0.40(+2.96%) |
Feb 18, 2008 | 13.73 | 13.86 | 13.36 | 13.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.73 | 13.86 | 13.36 | 13.63 | 911,308 | -0.21(-1.52%) |
Feb 14, 2008 | 14.86 | 14.87 | 13.75 | 13.84 | 891,278 | -0.90(-6.10%) |
Feb 13, 2008 | 15.25 | 15.25 | 14.69 | 14.74 | 653,086 | -0.32(-2.14%) |
Feb 12, 2008 | 15.08 | 15.35 | 14.91 | 15.06 | 641,469 | -0.04(-0.29%) |
Feb 11, 2008 | 14.80 | 15.26 | 14.52 | 15.10 | 773,745 | +0.55(+3.79%) |
Feb 08, 2008 | 14.78 | 14.88 | 14.46 | 14.55 | 709,398 | -0.19(-1.30%) |
Feb 07, 2008 | 14.88 | 14.88 | 14.60 | 14.74 | 609,344 | -0.06(-0.42%) |
Feb 06, 2008 | 15.12 | 15.16 | 14.65 | 14.81 | 519,450 | -0.06(-0.42%) |
Feb 05, 2008 | 15.50 | 15.50 | 14.79 | 14.87 | 501,598 | -0.61(-3.93%) |
Feb 04, 2008 | 15.69 | 15.73 | 15.36 | 15.48 | 723,834 | +0.07(+0.48%) |
Feb 01, 2008 | 15.44 | 15.58 | 15.04 | 15.40 | 970,278 | +0.16(+1.02%) |
Jan 31, 2008 | 14.89 | 15.53 | 14.56 | 15.25 | 1,884,387 | +0.36(+2.42%) |
Jan 30, 2008 | 14.71 | 15.05 | 14.64 | 14.89 | 569,758 | +0.07(+0.46%) |
Jan 29, 2008 | 14.45 | 14.87 | 14.25 | 14.82 | 658,117 | +0.55(+3.82%) |
Jan 28, 2008 | 14.17 | 14.33 | 13.80 | 14.27 | 358,420 | +0.32(+2.27%) |
Jan 25, 2008 | 14.19 | 14.20 | 13.87 | 13.96 | 1,026,499 | -0.03(-0.22%) |
Jan 24, 2008 | 13.65 | 14.06 | 13.60 | 13.99 | 811,436 | +0.42(+3.06%) |
Jan 23, 2008 | 13.17 | 13.75 | 12.81 | 13.57 | 775,632 | +0.29(+2.20%) |
Jan 22, 2008 | 12.75 | 13.63 | 12.72 | 13.28 | 1,619,518 | -0.37(-2.68%) |
Jan 21, 2008 | 13.92 | 13.99 | 13.07 | 13.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.92 | 13.99 | 13.07 | 13.65 | 1,316,914 | -0.25(-1.83%) |
Jan 17, 2008 | 14.16 | 14.58 | 13.79 | 13.90 | 1,164,579 | -0.37(-2.61%) |
Jan 16, 2008 | 14.17 | 14.39 | 13.72 | 14.27 | 994,792 | +0.12(+0.88%) |
Jan 15, 2008 | 14.38 | 14.53 | 13.99 | 14.15 | 967,209 | -0.26(-1.81%) |
Jan 14, 2008 | 14.37 | 14.59 | 14.19 | 14.41 | 671,809 | +0.22(+1.53%) |
Jan 11, 2008 | 14.05 | 14.30 | 13.84 | 14.19 | 654,075 | +0.14(+1.02%) |
Jan 10, 2008 | 13.65 | 14.33 | 13.36 | 14.05 | 852,121 | +0.25(+1.80%) |
Jan 09, 2008 | 14.37 | 14.56 | 13.55 | 13.80 | 935,450 | -0.68(-4.71%) |
Jan 08, 2008 | 15.01 | 15.24 | 14.44 | 14.48 | 539,190 | -0.36(-2.42%) |
Jan 07, 2008 | 14.81 | 15.21 | 14.49 | 14.84 | 806,373 | +0.11(+0.76%) |
Jan 04, 2008 | 15.53 | 15.53 | 14.58 | 14.73 | 1,122,947 | -0.75(-4.85%) |
Jan 03, 2008 | 15.67 | 15.84 | 15.44 | 15.48 | 880,808 | -0.12(-0.76%) |
Jan 02, 2008 | 16.49 | 16.52 | 15.53 | 15.60 | 777,456 | -0.73(-4.48%) |
Jan 01, 2008 | 16.15 | 16.44 | 15.84 | 16.33 | 809,657 | +0.00(+0.00%) |
Dec 31, 2007 | 16.15 | 16.44 | 15.84 | 16.33 | 809,657 | +0.11(+0.65%) |
Dec 28, 2007 | 16.42 | 16.44 | 16.02 | 16.23 | 667,343 | +0.01(+0.08%) |
Dec 27, 2007 | 16.60 | 16.71 | 15.97 | 16.21 | 713,008 | -0.74(-4.35%) |
Dec 26, 2007 | 17.38 | 17.38 | 16.75 | 16.95 | 786,760 | -0.22(-1.26%) |
Dec 24, 2007 | 16.75 | 17.23 | 16.75 | 17.17 | 337,597 | +0.51(+3.09%) |
Dec 21, 2007 | 16.44 | 16.72 | 16.13 | 16.65 | 854,923 | +0.53(+3.27%) |
Dec 20, 2007 | 16.38 | 16.46 | 15.97 | 16.13 | 792,080 | -0.24(-1.44%) |
Dec 19, 2007 | 16.31 | 16.44 | 15.85 | 16.36 | 725,173 | +0.22(+1.34%) |
Dec 18, 2007 | 16.56 | 16.61 | 15.82 | 16.15 | 727,914 | -0.02(-0.15%) |
Dec 17, 2007 | 16.31 | 16.69 | 16.07 | 16.17 | 709,712 | -0.35(-2.10%) |
Dec 14, 2007 | 16.68 | 16.73 | 16.38 | 16.52 | 914,447 | -0.13(-0.78%) |
Dec 13, 2007 | 16.38 | 16.72 | 16.14 | 16.65 | 957,493 | +0.41(+2.52%) |
Dec 12, 2007 | 16.13 | 16.62 | 16.03 | 16.24 | 1,007,669 | +0.66(+4.26%) |
Dec 11, 2007 | 16.13 | 16.16 | 15.50 | 15.57 | 729,478 | -0.49(-3.05%) |
Dec 10, 2007 | 15.50 | 16.11 | 15.50 | 16.06 | 1,474,958 | +0.56(+3.60%) |
Dec 07, 2007 | 15.41 | 15.78 | 15.41 | 15.51 | 1,059,224 | -0.09(-0.60%) |
Dec 06, 2007 | 15.59 | 15.77 | 15.41 | 15.60 | 933,004 | -0.15(-0.98%) |
Dec 05, 2007 | 15.74 | 16.14 | 15.66 | 15.75 | 564,113 | +0.04(+0.28%) |
Dec 04, 2007 | 15.82 | 15.82 | 15.52 | 15.71 | 717,918 | -0.12(-0.74%) |
Dec 03, 2007 | 16.57 | 16.65 | 15.83 | 15.83 | 513,441 | -0.56(-3.41%) |
Nov 30, 2007 | 15.69 | 16.40 | 15.69 | 16.39 | 1,111,782 | +0.92(+5.98%) |
Nov 29, 2007 | 15.79 | 15.79 | 15.41 | 15.46 | 542,445 | -0.33(-2.08%) |
Nov 28, 2007 | 14.79 | 15.84 | 14.79 | 15.79 | 1,007,907 | +0.97(+6.53%) |
Nov 27, 2007 | 15.25 | 15.56 | 14.45 | 14.82 | 1,892,745 | -0.42(-2.73%) |
Nov 26, 2007 | 16.07 | 16.24 | 15.17 | 15.24 | 1,049,148 | -0.85(-5.28%) |
Nov 23, 2007 | 15.66 | 16.21 | 15.66 | 16.09 | 456,232 | +0.42(+2.69%) |
Nov 21, 2007 | 16.44 | 16.57 | 15.14 | 15.67 | 3,202,824 | -1.05(-6.27%) |
Nov 20, 2007 | 16.49 | 16.75 | 16.39 | 16.72 | 1,366,902 | +0.17(+1.05%) |
Nov 19, 2007 | 17.18 | 17.18 | 16.36 | 16.54 | 1,175,948 | -0.79(-4.58%) |
Nov 16, 2007 | 17.06 | 17.83 | 16.91 | 17.34 | 1,038,910 | -0.25(-1.45%) |
Nov 15, 2007 | 17.78 | 18.14 | 17.46 | 17.59 | 620,057 | -0.36(-2.00%) |
Nov 14, 2007 | 18.60 | 19.38 | 17.78 | 17.95 | 1,105,011 | -0.43(-2.36%) |
Nov 13, 2007 | 17.97 | 18.65 | 17.97 | 18.38 | 969,585 | +0.25(+1.40%) |
Nov 12, 2007 | 18.51 | 18.51 | 18.10 | 18.13 | 456,095 | -0.06(-0.31%) |
Nov 09, 2007 | 18.60 | 18.87 | 17.83 | 18.19 | 2,109,259 | +0.14(+0.76%) |
Nov 08, 2007 | 18.28 | 18.59 | 17.54 | 18.05 | 1,625,609 | -0.37(-2.02%) |
Nov 07, 2007 | 18.60 | 18.94 | 18.29 | 18.42 | 1,310,407 | -0.68(-3.54%) |
Nov 06, 2007 | 19.04 | 19.16 | 18.61 | 19.10 | 720,982 | +0.23(+1.22%) |
Nov 05, 2007 | 19.23 | 19.23 | 18.57 | 18.87 | 925,007 | -0.51(-2.66%) |
Nov 02, 2007 | 19.99 | 20.00 | 19.22 | 19.38 | 568,789 | -0.06(-0.32%) |
Nov 01, 2007 | 19.57 | 20.02 | 19.27 | 19.45 | 605,386 | -0.60(-2.97%) |
Oct 31, 2007 | 19.95 | 20.25 | 19.95 | 20.04 | 1,214,480 | +0.17(+0.84%) |
Oct 30, 2007 | 20.16 | 20.24 | 19.82 | 19.87 | 607,965 | -0.26(-1.29%) |
Oct 29, 2007 | 20.20 | 20.23 | 19.89 | 20.13 | 471,733 | +0.02(+0.09%) |
Oct 26, 2007 | 20.16 | 20.16 | 19.70 | 20.12 | 684,546 | +0.11(+0.53%) |
Oct 25, 2007 | 20.00 | 20.16 | 19.80 | 20.01 | 631,343 | +0.06(+0.31%) |
Oct 24, 2007 | 19.69 | 19.95 | 19.56 | 19.95 | 596,841 | +0.26(+1.32%) |
Oct 23, 2007 | 19.75 | 19.78 | 19.50 | 19.69 | 714,694 | +0.25(+1.28%) |
Oct 22, 2007 | 19.04 | 19.52 | 18.98 | 19.44 | 726,786 | +0.17(+0.87%) |
Oct 19, 2007 | 19.35 | 19.35 | 19.10 | 19.27 | 1,088,244 | -0.17(-0.86%) |
Oct 18, 2007 | 19.45 | 19.51 | 19.23 | 19.44 | 634,406 | -0.23(-1.17%) |
Oct 17, 2007 | 19.69 | 19.81 | 19.07 | 19.67 | 1,003,603 | +0.11(+0.54%) |
Oct 16, 2007 | 19.63 | 19.72 | 19.10 | 19.56 | 1,410,848 | -0.22(-1.13%) |
Oct 15, 2007 | 20.24 | 20.24 | 19.69 | 19.79 | 1,077,765 | -0.29(-1.45%) |
Oct 12, 2007 | 19.82 | 20.19 | 19.71 | 20.08 | 1,118,392 | +0.32(+1.63%) |
Oct 11, 2007 | 20.16 | 20.28 | 19.56 | 19.76 | 1,194,328 | -0.39(-1.94%) |
Oct 10, 2007 | 20.31 | 20.32 | 19.92 | 20.15 | 1,131,451 | -0.17(-0.82%) |
Oct 09, 2007 | 20.39 | 20.39 | 19.92 | 20.31 | 1,762,633 | +0.10(+0.49%) |
Oct 08, 2007 | 20.21 | 20.39 | 20.08 | 20.21 | 2,090,074 | +0.14(+0.71%) |
Oct 05, 2007 | 19.73 | 20.31 | 19.72 | 20.07 | 2,774,459 | +0.30(+1.51%) |
Oct 04, 2007 | 19.51 | 19.89 | 19.45 | 19.77 | 14,750,307 | +0.08(+0.41%) |
Oct 03, 2007 | 20.34 | 20.34 | 19.60 | 19.69 | 2,883,606 | -0.81(-3.93%) |
Oct 02, 2007 | 20.72 | 20.75 | 20.39 | 20.50 | 949,916 | -0.19(-0.90%) |
Oct 01, 2007 | 20.81 | 20.87 | 20.56 | 20.69 | 833,030 | -0.04(-0.21%) |
Sep 28, 2007 | 20.78 | 20.86 | 20.59 | 20.73 | 460,931 | -0.17(-0.83%) |
Sep 27, 2007 | 21.93 | 22.53 | 20.54 | 20.90 | 887,201 | -1.07(-4.88%) |
Sep 26, 2007 | 22.12 | 22.14 | 21.81 | 21.98 | 346,787 | -0.35(-1.56%) |
Sep 25, 2007 | 22.21 | 22.35 | 22.11 | 22.32 | 340,660 | -0.01(-0.03%) |
Sep 24, 2007 | 22.64 | 22.76 | 22.24 | 22.33 | 696,315 | -0.24(-1.07%) |
Sep 21, 2007 | 22.25 | 22.65 | 22.25 | 22.57 | 346,787 | +0.33(+1.48%) |
Sep 20, 2007 | 22.37 | 22.40 | 22.10 | 22.24 | 271,980 | -0.17(-0.75%) |
Sep 19, 2007 | 21.86 | 22.49 | 21.83 | 22.41 | 873,175 | +0.81(+3.73%) |
Sep 18, 2007 | 20.65 | 21.62 | 20.62 | 21.60 | 791,435 | +0.96(+4.66%) |
Sep 17, 2007 | 20.78 | 20.95 | 20.64 | 20.64 | 452,226 | -0.11(-0.51%) |
Sep 14, 2007 | 20.93 | 21.09 | 20.67 | 20.75 | 577,978 | +0.10(+0.48%) |
Sep 13, 2007 | 20.53 | 20.70 | 20.46 | 20.65 | 553,150 | +0.12(+0.60%) |
Sep 12, 2007 | 21.24 | 21.46 | 20.52 | 20.52 | 769,993 | -0.91(-4.23%) |
Sep 11, 2007 | 20.78 | 21.43 | 20.70 | 21.43 | 437,716 | +0.75(+3.63%) |
Sep 10, 2007 | 21.58 | 21.59 | 20.59 | 20.68 | 632,149 | -0.90(-4.17%) |
Sep 07, 2007 | 21.71 | 21.84 | 21.40 | 21.58 | 1,048,100 | -0.66(-2.96%) |
Sep 06, 2007 | 22.32 | 22.57 | 21.81 | 22.24 | 732,106 | +0.10(+0.45%) |
Sep 05, 2007 | 21.62 | 22.17 | 21.48 | 22.14 | 641,177 | +0.53(+2.47%) |
Sep 04, 2007 | 21.59 | 21.95 | 21.44 | 21.60 | 631,987 | +0.21(+0.99%) |
Aug 31, 2007 | 20.79 | 21.49 | 20.79 | 21.39 | 494,143 | +0.60(+2.89%) |
Aug 30, 2007 | 20.88 | 20.89 | 20.60 | 20.79 | 389,349 | -0.04(-0.21%) |
Aug 29, 2007 | 20.79 | 21.13 | 20.71 | 20.83 | 761,771 | +0.12(+0.60%) |
Aug 28, 2007 | 20.87 | 20.87 | 20.47 | 20.71 | 814,974 | +0.17(+0.81%) |
Aug 27, 2007 | 20.31 | 21.13 | 20.31 | 20.54 | 1,113,878 | +0.24(+1.16%) |
Aug 24, 2007 | 20.54 | 20.82 | 20.16 | 20.31 | 2,416,870 | +0.96(+4.97%) |
Aug 23, 2007 | 19.82 | 19.92 | 19.27 | 19.35 | 671,648 | -0.47(-2.38%) |
Aug 22, 2007 | 19.02 | 19.83 | 19.02 | 19.82 | 528,967 | +1.15(+6.15%) |
Aug 21, 2007 | 18.69 | 19.12 | 18.45 | 18.67 | 312,447 | -0.06(-0.33%) |
Aug 20, 2007 | 19.10 | 19.38 | 18.61 | 18.73 | 480,278 | -0.11(-0.56%) |
Aug 17, 2007 | 19.23 | 19.74 | 17.96 | 18.84 | 908,482 | +0.94(+5.27%) |
Aug 16, 2007 | 18.71 | 18.79 | 17.30 | 17.89 | 1,468,243 | -1.29(-6.73%) |
Aug 15, 2007 | 19.54 | 19.67 | 18.94 | 19.18 | 814,651 | -0.49(-2.49%) |
Aug 14, 2007 | 20.62 | 21.09 | 19.60 | 19.67 | 776,925 | -1.20(-5.74%) |
Aug 13, 2007 | 20.53 | 20.95 | 20.44 | 20.87 | 756,289 | +0.56(+2.75%) |
Aug 10, 2007 | 20.59 | 20.62 | 19.77 | 20.31 | 784,664 | -0.29(-1.39%) |
Aug 09, 2007 | 21.45 | 21.45 | 20.02 | 20.60 | 963,136 | -0.98(-4.54%) |
Aug 08, 2007 | 19.63 | 21.58 | 19.63 | 21.58 | 982,160 | +1.89(+9.61%) |
Aug 07, 2007 | 19.77 | 19.86 | 19.48 | 19.69 | 864,791 | -0.16(-0.81%) |
Aug 06, 2007 | 20.07 | 20.33 | 19.62 | 19.85 | 824,325 | -0.03(-0.17%) |
Aug 03, 2007 | 20.10 | 20.33 | 19.27 | 19.88 | 742,908 | +0.62(+3.21%) |
Aug 02, 2007 | 18.98 | 19.53 | 18.68 | 19.27 | 1,318,307 | +0.40(+2.10%) |
Aug 01, 2007 | 20.31 | 20.37 | 17.68 | 18.87 | 1,597,542 | -1.47(-7.23%) |
Jul 31, 2007 | 21.30 | 21.50 | 20.02 | 20.34 | 644,240 | -0.75(-3.56%) |
Jul 30, 2007 | 21.09 | 21.27 | 20.84 | 21.09 | 571,368 | +0.12(+0.56%) |
Jul 27, 2007 | 21.09 | 21.24 | 20.83 | 20.97 | 487,372 | -0.12(-0.56%) |
Jul 26, 2007 | 21.86 | 21.86 | 20.94 | 21.09 | 1,000,217 | -0.78(-3.55%) |
Jul 25, 2007 | 22.08 | 22.18 | 21.72 | 21.86 | 525,098 | -0.04(-0.17%) |
Jul 24, 2007 | 21.94 | 22.16 | 21.61 | 21.90 | 857,859 | -0.31(-1.40%) |
Jul 23, 2007 | 22.70 | 22.98 | 21.82 | 22.21 | 799,980 | -0.44(-1.94%) |
Jul 20, 2007 | 22.88 | 22.88 | 21.63 | 22.65 | 1,303,636 | -0.16(-0.71%) |
Jul 19, 2007 | 23.76 | 23.94 | 22.59 | 22.81 | 727,108 | -0.81(-3.41%) |
Jul 18, 2007 | 24.04 | 24.06 | 23.50 | 23.62 | 217,648 | -0.53(-2.18%) |
Jul 17, 2007 | 24.18 | 24.28 | 24.07 | 24.15 | 171,539 | +0.09(+0.39%) |
Jul 16, 2007 | 24.08 | 24.30 | 24.04 | 24.05 | 187,178 | +0.06(+0.26%) |
Jul 13, 2007 | 24.07 | 24.27 | 23.88 | 23.99 | 200,398 | +0.08(+0.34%) |
Jul 12, 2007 | 24.15 | 24.19 | 23.86 | 23.91 | 203,783 | -0.06(-0.26%) |
Jul 11, 2007 | 24.05 | 24.23 | 23.94 | 23.97 | 282,943 | -0.18(-0.74%) |
Jul 10, 2007 | 24.88 | 24.88 | 24.01 | 24.15 | 364,199 | -0.67(-2.70%) |
Jul 09, 2007 | 25.18 | 25.22 | 24.66 | 24.82 | 240,703 | -0.17(-0.69%) |
Jul 06, 2007 | 24.81 | 25.03 | 24.76 | 25.00 | 265,854 | +0.22(+0.88%) |
Jul 05, 2007 | 24.67 | 24.79 | 24.67 | 24.78 | 146,389 | +0.20(+0.83%) |
Jul 03, 2007 | 24.73 | 24.81 | 24.53 | 24.57 | 124,462 | -0.17(-0.68%) |
Jul 02, 2007 | 24.70 | 24.77 | 24.66 | 24.74 | 262,146 | +0.05(+0.20%) |
Jun 29, 2007 | 24.62 | 24.77 | 24.40 | 24.69 | 343,885 | +0.10(+0.40%) |
Jun 28, 2007 | 24.75 | 24.87 | 24.59 | 24.59 | 119,465 | -0.14(-0.58%) |
Jun 27, 2007 | 24.53 | 24.84 | 24.35 | 24.74 | 359,846 | -0.06(-0.25%) |
Jun 26, 2007 | 24.83 | 25.10 | 24.75 | 24.80 | 472,539 | -0.05(-0.20%) |
Jun 25, 2007 | 25.26 | 25.49 | 24.77 | 24.85 | 588,619 | -0.26(-1.04%) |
Jun 22, 2007 | 24.94 | 25.36 | 24.59 | 25.11 | 1,982,217 | +0.22(+0.87%) |
Jun 21, 2007 | 24.96 | 25.10 | 24.77 | 24.89 | 234,577 | +0.04(+0.15%) |
Jun 20, 2007 | 25.21 | 25.62 | 24.76 | 24.85 | 265,370 | -0.32(-1.26%) |
Jun 19, 2007 | 24.66 | 25.37 | 24.66 | 25.17 | 258,760 | +0.61(+2.47%) |
Jun 18, 2007 | 24.28 | 24.97 | 24.28 | 24.56 | 890,264 | +0.50(+2.06%) |
Jun 15, 2007 | 23.87 | 24.35 | 23.86 | 24.07 | 573,142 | +0.68(+2.92%) |
Jun 14, 2007 | 23.31 | 23.56 | 23.22 | 23.38 | 222,001 | +0.05(+0.21%) |
Jun 13, 2007 | 23.22 | 23.71 | 23.20 | 23.33 | 269,884 | +0.07(+0.32%) |
Jun 12, 2007 | 23.38 | 23.48 | 23.19 | 23.26 | 161,705 | -0.22(-0.95%) |
Jun 11, 2007 | 23.33 | 23.63 | 23.33 | 23.48 | 138,327 | +0.07(+0.32%) |
Jun 08, 2007 | 23.87 | 23.87 | 23.06 | 23.41 | 174,441 | -0.43(-1.80%) |
Jun 07, 2007 | 24.23 | 24.41 | 23.76 | 23.84 | 188,951 | -0.43(-1.76%) |
Jun 06, 2007 | 24.15 | 24.67 | 23.92 | 24.26 | 284,878 | +0.12(+0.49%) |
Jun 05, 2007 | 24.12 | 24.43 | 24.10 | 24.15 | 282,621 | +0.07(+0.28%) |
Jun 04, 2007 | 24.18 | 24.25 | 24.03 | 24.08 | 237,801 | -0.06(-0.23%) |