Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.98 | 13.20 | 12.54 | 12.79 | 185,681 | -0.36(-2.74%) |
Jul 30, 2008 | 13.02 | 13.26 | 12.85 | 13.15 | 119,272 | +0.16(+1.23%) |
Jul 29, 2008 | 12.99 | 13.08 | 12.65 | 12.99 | 114,316 | +0.19(+1.48%) |
Jul 28, 2008 | 13.29 | 13.38 | 12.10 | 12.80 | 364,069 | -0.57(-4.26%) |
Jul 25, 2008 | 13.41 | 13.74 | 13.17 | 13.37 | 139,027 | +0.10(+0.75%) |
Jul 24, 2008 | 14.35 | 14.35 | 12.94 | 13.27 | 430,989 | -0.02(-0.15%) |
Jul 23, 2008 | 14.11 | 14.11 | 13.21 | 13.29 | 531,996 | -0.48(-3.49%) |
Jul 22, 2008 | 14.10 | 14.12 | 13.68 | 13.77 | 212,957 | -0.33(-2.34%) |
Jul 21, 2008 | 14.34 | 14.54 | 14.05 | 14.10 | 136,110 | -0.12(-0.84%) |
Jul 18, 2008 | 14.11 | 14.33 | 13.72 | 14.22 | 68,082 | +0.03(+0.21%) |
Jul 17, 2008 | 14.18 | 14.62 | 13.74 | 14.19 | 175,671 | +0.04(+0.28%) |
Jul 16, 2008 | 13.26 | 14.48 | 13.26 | 14.15 | 190,749 | +0.98(+7.44%) |
Jul 15, 2008 | 13.27 | 13.61 | 12.74 | 13.17 | 156,728 | -0.21(-1.57%) |
Jul 14, 2008 | 13.69 | 13.69 | 13.14 | 13.38 | 114,764 | -0.35(-2.55%) |
Jul 11, 2008 | 13.59 | 14.05 | 13.24 | 13.73 | 162,888 | -0.05(-0.36%) |
Jul 10, 2008 | 14.10 | 14.10 | 13.52 | 13.78 | 138,025 | -0.41(-2.89%) |
Jul 09, 2008 | 14.29 | 14.88 | 14.00 | 14.19 | 202,912 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.27 | 13.46 | 14.13 | 184,533 | +0.44(+3.21%) |
Jul 07, 2008 | 13.29 | 13.97 | 13.22 | 13.69 | 196,222 | +0.40(+3.01%) |
Jul 04, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.01(+0.08%) |
Jul 02, 2008 | 14.21 | 14.46 | 13.26 | 13.28 | 247,541 | -0.71(-5.08%) |
Jul 01, 2008 | 13.40 | 14.29 | 13.32 | 13.99 | 393,170 | +0.45(+3.32%) |
Jun 30, 2008 | 13.75 | 13.80 | 13.19 | 13.54 | 494,898 | -0.48(-3.42%) |
Jun 27, 2008 | 14.25 | 14.58 | 13.81 | 14.02 | 241,158 | -0.29(-2.03%) |
Jun 26, 2008 | 15.46 | 15.48 | 14.18 | 14.31 | 490,007 | -1.39(-8.85%) |
Jun 25, 2008 | 15.55 | 15.94 | 15.53 | 15.70 | 204,976 | +0.33(+2.15%) |
Jun 24, 2008 | 14.87 | 15.81 | 14.69 | 15.37 | 583,473 | +0.51(+3.43%) |
Jun 23, 2008 | 15.08 | 15.08 | 14.18 | 14.86 | 576,309 | -0.44(-2.88%) |
Jun 20, 2008 | 16.40 | 16.40 | 15.01 | 15.30 | 552,877 | -1.21(-7.33%) |
Jun 19, 2008 | 16.20 | 16.60 | 15.87 | 16.51 | 372,491 | +0.33(+2.04%) |
Jun 18, 2008 | 15.77 | 16.32 | 15.62 | 16.18 | 349,169 | +0.31(+1.95%) |
Jun 17, 2008 | 15.82 | 16.22 | 15.62 | 15.87 | 316,006 | -0.01(-0.06%) |
Jun 16, 2008 | 15.71 | 15.94 | 15.50 | 15.88 | 110,298 | +0.17(+1.08%) |
Jun 13, 2008 | 15.62 | 15.99 | 15.59 | 15.71 | 424,877 | -0.12(-0.76%) |
Jun 12, 2008 | 16.00 | 16.00 | 15.56 | 15.83 | 159,852 | -0.24(-1.49%) |
Jun 11, 2008 | 16.28 | 16.28 | 15.93 | 16.07 | 113,965 | -0.30(-1.83%) |
Jun 10, 2008 | 16.36 | 16.67 | 16.02 | 16.37 | 163,919 | -0.24(-1.44%) |
Jun 09, 2008 | 17.01 | 17.18 | 16.57 | 16.61 | 114,749 | -0.30(-1.77%) |
Jun 06, 2008 | 16.80 | 17.40 | 16.56 | 16.91 | 318,921 | -0.04(-0.24%) |
Jun 05, 2008 | 17.00 | 17.47 | 16.73 | 16.95 | 578,275 | -0.04(-0.24%) |
Jun 04, 2008 | 16.77 | 16.99 | 16.53 | 16.99 | 217,630 | +0.07(+0.41%) |
Jun 03, 2008 | 16.95 | 17.00 | 16.73 | 16.92 | 406,153 | +0.15(+0.89%) |
Jun 02, 2008 | 16.07 | 16.95 | 16.07 | 16.77 | 292,430 | +0.43(+2.63%) |
May 30, 2008 | 16.35 | 16.47 | 16.21 | 16.34 | 187,655 | +0.02(+0.12%) |
May 29, 2008 | 16.30 | 16.37 | 16.00 | 16.32 | 186,974 | +0.27(+1.68%) |
May 28, 2008 | 15.99 | 16.29 | 15.92 | 16.05 | 227,801 | +0.08(+0.50%) |
May 27, 2008 | 15.99 | 16.10 | 15.76 | 15.97 | 303,530 | -0.13(-0.81%) |
May 26, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.00(+0.00%) |
May 23, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.74(+4.82%) |
May 22, 2008 | 15.84 | 15.84 | 15.17 | 15.36 | 165,275 | -0.47(-2.97%) |
May 21, 2008 | 15.67 | 15.94 | 15.56 | 15.83 | 159,585 | +0.27(+1.74%) |
May 20, 2008 | 15.90 | 15.90 | 15.21 | 15.56 | 254,560 | -0.46(-2.87%) |
May 19, 2008 | 16.01 | 16.13 | 15.80 | 16.02 | 181,934 | +0.06(+0.38%) |
May 16, 2008 | 16.00 | 16.21 | 15.80 | 15.96 | 159,561 | -0.02(-0.13%) |
May 15, 2008 | 16.66 | 16.66 | 15.26 | 15.98 | 547,352 | -0.66(-3.97%) |
May 14, 2008 | 16.94 | 16.99 | 16.61 | 16.64 | 337,396 | -0.22(-1.30%) |
May 13, 2008 | 16.72 | 16.98 | 16.72 | 16.86 | 334,702 | +0.14(+0.84%) |
May 12, 2008 | 16.39 | 16.78 | 16.39 | 16.72 | 384,397 | +0.32(+1.95%) |
May 09, 2008 | 16.13 | 16.41 | 15.74 | 16.40 | 108,616 | +0.08(+0.49%) |
May 08, 2008 | 16.01 | 16.45 | 15.85 | 16.32 | 114,195 | +0.33(+2.06%) |
May 07, 2008 | 16.50 | 16.50 | 15.72 | 15.99 | 235,622 | -0.49(-2.97%) |
May 06, 2008 | 16.48 | 16.50 | 16.00 | 16.48 | 310,457 | +0.20(+1.23%) |
May 05, 2008 | 16.17 | 16.48 | 16.05 | 16.28 | 475,581 | +0.39(+2.45%) |
May 02, 2008 | 15.08 | 16.00 | 15.01 | 15.89 | 384,936 | +0.98(+6.54%) |
May 01, 2008 | 14.94 | 15.10 | 14.51 | 14.91 | 127,337 | -0.06(-0.37%) |
Apr 30, 2008 | 15.11 | 15.26 | 14.84 | 14.97 | 251,428 | -0.15(-0.99%) |
Apr 29, 2008 | 15.10 | 15.15 | 14.64 | 15.12 | 285,228 | -0.06(-0.40%) |
Apr 28, 2008 | 15.29 | 15.50 | 15.10 | 15.18 | 248,045 | -0.24(-1.56%) |
Apr 25, 2008 | 15.50 | 15.56 | 14.95 | 15.42 | 146,441 | -0.11(-0.71%) |
Apr 24, 2008 | 16.00 | 16.35 | 15.45 | 15.53 | 1,630,889 | +0.38(+2.51%) |
Apr 23, 2008 | 14.50 | 15.49 | 14.43 | 15.15 | 817,019 | +0.60(+4.12%) |
Apr 22, 2008 | 14.71 | 14.97 | 13.82 | 14.55 | 361,448 | -0.03(-0.21%) |
Apr 21, 2008 | 13.27 | 14.95 | 13.25 | 14.58 | 509,976 | +1.28(+9.62%) |
Apr 18, 2008 | 12.40 | 13.73 | 12.22 | 13.30 | 675,852 | +1.10(+9.02%) |
Apr 17, 2008 | 12.24 | 12.44 | 12.09 | 12.20 | 474,327 | +0.00(+0.00%) |
Apr 16, 2008 | 12.37 | 12.46 | 12.02 | 12.20 | 501,997 | +0.13(+1.08%) |
Apr 15, 2008 | 12.69 | 12.77 | 12.00 | 12.07 | 203,873 | -0.43(-3.44%) |
Apr 14, 2008 | 12.88 | 12.97 | 12.26 | 12.50 | 437,305 | -0.47(-3.62%) |
Apr 11, 2008 | 12.77 | 13.04 | 12.77 | 12.97 | 66,644 | -0.03(-0.23%) |
Apr 10, 2008 | 13.30 | 13.30 | 12.88 | 13.00 | 192,439 | -0.32(-2.40%) |
Apr 09, 2008 | 13.81 | 13.81 | 13.32 | 13.32 | 119,436 | -0.34(-2.49%) |
Apr 08, 2008 | 13.17 | 13.89 | 13.17 | 13.66 | 126,629 | +0.27(+2.02%) |
Apr 07, 2008 | 13.06 | 13.45 | 13.00 | 13.39 | 47,078 | +0.64(+5.02%) |
Apr 04, 2008 | 13.30 | 13.30 | 12.64 | 12.75 | 284,742 | -0.42(-3.19%) |
Apr 03, 2008 | 13.69 | 13.69 | 13.10 | 13.17 | 142,966 | -0.78(-5.59%) |
Apr 02, 2008 | 14.77 | 14.88 | 13.75 | 13.95 | 224,296 | -0.62(-4.26%) |
Apr 01, 2008 | 14.45 | 14.75 | 14.19 | 14.57 | 150,736 | +0.64(+4.59%) |
Mar 31, 2008 | 13.66 | 14.09 | 13.53 | 13.93 | 75,296 | +0.23(+1.68%) |
Mar 28, 2008 | 13.91 | 14.21 | 13.67 | 13.70 | 284,109 | -0.30(-2.14%) |
Mar 27, 2008 | 13.92 | 14.11 | 13.75 | 14.00 | 148,963 | +0.02(+0.14%) |
Mar 26, 2008 | 13.52 | 14.21 | 13.50 | 13.98 | 460,038 | +0.22(+1.60%) |
Mar 25, 2008 | 13.54 | 14.13 | 13.45 | 13.76 | 165,742 | +0.24(+1.78%) |
Mar 24, 2008 | 13.10 | 13.58 | 12.75 | 13.52 | 258,050 | +1.00(+7.99%) |
Mar 21, 2008 | 11.79 | 12.71 | 11.77 | 12.52 | 154,588 | +0.00(+0.00%) |
Mar 20, 2008 | 11.79 | 12.71 | 11.77 | 12.52 | 154,588 | +0.91(+7.84%) |
Mar 19, 2008 | 11.28 | 12.08 | 11.12 | 11.61 | 157,894 | +0.49(+4.43%) |
Mar 18, 2008 | 11.15 | 11.29 | 10.86 | 11.12 | 248,395 | +0.07(+0.62%) |
Mar 17, 2008 | 11.51 | 11.52 | 10.85 | 11.05 | 247,080 | -0.90(-7.53%) |
Mar 14, 2008 | 12.24 | 12.51 | 11.67 | 11.95 | 150,408 | -0.11(-0.91%) |
Mar 13, 2008 | 12.56 | 12.56 | 11.44 | 12.06 | 472,780 | -0.73(-5.71%) |
Mar 12, 2008 | 13.00 | 13.33 | 12.56 | 12.79 | 228,959 | -0.21(-1.62%) |
Mar 11, 2008 | 12.99 | 13.40 | 12.63 | 13.00 | 116,840 | +0.23(+1.80%) |
Mar 10, 2008 | 13.56 | 13.70 | 12.64 | 12.77 | 133,425 | -0.93(-6.79%) |
Mar 07, 2008 | 14.13 | 14.29 | 13.60 | 13.70 | 140,129 | -0.59(-4.13%) |
Mar 06, 2008 | 14.91 | 14.91 | 14.05 | 14.29 | 152,435 | -0.34(-2.32%) |
Mar 05, 2008 | 14.18 | 15.10 | 14.07 | 14.63 | 122,067 | +0.46(+3.25%) |
Mar 04, 2008 | 14.32 | 14.46 | 13.89 | 14.17 | 274,212 | -0.19(-1.32%) |
Mar 03, 2008 | 14.81 | 15.15 | 14.27 | 14.36 | 303,719 | -0.94(-6.14%) |
Feb 29, 2008 | 15.58 | 15.63 | 14.90 | 15.30 | 204,237 | -0.73(-4.55%) |
Feb 28, 2008 | 16.30 | 16.47 | 15.55 | 16.03 | 129,393 | -0.41(-2.49%) |
Feb 27, 2008 | 16.37 | 16.50 | 15.91 | 16.44 | 181,653 | +0.02(+0.12%) |
Feb 26, 2008 | 15.76 | 16.49 | 15.72 | 16.42 | 148,585 | +0.58(+3.66%) |
Feb 25, 2008 | 15.06 | 15.95 | 14.82 | 15.84 | 326,407 | +1.21(+8.27%) |
Feb 22, 2008 | 14.98 | 15.03 | 14.42 | 14.63 | 208,687 | -0.36(-2.40%) |
Feb 21, 2008 | 15.38 | 15.38 | 14.82 | 14.99 | 141,242 | -0.29(-1.90%) |
Feb 20, 2008 | 14.89 | 15.31 | 14.51 | 15.28 | 187,123 | +0.24(+1.60%) |
Feb 19, 2008 | 15.34 | 15.70 | 14.89 | 15.04 | 116,830 | +0.00(+0.00%) |
Feb 18, 2008 | 15.17 | 15.37 | 14.54 | 15.04 | 221,462 | +0.00(+0.00%) |
Feb 15, 2008 | 15.17 | 15.37 | 14.54 | 15.04 | 221,462 | -0.18(-1.18%) |
Feb 14, 2008 | 15.92 | 16.18 | 15.05 | 15.22 | 93,161 | -1.01(-6.22%) |
Feb 13, 2008 | 15.40 | 16.30 | 15.09 | 16.23 | 230,770 | +1.06(+6.99%) |
Feb 12, 2008 | 15.53 | 15.85 | 15.00 | 15.17 | 159,319 | -0.32(-2.07%) |
Feb 11, 2008 | 14.33 | 15.50 | 13.98 | 15.49 | 327,984 | +0.99(+6.83%) |
Feb 08, 2008 | 14.55 | 14.66 | 14.12 | 14.50 | 80,328 | -0.27(-1.83%) |
Feb 07, 2008 | 14.36 | 14.83 | 13.84 | 14.77 | 255,623 | +0.26(+1.79%) |
Feb 06, 2008 | 15.41 | 15.43 | 14.41 | 14.51 | 347,129 | -0.82(-5.35%) |
Feb 05, 2008 | 15.98 | 16.23 | 15.11 | 15.33 | 152,542 | -0.67(-4.19%) |
Feb 04, 2008 | 16.14 | 16.44 | 15.94 | 16.00 | 85,574 | -0.21(-1.30%) |
Feb 01, 2008 | 15.50 | 16.40 | 15.18 | 16.21 | 379,299 | +0.38(+2.40%) |
Jan 31, 2008 | 14.90 | 16.60 | 14.50 | 15.83 | 1,352,695 | +1.32(+9.10%) |
Jan 30, 2008 | 14.60 | 15.23 | 14.44 | 14.51 | 547,996 | -0.36(-2.42%) |
Jan 29, 2008 | 14.71 | 15.01 | 14.50 | 14.87 | 220,386 | +0.33(+2.27%) |
Jan 28, 2008 | 14.47 | 14.77 | 13.95 | 14.54 | 230,945 | +0.23(+1.61%) |
Jan 25, 2008 | 15.04 | 15.28 | 13.90 | 14.31 | 368,188 | -0.67(-4.47%) |
Jan 24, 2008 | 13.71 | 15.12 | 13.71 | 14.98 | 650,019 | +1.24(+9.02%) |
Jan 23, 2008 | 12.46 | 13.74 | 12.10 | 13.74 | 480,801 | +0.54(+4.09%) |
Jan 22, 2008 | 12.51 | 13.46 | 12.36 | 13.20 | 422,052 | +0.28(+2.17%) |
Jan 21, 2008 | 13.94 | 13.99 | 12.80 | 12.92 | 530,496 | +0.00(+0.00%) |
Jan 18, 2008 | 13.94 | 13.99 | 12.80 | 12.92 | 530,496 | -0.96(-6.88%) |
Jan 17, 2008 | 15.28 | 15.55 | 13.67 | 13.88 | 678,350 | -1.38(-9.08%) |
Jan 16, 2008 | 15.54 | 15.90 | 14.95 | 15.26 | 472,414 | -0.46(-2.93%) |
Jan 15, 2008 | 15.73 | 16.03 | 15.04 | 15.72 | 309,258 | -0.45(-2.78%) |
Jan 14, 2008 | 16.51 | 16.64 | 15.87 | 16.17 | 76,187 | -0.20(-1.22%) |
Jan 11, 2008 | 16.20 | 17.09 | 15.56 | 16.37 | 384,162 | +0.10(+0.61%) |
Jan 10, 2008 | 15.50 | 16.37 | 15.27 | 16.27 | 145,025 | +0.50(+3.17%) |
Jan 09, 2008 | 16.39 | 16.39 | 15.15 | 15.77 | 411,358 | -0.49(-3.01%) |
Jan 08, 2008 | 16.69 | 17.22 | 16.24 | 16.26 | 135,490 | -0.43(-2.58%) |
Jan 07, 2008 | 16.83 | 17.16 | 16.25 | 16.69 | 239,005 | -0.26(-1.53%) |
Jan 04, 2008 | 18.09 | 18.38 | 16.51 | 16.95 | 320,167 | -1.56(-8.43%) |
Jan 03, 2008 | 19.07 | 19.23 | 18.15 | 18.51 | 170,494 | -0.80(-4.14%) |
Jan 02, 2008 | 18.77 | 19.95 | 18.28 | 19.31 | 527,766 | +1.09(+5.98%) |
Jan 01, 2008 | 18.22 | 18.33 | 17.69 | 18.22 | 290,111 | +0.00(+0.00%) |
Dec 31, 2007 | 18.22 | 18.33 | 17.69 | 18.22 | 290,111 | +0.21(+1.17%) |
Dec 28, 2007 | 17.66 | 18.04 | 17.42 | 18.01 | 94,049 | +0.43(+2.45%) |
Dec 27, 2007 | 18.35 | 18.54 | 17.38 | 17.58 | 113,283 | -0.73(-3.99%) |
Dec 26, 2007 | 18.16 | 18.85 | 18.01 | 18.31 | 149,147 | +0.22(+1.22%) |
Dec 24, 2007 | 18.00 | 18.20 | 17.84 | 18.09 | 32,621 | +0.19(+1.06%) |
Dec 21, 2007 | 18.31 | 18.54 | 17.15 | 17.90 | 289,462 | -0.17(-0.94%) |
Dec 20, 2007 | 17.73 | 18.09 | 17.40 | 18.07 | 120,194 | +0.51(+2.90%) |
Dec 19, 2007 | 17.58 | 17.82 | 17.15 | 17.56 | 132,443 | -0.07(-0.40%) |
Dec 18, 2007 | 17.63 | 18.20 | 17.06 | 17.63 | 173,681 | +0.18(+1.03%) |
Dec 17, 2007 | 18.26 | 18.54 | 17.33 | 17.45 | 266,594 | -0.94(-5.11%) |
Dec 14, 2007 | 17.31 | 18.58 | 17.31 | 18.39 | 193,291 | +0.91(+5.21%) |
Dec 13, 2007 | 17.57 | 17.57 | 17.12 | 17.48 | 98,811 | -0.24(-1.35%) |
Dec 12, 2007 | 17.66 | 18.05 | 17.38 | 17.72 | 268,222 | +0.50(+2.90%) |
Dec 11, 2007 | 17.68 | 17.77 | 17.07 | 17.22 | 148,539 | -0.35(-1.99%) |
Dec 10, 2007 | 18.15 | 18.28 | 17.57 | 17.57 | 81,483 | -0.43(-2.39%) |
Dec 07, 2007 | 18.06 | 18.34 | 17.93 | 18.00 | 112,078 | -0.17(-0.94%) |
Dec 06, 2007 | 17.09 | 18.41 | 17.09 | 18.17 | 470,262 | +1.29(+7.64%) |
Dec 05, 2007 | 17.10 | 17.46 | 16.10 | 16.88 | 378,300 | -0.14(-0.82%) |
Dec 04, 2007 | 17.28 | 17.94 | 16.98 | 17.02 | 268,615 | -0.50(-2.85%) |
Dec 03, 2007 | 17.70 | 17.99 | 17.37 | 17.52 | 203,568 | -0.22(-1.24%) |
Nov 30, 2007 | 18.19 | 18.21 | 17.15 | 17.74 | 435,828 | -0.34(-1.88%) |
Nov 29, 2007 | 17.69 | 18.15 | 17.61 | 18.08 | 183,925 | +0.67(+3.85%) |
Nov 28, 2007 | 16.25 | 17.73 | 16.25 | 17.41 | 368,902 | +1.32(+8.20%) |
Nov 27, 2007 | 17.05 | 17.32 | 16.04 | 16.09 | 346,425 | -1.09(-6.34%) |
Nov 26, 2007 | 18.33 | 18.33 | 17.00 | 17.18 | 186,673 | -1.15(-6.27%) |
Nov 23, 2007 | 18.04 | 18.47 | 17.83 | 18.33 | 79,701 | +0.33(+1.83%) |
Nov 21, 2007 | 18.67 | 19.16 | 17.85 | 18.00 | 241,865 | -1.15(-6.01%) |
Nov 20, 2007 | 19.55 | 20.00 | 18.93 | 19.15 | 180,594 | -0.33(-1.69%) |
Nov 19, 2007 | 20.17 | 20.17 | 19.17 | 19.48 | 111,534 | -0.87(-4.28%) |
Nov 16, 2007 | 19.78 | 20.35 | 19.54 | 20.35 | 329,174 | +0.33(+1.65%) |
Nov 15, 2007 | 19.16 | 20.75 | 19.07 | 20.02 | 505,000 | +0.89(+4.65%) |
Nov 14, 2007 | 19.72 | 19.94 | 19.12 | 19.13 | 202,996 | -0.32(-1.65%) |
Nov 13, 2007 | 19.12 | 19.84 | 19.12 | 19.45 | 222,542 | +0.57(+3.02%) |
Nov 12, 2007 | 19.47 | 19.55 | 18.85 | 18.88 | 183,318 | -0.52(-2.68%) |
Nov 09, 2007 | 20.37 | 20.44 | 18.96 | 19.40 | 444,691 | -1.08(-5.27%) |
Nov 08, 2007 | 22.13 | 22.63 | 18.68 | 20.48 | 691,929 | -1.69(-7.62%) |
Nov 07, 2007 | 23.02 | 23.50 | 21.60 | 22.17 | 251,150 | -1.32(-5.62%) |
Nov 06, 2007 | 23.18 | 23.54 | 23.15 | 23.49 | 416,915 | +0.30(+1.29%) |
Nov 05, 2007 | 22.64 | 23.34 | 22.25 | 23.19 | 224,698 | -0.07(-0.30%) |
Nov 02, 2007 | 23.70 | 23.84 | 22.88 | 23.26 | 317,823 | +0.02(+0.09%) |
Nov 01, 2007 | 23.09 | 23.75 | 22.90 | 23.24 | 485,684 | -0.37(-1.57%) |
Oct 31, 2007 | 22.50 | 23.61 | 22.47 | 23.61 | 737,505 | +0.77(+3.37%) |
Oct 30, 2007 | 22.70 | 23.05 | 22.18 | 22.84 | 377,821 | -0.41(-1.76%) |
Oct 29, 2007 | 23.12 | 23.41 | 22.80 | 23.25 | 858,114 | -1.02(-4.20%) |
Oct 26, 2007 | 24.00 | 24.78 | 23.75 | 24.27 | 491,266 | +0.34(+1.42%) |
Oct 25, 2007 | 23.10 | 24.00 | 21.94 | 23.93 | 982,001 | +1.39(+6.17%) |
Oct 24, 2007 | 23.75 | 24.42 | 21.65 | 22.54 | 1,030,992 | -1.61(-6.67%) |
Oct 23, 2007 | 22.52 | 24.85 | 22.10 | 24.15 | 822,808 | +2.18(+9.92%) |
Oct 22, 2007 | 21.06 | 22.17 | 20.84 | 21.97 | 547,200 | +1.17(+5.62%) |
Oct 19, 2007 | 21.67 | 21.81 | 20.44 | 20.80 | 465,557 | -0.74(-3.44%) |
Oct 18, 2007 | 21.81 | 21.95 | 21.44 | 21.54 | 159,350 | -0.46(-2.09%) |
Oct 17, 2007 | 22.34 | 22.78 | 21.69 | 22.00 | 360,904 | -0.11(-0.50%) |
Oct 16, 2007 | 22.66 | 22.67 | 21.98 | 22.11 | 236,873 | -0.86(-3.74%) |
Oct 15, 2007 | 23.47 | 23.59 | 22.82 | 22.97 | 211,744 | -0.69(-2.92%) |
Oct 12, 2007 | 22.63 | 24.00 | 22.54 | 23.66 | 728,334 | +0.85(+3.73%) |
Oct 11, 2007 | 22.39 | 24.25 | 21.64 | 22.81 | 997,466 | +0.67(+3.03%) |
Oct 10, 2007 | 20.75 | 22.42 | 20.62 | 22.14 | 653,540 | +1.26(+6.03%) |
Oct 09, 2007 | 20.59 | 20.95 | 19.92 | 20.88 | 718,161 | +0.25(+1.21%) |
Oct 08, 2007 | 21.37 | 21.50 | 20.60 | 20.63 | 200,118 | -0.76(-3.55%) |
Oct 05, 2007 | 20.53 | 21.73 | 20.47 | 21.39 | 194,708 | +0.71(+3.43%) |
Oct 04, 2007 | 20.00 | 20.75 | 19.67 | 20.68 | 358,523 | +0.63(+3.14%) |
Oct 03, 2007 | 19.64 | 20.05 | 19.61 | 20.05 | 226,673 | +0.16(+0.80%) |
Oct 02, 2007 | 19.81 | 20.00 | 19.68 | 19.89 | 451,670 | +0.25(+1.27%) |
Oct 01, 2007 | 19.50 | 19.89 | 19.50 | 19.64 | 118,151 | +0.11(+0.56%) |
Sep 28, 2007 | 19.75 | 19.75 | 19.20 | 19.53 | 139,736 | -0.21(-1.06%) |
Sep 27, 2007 | 19.89 | 20.00 | 19.27 | 19.74 | 407,642 | -0.26(-1.30%) |
Sep 26, 2007 | 19.11 | 20.10 | 19.00 | 20.00 | 653,230 | +1.01(+5.32%) |
Sep 25, 2007 | 18.41 | 19.08 | 18.41 | 18.99 | 144,038 | +0.36(+1.93%) |
Sep 24, 2007 | 18.68 | 18.86 | 18.45 | 18.63 | 91,819 | +0.04(+0.22%) |
Sep 21, 2007 | 19.00 | 19.00 | 18.37 | 18.59 | 262,360 | -0.22(-1.17%) |
Sep 20, 2007 | 18.85 | 19.10 | 18.21 | 18.81 | 222,521 | +0.01(+0.05%) |
Sep 19, 2007 | 17.91 | 19.09 | 17.90 | 18.80 | 740,781 | +0.95(+5.32%) |
Sep 18, 2007 | 17.84 | 18.10 | 17.32 | 17.85 | 337,381 | +0.14(+0.79%) |
Sep 17, 2007 | 17.90 | 18.13 | 17.55 | 17.71 | 259,313 | -0.34(-1.88%) |
Sep 14, 2007 | 18.43 | 18.48 | 17.90 | 18.05 | 475,663 | -0.65(-3.48%) |
Sep 13, 2007 | 17.93 | 19.05 | 17.93 | 18.70 | 497,466 | +0.49(+2.69%) |
Sep 12, 2007 | 17.71 | 18.44 | 17.50 | 18.21 | 433,860 | +0.36(+2.02%) |
Sep 11, 2007 | 18.00 | 18.00 | 17.75 | 17.85 | 233,312 | -0.15(-0.83%) |
Sep 10, 2007 | 18.25 | 18.60 | 17.75 | 18.00 | 927,735 | -0.09(-0.50%) |
Sep 07, 2007 | 17.66 | 18.15 | 16.75 | 18.09 | 756,513 | +0.07(+0.39%) |
Sep 06, 2007 | 16.83 | 18.11 | 16.78 | 18.02 | 1,283,146 | +1.02(+6.00%) |
Sep 05, 2007 | 16.45 | 17.06 | 16.45 | 17.00 | 811,271 | +0.50(+3.03%) |
Sep 04, 2007 | 15.70 | 16.57 | 15.70 | 16.50 | 508,788 | +0.40(+2.48%) |
Aug 31, 2007 | 15.61 | 16.17 | 15.16 | 16.10 | 377,076 | +0.60(+3.87%) |
Aug 30, 2007 | 16.06 | 16.09 | 15.07 | 15.50 | 560,662 | -0.78(-4.79%) |
Aug 29, 2007 | 16.62 | 16.62 | 16.22 | 16.28 | 97,380 | -0.22(-1.33%) |
Aug 28, 2007 | 16.41 | 16.57 | 16.33 | 16.50 | 192,750 | -0.06(-0.36%) |
Aug 27, 2007 | 16.17 | 16.61 | 16.10 | 16.56 | 340,923 | +0.30(+1.85%) |
Aug 24, 2007 | 15.32 | 16.40 | 15.24 | 16.26 | 309,959 | +1.01(+6.62%) |
Aug 23, 2007 | 14.72 | 15.63 | 14.72 | 15.25 | 368,862 | +0.55(+3.74%) |
Aug 22, 2007 | 15.00 | 15.00 | 14.35 | 14.70 | 358,896 | +0.00(+0.00%) |
Aug 21, 2007 | 15.46 | 15.71 | 14.67 | 14.70 | 103,368 | -0.90(-5.77%) |
Aug 20, 2007 | 16.25 | 16.35 | 15.27 | 15.60 | 192,454 | -0.54(-3.35%) |
Aug 17, 2007 | 15.85 | 16.29 | 15.66 | 16.14 | 381,044 | +0.14(+0.88%) |
Aug 16, 2007 | 16.00 | 16.10 | 15.30 | 16.00 | 213,823 | -0.21(-1.30%) |
Aug 15, 2007 | 16.39 | 16.45 | 16.00 | 16.21 | 293,365 | -0.26(-1.58%) |
Aug 14, 2007 | 16.58 | 16.58 | 16.25 | 16.47 | 101,958 | -0.08(-0.48%) |
Aug 13, 2007 | 16.46 | 16.65 | 16.13 | 16.55 | 597,850 | +0.53(+3.31%) |
Aug 10, 2007 | 18.00 | 18.00 | 15.99 | 16.02 | 1,582,972 | -3.16(-16.48%) |
Aug 09, 2007 | 18.67 | 19.92 | 18.58 | 19.18 | 156,399 | +0.21(+1.11%) |
Aug 08, 2007 | 18.25 | 19.00 | 18.00 | 18.97 | 192,021 | +0.60(+3.27%) |
Aug 07, 2007 | 19.17 | 19.35 | 17.80 | 18.37 | 228,667 | -0.55(-2.91%) |
Aug 06, 2007 | 19.25 | 19.33 | 18.75 | 18.92 | 191,381 | -0.13(-0.68%) |
Aug 03, 2007 | 18.85 | 19.82 | 18.68 | 19.05 | 471,039 | -0.69(-3.50%) |
Aug 02, 2007 | 19.64 | 20.11 | 19.52 | 19.74 | 113,906 | +0.24(+1.23%) |