Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.70 | 12.90 | 12.36 | 12.45 | 3,813,922 | -0.15(-1.22%) |
Apr 29, 2008 | 12.75 | 12.83 | 12.43 | 12.60 | 3,283,561 | -0.21(-1.63%) |
Apr 28, 2008 | 12.65 | 12.93 | 12.54 | 12.81 | 2,621,130 | +0.16(+1.27%) |
Apr 25, 2008 | 12.61 | 12.77 | 12.27 | 12.65 | 3,327,695 | +0.25(+2.02%) |
Apr 24, 2008 | 12.17 | 12.65 | 11.87 | 12.40 | 4,813,026 | +0.25(+2.08%) |
Apr 23, 2008 | 12.15 | 12.34 | 11.97 | 12.15 | 2,553,087 | +0.01(+0.06%) |
Apr 22, 2008 | 12.42 | 12.42 | 11.83 | 12.14 | 4,499,530 | -0.45(-3.61%) |
Apr 21, 2008 | 12.48 | 12.63 | 12.42 | 12.59 | 2,317,009 | +0.06(+0.50%) |
Apr 18, 2008 | 12.68 | 12.79 | 12.52 | 12.53 | 4,748,572 | +0.24(+1.92%) |
Apr 17, 2008 | 12.30 | 12.33 | 12.07 | 12.29 | 2,462,063 | -0.11(-0.92%) |
Apr 16, 2008 | 11.92 | 12.44 | 11.92 | 12.41 | 4,398,034 | +0.71(+6.07%) |
Apr 15, 2008 | 11.63 | 11.70 | 11.43 | 11.70 | 4,774,591 | +0.19(+1.69%) |
Apr 14, 2008 | 11.55 | 11.76 | 11.42 | 11.50 | 3,650,842 | -0.05(-0.42%) |
Apr 11, 2008 | 11.94 | 11.95 | 11.49 | 11.55 | 5,222,957 | -0.65(-5.36%) |
Apr 10, 2008 | 11.94 | 12.34 | 11.82 | 12.21 | 5,057,130 | +0.25(+2.12%) |
Apr 09, 2008 | 12.40 | 12.51 | 11.85 | 11.95 | 3,847,617 | -0.45(-3.63%) |
Apr 08, 2008 | 12.19 | 12.48 | 12.18 | 12.40 | 5,193,304 | +0.00(+0.04%) |
Apr 07, 2008 | 12.65 | 12.68 | 12.31 | 12.40 | 4,738,231 | -0.05(-0.41%) |
Apr 04, 2008 | 12.45 | 12.70 | 12.27 | 12.45 | 5,408,688 | -0.04(-0.29%) |
Apr 03, 2008 | 12.21 | 12.55 | 12.16 | 12.49 | 4,716,423 | +0.08(+0.67%) |
Apr 02, 2008 | 12.36 | 12.57 | 12.18 | 12.40 | 5,017,198 | +0.10(+0.79%) |
Apr 01, 2008 | 11.86 | 12.31 | 11.77 | 12.31 | 6,129,208 | +0.85(+7.39%) |
Mar 31, 2008 | 11.42 | 11.80 | 11.32 | 11.46 | 4,351,856 | +0.00(+0.02%) |
Mar 28, 2008 | 11.76 | 11.86 | 11.37 | 11.46 | 5,155,579 | -0.29(-2.47%) |
Mar 27, 2008 | 12.11 | 12.16 | 11.73 | 11.75 | 4,573,967 | -0.25(-2.08%) |
Mar 26, 2008 | 11.94 | 12.17 | 11.80 | 12.00 | 4,211,793 | -0.17(-1.36%) |
Mar 25, 2008 | 12.09 | 12.23 | 11.84 | 12.16 | 4,011,688 | +0.09(+0.72%) |
Mar 24, 2008 | 11.42 | 12.20 | 11.41 | 12.08 | 6,073,919 | +0.86(+7.63%) |
Mar 21, 2008 | 11.01 | 11.43 | 10.86 | 11.22 | 4,385,329 | +0.00(+0.00%) |
Mar 20, 2008 | 11.01 | 11.43 | 10.86 | 11.22 | 4,385,329 | +0.41(+3.78%) |
Mar 19, 2008 | 11.55 | 11.70 | 10.80 | 10.81 | 6,763,939 | -0.61(-5.32%) |
Mar 18, 2008 | 10.88 | 11.46 | 10.66 | 11.42 | 9,014,130 | +0.96(+9.19%) |
Mar 17, 2008 | 10.20 | 10.77 | 10.20 | 10.46 | 4,953,747 | -0.49(-4.44%) |
Mar 14, 2008 | 11.56 | 11.56 | 10.57 | 10.94 | 7,979,661 | -0.40(-3.50%) |
Mar 13, 2008 | 10.72 | 11.44 | 10.53 | 11.34 | 5,765,410 | +0.36(+3.30%) |
Mar 12, 2008 | 11.24 | 11.46 | 10.94 | 10.98 | 4,696,576 | -0.11(-1.01%) |
Mar 11, 2008 | 10.95 | 11.21 | 10.52 | 11.09 | 6,394,911 | +0.78(+7.55%) |
Mar 10, 2008 | 10.94 | 10.94 | 10.20 | 10.31 | 3,993,452 | -0.39(-3.64%) |
Mar 07, 2008 | 10.62 | 11.09 | 10.57 | 10.70 | 6,215,939 | -0.11(-1.01%) |
Mar 06, 2008 | 11.41 | 11.51 | 10.81 | 10.81 | 3,892,997 | -0.80(-6.85%) |
Mar 05, 2008 | 11.60 | 11.73 | 11.30 | 11.61 | 4,844,735 | +0.16(+1.42%) |
Mar 04, 2008 | 11.33 | 11.59 | 11.10 | 11.44 | 4,945,154 | -0.12(-1.07%) |
Mar 03, 2008 | 11.67 | 11.76 | 11.24 | 11.57 | 3,587,876 | -0.11(-0.92%) |
Feb 29, 2008 | 12.04 | 12.05 | 11.55 | 11.67 | 4,137,274 | -0.60(-4.86%) |
Feb 28, 2008 | 12.45 | 12.60 | 12.19 | 12.27 | 3,853,336 | -0.52(-4.09%) |
Feb 27, 2008 | 12.51 | 12.99 | 12.46 | 12.79 | 2,609,227 | +0.09(+0.71%) |
Feb 26, 2008 | 12.40 | 12.99 | 12.33 | 12.70 | 3,713,672 | +0.23(+1.81%) |
Feb 25, 2008 | 11.92 | 12.56 | 11.88 | 12.48 | 4,699,730 | +0.58(+4.91%) |
Feb 22, 2008 | 12.04 | 12.06 | 11.54 | 11.89 | 4,253,021 | -0.13(-1.11%) |
Feb 21, 2008 | 12.70 | 12.83 | 11.95 | 12.03 | 3,197,274 | -0.58(-4.57%) |
Feb 20, 2008 | 11.99 | 12.60 | 11.94 | 12.60 | 1,936,978 | +0.27(+2.21%) |
Feb 19, 2008 | 12.57 | 12.61 | 12.10 | 12.33 | 2,514,980 | +0.09(+0.71%) |
Feb 18, 2008 | 12.28 | 12.28 | 11.94 | 12.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.28 | 12.28 | 11.94 | 12.24 | 2,457,018 | -0.04(-0.32%) |
Feb 14, 2008 | 13.09 | 13.09 | 12.23 | 12.28 | 3,450,062 | -0.63(-4.88%) |
Feb 13, 2008 | 12.70 | 12.93 | 12.50 | 12.91 | 2,934,199 | +0.56(+4.51%) |
Feb 12, 2008 | 12.31 | 12.62 | 12.15 | 12.36 | 3,249,406 | +0.29(+2.42%) |
Feb 11, 2008 | 12.16 | 12.32 | 11.82 | 12.06 | 2,993,156 | -0.11(-0.92%) |
Feb 08, 2008 | 12.28 | 12.48 | 11.91 | 12.18 | 3,635,859 | -0.13(-1.05%) |
Feb 07, 2008 | 11.93 | 12.42 | 11.71 | 12.30 | 5,396,180 | +0.33(+2.76%) |
Feb 06, 2008 | 12.42 | 12.56 | 11.84 | 11.97 | 3,562,047 | -0.36(-2.90%) |
Feb 05, 2008 | 12.44 | 12.84 | 12.21 | 12.33 | 3,928,151 | -0.73(-5.57%) |
Feb 04, 2008 | 13.35 | 13.35 | 12.88 | 13.06 | 1,857,315 | -0.23(-1.76%) |
Feb 01, 2008 | 12.86 | 13.29 | 12.63 | 13.29 | 5,275,224 | +0.68(+5.42%) |
Jan 31, 2008 | 11.63 | 12.85 | 11.59 | 12.61 | 6,438,404 | +0.69(+5.80%) |
Jan 30, 2008 | 12.18 | 12.78 | 11.92 | 11.92 | 6,210,384 | -0.47(-3.77%) |
Jan 29, 2008 | 12.51 | 12.51 | 12.00 | 12.38 | 2,955,510 | +0.09(+0.75%) |
Jan 28, 2008 | 11.68 | 12.32 | 11.52 | 12.29 | 4,588,485 | +0.50(+4.21%) |
Jan 25, 2008 | 12.23 | 12.38 | 11.64 | 11.80 | 4,453,541 | -0.18(-1.50%) |
Jan 24, 2008 | 12.16 | 12.41 | 11.73 | 11.97 | 5,432,120 | -0.01(-0.11%) |
Jan 23, 2008 | 11.10 | 12.00 | 10.60 | 11.99 | 8,034,350 | +0.75(+6.69%) |
Jan 22, 2008 | 10.82 | 11.72 | 10.35 | 11.24 | 4,890,744 | -0.02(-0.22%) |
Jan 21, 2008 | 11.78 | 11.92 | 11.07 | 11.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.78 | 11.92 | 11.07 | 11.26 | 4,656,755 | -0.37(-3.18%) |
Jan 17, 2008 | 12.31 | 12.39 | 11.53 | 11.63 | 4,959,170 | -0.66(-5.40%) |
Jan 16, 2008 | 12.07 | 12.61 | 11.90 | 12.29 | 3,446,563 | +0.05(+0.42%) |
Jan 15, 2008 | 12.39 | 12.43 | 12.04 | 12.24 | 2,595,161 | -0.47(-3.67%) |
Jan 14, 2008 | 12.84 | 12.84 | 12.47 | 12.71 | 2,070,561 | +0.21(+1.67%) |
Jan 11, 2008 | 12.90 | 12.91 | 12.35 | 12.50 | 3,724,300 | -0.46(-3.58%) |
Jan 10, 2008 | 12.48 | 13.21 | 12.34 | 12.97 | 5,671,578 | +0.32(+2.56%) |
Jan 09, 2008 | 12.44 | 12.80 | 11.90 | 12.64 | 4,696,058 | +0.24(+1.92%) |
Jan 08, 2008 | 13.23 | 13.58 | 12.40 | 12.40 | 3,845,832 | -0.67(-5.12%) |
Jan 07, 2008 | 13.26 | 13.43 | 12.79 | 13.07 | 2,471,462 | -0.13(-1.01%) |
Jan 04, 2008 | 13.59 | 13.62 | 12.98 | 13.21 | 3,648,806 | -0.76(-5.47%) |
Jan 03, 2008 | 14.40 | 14.50 | 13.90 | 13.97 | 2,576,860 | -0.29(-2.05%) |
Jan 02, 2008 | 14.70 | 14.84 | 14.11 | 14.26 | 2,936,469 | -0.46(-3.14%) |
Jan 01, 2008 | 14.88 | 14.95 | 14.51 | 14.72 | 1,944,066 | +0.00(+0.00%) |
Dec 31, 2007 | 14.88 | 14.95 | 14.51 | 14.72 | 1,944,066 | -0.22(-1.45%) |
Dec 28, 2007 | 15.31 | 15.41 | 14.94 | 14.94 | 1,350,205 | -0.13(-0.87%) |
Dec 27, 2007 | 15.79 | 15.89 | 14.98 | 15.07 | 2,339,927 | -0.89(-5.56%) |
Dec 26, 2007 | 15.91 | 16.09 | 15.58 | 15.96 | 1,384,389 | +0.15(+0.97%) |
Dec 24, 2007 | 16.14 | 16.14 | 15.58 | 15.81 | 490,930 | +0.32(+2.06%) |
Dec 21, 2007 | 15.32 | 15.51 | 15.19 | 15.49 | 2,507,690 | +0.56(+3.76%) |
Dec 20, 2007 | 14.69 | 14.93 | 14.16 | 14.93 | 2,166,013 | +0.28(+1.89%) |
Dec 19, 2007 | 14.49 | 14.74 | 14.35 | 14.65 | 2,608,569 | +0.09(+0.63%) |
Dec 18, 2007 | 14.00 | 14.61 | 13.83 | 14.56 | 3,935,441 | +0.57(+4.07%) |
Dec 17, 2007 | 14.41 | 14.49 | 13.98 | 13.99 | 1,707,470 | -0.55(-3.77%) |
Dec 14, 2007 | 14.79 | 15.20 | 14.52 | 14.53 | 2,073,994 | -0.59(-3.87%) |
Dec 13, 2007 | 14.94 | 15.22 | 14.72 | 15.12 | 1,996,823 | -0.08(-0.53%) |
Dec 12, 2007 | 15.50 | 15.98 | 14.89 | 15.20 | 3,082,292 | +0.20(+1.31%) |
Dec 11, 2007 | 16.25 | 16.36 | 14.99 | 15.00 | 3,188,656 | -1.15(-7.09%) |
Dec 10, 2007 | 15.85 | 16.19 | 15.76 | 16.15 | 1,559,767 | +0.36(+2.31%) |
Dec 07, 2007 | 15.94 | 15.96 | 15.66 | 15.78 | 1,627,523 | -0.04(-0.23%) |
Dec 06, 2007 | 15.20 | 15.86 | 15.03 | 15.82 | 1,955,953 | +0.79(+5.28%) |
Dec 05, 2007 | 14.95 | 15.15 | 14.73 | 15.03 | 1,602,422 | +0.50(+3.47%) |
Dec 04, 2007 | 14.54 | 14.74 | 14.38 | 14.52 | 925,119 | -0.30(-2.02%) |
Dec 03, 2007 | 15.13 | 15.20 | 14.81 | 14.82 | 701,034 | -0.25(-1.68%) |
Nov 30, 2007 | 15.81 | 15.81 | 15.02 | 15.08 | 1,684,231 | +0.01(+0.08%) |
Nov 29, 2007 | 15.32 | 15.32 | 14.90 | 15.06 | 1,297,449 | -0.25(-1.65%) |
Nov 28, 2007 | 14.15 | 15.32 | 14.15 | 15.32 | 2,136,364 | +1.08(+7.55%) |
Nov 27, 2007 | 14.35 | 14.35 | 13.86 | 14.24 | 1,919,314 | +0.31(+2.23%) |
Nov 26, 2007 | 14.96 | 14.96 | 13.86 | 13.93 | 1,808,078 | -0.73(-4.98%) |
Nov 23, 2007 | 14.15 | 14.86 | 14.07 | 14.66 | 676,365 | +0.57(+4.02%) |
Nov 21, 2007 | 14.38 | 14.47 | 13.97 | 14.09 | 2,076,165 | -0.44(-3.00%) |
Nov 20, 2007 | 14.76 | 14.81 | 13.96 | 14.53 | 2,901,174 | +0.06(+0.39%) |
Nov 19, 2007 | 15.25 | 15.25 | 14.37 | 14.47 | 2,968,807 | -0.66(-4.34%) |
Nov 16, 2007 | 15.27 | 15.47 | 14.84 | 15.13 | 2,211,364 | -0.26(-1.68%) |
Nov 15, 2007 | 15.71 | 15.75 | 15.10 | 15.39 | 1,778,285 | -0.36(-2.32%) |
Nov 14, 2007 | 16.30 | 16.30 | 15.65 | 15.75 | 1,276,253 | -0.22(-1.37%) |
Nov 13, 2007 | 15.47 | 16.13 | 15.47 | 15.97 | 1,313,883 | +0.83(+5.49%) |
Nov 12, 2007 | 15.32 | 15.87 | 15.14 | 15.14 | 2,024,527 | -0.22(-1.46%) |
Nov 09, 2007 | 15.37 | 15.75 | 15.08 | 15.36 | 2,689,013 | -0.42(-2.67%) |
Nov 08, 2007 | 15.83 | 15.88 | 14.99 | 15.78 | 2,390,739 | +0.17(+1.09%) |
Nov 07, 2007 | 16.28 | 16.32 | 15.51 | 15.61 | 2,614,083 | -1.07(-6.41%) |
Nov 06, 2007 | 16.29 | 16.69 | 15.91 | 16.68 | 1,218,485 | +0.54(+3.33%) |
Nov 05, 2007 | 15.99 | 16.39 | 15.91 | 16.15 | 1,013,930 | -0.35(-2.14%) |
Nov 02, 2007 | 16.74 | 16.75 | 16.03 | 16.50 | 1,820,635 | +0.07(+0.41%) |
Nov 01, 2007 | 17.00 | 17.11 | 16.29 | 16.43 | 2,335,412 | -1.28(-7.24%) |
Oct 31, 2007 | 17.40 | 17.92 | 17.01 | 17.71 | 1,802,572 | +0.54(+3.16%) |
Oct 30, 2007 | 17.53 | 17.54 | 17.17 | 17.17 | 904,561 | -0.46(-2.62%) |
Oct 29, 2007 | 17.75 | 17.79 | 17.35 | 17.63 | 1,057,863 | +0.09(+0.51%) |
Oct 26, 2007 | 17.40 | 17.54 | 16.95 | 17.54 | 1,057,333 | +0.52(+3.07%) |
Oct 25, 2007 | 17.18 | 17.38 | 16.61 | 17.02 | 2,730,689 | -0.08(-0.44%) |
Oct 24, 2007 | 17.16 | 17.27 | 16.41 | 17.10 | 2,457,980 | -0.32(-1.84%) |
Oct 23, 2007 | 17.32 | 17.43 | 16.87 | 17.42 | 777,922 | +0.34(+1.99%) |
Oct 22, 2007 | 16.30 | 17.15 | 16.12 | 17.08 | 1,658,636 | +0.53(+3.20%) |
Oct 19, 2007 | 17.55 | 17.56 | 16.55 | 16.55 | 1,894,274 | -1.15(-6.49%) |
Oct 18, 2007 | 17.56 | 17.81 | 17.41 | 17.69 | 894,199 | -0.10(-0.55%) |
Oct 17, 2007 | 18.02 | 18.06 | 17.27 | 17.79 | 1,172,229 | +0.13(+0.72%) |
Oct 16, 2007 | 17.88 | 17.89 | 17.63 | 17.66 | 877,806 | -0.35(-1.92%) |
Oct 15, 2007 | 18.45 | 18.46 | 17.69 | 18.01 | 1,277,898 | -0.42(-2.28%) |
Oct 12, 2007 | 18.28 | 18.58 | 18.26 | 18.43 | 560,416 | +0.24(+1.31%) |
Oct 11, 2007 | 18.82 | 18.96 | 17.97 | 18.19 | 1,383,156 | -0.41(-2.22%) |
Oct 10, 2007 | 18.62 | 18.67 | 18.33 | 18.61 | 573,162 | -0.05(-0.27%) |
Oct 09, 2007 | 18.51 | 18.71 | 18.27 | 18.66 | 616,544 | +0.31(+1.71%) |
Oct 08, 2007 | 18.43 | 18.62 | 18.24 | 18.34 | 727,723 | -0.36(-1.90%) |
Oct 05, 2007 | 18.34 | 18.76 | 18.14 | 18.70 | 1,170,173 | +0.75(+4.17%) |
Oct 04, 2007 | 17.92 | 18.02 | 17.75 | 17.95 | 418,154 | +0.13(+0.74%) |
Oct 03, 2007 | 17.94 | 18.05 | 17.71 | 17.82 | 729,405 | -0.21(-1.17%) |
Oct 02, 2007 | 17.82 | 18.11 | 17.81 | 18.03 | 671,431 | +0.30(+1.69%) |
Oct 01, 2007 | 16.96 | 17.82 | 16.96 | 17.73 | 1,015,164 | +0.82(+4.85%) |
Sep 28, 2007 | 17.30 | 17.38 | 16.86 | 16.91 | 1,080,950 | -0.44(-2.55%) |
Sep 27, 2007 | 17.27 | 17.35 | 17.13 | 17.35 | 1,066,559 | +0.19(+1.12%) |
Sep 26, 2007 | 17.08 | 17.29 | 16.92 | 17.16 | 1,015,164 | +0.28(+1.64%) |
Sep 25, 2007 | 16.66 | 16.94 | 16.60 | 16.88 | 695,278 | -0.10(-0.61%) |
Sep 24, 2007 | 17.38 | 17.44 | 16.89 | 16.99 | 1,024,210 | -0.32(-1.84%) |
Sep 21, 2007 | 17.37 | 17.52 | 17.26 | 17.31 | 817,805 | +0.12(+0.68%) |
Sep 20, 2007 | 17.42 | 17.53 | 16.97 | 17.19 | 1,385,212 | -0.35(-2.01%) |
Sep 19, 2007 | 17.37 | 17.77 | 17.33 | 17.54 | 1,690,296 | +0.48(+2.81%) |
Sep 18, 2007 | 15.94 | 17.09 | 15.80 | 17.06 | 2,326,572 | +1.35(+8.61%) |
Sep 17, 2007 | 15.99 | 16.02 | 15.71 | 15.71 | 650,461 | -0.42(-2.61%) |
Sep 14, 2007 | 15.58 | 16.16 | 15.58 | 16.13 | 620,857 | +0.15(+0.91%) |
Sep 13, 2007 | 16.04 | 16.27 | 15.73 | 15.99 | 967,469 | +0.15(+0.94%) |
Sep 12, 2007 | 16.02 | 16.16 | 15.84 | 15.84 | 510,254 | -0.26(-1.63%) |
Sep 11, 2007 | 15.75 | 16.10 | 15.71 | 16.10 | 1,239,248 | +0.54(+3.45%) |
Sep 10, 2007 | 16.04 | 16.04 | 15.14 | 15.56 | 1,569,413 | -0.32(-2.01%) |
Sep 07, 2007 | 16.13 | 16.13 | 15.71 | 15.88 | 1,247,061 | -0.63(-3.82%) |
Sep 06, 2007 | 16.57 | 16.67 | 16.21 | 16.51 | 701,446 | -0.04(-0.24%) |
Sep 05, 2007 | 16.57 | 16.66 | 16.32 | 16.55 | 779,567 | -0.27(-1.62%) |
Sep 04, 2007 | 16.45 | 17.10 | 16.45 | 16.82 | 715,014 | +0.32(+1.95%) |
Aug 31, 2007 | 16.60 | 16.66 | 16.30 | 16.50 | 950,611 | +0.37(+2.32%) |
Aug 30, 2007 | 15.98 | 16.53 | 15.95 | 16.13 | 1,273,375 | -0.29(-1.76%) |
Aug 29, 2007 | 15.82 | 16.42 | 15.65 | 16.42 | 1,110,143 | +0.90(+5.78%) |
Aug 28, 2007 | 16.22 | 16.22 | 15.52 | 15.52 | 1,175,518 | -0.91(-5.55%) |
Aug 27, 2007 | 16.76 | 16.76 | 16.37 | 16.43 | 636,482 | -0.43(-2.54%) |
Aug 24, 2007 | 16.35 | 16.86 | 16.35 | 16.86 | 553,838 | +0.49(+3.00%) |
Aug 23, 2007 | 16.98 | 17.05 | 16.31 | 16.37 | 644,294 | -0.47(-2.81%) |
Aug 22, 2007 | 16.79 | 16.90 | 16.56 | 16.84 | 627,847 | +0.35(+2.14%) |
Aug 21, 2007 | 16.46 | 16.62 | 16.20 | 16.49 | 1,164,828 | +0.13(+0.77%) |
Aug 20, 2007 | 16.61 | 16.61 | 15.98 | 16.36 | 1,090,818 | +0.02(+0.12%) |
Aug 17, 2007 | 17.02 | 17.02 | 15.90 | 16.34 | 1,978,522 | +0.65(+4.15%) |
Aug 16, 2007 | 14.95 | 15.71 | 14.32 | 15.69 | 3,662,650 | +0.56(+3.70%) |
Aug 15, 2007 | 15.32 | 15.97 | 14.91 | 15.13 | 1,862,162 | -0.32(-2.06%) |
Aug 14, 2007 | 16.22 | 16.31 | 15.42 | 15.45 | 1,365,476 | -0.63(-3.95%) |
Aug 13, 2007 | 16.94 | 17.02 | 16.04 | 16.09 | 1,395,902 | -0.32(-1.93%) |
Aug 10, 2007 | 15.78 | 16.96 | 15.62 | 16.40 | 1,845,304 | +0.25(+1.52%) |
Aug 09, 2007 | 16.24 | 16.86 | 16.14 | 16.16 | 1,577,225 | -0.80(-4.69%) |
Aug 08, 2007 | 16.36 | 17.11 | 16.26 | 16.95 | 1,749,503 | +1.04(+6.51%) |
Aug 07, 2007 | 15.40 | 16.23 | 15.24 | 15.92 | 2,362,549 | +0.49(+3.19%) |
Aug 06, 2007 | 15.30 | 15.63 | 14.63 | 15.42 | 2,946,813 | +0.22(+1.47%) |
Aug 03, 2007 | 15.53 | 16.40 | 15.16 | 15.20 | 1,500,338 | -1.20(-7.33%) |
Aug 02, 2007 | 16.23 | 16.44 | 16.05 | 16.40 | 1,282,832 | +0.27(+1.67%) |
Aug 01, 2007 | 16.24 | 16.30 | 15.55 | 16.13 | 1,650,413 | +0.15(+0.96%) |
Jul 31, 2007 | 16.67 | 16.79 | 15.95 | 15.98 | 1,530,764 | -0.36(-2.23%) |
Jul 30, 2007 | 16.29 | 16.50 | 15.76 | 16.34 | 1,461,688 | +0.66(+4.22%) |
Jul 27, 2007 | 16.44 | 16.83 | 15.68 | 15.68 | 2,302,108 | -0.99(-5.94%) |
Jul 26, 2007 | 17.03 | 17.23 | 16.16 | 16.67 | 2,089,536 | -0.83(-4.75%) |
Jul 25, 2007 | 17.85 | 17.98 | 17.17 | 17.50 | 764,354 | -0.11(-0.65%) |
Jul 24, 2007 | 18.11 | 18.17 | 17.45 | 17.62 | 836,308 | -0.93(-5.00%) |
Jul 23, 2007 | 18.75 | 18.92 | 18.54 | 18.54 | 298,916 | -0.07(-0.37%) |
Jul 20, 2007 | 19.14 | 19.14 | 18.38 | 18.61 | 700,623 | -0.66(-3.44%) |
Jul 19, 2007 | 19.43 | 19.43 | 19.24 | 19.28 | 252,865 | +0.14(+0.71%) |
Jul 18, 2007 | 19.09 | 19.17 | 18.63 | 19.14 | 389,783 | -0.13(-0.67%) |
Jul 17, 2007 | 19.32 | 19.50 | 19.27 | 19.27 | 333,865 | +0.05(+0.28%) |
Jul 16, 2007 | 19.42 | 19.55 | 19.14 | 19.22 | 323,997 | -0.34(-1.73%) |
Jul 13, 2007 | 19.46 | 19.60 | 19.36 | 19.55 | 168,988 | +0.10(+0.50%) |
Jul 12, 2007 | 19.13 | 19.56 | 19.13 | 19.46 | 301,794 | +0.52(+2.74%) |
Jul 11, 2007 | 18.76 | 18.94 | 18.58 | 18.94 | 468,727 | +0.20(+1.08%) |
Jul 10, 2007 | 19.11 | 19.17 | 18.73 | 18.74 | 568,228 | -0.66(-3.42%) |
Jul 09, 2007 | 19.44 | 19.53 | 19.30 | 19.40 | 122,938 | -0.01(-0.04%) |
Jul 06, 2007 | 19.28 | 19.50 | 19.13 | 19.41 | 709,258 | +0.12(+0.63%) |
Jul 05, 2007 | 19.29 | 19.38 | 19.01 | 19.29 | 338,388 | +0.07(+0.34%) |
Jul 03, 2007 | 19.11 | 19.29 | 19.11 | 19.22 | 212,571 | +0.17(+0.88%) |
Jul 02, 2007 | 18.83 | 19.12 | 18.74 | 19.05 | 545,203 | +0.52(+2.82%) |
Jun 29, 2007 | 18.98 | 19.17 | 18.53 | 18.53 | 739,684 | -0.33(-1.74%) |
Jun 28, 2007 | 19.09 | 19.19 | 18.82 | 18.86 | 356,479 | -0.04(-0.21%) |
Jun 27, 2007 | 18.02 | 18.90 | 17.97 | 18.90 | 575,629 | +0.77(+4.24%) |
Jun 26, 2007 | 18.52 | 18.53 | 18.12 | 18.13 | 406,230 | -0.27(-1.47%) |
Jun 25, 2007 | 18.67 | 18.90 | 18.25 | 18.40 | 599,477 | -0.27(-1.47%) |
Jun 22, 2007 | 18.89 | 18.93 | 18.44 | 18.67 | 608,523 | -0.29(-1.55%) |
Jun 21, 2007 | 18.67 | 18.98 | 18.44 | 18.97 | 705,557 | +0.18(+0.96%) |
Jun 20, 2007 | 19.50 | 19.51 | 18.79 | 18.79 | 362,646 | -0.61(-3.16%) |
Jun 19, 2007 | 19.17 | 19.43 | 19.02 | 19.40 | 402,940 | +0.10(+0.54%) |
Jun 18, 2007 | 19.38 | 19.40 | 19.10 | 19.30 | 245,053 | -0.04(-0.20%) |
Jun 15, 2007 | 19.39 | 19.53 | 19.28 | 19.34 | 528,346 | +0.45(+2.40%) |
Jun 14, 2007 | 18.78 | 19.09 | 18.77 | 18.88 | 355,245 | +0.28(+1.49%) |
Jun 13, 2007 | 18.29 | 18.76 | 18.22 | 18.61 | 463,382 | +0.48(+2.67%) |
Jun 12, 2007 | 18.54 | 18.67 | 18.09 | 18.12 | 672,253 | -0.62(-3.28%) |
Jun 11, 2007 | 18.63 | 18.92 | 18.51 | 18.74 | 154,597 | -0.09(-0.47%) |
Jun 08, 2007 | 18.38 | 18.85 | 18.22 | 18.82 | 377,448 | +0.53(+2.90%) |
Jun 07, 2007 | 18.88 | 19.01 | 18.29 | 18.29 | 629,081 | -0.70(-3.70%) |
Jun 06, 2007 | 19.18 | 19.19 | 18.89 | 19.00 | 465,437 | -0.46(-2.37%) |
Jun 05, 2007 | 19.60 | 19.60 | 19.22 | 19.46 | 479,828 | -0.25(-1.27%) |
Jun 04, 2007 | 19.58 | 19.75 | 19.46 | 19.71 | 626,203 | +0.02(+0.09%) |
Jun 01, 2007 | 19.57 | 19.84 | 19.54 | 19.69 | 201,881 | +0.24(+1.21%) |
May 31, 2007 | 19.35 | 19.48 | 19.24 | 19.46 | 289,870 | +0.21(+1.10%) |
May 30, 2007 | 18.65 | 19.25 | 18.64 | 19.25 | 312,895 | +0.27(+1.45%) |
May 29, 2007 | 18.77 | 19.02 | 18.74 | 18.97 | 264,789 | +0.28(+1.48%) |
May 25, 2007 | 18.53 | 18.71 | 18.45 | 18.69 | 438,301 | +0.30(+1.64%) |
May 24, 2007 | 18.86 | 19.13 | 18.23 | 18.39 | 634,015 | -0.53(-2.80%) |
May 23, 2007 | 19.17 | 19.40 | 18.89 | 18.92 | 369,225 | -0.17(-0.89%) |
May 22, 2007 | 18.82 | 19.18 | 18.74 | 19.09 | 312,484 | +0.29(+1.53%) |
May 21, 2007 | 18.32 | 18.95 | 18.32 | 18.81 | 724,882 | +0.44(+2.41%) |
May 18, 2007 | 18.10 | 18.45 | 17.94 | 18.36 | 332,631 | +0.39(+2.19%) |
May 17, 2007 | 18.14 | 18.17 | 17.90 | 17.97 | 254,510 | -0.25(-1.35%) |
May 16, 2007 | 17.97 | 18.22 | 17.77 | 18.21 | 277,535 | +0.27(+1.49%) |
May 15, 2007 | 18.32 | 18.58 | 17.93 | 17.95 | 286,992 | -0.36(-1.94%) |
May 14, 2007 | 18.61 | 18.72 | 18.25 | 18.30 | 216,683 | -0.36(-1.92%) |
May 11, 2007 | 18.36 | 18.67 | 18.31 | 18.66 | 210,104 | +0.37(+2.05%) |
May 10, 2007 | 18.55 | 18.68 | 18.13 | 18.28 | 314,951 | -0.53(-2.79%) |
May 09, 2007 | 18.48 | 19.04 | 18.48 | 18.81 | 304,672 | +0.09(+0.45%) |
May 08, 2007 | 18.60 | 18.72 | 18.29 | 18.72 | 224,495 | -0.04(-0.19%) |
May 07, 2007 | 18.81 | 18.91 | 18.71 | 18.76 | 149,663 | -0.06(-0.31%) |
May 04, 2007 | 18.72 | 18.85 | 18.57 | 18.82 | 342,088 | +0.19(+1.04%) |
May 03, 2007 | 18.65 | 18.75 | 18.52 | 18.63 | 249,576 | -0.01(-0.06%) |
May 02, 2007 | 18.11 | 18.71 | 18.11 | 18.64 | 298,094 | +0.54(+2.96%) |