Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.57 | 11.80 | 11.47 | 11.58 | 1,514,628 | +0.09(+0.79%) |
Apr 29, 2008 | 11.13 | 11.68 | 11.13 | 11.49 | 1,734,957 | +0.37(+3.35%) |
Apr 28, 2008 | 10.65 | 11.14 | 10.63 | 11.12 | 1,400,876 | +0.43(+3.99%) |
Apr 25, 2008 | 10.69 | 10.81 | 10.65 | 10.69 | 1,240,065 | -0.02(-0.14%) |
Apr 24, 2008 | 10.54 | 10.83 | 10.33 | 10.71 | 1,350,075 | +0.30(+2.85%) |
Apr 23, 2008 | 10.67 | 10.67 | 10.37 | 10.41 | 1,049,802 | -0.20(-1.87%) |
Apr 22, 2008 | 11.16 | 11.16 | 10.58 | 10.61 | 2,398,152 | -0.55(-4.91%) |
Apr 21, 2008 | 11.38 | 11.38 | 11.03 | 11.16 | 4,075,026 | -0.18(-1.55%) |
Apr 18, 2008 | 11.51 | 11.63 | 11.19 | 11.33 | 2,767,109 | +0.05(+0.47%) |
Apr 17, 2008 | 11.19 | 12.37 | 11.19 | 11.28 | 6,039,757 | -1.87(-14.24%) |
Apr 16, 2008 | 13.51 | 13.93 | 12.97 | 13.15 | 2,043,685 | -0.18(-1.37%) |
Apr 15, 2008 | 13.32 | 13.45 | 13.21 | 13.33 | 747,691 | +0.03(+0.23%) |
Apr 14, 2008 | 13.80 | 13.85 | 13.26 | 13.30 | 1,121,690 | -0.43(-3.10%) |
Apr 11, 2008 | 13.99 | 14.01 | 13.71 | 13.73 | 851,366 | -0.46(-3.22%) |
Apr 10, 2008 | 13.99 | 14.33 | 13.88 | 14.19 | 514,784 | +0.25(+1.80%) |
Apr 09, 2008 | 14.31 | 14.45 | 13.90 | 13.93 | 439,020 | -0.31(-2.19%) |
Apr 08, 2008 | 14.06 | 14.35 | 13.95 | 14.25 | 415,236 | +0.14(+0.97%) |
Apr 07, 2008 | 14.37 | 14.40 | 14.01 | 14.11 | 368,229 | -0.08(-0.54%) |
Apr 04, 2008 | 14.38 | 14.46 | 14.05 | 14.19 | 553,211 | -0.13(-0.90%) |
Apr 03, 2008 | 14.12 | 14.38 | 14.01 | 14.31 | 366,223 | +0.04(+0.27%) |
Apr 02, 2008 | 14.04 | 14.44 | 13.99 | 14.28 | 687,768 | +0.26(+1.85%) |
Apr 01, 2008 | 13.48 | 14.09 | 13.48 | 14.02 | 1,010,867 | +0.40(+2.90%) |
Mar 31, 2008 | 13.58 | 13.70 | 13.51 | 13.62 | 1,256,933 | +0.08(+0.56%) |
Mar 28, 2008 | 13.70 | 13.74 | 13.51 | 13.55 | 393,662 | -0.09(-0.67%) |
Mar 27, 2008 | 14.26 | 14.27 | 13.60 | 13.64 | 888,160 | -0.57(-4.02%) |
Mar 26, 2008 | 14.64 | 14.64 | 14.11 | 14.21 | 919,434 | -0.56(-3.81%) |
Mar 25, 2008 | 14.15 | 14.77 | 14.00 | 14.77 | 1,227,097 | +0.55(+3.85%) |
Mar 24, 2008 | 13.86 | 14.31 | 13.69 | 14.22 | 692,495 | +0.46(+3.32%) |
Mar 21, 2008 | 13.64 | 13.85 | 13.20 | 13.77 | 1,337,222 | +0.00(+0.00%) |
Mar 20, 2008 | 13.64 | 13.85 | 13.20 | 13.77 | 1,337,222 | +0.35(+2.61%) |
Mar 19, 2008 | 13.26 | 13.75 | 13.26 | 13.42 | 1,026,138 | +0.22(+1.67%) |
Mar 18, 2008 | 13.12 | 13.23 | 12.63 | 13.20 | 1,253,988 | +0.40(+3.15%) |
Mar 17, 2008 | 12.72 | 12.98 | 12.56 | 12.79 | 903,012 | -0.03(-0.24%) |
Mar 14, 2008 | 13.33 | 13.35 | 12.63 | 12.82 | 693,605 | -0.49(-3.66%) |
Mar 13, 2008 | 12.80 | 13.36 | 12.56 | 13.31 | 551,818 | +0.31(+2.40%) |
Mar 12, 2008 | 13.40 | 13.52 | 13.00 | 13.00 | 518,712 | -0.43(-3.17%) |
Mar 11, 2008 | 13.10 | 13.47 | 12.87 | 13.42 | 628,886 | +0.71(+5.57%) |
Mar 10, 2008 | 13.11 | 13.14 | 12.63 | 12.72 | 484,880 | -0.32(-2.45%) |
Mar 07, 2008 | 12.94 | 13.27 | 12.85 | 13.04 | 467,918 | +0.02(+0.18%) |
Mar 06, 2008 | 13.19 | 13.42 | 12.96 | 13.01 | 742,160 | -0.27(-2.06%) |
Mar 05, 2008 | 13.61 | 13.61 | 13.20 | 13.29 | 783,036 | -0.30(-2.24%) |
Mar 04, 2008 | 13.54 | 13.69 | 13.32 | 13.59 | 1,022,717 | -0.06(-0.45%) |
Mar 03, 2008 | 13.69 | 13.87 | 13.44 | 13.65 | 603,933 | +0.05(+0.39%) |
Feb 29, 2008 | 13.90 | 13.97 | 13.55 | 13.60 | 570,767 | -0.45(-3.20%) |
Feb 28, 2008 | 14.29 | 14.29 | 13.88 | 14.05 | 693,352 | -0.49(-3.40%) |
Feb 27, 2008 | 14.52 | 14.65 | 14.20 | 14.54 | 820,158 | -0.16(-1.09%) |
Feb 26, 2008 | 14.28 | 14.89 | 14.28 | 14.70 | 697,568 | +0.30(+2.11%) |
Feb 25, 2008 | 14.07 | 14.44 | 13.89 | 14.40 | 555,575 | +0.27(+1.88%) |
Feb 22, 2008 | 14.15 | 14.29 | 13.67 | 14.13 | 876,470 | +0.01(+0.05%) |
Feb 21, 2008 | 14.41 | 14.65 | 14.03 | 14.12 | 813,125 | -0.21(-1.49%) |
Feb 20, 2008 | 13.80 | 14.34 | 13.70 | 14.34 | 878,154 | +0.37(+2.67%) |
Feb 19, 2008 | 15.36 | 15.36 | 13.84 | 13.96 | 1,905,596 | -1.22(-8.02%) |
Feb 18, 2008 | 14.84 | 15.21 | 14.83 | 15.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.84 | 15.21 | 14.83 | 15.18 | 757,050 | +0.24(+1.58%) |
Feb 14, 2008 | 15.65 | 15.65 | 14.90 | 14.95 | 634,625 | -0.68(-4.38%) |
Feb 13, 2008 | 15.33 | 15.64 | 15.20 | 15.63 | 856,754 | +0.47(+3.11%) |
Feb 12, 2008 | 15.11 | 15.32 | 14.88 | 15.16 | 541,782 | +0.12(+0.81%) |
Feb 11, 2008 | 15.00 | 15.15 | 14.84 | 15.04 | 621,112 | -0.01(-0.05%) |
Feb 08, 2008 | 15.37 | 15.46 | 14.92 | 15.05 | 415,829 | -0.39(-2.51%) |
Feb 07, 2008 | 15.11 | 15.48 | 15.07 | 15.43 | 639,372 | +0.21(+1.40%) |
Feb 06, 2008 | 15.23 | 15.74 | 15.01 | 15.22 | 783,952 | +0.15(+1.01%) |
Feb 05, 2008 | 15.56 | 15.71 | 15.03 | 15.07 | 893,604 | -0.78(-4.95%) |
Feb 04, 2008 | 16.87 | 16.88 | 15.82 | 15.85 | 873,220 | -1.10(-6.51%) |
Feb 01, 2008 | 15.90 | 17.02 | 15.90 | 16.96 | 1,884,807 | +1.09(+6.86%) |
Jan 31, 2008 | 14.87 | 15.97 | 14.60 | 15.87 | 1,367,123 | +0.92(+6.16%) |
Jan 30, 2008 | 14.78 | 15.59 | 14.71 | 14.95 | 1,285,131 | +0.09(+0.62%) |
Jan 29, 2008 | 14.72 | 14.99 | 14.62 | 14.85 | 742,280 | +0.14(+0.98%) |
Jan 28, 2008 | 14.19 | 14.73 | 14.14 | 14.71 | 1,304,588 | +0.47(+3.31%) |
Jan 25, 2008 | 14.35 | 14.44 | 14.03 | 14.24 | 1,877,632 | +0.05(+0.32%) |
Jan 24, 2008 | 13.97 | 14.38 | 13.84 | 14.19 | 1,621,863 | +0.33(+2.36%) |
Jan 23, 2008 | 12.73 | 14.15 | 12.62 | 13.87 | 2,408,804 | +0.84(+6.49%) |
Jan 22, 2008 | 12.44 | 13.45 | 12.44 | 13.02 | 1,794,130 | +0.02(+0.12%) |
Jan 21, 2008 | 12.94 | 13.34 | 12.46 | 13.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.94 | 13.34 | 12.46 | 13.01 | 1,878,698 | +0.04(+0.29%) |
Jan 17, 2008 | 13.23 | 13.68 | 12.47 | 12.97 | 2,496,390 | -0.48(-3.57%) |
Jan 16, 2008 | 13.87 | 14.15 | 13.32 | 13.45 | 1,447,001 | -0.43(-3.07%) |
Jan 15, 2008 | 14.41 | 14.47 | 13.86 | 13.87 | 848,565 | -0.78(-5.30%) |
Jan 14, 2008 | 14.76 | 14.82 | 14.50 | 14.65 | 678,833 | +0.02(+0.16%) |
Jan 11, 2008 | 15.03 | 15.27 | 14.56 | 14.63 | 1,143,662 | -0.64(-4.19%) |
Jan 10, 2008 | 15.36 | 15.58 | 15.05 | 15.27 | 933,251 | -0.31(-2.00%) |
Jan 09, 2008 | 15.75 | 15.84 | 15.05 | 15.58 | 921,405 | -0.24(-1.49%) |
Jan 08, 2008 | 16.48 | 16.70 | 15.71 | 15.81 | 1,100,903 | -0.55(-3.35%) |
Jan 07, 2008 | 16.23 | 16.44 | 15.96 | 16.36 | 1,005,372 | +0.18(+1.08%) |
Jan 04, 2008 | 16.59 | 16.67 | 15.98 | 16.19 | 813,391 | -0.59(-3.54%) |
Jan 03, 2008 | 16.94 | 17.31 | 16.77 | 16.78 | 795,651 | -0.16(-0.94%) |
Jan 02, 2008 | 17.17 | 17.20 | 16.61 | 16.94 | 1,009,051 | -0.30(-1.77%) |
Jan 01, 2008 | 17.56 | 17.66 | 17.23 | 17.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.56 | 17.66 | 17.23 | 17.24 | 528,855 | -0.46(-2.62%) |
Dec 28, 2007 | 17.96 | 18.10 | 17.67 | 17.71 | 363,772 | -0.20(-1.11%) |
Dec 27, 2007 | 18.34 | 18.55 | 17.85 | 17.91 | 360,023 | -0.55(-2.97%) |
Dec 26, 2007 | 18.81 | 18.81 | 18.20 | 18.45 | 390,138 | -0.43(-2.30%) |
Dec 24, 2007 | 18.66 | 18.94 | 18.55 | 18.89 | 199,996 | +0.27(+1.47%) |
Dec 21, 2007 | 17.92 | 18.62 | 17.85 | 18.61 | 1,438,900 | +0.94(+5.34%) |
Dec 20, 2007 | 17.12 | 17.71 | 16.98 | 17.67 | 535,968 | +0.62(+3.66%) |
Dec 19, 2007 | 17.12 | 17.20 | 16.75 | 17.05 | 523,776 | -0.07(-0.40%) |
Dec 18, 2007 | 16.79 | 17.14 | 16.55 | 17.12 | 846,504 | +0.46(+2.79%) |
Dec 17, 2007 | 16.70 | 16.93 | 16.54 | 16.65 | 830,473 | -0.22(-1.31%) |
Dec 14, 2007 | 17.50 | 17.50 | 16.80 | 16.87 | 637,835 | -0.80(-4.52%) |
Dec 13, 2007 | 17.40 | 17.79 | 17.34 | 17.67 | 549,282 | -0.08(-0.43%) |
Dec 12, 2007 | 17.93 | 18.26 | 17.40 | 17.75 | 712,761 | +0.27(+1.57%) |
Dec 11, 2007 | 18.11 | 18.20 | 17.40 | 17.47 | 522,462 | -0.60(-3.33%) |
Dec 10, 2007 | 18.17 | 18.26 | 17.91 | 18.07 | 609,057 | +0.17(+0.93%) |
Dec 07, 2007 | 17.75 | 18.11 | 17.75 | 17.91 | 509,519 | +0.18(+0.99%) |
Dec 06, 2007 | 17.24 | 17.73 | 17.24 | 17.73 | 499,072 | +0.47(+2.73%) |
Dec 05, 2007 | 17.23 | 17.33 | 17.07 | 17.26 | 433,633 | +0.24(+1.39%) |
Dec 04, 2007 | 16.85 | 17.17 | 16.64 | 17.02 | 568,256 | +0.05(+0.31%) |
Dec 03, 2007 | 17.21 | 17.48 | 16.96 | 16.97 | 507,220 | -0.38(-2.19%) |
Nov 30, 2007 | 17.34 | 17.69 | 17.20 | 17.35 | 652,815 | +0.29(+1.70%) |
Nov 29, 2007 | 17.16 | 17.17 | 16.77 | 17.06 | 554,787 | -0.18(-1.06%) |
Nov 28, 2007 | 16.98 | 17.34 | 16.88 | 17.24 | 673,577 | +0.40(+2.35%) |
Nov 27, 2007 | 16.81 | 16.92 | 16.57 | 16.85 | 878,961 | +0.27(+1.65%) |
Nov 26, 2007 | 16.77 | 16.95 | 16.57 | 16.57 | 969,893 | -0.24(-1.40%) |
Nov 23, 2007 | 16.80 | 16.87 | 16.55 | 16.81 | 265,436 | +0.38(+2.32%) |
Nov 21, 2007 | 16.48 | 16.70 | 16.29 | 16.43 | 654,655 | -0.11(-0.64%) |
Nov 20, 2007 | 16.43 | 16.81 | 16.10 | 16.54 | 1,016,278 | -0.04(-0.23%) |
Nov 19, 2007 | 16.77 | 16.81 | 16.39 | 16.57 | 788,712 | -0.37(-2.20%) |
Nov 16, 2007 | 16.93 | 17.03 | 16.73 | 16.95 | 1,130,074 | +0.01(+0.04%) |
Nov 15, 2007 | 17.07 | 17.19 | 16.72 | 16.94 | 797,228 | -0.30(-1.72%) |
Nov 14, 2007 | 17.85 | 17.86 | 17.19 | 17.24 | 720,619 | -0.46(-2.62%) |
Nov 13, 2007 | 17.51 | 17.72 | 17.31 | 17.70 | 627,979 | +0.39(+2.24%) |
Nov 12, 2007 | 16.86 | 17.68 | 16.79 | 17.31 | 1,118,511 | +0.49(+2.89%) |
Nov 09, 2007 | 16.77 | 17.10 | 16.59 | 16.83 | 757,412 | -0.20(-1.16%) |
Nov 08, 2007 | 16.74 | 17.11 | 16.52 | 17.02 | 815,362 | +0.46(+2.76%) |
Nov 07, 2007 | 16.76 | 16.96 | 16.23 | 16.57 | 1,026,462 | -0.57(-3.33%) |
Nov 06, 2007 | 16.76 | 17.18 | 16.64 | 17.14 | 720,225 | +0.47(+2.83%) |
Nov 05, 2007 | 16.48 | 16.77 | 16.38 | 16.67 | 699,463 | -0.09(-0.54%) |
Nov 02, 2007 | 16.85 | 16.94 | 16.48 | 16.76 | 766,217 | +0.05(+0.27%) |
Nov 01, 2007 | 16.93 | 16.95 | 16.49 | 16.71 | 952,285 | -0.42(-2.44%) |
Oct 31, 2007 | 17.29 | 17.31 | 16.86 | 17.13 | 928,106 | -0.15(-0.88%) |
Oct 30, 2007 | 17.27 | 17.52 | 17.22 | 17.28 | 636,127 | -0.10(-0.57%) |
Oct 29, 2007 | 17.34 | 17.63 | 17.27 | 17.38 | 1,037,829 | +0.19(+1.11%) |
Oct 26, 2007 | 17.27 | 17.38 | 17.05 | 17.19 | 994,071 | +0.19(+1.12%) |
Oct 25, 2007 | 17.36 | 17.50 | 16.80 | 17.00 | 1,333,619 | -0.26(-1.50%) |
Oct 24, 2007 | 16.95 | 17.40 | 16.74 | 17.26 | 1,103,399 | +0.14(+0.80%) |
Oct 23, 2007 | 17.47 | 17.47 | 16.88 | 17.12 | 1,073,702 | -0.06(-0.35%) |
Oct 22, 2007 | 17.16 | 17.43 | 16.97 | 17.18 | 1,267,523 | -0.13(-0.75%) |
Oct 19, 2007 | 17.90 | 18.02 | 17.18 | 17.31 | 2,403,905 | -0.56(-3.15%) |
Oct 18, 2007 | 17.99 | 18.29 | 17.63 | 17.88 | 2,662,377 | -0.38(-2.08%) |
Oct 17, 2007 | 18.23 | 18.34 | 17.91 | 18.26 | 1,035,069 | +0.21(+1.14%) |
Oct 16, 2007 | 18.35 | 18.45 | 18.04 | 18.05 | 895,781 | -0.43(-2.31%) |
Oct 15, 2007 | 18.45 | 18.63 | 18.12 | 18.48 | 1,316,143 | -0.03(-0.16%) |
Oct 12, 2007 | 18.49 | 18.74 | 18.40 | 18.51 | 908,264 | +0.02(+0.08%) |
Oct 11, 2007 | 18.72 | 18.96 | 18.29 | 18.49 | 989,472 | -0.21(-1.14%) |
Oct 10, 2007 | 19.06 | 19.06 | 18.69 | 18.71 | 801,958 | -0.35(-1.84%) |
Oct 09, 2007 | 19.22 | 19.41 | 18.99 | 19.06 | 571,082 | -0.14(-0.75%) |
Oct 08, 2007 | 19.45 | 19.56 | 19.18 | 19.20 | 403,279 | -0.26(-1.33%) |
Oct 05, 2007 | 19.49 | 19.63 | 19.29 | 19.46 | 658,202 | +0.18(+0.95%) |
Oct 04, 2007 | 19.47 | 19.62 | 19.28 | 19.28 | 699,463 | -0.02(-0.08%) |
Oct 03, 2007 | 19.43 | 19.62 | 19.25 | 19.29 | 994,203 | -0.25(-1.29%) |
Oct 02, 2007 | 19.33 | 19.63 | 19.33 | 19.54 | 524,039 | +0.14(+0.71%) |
Oct 01, 2007 | 19.12 | 19.57 | 19.06 | 19.41 | 873,311 | +0.24(+1.27%) |
Sep 28, 2007 | 19.71 | 19.77 | 19.15 | 19.16 | 688,425 | -0.57(-2.89%) |
Sep 27, 2007 | 19.79 | 19.85 | 19.63 | 19.73 | 446,905 | +0.02(+0.12%) |
Sep 26, 2007 | 19.92 | 20.01 | 19.60 | 19.71 | 535,865 | -0.03(-0.15%) |
Sep 25, 2007 | 20.28 | 20.55 | 19.67 | 19.74 | 1,052,546 | -0.08(-0.38%) |
Sep 24, 2007 | 20.47 | 20.48 | 19.74 | 19.82 | 756,493 | -0.73(-3.56%) |
Sep 21, 2007 | 20.68 | 20.93 | 20.46 | 20.55 | 750,842 | -0.14(-0.66%) |
Sep 20, 2007 | 21.17 | 21.26 | 20.44 | 20.68 | 574,235 | -0.49(-2.30%) |
Sep 19, 2007 | 21.36 | 21.52 | 21.06 | 21.17 | 572,264 | +0.05(+0.22%) |
Sep 18, 2007 | 20.49 | 21.18 | 20.36 | 21.13 | 819,961 | +0.65(+3.20%) |
Sep 17, 2007 | 21.10 | 21.10 | 20.44 | 20.47 | 508,533 | -0.65(-3.06%) |
Sep 14, 2007 | 20.85 | 21.28 | 20.75 | 21.12 | 410,374 | +0.27(+1.28%) |
Sep 13, 2007 | 21.04 | 21.27 | 20.78 | 20.85 | 665,167 | +0.00(+0.00%) |
Sep 12, 2007 | 20.94 | 21.32 | 20.78 | 20.85 | 527,061 | -0.28(-1.33%) |
Sep 11, 2007 | 20.66 | 21.16 | 20.60 | 21.13 | 408,929 | +0.59(+2.85%) |
Sep 10, 2007 | 21.29 | 21.35 | 20.20 | 20.55 | 662,670 | -0.59(-2.77%) |
Sep 07, 2007 | 21.37 | 21.51 | 20.94 | 21.13 | 764,377 | -0.63(-2.90%) |
Sep 06, 2007 | 21.78 | 22.00 | 21.41 | 21.76 | 698,281 | +0.07(+0.32%) |
Sep 05, 2007 | 21.81 | 22.03 | 21.56 | 21.70 | 452,555 | -0.22(-1.01%) |
Sep 04, 2007 | 22.15 | 22.24 | 21.90 | 21.92 | 733,103 | -0.30(-1.34%) |
Aug 31, 2007 | 22.06 | 22.34 | 21.73 | 22.21 | 503,540 | +0.56(+2.56%) |
Aug 30, 2007 | 21.54 | 22.10 | 21.48 | 21.66 | 452,949 | -0.08(-0.38%) |
Aug 29, 2007 | 21.46 | 21.80 | 21.23 | 21.74 | 527,718 | +0.51(+2.40%) |
Aug 28, 2007 | 22.38 | 22.38 | 21.18 | 21.23 | 465,433 | -1.21(-5.39%) |
Aug 27, 2007 | 21.98 | 22.64 | 21.77 | 22.44 | 870,814 | +0.62(+2.86%) |
Aug 24, 2007 | 21.50 | 21.92 | 21.39 | 21.82 | 614,576 | +0.12(+0.56%) |
Aug 23, 2007 | 22.36 | 22.37 | 21.58 | 21.70 | 567,534 | -0.31(-1.42%) |
Aug 22, 2007 | 22.22 | 22.43 | 21.97 | 22.01 | 755,967 | +0.05(+0.21%) |
Aug 21, 2007 | 22.41 | 22.63 | 21.90 | 21.96 | 669,109 | -0.45(-2.00%) |
Aug 20, 2007 | 22.12 | 22.67 | 21.93 | 22.41 | 990,917 | +0.34(+1.55%) |
Aug 17, 2007 | 21.94 | 22.91 | 21.94 | 22.07 | 1,212,202 | +0.13(+0.59%) |
Aug 16, 2007 | 20.66 | 22.00 | 20.39 | 21.94 | 1,544,391 | +0.96(+4.57%) |
Aug 15, 2007 | 21.30 | 22.17 | 20.94 | 20.98 | 1,144,135 | -0.27(-1.29%) |
Aug 14, 2007 | 21.29 | 21.59 | 21.04 | 21.26 | 1,156,749 | -0.04(-0.18%) |
Aug 13, 2007 | 22.31 | 22.83 | 20.40 | 21.29 | 1,912,717 | -1.02(-4.57%) |
Aug 10, 2007 | 23.34 | 24.60 | 22.18 | 22.31 | 3,313,353 | -2.40(-9.70%) |
Aug 09, 2007 | 21.22 | 25.33 | 21.15 | 24.71 | 4,035,155 | -0.20(-0.79%) |
Aug 08, 2007 | 23.59 | 25.42 | 23.33 | 24.91 | 3,214,668 | +1.61(+6.93%) |
Aug 07, 2007 | 21.96 | 23.71 | 21.70 | 23.29 | 1,981,573 | +1.25(+5.66%) |
Aug 06, 2007 | 21.61 | 22.14 | 21.10 | 22.05 | 1,375,931 | +0.40(+1.83%) |
Aug 03, 2007 | 21.91 | 22.37 | 21.61 | 21.65 | 1,112,072 | -0.72(-3.20%) |
Aug 02, 2007 | 21.96 | 22.53 | 21.82 | 22.37 | 1,137,302 | +0.58(+2.65%) |
Aug 01, 2007 | 21.48 | 22.05 | 21.45 | 21.79 | 1,269,363 | +0.21(+0.95%) |
Jul 31, 2007 | 21.92 | 22.23 | 21.55 | 21.58 | 720,882 | -0.04(-0.18%) |
Jul 30, 2007 | 21.28 | 21.81 | 20.97 | 21.62 | 782,642 | +0.47(+2.23%) |
Jul 27, 2007 | 21.22 | 21.74 | 20.85 | 21.15 | 1,510,095 | -0.21(-0.96%) |
Jul 26, 2007 | 21.99 | 22.04 | 21.03 | 21.35 | 1,375,143 | -1.10(-4.91%) |
Jul 25, 2007 | 22.39 | 22.56 | 22.07 | 22.46 | 974,623 | +0.33(+1.48%) |
Jul 24, 2007 | 22.72 | 22.75 | 21.95 | 22.13 | 981,588 | -0.72(-3.16%) |
Jul 23, 2007 | 23.07 | 23.43 | 22.85 | 22.85 | 620,752 | -0.16(-0.69%) |
Jul 20, 2007 | 23.04 | 23.31 | 22.76 | 23.01 | 1,210,756 | -0.33(-1.40%) |
Jul 19, 2007 | 23.36 | 23.52 | 23.04 | 23.34 | 603,538 | +0.23(+0.99%) |
Jul 18, 2007 | 23.20 | 23.26 | 22.75 | 23.11 | 656,494 | -0.18(-0.78%) |
Jul 17, 2007 | 23.58 | 23.66 | 23.27 | 23.29 | 594,471 | -0.17(-0.71%) |
Jul 16, 2007 | 23.75 | 23.94 | 23.37 | 23.46 | 699,069 | -0.31(-1.31%) |
Jul 13, 2007 | 23.98 | 24.03 | 23.61 | 23.77 | 406,432 | -0.17(-0.70%) |
Jul 12, 2007 | 23.79 | 24.04 | 23.66 | 23.94 | 669,766 | +0.40(+1.68%) |
Jul 11, 2007 | 23.42 | 23.61 | 23.20 | 23.55 | 731,657 | +0.21(+0.91%) |
Jul 10, 2007 | 24.73 | 24.73 | 23.31 | 23.33 | 1,139,141 | -1.50(-6.04%) |
Jul 09, 2007 | 25.17 | 25.17 | 24.66 | 24.83 | 549,663 | -0.22(-0.88%) |
Jul 06, 2007 | 25.19 | 25.30 | 24.93 | 25.05 | 423,252 | +0.08(+0.34%) |
Jul 05, 2007 | 24.94 | 25.13 | 24.80 | 24.97 | 396,577 | +0.09(+0.37%) |
Jul 03, 2007 | 24.85 | 25.11 | 24.82 | 24.88 | 429,691 | +0.30(+1.24%) |
Jul 02, 2007 | 24.06 | 24.73 | 24.06 | 24.57 | 542,304 | +0.56(+2.31%) |
Jun 29, 2007 | 24.38 | 24.50 | 23.97 | 24.02 | 495,918 | -0.18(-0.72%) |
Jun 28, 2007 | 24.12 | 24.80 | 24.04 | 24.19 | 642,171 | +0.17(+0.70%) |
Jun 27, 2007 | 23.49 | 24.04 | 23.24 | 24.03 | 439,020 | +0.34(+1.45%) |
Jun 26, 2007 | 23.88 | 23.93 | 23.47 | 23.68 | 775,021 | +0.12(+0.52%) |
Jun 25, 2007 | 23.63 | 23.78 | 23.50 | 23.56 | 1,047,290 | -0.07(-0.29%) |
Jun 22, 2007 | 23.90 | 24.02 | 23.46 | 23.63 | 928,501 | -0.37(-1.55%) |
Jun 21, 2007 | 23.99 | 24.16 | 23.74 | 24.00 | 869,500 | -0.17(-0.69%) |
Jun 20, 2007 | 24.43 | 24.60 | 24.13 | 24.17 | 554,919 | -0.19(-0.78%) |
Jun 19, 2007 | 24.12 | 24.44 | 23.87 | 24.36 | 522,593 | +0.18(+0.72%) |
Jun 18, 2007 | 24.18 | 24.31 | 24.03 | 24.18 | 579,754 | +0.12(+0.51%) |
Jun 15, 2007 | 24.20 | 24.35 | 24.03 | 24.06 | 976,989 | +0.27(+1.15%) |
Jun 14, 2007 | 23.86 | 24.10 | 23.64 | 23.79 | 744,666 | +0.14(+0.61%) |
Jun 13, 2007 | 23.85 | 24.05 | 23.51 | 23.64 | 878,304 | -0.11(-0.48%) |
Jun 12, 2007 | 23.87 | 24.15 | 23.64 | 23.76 | 908,264 | -0.21(-0.86%) |
Jun 11, 2007 | 23.82 | 24.04 | 23.48 | 23.96 | 663,196 | +0.17(+0.70%) |
Jun 08, 2007 | 23.32 | 23.87 | 22.94 | 23.80 | 603,013 | +0.49(+2.09%) |
Jun 07, 2007 | 23.95 | 23.95 | 23.31 | 23.31 | 1,038,617 | -0.64(-2.67%) |
Jun 06, 2007 | 24.28 | 24.35 | 23.76 | 23.95 | 738,622 | -0.42(-1.72%) |
Jun 05, 2007 | 25.38 | 24.93 | 23.87 | 24.37 | 1,440,845 | -0.79(-3.15%) |
Jun 04, 2007 | 24.77 | 25.17 | 24.76 | 25.16 | 727,584 | +0.39(+1.57%) |
Jun 01, 2007 | 24.88 | 25.01 | 24.54 | 24.77 | 568,716 | +0.08(+0.31%) |
May 31, 2007 | 24.50 | 24.72 | 24.20 | 24.69 | 738,490 | +0.30(+1.22%) |
May 30, 2007 | 24.22 | 24.40 | 23.99 | 24.40 | 411,688 | +0.02(+0.06%) |
May 29, 2007 | 24.62 | 24.63 | 24.18 | 24.38 | 406,432 | -0.11(-0.44%) |
May 25, 2007 | 24.58 | 24.62 | 24.26 | 24.49 | 457,286 | +0.03(+0.12%) |
May 24, 2007 | 24.14 | 24.64 | 24.14 | 24.46 | 1,038,880 | +0.34(+1.42%) |
May 23, 2007 | 24.18 | 24.35 | 24.05 | 24.12 | 492,108 | -0.05(-0.19%) |
May 22, 2007 | 24.15 | 24.20 | 23.85 | 24.16 | 669,109 | +0.18(+0.76%) |
May 21, 2007 | 24.25 | 24.24 | 23.72 | 23.98 | 397,103 | +0.11(+0.48%) |
May 18, 2007 | 23.92 | 23.99 | 23.61 | 23.87 | 602,224 | +0.02(+0.06%) |
May 17, 2007 | 24.12 | 24.12 | 23.61 | 23.85 | 716,020 | -0.40(-1.66%) |
May 16, 2007 | 24.15 | 24.45 | 23.78 | 24.25 | 657,151 | +0.22(+0.92%) |
May 15, 2007 | 24.44 | 24.50 | 24.00 | 24.03 | 678,307 | -0.31(-1.28%) |
May 14, 2007 | 24.85 | 24.88 | 24.26 | 24.34 | 1,017,724 | -0.50(-2.02%) |
May 11, 2007 | 24.59 | 24.85 | 24.16 | 24.85 | 794,074 | +0.90(+3.75%) |
May 10, 2007 | 24.49 | 24.49 | 23.93 | 23.95 | 686,060 | -0.59(-2.42%) |
May 09, 2007 | 24.03 | 24.63 | 23.99 | 24.54 | 923,639 | +0.46(+1.90%) |
May 08, 2007 | 23.95 | 24.28 | 23.58 | 24.09 | 941,247 | +0.14(+0.57%) |
May 07, 2007 | 23.84 | 24.05 | 23.76 | 23.95 | 582,054 | +0.11(+0.45%) |
May 04, 2007 | 23.75 | 23.86 | 23.55 | 23.84 | 605,509 | +0.25(+1.06%) |
May 03, 2007 | 23.57 | 23.68 | 23.45 | 23.59 | 732,577 | +0.05(+0.23%) |
May 02, 2007 | 22.99 | 23.63 | 22.99 | 23.54 | 1,149,522 | +0.61(+2.66%) |