Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.50 | 13.94 | 13.24 | 13.25 | 572,884 | -0.23(-1.73%) |
Apr 29, 2008 | 12.67 | 13.67 | 12.67 | 13.48 | 1,454,376 | +0.81(+6.42%) |
Apr 28, 2008 | 12.40 | 12.96 | 12.40 | 12.67 | 839,425 | +0.25(+1.98%) |
Apr 25, 2008 | 12.23 | 12.60 | 12.15 | 12.42 | 1,303,665 | +0.23(+1.86%) |
Apr 24, 2008 | 12.51 | 12.51 | 11.99 | 12.20 | 1,188,154 | -0.36(-2.86%) |
Apr 23, 2008 | 12.42 | 12.63 | 12.17 | 12.56 | 1,268,892 | +0.20(+1.63%) |
Apr 22, 2008 | 12.34 | 12.61 | 12.06 | 12.35 | 862,259 | -0.06(-0.51%) |
Apr 21, 2008 | 12.19 | 12.61 | 12.19 | 12.42 | 340,215 | +0.15(+1.23%) |
Apr 18, 2008 | 12.10 | 12.54 | 11.98 | 12.27 | 442,928 | +0.27(+2.26%) |
Apr 17, 2008 | 12.35 | 12.37 | 11.99 | 11.99 | 391,220 | -0.38(-3.11%) |
Apr 16, 2008 | 11.84 | 12.42 | 11.63 | 12.38 | 672,835 | +0.67(+5.71%) |
Apr 15, 2008 | 11.68 | 11.80 | 11.38 | 11.71 | 731,226 | +0.13(+1.14%) |
Apr 14, 2008 | 11.79 | 11.82 | 11.57 | 11.58 | 650,953 | -0.23(-1.98%) |
Apr 11, 2008 | 11.84 | 12.59 | 11.72 | 11.81 | 1,014,129 | -0.77(-6.12%) |
Apr 10, 2008 | 12.49 | 12.78 | 12.20 | 12.58 | 560,077 | +0.13(+1.01%) |
Apr 09, 2008 | 12.73 | 12.87 | 12.40 | 12.46 | 881,866 | -0.46(-3.56%) |
Apr 08, 2008 | 13.06 | 13.41 | 12.88 | 12.92 | 615,731 | -0.57(-4.25%) |
Apr 07, 2008 | 13.50 | 13.58 | 13.32 | 13.49 | 1,055,759 | +0.09(+0.66%) |
Apr 04, 2008 | 12.77 | 13.43 | 12.60 | 13.40 | 1,361,924 | +0.79(+6.25%) |
Apr 03, 2008 | 11.95 | 12.69 | 11.91 | 12.61 | 838,311 | +0.60(+4.99%) |
Apr 02, 2008 | 12.32 | 12.62 | 11.98 | 12.01 | 769,045 | -0.24(-1.96%) |
Apr 01, 2008 | 11.71 | 12.31 | 11.58 | 12.25 | 1,207,897 | +0.71(+6.12%) |
Mar 31, 2008 | 11.48 | 11.59 | 11.28 | 11.55 | 903,085 | +0.06(+0.49%) |
Mar 28, 2008 | 11.63 | 11.79 | 11.47 | 11.49 | 928,387 | -0.09(-0.82%) |
Mar 27, 2008 | 12.13 | 12.13 | 11.53 | 11.59 | 957,193 | -0.56(-4.62%) |
Mar 26, 2008 | 12.26 | 12.56 | 12.04 | 12.15 | 930,501 | -0.17(-1.38%) |
Mar 25, 2008 | 12.80 | 13.02 | 12.24 | 12.32 | 1,210,490 | -0.42(-3.32%) |
Mar 24, 2008 | 12.18 | 12.81 | 12.18 | 12.74 | 918,601 | +0.64(+5.26%) |
Mar 21, 2008 | 11.76 | 12.17 | 11.17 | 12.10 | 2,248,106 | +0.00(+0.00%) |
Mar 20, 2008 | 11.76 | 12.17 | 11.17 | 12.10 | 2,248,106 | +0.78(+6.91%) |
Mar 19, 2008 | 11.58 | 11.76 | 11.16 | 11.32 | 1,315,580 | -0.20(-1.70%) |
Mar 18, 2008 | 11.32 | 11.55 | 11.02 | 11.52 | 1,257,018 | +0.45(+4.11%) |
Mar 17, 2008 | 11.01 | 11.27 | 10.79 | 11.06 | 1,669,814 | -0.29(-2.56%) |
Mar 14, 2008 | 11.77 | 11.88 | 11.21 | 11.35 | 1,368,969 | -0.30(-2.54%) |
Mar 13, 2008 | 11.62 | 11.83 | 11.26 | 11.65 | 1,615,986 | -0.13(-1.07%) |
Mar 12, 2008 | 11.40 | 11.96 | 11.36 | 11.77 | 2,101,312 | +0.42(+3.66%) |
Mar 11, 2008 | 11.20 | 11.43 | 10.92 | 11.36 | 1,991,125 | +0.49(+4.53%) |
Mar 10, 2008 | 11.05 | 11.18 | 10.74 | 10.87 | 1,306,410 | -0.16(-1.49%) |
Mar 07, 2008 | 10.95 | 11.26 | 10.71 | 11.03 | 1,239,246 | -0.01(-0.06%) |
Mar 06, 2008 | 11.43 | 11.70 | 10.97 | 11.04 | 1,447,204 | -0.48(-4.16%) |
Mar 05, 2008 | 12.04 | 12.26 | 11.21 | 11.52 | 1,597,652 | -0.44(-3.69%) |
Mar 04, 2008 | 12.01 | 12.03 | 11.40 | 11.96 | 2,310,466 | -0.28(-2.32%) |
Mar 03, 2008 | 12.25 | 12.55 | 12.08 | 12.24 | 993,186 | -0.04(-0.36%) |
Feb 29, 2008 | 11.83 | 12.56 | 11.76 | 12.29 | 1,213,341 | +0.28(+2.36%) |
Feb 28, 2008 | 12.62 | 12.62 | 11.48 | 12.00 | 1,823,592 | -0.61(-4.85%) |
Feb 27, 2008 | 12.32 | 12.94 | 12.09 | 12.61 | 3,078,376 | +0.20(+1.63%) |
Feb 26, 2008 | 12.17 | 12.51 | 11.93 | 12.41 | 2,464,768 | +0.56(+4.74%) |
Feb 25, 2008 | 11.84 | 12.01 | 11.51 | 11.85 | 1,851,400 | -0.01(-0.05%) |
Feb 22, 2008 | 11.87 | 11.97 | 10.22 | 11.86 | 4,399,183 | +0.00(+0.00%) |
Feb 21, 2008 | 11.93 | 11.97 | 11.67 | 11.86 | 826,941 | +0.04(+0.32%) |
Feb 20, 2008 | 11.65 | 11.94 | 11.40 | 11.82 | 828,589 | +0.09(+0.75%) |
Feb 19, 2008 | 11.87 | 11.94 | 11.48 | 11.73 | 620,889 | +0.11(+0.92%) |
Feb 18, 2008 | 11.52 | 11.64 | 11.35 | 11.62 | 1,166,454 | +0.00(+0.00%) |
Feb 15, 2008 | 11.52 | 11.64 | 11.35 | 11.62 | 1,166,454 | -0.02(-0.16%) |
Feb 14, 2008 | 11.57 | 12.08 | 11.57 | 11.64 | 991,792 | +0.16(+1.43%) |
Feb 13, 2008 | 11.10 | 11.59 | 10.80 | 11.48 | 795,539 | +0.51(+4.66%) |
Feb 12, 2008 | 11.17 | 11.46 | 10.93 | 10.97 | 673,474 | -0.12(-1.08%) |
Feb 11, 2008 | 11.27 | 11.33 | 10.96 | 11.09 | 907,090 | -0.16(-1.46%) |
Feb 08, 2008 | 11.24 | 11.36 | 10.88 | 11.25 | 1,012,924 | -0.04(-0.33%) |
Feb 07, 2008 | 11.24 | 11.58 | 10.92 | 11.29 | 3,134,341 | +0.00(+0.00%) |
Feb 06, 2008 | 11.60 | 11.76 | 11.21 | 11.29 | 1,243,486 | -0.24(-2.08%) |
Feb 05, 2008 | 12.18 | 12.45 | 11.51 | 11.53 | 1,162,133 | -0.90(-7.25%) |
Feb 04, 2008 | 12.89 | 13.05 | 12.41 | 12.43 | 1,054,795 | -0.47(-3.67%) |
Feb 01, 2008 | 12.91 | 13.04 | 12.58 | 12.90 | 945,016 | -0.01(-0.05%) |
Jan 31, 2008 | 11.98 | 12.93 | 11.85 | 12.91 | 1,402,749 | +0.85(+7.00%) |
Jan 30, 2008 | 11.93 | 12.37 | 11.83 | 12.06 | 1,432,102 | +0.06(+0.47%) |
Jan 29, 2008 | 12.05 | 12.16 | 11.65 | 12.01 | 1,104,942 | +0.04(+0.32%) |
Jan 28, 2008 | 11.76 | 12.05 | 11.71 | 11.97 | 1,084,198 | +0.21(+1.77%) |
Jan 25, 2008 | 12.05 | 12.17 | 11.54 | 11.76 | 1,693,277 | -0.21(-1.79%) |
Jan 24, 2008 | 11.29 | 12.17 | 11.29 | 11.98 | 2,004,477 | +0.73(+6.45%) |
Jan 23, 2008 | 10.73 | 11.29 | 10.07 | 11.25 | 1,749,335 | +0.35(+3.24%) |
Jan 22, 2008 | 11.10 | 11.29 | 10.33 | 10.90 | 3,195,253 | -0.44(-3.89%) |
Jan 21, 2008 | 12.42 | 12.69 | 11.31 | 11.34 | 3,286,084 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.69 | 11.31 | 11.34 | 3,285,767 | -1.09(-8.78%) |
Jan 17, 2008 | 13.38 | 13.60 | 12.13 | 12.43 | 2,161,448 | -0.92(-6.90%) |
Jan 16, 2008 | 13.27 | 13.57 | 12.81 | 13.35 | 1,426,188 | +0.09(+0.71%) |
Jan 15, 2008 | 13.32 | 13.57 | 13.08 | 13.26 | 1,823,831 | -0.28(-2.05%) |
Jan 14, 2008 | 12.88 | 13.62 | 12.88 | 13.53 | 1,447,155 | +0.76(+5.98%) |
Jan 11, 2008 | 13.05 | 13.07 | 12.47 | 12.77 | 1,780,365 | -0.35(-2.69%) |
Jan 10, 2008 | 12.78 | 13.41 | 12.78 | 13.12 | 1,818,175 | +0.16(+1.26%) |
Jan 09, 2008 | 13.00 | 13.13 | 12.16 | 12.96 | 2,618,635 | -0.11(-0.82%) |
Jan 08, 2008 | 13.87 | 14.04 | 12.87 | 13.07 | 1,895,255 | -0.79(-5.73%) |
Jan 07, 2008 | 14.17 | 14.18 | 13.60 | 13.86 | 1,587,203 | -0.21(-1.52%) |
Jan 04, 2008 | 14.73 | 14.80 | 13.92 | 14.08 | 1,173,071 | -0.72(-4.86%) |
Jan 03, 2008 | 14.99 | 15.51 | 14.71 | 14.80 | 1,447,599 | -0.13(-0.89%) |
Jan 02, 2008 | 14.94 | 15.26 | 14.88 | 14.93 | 785,628 | -0.03(-0.17%) |
Jan 01, 2008 | 15.21 | 15.28 | 14.93 | 14.95 | 485,093 | +0.00(+0.00%) |
Dec 31, 2007 | 15.21 | 15.28 | 14.93 | 14.95 | 485,093 | -0.37(-2.39%) |
Dec 28, 2007 | 15.12 | 15.46 | 15.03 | 15.32 | 324,639 | +0.37(+2.45%) |
Dec 27, 2007 | 15.63 | 15.74 | 14.94 | 14.95 | 378,702 | -0.67(-4.32%) |
Dec 26, 2007 | 15.32 | 15.80 | 15.17 | 15.63 | 302,548 | +0.18(+1.14%) |
Dec 24, 2007 | 15.60 | 15.75 | 15.32 | 15.45 | 158,872 | -0.09(-0.57%) |
Dec 21, 2007 | 14.76 | 15.75 | 14.73 | 15.54 | 1,420,078 | +0.90(+6.16%) |
Dec 20, 2007 | 14.49 | 14.66 | 14.25 | 14.64 | 659,909 | +0.32(+2.25%) |
Dec 19, 2007 | 14.27 | 14.44 | 14.05 | 14.32 | 650,247 | +0.05(+0.35%) |
Dec 18, 2007 | 13.13 | 14.32 | 13.13 | 14.27 | 1,134,310 | +1.05(+7.97%) |
Dec 17, 2007 | 13.56 | 13.59 | 13.02 | 13.21 | 1,105,590 | -0.46(-3.37%) |
Dec 14, 2007 | 13.59 | 13.86 | 13.46 | 13.67 | 828,777 | -0.05(-0.37%) |
Dec 13, 2007 | 14.15 | 14.23 | 13.58 | 13.72 | 935,001 | -0.60(-4.18%) |
Dec 12, 2007 | 14.04 | 14.68 | 14.04 | 14.32 | 1,358,562 | +0.32(+2.25%) |
Dec 11, 2007 | 14.81 | 14.91 | 13.98 | 14.01 | 943,508 | -0.83(-5.57%) |
Dec 10, 2007 | 14.49 | 15.31 | 14.23 | 14.83 | 1,199,555 | +0.30(+2.08%) |
Dec 07, 2007 | 14.44 | 14.96 | 14.28 | 14.53 | 1,297,277 | +0.16(+1.10%) |
Dec 06, 2007 | 13.98 | 14.42 | 13.76 | 14.37 | 923,236 | +0.40(+2.84%) |
Dec 05, 2007 | 13.38 | 14.19 | 13.16 | 13.98 | 1,795,810 | +0.88(+6.74%) |
Dec 04, 2007 | 13.01 | 13.22 | 12.68 | 13.09 | 2,027,945 | +0.62(+5.01%) |
Dec 03, 2007 | 13.02 | 13.04 | 12.40 | 12.47 | 1,668,459 | -0.64(-4.86%) |
Nov 30, 2007 | 13.74 | 13.74 | 13.00 | 13.10 | 1,297,359 | -0.50(-3.66%) |
Nov 29, 2007 | 13.91 | 13.96 | 13.43 | 13.60 | 1,155,889 | -0.39(-2.79%) |
Nov 28, 2007 | 13.17 | 14.25 | 13.07 | 13.99 | 1,457,781 | +1.00(+7.67%) |
Nov 27, 2007 | 13.07 | 13.23 | 12.76 | 13.00 | 977,786 | -0.01(-0.10%) |
Nov 26, 2007 | 13.54 | 13.89 | 12.99 | 13.01 | 963,255 | -0.54(-4.00%) |
Nov 23, 2007 | 13.35 | 13.60 | 13.10 | 13.55 | 356,408 | +0.33(+2.53%) |
Nov 21, 2007 | 13.53 | 13.53 | 12.93 | 13.22 | 960,250 | -0.35(-2.56%) |
Nov 20, 2007 | 13.81 | 13.96 | 13.22 | 13.57 | 1,354,830 | -0.25(-1.78%) |
Nov 19, 2007 | 14.61 | 14.68 | 13.56 | 13.81 | 2,251,308 | -1.01(-6.81%) |
Nov 16, 2007 | 14.85 | 14.98 | 14.59 | 14.82 | 1,559,547 | -0.01(-0.08%) |
Nov 15, 2007 | 15.61 | 15.61 | 14.72 | 14.83 | 1,325,126 | -0.82(-5.24%) |
Nov 14, 2007 | 15.77 | 16.12 | 15.53 | 15.65 | 722,941 | +0.02(+0.12%) |
Nov 13, 2007 | 14.83 | 15.91 | 14.54 | 15.63 | 1,021,563 | +0.96(+6.53%) |
Nov 12, 2007 | 14.86 | 15.22 | 14.64 | 14.68 | 938,873 | -0.25(-1.65%) |
Nov 09, 2007 | 15.62 | 15.73 | 14.79 | 14.92 | 994,657 | -0.96(-6.04%) |
Nov 08, 2007 | 16.82 | 17.15 | 15.07 | 15.88 | 1,509,399 | -0.61(-3.67%) |
Nov 07, 2007 | 15.70 | 17.03 | 15.52 | 16.49 | 3,022,372 | -0.48(-2.83%) |
Nov 06, 2007 | 16.90 | 17.07 | 16.68 | 16.96 | 914,386 | +0.01(+0.07%) |
Nov 05, 2007 | 16.61 | 17.45 | 16.49 | 16.95 | 721,939 | +0.15(+0.86%) |
Nov 02, 2007 | 16.98 | 17.01 | 16.54 | 16.81 | 564,687 | -0.01(-0.04%) |
Nov 01, 2007 | 17.13 | 17.37 | 16.64 | 16.81 | 890,587 | -0.64(-3.69%) |
Oct 31, 2007 | 16.96 | 17.55 | 16.72 | 17.46 | 550,511 | +0.60(+3.55%) |
Oct 30, 2007 | 17.15 | 17.30 | 16.68 | 16.86 | 485,370 | -0.30(-1.73%) |
Oct 29, 2007 | 17.05 | 17.48 | 17.01 | 17.15 | 501,623 | +0.16(+0.97%) |
Oct 26, 2007 | 16.96 | 17.22 | 16.62 | 16.99 | 720,670 | +0.12(+0.71%) |
Oct 25, 2007 | 16.98 | 17.22 | 16.67 | 16.87 | 1,143,762 | -0.14(-0.82%) |
Oct 24, 2007 | 17.08 | 17.24 | 16.64 | 17.01 | 1,314,601 | -0.25(-1.43%) |
Oct 23, 2007 | 16.21 | 17.26 | 16.09 | 17.25 | 1,443,511 | +1.08(+6.67%) |
Oct 22, 2007 | 16.40 | 16.67 | 15.98 | 16.18 | 1,153,888 | -0.51(-3.06%) |
Oct 19, 2007 | 17.30 | 17.34 | 16.52 | 16.69 | 575,020 | -0.61(-3.54%) |
Oct 18, 2007 | 17.19 | 17.51 | 16.69 | 17.30 | 597,941 | +0.11(+0.62%) |
Oct 17, 2007 | 17.75 | 17.94 | 17.06 | 17.19 | 1,090,032 | -0.32(-1.84%) |
Oct 16, 2007 | 17.06 | 17.58 | 16.91 | 17.51 | 703,288 | +0.44(+2.59%) |
Oct 15, 2007 | 17.82 | 17.85 | 16.85 | 17.07 | 546,851 | -0.74(-4.18%) |
Oct 12, 2007 | 17.65 | 17.86 | 17.54 | 17.82 | 753,249 | +0.19(+1.07%) |
Oct 11, 2007 | 18.76 | 18.93 | 17.36 | 17.63 | 672,721 | -1.00(-5.38%) |
Oct 10, 2007 | 18.45 | 18.69 | 18.14 | 18.63 | 1,225,692 | +0.20(+1.10%) |
Oct 09, 2007 | 17.84 | 18.49 | 17.77 | 18.43 | 1,130,737 | +0.67(+3.80%) |
Oct 08, 2007 | 17.99 | 19.02 | 17.46 | 17.75 | 1,894,555 | -0.32(-1.75%) |
Oct 05, 2007 | 16.83 | 18.35 | 16.68 | 18.07 | 2,213,046 | +1.41(+8.44%) |
Oct 04, 2007 | 16.52 | 16.68 | 16.37 | 16.66 | 1,066,183 | +0.18(+1.07%) |
Oct 03, 2007 | 15.96 | 16.81 | 15.84 | 16.49 | 1,412,584 | +0.40(+2.51%) |
Oct 02, 2007 | 15.80 | 16.31 | 15.67 | 16.08 | 1,093,550 | +0.33(+2.12%) |
Oct 01, 2007 | 14.74 | 15.80 | 14.74 | 15.75 | 1,191,207 | +1.03(+6.98%) |
Sep 28, 2007 | 14.44 | 14.73 | 14.13 | 14.72 | 1,230,883 | +0.23(+1.61%) |
Sep 27, 2007 | 14.33 | 14.74 | 14.16 | 14.49 | 999,525 | +0.25(+1.73%) |
Sep 26, 2007 | 14.63 | 14.86 | 14.16 | 14.24 | 947,019 | -0.26(-1.83%) |
Sep 25, 2007 | 14.13 | 14.52 | 13.81 | 14.51 | 1,260,851 | +0.22(+1.55%) |
Sep 24, 2007 | 15.19 | 15.32 | 14.16 | 14.28 | 905,478 | -0.88(-5.82%) |
Sep 21, 2007 | 15.29 | 15.51 | 15.00 | 15.17 | 918,036 | +0.02(+0.12%) |
Sep 20, 2007 | 16.01 | 16.01 | 15.02 | 15.15 | 926,264 | -0.85(-5.28%) |
Sep 19, 2007 | 15.95 | 16.45 | 15.77 | 15.99 | 811,118 | +0.24(+1.52%) |
Sep 18, 2007 | 14.95 | 16.01 | 14.82 | 15.75 | 1,102,923 | +0.85(+5.71%) |
Sep 17, 2007 | 15.07 | 15.11 | 14.78 | 14.90 | 616,492 | -0.18(-1.17%) |
Sep 14, 2007 | 14.27 | 15.15 | 14.25 | 15.08 | 605,467 | +0.69(+4.82%) |
Sep 13, 2007 | 14.40 | 14.61 | 14.28 | 14.39 | 692,889 | +0.08(+0.57%) |
Sep 12, 2007 | 14.39 | 14.65 | 14.28 | 14.30 | 447,052 | -0.11(-0.79%) |
Sep 11, 2007 | 14.62 | 14.63 | 14.23 | 14.42 | 749,364 | -0.15(-1.04%) |
Sep 10, 2007 | 15.01 | 15.41 | 14.24 | 14.57 | 766,112 | -0.32(-2.12%) |
Sep 07, 2007 | 15.06 | 15.39 | 14.85 | 14.88 | 518,969 | -0.42(-2.72%) |
Sep 06, 2007 | 15.21 | 15.58 | 14.92 | 15.30 | 438,168 | +0.20(+1.29%) |
Sep 05, 2007 | 15.53 | 15.59 | 15.03 | 15.10 | 876,206 | -0.49(-3.11%) |
Sep 04, 2007 | 15.69 | 15.90 | 15.53 | 15.59 | 590,661 | -0.16(-1.00%) |
Aug 31, 2007 | 15.55 | 16.27 | 15.46 | 15.75 | 628,424 | +0.42(+2.76%) |
Aug 30, 2007 | 15.77 | 16.14 | 15.24 | 15.32 | 735,553 | -0.52(-3.26%) |
Aug 29, 2007 | 15.58 | 15.98 | 15.24 | 15.84 | 858,231 | +0.38(+2.49%) |
Aug 28, 2007 | 16.33 | 16.38 | 15.23 | 15.46 | 1,614,134 | -0.94(-5.73%) |
Aug 27, 2007 | 17.32 | 17.32 | 16.33 | 16.40 | 799,842 | -0.95(-5.45%) |
Aug 24, 2007 | 16.80 | 17.49 | 16.80 | 17.34 | 869,378 | +0.51(+3.03%) |
Aug 23, 2007 | 17.45 | 17.45 | 16.74 | 16.83 | 839,275 | -0.50(-2.91%) |
Aug 22, 2007 | 16.64 | 17.59 | 16.54 | 17.34 | 1,267,414 | +0.88(+5.33%) |
Aug 21, 2007 | 16.28 | 16.84 | 16.23 | 16.46 | 969,323 | +0.28(+1.75%) |
Aug 20, 2007 | 15.87 | 16.25 | 15.63 | 16.18 | 655,469 | +0.41(+2.60%) |
Aug 17, 2007 | 16.31 | 16.37 | 15.41 | 15.77 | 1,007,027 | +0.15(+0.93%) |
Aug 16, 2007 | 15.58 | 16.24 | 14.91 | 15.62 | 1,639,526 | -0.15(-0.92%) |
Aug 15, 2007 | 15.39 | 16.38 | 15.35 | 15.77 | 1,054,613 | +0.38(+2.46%) |
Aug 14, 2007 | 16.08 | 16.10 | 15.38 | 15.39 | 594,227 | -0.56(-3.52%) |
Aug 13, 2007 | 15.87 | 16.10 | 15.34 | 15.95 | 1,368,471 | +0.32(+2.06%) |
Aug 10, 2007 | 16.76 | 16.93 | 15.26 | 15.63 | 2,111,516 | -1.34(-7.88%) |
Aug 09, 2007 | 15.10 | 17.67 | 15.10 | 16.96 | 4,681,240 | +1.02(+6.37%) |
Aug 08, 2007 | 13.99 | 16.32 | 13.78 | 15.95 | 4,620,177 | +1.51(+10.48%) |
Aug 07, 2007 | 14.98 | 15.54 | 12.66 | 14.44 | 12,878,070 | -4.11(-22.14%) |
Aug 06, 2007 | 17.97 | 18.67 | 16.97 | 18.54 | 1,298,948 | +0.57(+3.19%) |
Aug 03, 2007 | 18.06 | 18.84 | 17.90 | 17.97 | 595,526 | -0.79(-4.24%) |
Aug 02, 2007 | 18.47 | 18.86 | 18.18 | 18.76 | 664,674 | +0.37(+1.99%) |
Aug 01, 2007 | 18.04 | 18.45 | 17.60 | 18.40 | 1,171,508 | +0.31(+1.71%) |
Jul 31, 2007 | 18.60 | 19.25 | 18.02 | 18.09 | 1,185,649 | -0.36(-1.95%) |
Jul 30, 2007 | 17.94 | 18.68 | 17.59 | 18.45 | 1,244,058 | +0.52(+2.92%) |
Jul 27, 2007 | 19.10 | 19.15 | 17.79 | 17.92 | 1,579,760 | -1.22(-6.39%) |
Jul 26, 2007 | 19.41 | 19.62 | 18.50 | 19.15 | 1,423,208 | -0.38(-1.97%) |
Jul 25, 2007 | 20.41 | 20.50 | 19.29 | 19.53 | 1,234,075 | -0.71(-3.52%) |
Jul 24, 2007 | 21.26 | 21.26 | 20.10 | 20.24 | 1,013,038 | -0.92(-4.35%) |
Jul 23, 2007 | 20.76 | 21.27 | 20.67 | 21.16 | 1,104,233 | +0.45(+2.16%) |
Jul 20, 2007 | 21.78 | 21.80 | 20.59 | 20.72 | 1,601,509 | -1.11(-5.09%) |
Jul 19, 2007 | 20.68 | 22.01 | 20.67 | 21.83 | 2,197,168 | +1.32(+6.46%) |
Jul 18, 2007 | 19.88 | 20.57 | 19.66 | 20.50 | 1,276,119 | +0.47(+2.36%) |
Jul 17, 2007 | 20.21 | 20.45 | 19.90 | 20.03 | 881,273 | -0.35(-1.70%) |
Jul 16, 2007 | 20.51 | 20.53 | 20.17 | 20.38 | 782,746 | -0.15(-0.71%) |
Jul 13, 2007 | 20.50 | 20.87 | 20.37 | 20.52 | 647,712 | +0.14(+0.68%) |
Jul 12, 2007 | 20.49 | 20.84 | 20.27 | 20.38 | 1,689,702 | -0.03(-0.15%) |
Jul 11, 2007 | 20.34 | 20.41 | 19.89 | 20.41 | 1,128,132 | +0.16(+0.81%) |
Jul 10, 2007 | 19.59 | 20.65 | 19.27 | 20.25 | 1,710,602 | +0.68(+3.48%) |
Jul 09, 2007 | 19.68 | 19.73 | 19.23 | 19.57 | 1,021,872 | -0.12(-0.61%) |
Jul 06, 2007 | 19.80 | 19.85 | 19.52 | 19.69 | 685,449 | -0.16(-0.79%) |
Jul 05, 2007 | 19.76 | 19.89 | 19.42 | 19.85 | 435,894 | +0.16(+0.83%) |
Jul 03, 2007 | 19.66 | 19.91 | 19.47 | 19.68 | 541,225 | +0.06(+0.29%) |
Jul 02, 2007 | 18.96 | 19.64 | 18.78 | 19.63 | 1,717,040 | +0.79(+4.18%) |
Jun 29, 2007 | 18.49 | 18.98 | 18.46 | 18.84 | 1,484,992 | +0.48(+2.61%) |
Jun 28, 2007 | 18.38 | 18.52 | 18.18 | 18.36 | 910,963 | -0.03(-0.14%) |
Jun 27, 2007 | 17.39 | 18.45 | 17.34 | 18.38 | 1,803,692 | +0.87(+4.97%) |
Jun 26, 2007 | 17.79 | 17.79 | 17.34 | 17.51 | 1,066,659 | -0.13(-0.75%) |
Jun 25, 2007 | 17.94 | 18.07 | 17.43 | 17.65 | 1,078,199 | -0.32(-1.79%) |
Jun 22, 2007 | 17.97 | 18.47 | 17.89 | 17.97 | 6,477,825 | -0.01(-0.04%) |
Jun 21, 2007 | 18.06 | 18.28 | 17.61 | 17.97 | 1,642,106 | -0.15(-0.84%) |
Jun 20, 2007 | 18.47 | 18.89 | 18.12 | 18.12 | 3,851,104 | -0.33(-1.81%) |
Jun 19, 2007 | 17.48 | 18.48 | 17.44 | 18.46 | 4,656,622 | +0.88(+4.99%) |
Jun 18, 2007 | 16.99 | 17.60 | 16.82 | 17.58 | 2,054,387 | +0.68(+4.03%) |
Jun 15, 2007 | 16.95 | 17.06 | 16.81 | 16.90 | 1,245,857 | +0.16(+0.94%) |
Jun 14, 2007 | 16.22 | 16.86 | 15.94 | 16.74 | 2,615,554 | +0.59(+3.67%) |
Jun 13, 2007 | 15.99 | 16.28 | 15.99 | 16.15 | 864,346 | +0.18(+1.11%) |
Jun 12, 2007 | 16.52 | 16.71 | 15.92 | 15.97 | 829,619 | -0.72(-4.31%) |
Jun 11, 2007 | 16.35 | 16.83 | 16.34 | 16.69 | 812,761 | +0.28(+1.69%) |
Jun 08, 2007 | 16.40 | 16.49 | 15.97 | 16.42 | 1,072,567 | +0.01(+0.08%) |
Jun 07, 2007 | 16.78 | 17.00 | 16.12 | 16.40 | 2,228,000 | -0.31(-1.85%) |
Jun 06, 2007 | 16.90 | 17.72 | 16.43 | 16.71 | 11,579,647 | -1.01(-5.69%) |
Jun 05, 2007 | 17.53 | 17.89 | 17.37 | 17.72 | 965,118 | +0.15(+0.83%) |
Jun 04, 2007 | 17.34 | 17.83 | 17.25 | 17.58 | 1,629,121 | +0.18(+1.05%) |
Jun 01, 2007 | 18.11 | 18.11 | 17.36 | 17.39 | 957,256 | -0.71(-3.90%) |
May 31, 2007 | 17.53 | 18.19 | 17.53 | 18.10 | 1,593,235 | +0.50(+2.87%) |
May 30, 2007 | 16.92 | 17.72 | 16.88 | 17.60 | 1,498,515 | +0.47(+2.76%) |
May 29, 2007 | 15.65 | 17.17 | 15.56 | 17.12 | 2,596,705 | +1.60(+10.32%) |
May 25, 2007 | 15.24 | 15.58 | 15.16 | 15.52 | 791,284 | +0.38(+2.50%) |
May 24, 2007 | 15.36 | 15.36 | 15.01 | 15.14 | 1,260,608 | -0.19(-1.23%) |
May 23, 2007 | 14.69 | 15.58 | 14.66 | 15.33 | 997,581 | +0.57(+3.84%) |
May 22, 2007 | 14.73 | 14.95 | 14.67 | 14.76 | 747,484 | -0.04(-0.30%) |
May 21, 2007 | 14.04 | 14.97 | 13.98 | 14.81 | 1,197,686 | +0.81(+5.77%) |
May 18, 2007 | 14.08 | 14.27 | 13.92 | 14.00 | 2,131,765 | +0.01(+0.09%) |
May 17, 2007 | 14.64 | 14.64 | 13.95 | 13.99 | 1,013,628 | -0.64(-4.36%) |
May 16, 2007 | 14.52 | 14.66 | 14.31 | 14.62 | 432,055 | +0.11(+0.78%) |
May 15, 2007 | 14.68 | 14.90 | 14.50 | 14.51 | 506,158 | -0.13(-0.90%) |
May 14, 2007 | 14.85 | 14.89 | 14.60 | 14.64 | 645,208 | -0.21(-1.44%) |
May 11, 2007 | 14.92 | 15.05 | 14.81 | 14.86 | 565,954 | -0.09(-0.63%) |
May 10, 2007 | 15.12 | 15.12 | 14.82 | 14.95 | 747,295 | -0.16(-1.04%) |
May 09, 2007 | 15.48 | 15.48 | 14.95 | 15.11 | 1,506,868 | -0.50(-3.19%) |
May 08, 2007 | 15.70 | 16.02 | 15.57 | 15.61 | 1,550,358 | -0.60(-3.70%) |
May 07, 2007 | 15.75 | 16.66 | 15.58 | 16.21 | 1,535,561 | -0.11(-0.66%) |
May 04, 2007 | 15.80 | 16.53 | 15.77 | 16.31 | 613,259 | +0.44(+2.74%) |
May 03, 2007 | 15.85 | 16.02 | 15.77 | 15.88 | 333,673 | +0.03(+0.16%) |
May 02, 2007 | 15.60 | 15.97 | 15.58 | 15.85 | 238,152 | +0.22(+1.41%) |