Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.358 | 7.470 | 6.902 | 6.954 | 1,192,475 | -0.37(-5.00%) |
Apr 29, 2008 | 7.029 | 7.358 | 6.977 | 7.321 | 1,299,008 | +0.23(+3.27%) |
Apr 28, 2008 | 7.104 | 7.291 | 6.834 | 7.089 | 1,927,068 | +0.00(+0.00%) |
Apr 25, 2008 | 6.812 | 7.186 | 6.722 | 7.089 | 2,494,600 | +0.31(+4.64%) |
Apr 24, 2008 | 7.051 | 7.171 | 6.640 | 6.775 | 2,414,359 | -0.45(-6.21%) |
Apr 23, 2008 | 7.485 | 7.492 | 6.999 | 7.223 | 1,795,901 | -0.26(-3.50%) |
Apr 22, 2008 | 7.904 | 8.091 | 7.463 | 7.485 | 1,367,197 | -0.41(-5.21%) |
Apr 21, 2008 | 8.270 | 8.270 | 7.896 | 7.896 | 555,864 | -0.56(-6.63%) |
Apr 18, 2008 | 7.993 | 8.786 | 7.993 | 8.457 | 1,294,179 | +0.60(+7.61%) |
Apr 17, 2008 | 7.866 | 7.874 | 7.455 | 7.859 | 1,902,861 | -0.03(-0.38%) |
Apr 16, 2008 | 7.702 | 8.128 | 7.702 | 7.889 | 1,045,622 | +0.28(+3.74%) |
Apr 15, 2008 | 7.552 | 7.844 | 7.433 | 7.605 | 761,526 | +0.09(+1.19%) |
Apr 14, 2008 | 7.717 | 7.784 | 7.470 | 7.515 | 751,983 | -0.12(-1.57%) |
Apr 11, 2008 | 7.627 | 8.076 | 7.597 | 7.635 | 512,753 | -0.22(-2.85%) |
Apr 10, 2008 | 7.717 | 8.076 | 7.545 | 7.859 | 692,436 | +0.16(+2.04%) |
Apr 09, 2008 | 8.158 | 8.390 | 7.694 | 7.702 | 622,950 | -0.49(-6.02%) |
Apr 08, 2008 | 8.180 | 8.345 | 7.949 | 8.195 | 1,010,453 | -0.08(-0.99%) |
Apr 07, 2008 | 8.195 | 8.494 | 8.038 | 8.278 | 912,522 | +0.19(+2.41%) |
Apr 04, 2008 | 8.083 | 8.173 | 7.724 | 8.083 | 2,192,958 | -0.05(-0.64%) |
Apr 03, 2008 | 8.046 | 8.300 | 7.896 | 8.136 | 1,318,647 | -0.04(-0.55%) |
Apr 02, 2008 | 8.270 | 8.412 | 8.076 | 8.180 | 1,235,575 | -0.13(-1.62%) |
Apr 01, 2008 | 8.128 | 8.719 | 8.128 | 8.315 | 1,405,822 | +0.40(+5.00%) |
Mar 31, 2008 | 7.769 | 8.203 | 7.769 | 7.919 | 1,626,753 | +0.13(+1.63%) |
Mar 28, 2008 | 8.061 | 8.218 | 7.687 | 7.792 | 1,501,296 | -0.29(-3.61%) |
Mar 27, 2008 | 8.360 | 8.450 | 8.031 | 8.083 | 1,533,343 | -0.28(-3.31%) |
Mar 26, 2008 | 8.958 | 8.973 | 8.345 | 8.360 | 1,510,486 | -0.61(-6.76%) |
Mar 25, 2008 | 8.689 | 8.973 | 8.607 | 8.966 | 3,879,350 | +0.22(+2.57%) |
Mar 24, 2008 | 8.337 | 9.175 | 8.308 | 8.741 | 2,635,833 | +0.55(+6.66%) |
Mar 21, 2008 | 8.293 | 8.524 | 7.590 | 8.195 | 5,180,880 | +0.00(+0.00%) |
Mar 20, 2008 | 8.293 | 8.524 | 7.590 | 8.195 | 5,180,880 | -0.17(-2.06%) |
Mar 19, 2008 | 8.532 | 8.666 | 8.278 | 8.367 | 1,571,086 | -0.12(-1.41%) |
Mar 18, 2008 | 8.308 | 8.487 | 7.911 | 8.487 | 3,815,358 | +0.78(+10.09%) |
Mar 17, 2008 | 9.796 | 9.803 | 7.627 | 7.709 | 4,336,736 | -2.39(-23.63%) |
Mar 14, 2008 | 10.67 | 10.81 | 9.990 | 10.09 | 1,521,756 | -0.55(-5.20%) |
Mar 13, 2008 | 10.34 | 10.78 | 9.960 | 10.65 | 755,669 | +0.14(+1.35%) |
Mar 12, 2008 | 10.64 | 11.13 | 10.36 | 10.51 | 1,549,573 | -0.11(-1.06%) |
Mar 11, 2008 | 10.10 | 10.66 | 9.818 | 10.62 | 1,692,608 | +0.76(+7.66%) |
Mar 10, 2008 | 9.773 | 9.964 | 9.654 | 9.863 | 1,084,741 | +0.10(+1.07%) |
Mar 07, 2008 | 9.721 | 10.07 | 9.609 | 9.758 | 1,550,890 | -0.05(-0.53%) |
Mar 06, 2008 | 10.13 | 10.33 | 9.796 | 9.811 | 725,878 | -0.40(-3.88%) |
Mar 05, 2008 | 10.21 | 10.62 | 10.05 | 10.21 | 1,579,615 | +0.04(+0.37%) |
Mar 04, 2008 | 10.09 | 10.31 | 9.758 | 10.17 | 1,492,121 | +0.00(+0.00%) |
Mar 03, 2008 | 10.34 | 10.51 | 10.06 | 10.17 | 1,502,874 | -0.13(-1.23%) |
Feb 29, 2008 | 10.75 | 11.04 | 10.03 | 10.30 | 2,727,361 | -0.61(-5.56%) |
Feb 28, 2008 | 12.06 | 12.06 | 10.82 | 10.90 | 2,643,683 | -1.11(-9.27%) |
Feb 27, 2008 | 11.92 | 12.22 | 11.82 | 12.02 | 1,961,470 | -0.05(-0.43%) |
Feb 26, 2008 | 11.75 | 12.16 | 11.71 | 12.07 | 2,223,906 | +0.19(+1.64%) |
Feb 25, 2008 | 11.23 | 11.97 | 10.95 | 11.87 | 2,799,555 | +0.60(+5.31%) |
Feb 22, 2008 | 11.11 | 11.28 | 9.683 | 11.28 | 6,197,496 | +0.27(+2.45%) |
Feb 21, 2008 | 12.52 | 12.83 | 10.61 | 11.01 | 8,142,506 | -3.99(-26.58%) |
Feb 20, 2008 | 14.70 | 15.16 | 14.54 | 14.99 | 1,581,802 | +0.16(+1.06%) |
Feb 19, 2008 | 15.46 | 15.52 | 14.81 | 14.84 | 1,037,636 | -0.40(-2.60%) |
Feb 18, 2008 | 15.67 | 15.70 | 15.08 | 15.23 | 1,142,590 | +0.00(+0.00%) |
Feb 15, 2008 | 15.67 | 15.70 | 15.08 | 15.23 | 1,142,590 | -0.43(-2.77%) |
Feb 14, 2008 | 15.71 | 15.85 | 15.52 | 15.67 | 771,016 | -0.03(-0.19%) |
Feb 13, 2008 | 16.22 | 16.22 | 15.64 | 15.70 | 1,069,260 | -0.34(-2.14%) |
Feb 12, 2008 | 15.94 | 16.04 | 15.71 | 16.04 | 1,626,942 | +0.30(+1.90%) |
Feb 11, 2008 | 15.64 | 15.88 | 15.25 | 15.74 | 625,543 | +0.13(+0.86%) |
Feb 08, 2008 | 15.94 | 16.29 | 15.55 | 15.61 | 864,812 | -0.43(-2.70%) |
Feb 07, 2008 | 16.14 | 16.45 | 15.81 | 16.04 | 892,129 | -0.16(-0.97%) |
Feb 06, 2008 | 16.68 | 16.90 | 16.17 | 16.20 | 679,731 | -0.32(-1.95%) |
Feb 05, 2008 | 16.89 | 17.27 | 16.48 | 16.52 | 779,908 | -0.73(-4.25%) |
Feb 04, 2008 | 17.69 | 17.69 | 17.06 | 17.25 | 723,131 | -0.46(-2.58%) |
Feb 01, 2008 | 17.12 | 17.83 | 17.05 | 17.71 | 1,306,306 | +0.64(+3.72%) |
Jan 31, 2008 | 16.58 | 17.33 | 16.29 | 17.07 | 1,566,284 | +0.28(+1.65%) |
Jan 30, 2008 | 17.18 | 17.57 | 16.67 | 16.79 | 1,282,885 | -0.59(-3.40%) |
Jan 29, 2008 | 16.85 | 17.42 | 16.56 | 17.39 | 1,030,710 | +0.67(+4.03%) |
Jan 28, 2008 | 16.33 | 16.94 | 16.19 | 16.71 | 1,174,122 | +0.32(+1.96%) |
Jan 25, 2008 | 17.50 | 17.70 | 16.11 | 16.39 | 1,627,477 | -1.19(-6.76%) |
Jan 24, 2008 | 15.16 | 17.95 | 15.10 | 17.58 | 3,978,337 | +2.18(+14.18%) |
Jan 23, 2008 | 13.63 | 15.78 | 13.63 | 15.40 | 2,397,065 | +1.39(+9.93%) |
Jan 22, 2008 | 13.12 | 14.53 | 12.76 | 14.01 | 1,612,355 | +0.24(+1.74%) |
Jan 21, 2008 | 14.10 | 14.35 | 13.70 | 13.77 | 1,188,421 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.35 | 13.70 | 13.77 | 1,188,421 | -0.31(-2.23%) |
Jan 17, 2008 | 14.66 | 14.81 | 14.06 | 14.08 | 2,039,988 | -0.43(-2.99%) |
Jan 16, 2008 | 14.90 | 15.19 | 14.49 | 14.51 | 2,604,276 | -0.50(-3.34%) |
Jan 15, 2008 | 14.98 | 15.28 | 14.36 | 15.01 | 2,909,590 | -1.42(-8.64%) |
Jan 14, 2008 | 16.97 | 17.16 | 16.24 | 16.44 | 983,258 | -0.52(-3.04%) |
Jan 11, 2008 | 16.94 | 17.42 | 16.70 | 16.95 | 830,961 | -0.16(-0.96%) |
Jan 10, 2008 | 16.93 | 17.45 | 16.38 | 17.12 | 1,029,039 | +0.34(+2.01%) |
Jan 09, 2008 | 17.14 | 17.40 | 16.30 | 16.78 | 1,779,034 | -0.38(-2.22%) |
Jan 08, 2008 | 18.09 | 18.38 | 17.15 | 17.16 | 1,196,279 | -0.95(-5.24%) |
Jan 07, 2008 | 17.83 | 18.45 | 17.68 | 18.11 | 1,508,730 | +0.40(+2.24%) |
Jan 04, 2008 | 17.72 | 18.10 | 17.20 | 17.71 | 2,706,895 | -0.20(-1.13%) |
Jan 03, 2008 | 19.53 | 19.68 | 17.83 | 17.92 | 2,208,551 | -1.62(-8.27%) |
Jan 02, 2008 | 20.19 | 20.41 | 19.37 | 19.53 | 1,001,474 | -0.72(-3.55%) |
Jan 01, 2008 | 20.13 | 20.61 | 20.13 | 20.25 | 340,240 | +0.00(+0.00%) |
Dec 31, 2007 | 20.13 | 20.61 | 20.13 | 20.25 | 340,240 | -0.02(-0.11%) |
Dec 28, 2007 | 20.44 | 20.60 | 20.19 | 20.27 | 798,605 | -0.02(-0.07%) |
Dec 27, 2007 | 21.49 | 21.49 | 20.29 | 20.29 | 424,493 | -1.25(-5.80%) |
Dec 26, 2007 | 21.32 | 21.68 | 21.00 | 21.54 | 406,047 | +0.11(+0.52%) |
Dec 24, 2007 | 21.21 | 21.45 | 21.09 | 21.42 | 181,404 | +0.17(+0.81%) |
Dec 21, 2007 | 20.65 | 21.30 | 20.54 | 21.25 | 994,565 | +0.94(+4.64%) |
Dec 20, 2007 | 20.63 | 20.63 | 19.79 | 20.31 | 504,342 | -0.07(-0.33%) |
Dec 19, 2007 | 20.34 | 20.69 | 19.96 | 20.38 | 554,831 | +0.02(+0.11%) |
Dec 18, 2007 | 20.26 | 20.57 | 19.97 | 20.35 | 782,521 | +0.31(+1.53%) |
Dec 17, 2007 | 20.05 | 20.65 | 19.99 | 20.05 | 419,879 | -0.19(-0.92%) |
Dec 14, 2007 | 20.19 | 20.48 | 19.90 | 20.23 | 665,678 | -0.19(-0.95%) |
Dec 13, 2007 | 20.69 | 20.69 | 19.94 | 20.43 | 460,077 | -0.26(-1.27%) |
Dec 12, 2007 | 21.28 | 21.38 | 20.35 | 20.69 | 617,578 | +0.03(+0.14%) |
Dec 11, 2007 | 21.44 | 22.23 | 20.63 | 20.66 | 1,044,651 | -0.78(-3.63%) |
Dec 10, 2007 | 20.94 | 21.48 | 20.74 | 21.44 | 639,165 | +0.55(+2.65%) |
Dec 07, 2007 | 20.95 | 21.17 | 20.69 | 20.88 | 450,849 | -0.07(-0.36%) |
Dec 06, 2007 | 20.42 | 20.96 | 20.03 | 20.96 | 487,981 | +0.49(+2.37%) |
Dec 05, 2007 | 20.41 | 20.62 | 20.02 | 20.47 | 330,184 | +0.49(+2.47%) |
Dec 04, 2007 | 20.14 | 20.44 | 19.87 | 19.98 | 433,009 | -0.34(-1.66%) |
Dec 03, 2007 | 20.68 | 20.74 | 20.29 | 20.32 | 754,682 | -0.28(-1.34%) |
Nov 30, 2007 | 20.64 | 20.94 | 20.46 | 20.59 | 546,928 | +0.28(+1.36%) |
Nov 29, 2007 | 20.55 | 20.55 | 19.94 | 20.32 | 545,126 | -0.25(-1.20%) |
Nov 28, 2007 | 19.86 | 20.86 | 19.85 | 20.56 | 730,769 | +0.87(+4.44%) |
Nov 27, 2007 | 19.05 | 19.91 | 18.87 | 19.69 | 851,797 | +0.73(+3.87%) |
Nov 26, 2007 | 19.65 | 19.69 | 18.85 | 18.96 | 709,231 | -0.70(-3.54%) |
Nov 23, 2007 | 19.43 | 19.96 | 19.38 | 19.65 | 301,144 | +0.24(+1.23%) |
Nov 21, 2007 | 19.48 | 19.86 | 19.41 | 19.41 | 658,439 | -0.25(-1.29%) |
Nov 20, 2007 | 19.82 | 20.23 | 19.20 | 19.67 | 518,192 | -0.19(-0.98%) |
Nov 19, 2007 | 19.93 | 20.13 | 19.31 | 19.86 | 950,152 | -0.31(-1.52%) |
Nov 16, 2007 | 20.50 | 20.60 | 19.80 | 20.17 | 524,129 | -0.27(-1.32%) |
Nov 15, 2007 | 20.61 | 20.86 | 20.18 | 20.44 | 651,233 | -0.31(-1.51%) |
Nov 14, 2007 | 20.95 | 20.95 | 20.53 | 20.75 | 308,844 | -0.07(-0.32%) |
Nov 13, 2007 | 20.52 | 20.95 | 20.41 | 20.82 | 865,042 | +0.48(+2.35%) |
Nov 12, 2007 | 20.28 | 21.02 | 20.08 | 20.34 | 566,517 | +0.07(+0.37%) |
Nov 09, 2007 | 19.91 | 20.65 | 19.81 | 20.26 | 869,760 | +0.07(+0.33%) |
Nov 08, 2007 | 19.77 | 20.22 | 19.24 | 20.20 | 607,149 | +0.64(+3.25%) |
Nov 07, 2007 | 20.42 | 20.59 | 19.54 | 19.56 | 382,804 | -1.15(-5.56%) |
Nov 06, 2007 | 20.35 | 20.74 | 19.89 | 20.71 | 569,285 | +0.39(+1.91%) |
Nov 05, 2007 | 19.66 | 20.44 | 19.66 | 20.32 | 616,051 | +0.37(+1.84%) |
Nov 02, 2007 | 20.66 | 20.66 | 19.44 | 19.96 | 1,365,235 | -0.41(-2.02%) |
Nov 01, 2007 | 21.27 | 21.48 | 20.24 | 20.37 | 779,642 | -1.14(-5.29%) |
Oct 31, 2007 | 21.26 | 21.68 | 21.03 | 21.51 | 782,069 | +0.33(+1.55%) |
Oct 30, 2007 | 20.85 | 21.21 | 20.85 | 21.18 | 611,723 | +0.20(+0.96%) |
Oct 29, 2007 | 20.68 | 21.12 | 20.68 | 20.97 | 1,506,778 | +0.44(+2.15%) |
Oct 26, 2007 | 20.21 | 20.70 | 20.11 | 20.53 | 1,095,321 | +0.64(+3.23%) |
Oct 25, 2007 | 18.77 | 20.10 | 18.77 | 19.89 | 1,263,849 | +1.37(+7.39%) |
Oct 24, 2007 | 18.48 | 18.84 | 17.98 | 18.52 | 409,934 | -0.12(-0.64%) |
Oct 23, 2007 | 18.54 | 18.68 | 18.17 | 18.64 | 568,063 | +0.33(+1.80%) |
Oct 22, 2007 | 18.16 | 18.49 | 17.95 | 18.31 | 940,148 | +0.01(+0.04%) |
Oct 19, 2007 | 18.61 | 18.61 | 18.16 | 18.30 | 783,792 | -0.31(-1.65%) |
Oct 18, 2007 | 18.59 | 18.78 | 18.47 | 18.61 | 546,021 | -0.13(-0.68%) |
Oct 17, 2007 | 19.06 | 19.61 | 18.47 | 18.74 | 656,365 | -0.07(-0.36%) |
Oct 16, 2007 | 19.16 | 19.31 | 18.81 | 18.81 | 466,724 | -0.42(-2.18%) |
Oct 15, 2007 | 19.71 | 19.71 | 19.18 | 19.22 | 529,556 | -0.52(-2.61%) |
Oct 12, 2007 | 19.85 | 20.05 | 19.52 | 19.74 | 416,158 | -0.13(-0.64%) |
Oct 11, 2007 | 20.23 | 20.25 | 19.82 | 19.87 | 440,017 | -0.24(-1.19%) |
Oct 10, 2007 | 19.91 | 20.19 | 19.83 | 20.11 | 474,130 | +0.15(+0.75%) |
Oct 09, 2007 | 19.87 | 20.00 | 19.50 | 19.96 | 494,261 | +0.10(+0.53%) |
Oct 08, 2007 | 20.20 | 20.20 | 19.82 | 19.85 | 814,904 | -0.64(-3.10%) |
Oct 05, 2007 | 20.98 | 21.10 | 20.41 | 20.49 | 733,904 | -0.29(-1.40%) |
Oct 04, 2007 | 20.81 | 20.94 | 20.72 | 20.78 | 341,455 | +0.04(+0.18%) |
Oct 03, 2007 | 20.60 | 20.91 | 20.50 | 20.74 | 189,322 | -0.02(-0.07%) |
Oct 02, 2007 | 21.14 | 21.20 | 20.69 | 20.76 | 439,388 | -0.40(-1.91%) |
Oct 01, 2007 | 20.71 | 21.20 | 20.60 | 21.16 | 446,281 | +0.34(+1.65%) |
Sep 28, 2007 | 20.75 | 21.09 | 20.42 | 20.82 | 300,002 | +0.02(+0.11%) |
Sep 27, 2007 | 20.47 | 20.84 | 20.38 | 20.80 | 310,749 | +0.38(+1.87%) |
Sep 26, 2007 | 20.92 | 21.24 | 20.28 | 20.41 | 397,531 | -0.41(-1.98%) |
Sep 25, 2007 | 20.59 | 20.91 | 20.36 | 20.82 | 251,797 | +0.07(+0.32%) |
Sep 24, 2007 | 21.06 | 21.19 | 20.70 | 20.76 | 309,457 | -0.36(-1.70%) |
Sep 21, 2007 | 21.02 | 21.26 | 20.86 | 21.12 | 526,152 | +0.13(+0.64%) |
Sep 20, 2007 | 20.46 | 21.18 | 20.46 | 20.98 | 725,337 | +0.40(+1.96%) |
Sep 19, 2007 | 20.38 | 20.94 | 20.38 | 20.58 | 657,582 | +0.30(+1.47%) |
Sep 18, 2007 | 19.61 | 20.34 | 19.47 | 20.28 | 479,777 | +0.69(+3.51%) |
Sep 17, 2007 | 19.94 | 19.94 | 19.56 | 19.59 | 537,512 | -0.38(-1.91%) |
Sep 14, 2007 | 19.70 | 20.00 | 19.57 | 19.97 | 228,833 | +0.05(+0.26%) |
Sep 13, 2007 | 20.06 | 20.11 | 19.26 | 19.92 | 240,806 | -0.06(-0.30%) |
Sep 12, 2007 | 19.54 | 20.20 | 19.51 | 19.98 | 339,575 | +0.33(+1.67%) |
Sep 11, 2007 | 19.52 | 19.89 | 19.37 | 19.65 | 241,338 | +0.21(+1.08%) |
Sep 10, 2007 | 19.91 | 19.94 | 19.18 | 19.44 | 361,904 | -0.42(-2.11%) |
Sep 07, 2007 | 20.04 | 20.46 | 19.73 | 19.86 | 416,125 | -0.55(-2.67%) |
Sep 06, 2007 | 19.97 | 20.49 | 19.97 | 20.41 | 362,972 | +0.41(+2.06%) |
Sep 05, 2007 | 20.24 | 20.37 | 19.96 | 20.00 | 554,750 | -0.42(-2.05%) |
Sep 04, 2007 | 20.19 | 20.57 | 20.19 | 20.41 | 325,430 | +0.11(+0.55%) |
Aug 31, 2007 | 20.43 | 20.43 | 20.10 | 20.30 | 303,892 | +0.19(+0.97%) |
Aug 30, 2007 | 20.00 | 20.40 | 19.81 | 20.11 | 358,700 | -0.13(-0.66%) |
Aug 29, 2007 | 20.02 | 20.29 | 19.78 | 20.24 | 719,582 | +0.30(+1.50%) |
Aug 28, 2007 | 20.44 | 20.60 | 19.91 | 19.94 | 300,495 | -0.68(-3.30%) |
Aug 27, 2007 | 20.79 | 20.79 | 20.37 | 20.62 | 269,276 | -0.27(-1.29%) |
Aug 24, 2007 | 20.75 | 20.94 | 20.21 | 20.89 | 303,772 | +0.07(+0.32%) |
Aug 23, 2007 | 21.45 | 21.56 | 20.77 | 20.82 | 640,305 | -0.49(-2.28%) |
Aug 22, 2007 | 21.01 | 21.42 | 20.80 | 21.31 | 703,883 | +0.52(+2.48%) |
Aug 21, 2007 | 20.62 | 21.12 | 20.47 | 20.80 | 671,501 | +0.11(+0.54%) |
Aug 20, 2007 | 20.96 | 21.02 | 20.32 | 20.68 | 462,910 | -0.17(-0.82%) |
Aug 17, 2007 | 20.90 | 21.68 | 20.65 | 20.85 | 1,077,807 | +0.67(+3.30%) |
Aug 16, 2007 | 18.71 | 20.26 | 18.71 | 20.19 | 800,610 | +1.22(+6.43%) |
Aug 15, 2007 | 18.61 | 19.40 | 18.61 | 18.97 | 766,923 | +0.20(+1.08%) |
Aug 14, 2007 | 19.54 | 19.69 | 18.70 | 18.77 | 613,085 | -0.74(-3.79%) |
Aug 13, 2007 | 19.58 | 20.30 | 19.18 | 19.51 | 552,959 | -0.04(-0.19%) |
Aug 10, 2007 | 19.37 | 20.23 | 18.45 | 19.55 | 877,944 | -0.12(-0.61%) |
Aug 09, 2007 | 19.51 | 20.33 | 19.40 | 19.67 | 842,901 | -0.08(-0.42%) |
Aug 08, 2007 | 19.30 | 20.34 | 19.11 | 19.75 | 967,142 | +0.58(+3.00%) |
Aug 07, 2007 | 19.01 | 19.59 | 18.80 | 19.17 | 583,960 | +0.03(+0.16%) |
Aug 06, 2007 | 18.53 | 19.16 | 18.07 | 19.14 | 763,694 | +0.71(+3.85%) |
Aug 03, 2007 | 18.57 | 19.26 | 18.39 | 18.43 | 959,709 | -0.78(-4.05%) |
Aug 02, 2007 | 19.02 | 19.34 | 18.85 | 19.21 | 336,575 | +0.23(+1.22%) |
Aug 01, 2007 | 19.04 | 19.62 | 18.58 | 18.98 | 714,130 | -0.08(-0.43%) |
Jul 31, 2007 | 19.46 | 19.76 | 19.05 | 19.06 | 817,938 | -0.24(-1.24%) |
Jul 30, 2007 | 19.10 | 19.49 | 18.90 | 19.30 | 817,521 | +0.17(+0.90%) |
Jul 27, 2007 | 18.95 | 19.41 | 18.84 | 19.13 | 698,548 | +0.07(+0.39%) |
Jul 26, 2007 | 19.28 | 19.61 | 18.83 | 19.05 | 1,544,884 | -0.49(-2.49%) |
Jul 25, 2007 | 19.37 | 20.09 | 19.23 | 19.54 | 690,865 | +0.20(+1.04%) |
Jul 24, 2007 | 20.10 | 20.11 | 19.16 | 19.34 | 900,703 | -0.80(-3.97%) |
Jul 23, 2007 | 20.26 | 20.53 | 20.10 | 20.14 | 507,316 | -0.08(-0.41%) |
Jul 20, 2007 | 20.62 | 21.00 | 20.14 | 20.22 | 633,250 | -0.44(-2.14%) |
Jul 19, 2007 | 20.68 | 20.86 | 20.63 | 20.66 | 308,711 | +0.08(+0.40%) |
Jul 18, 2007 | 20.62 | 20.74 | 20.45 | 20.58 | 1,032,353 | -0.08(-0.40%) |
Jul 17, 2007 | 20.51 | 20.85 | 20.47 | 20.66 | 575,077 | +0.16(+0.77%) |
Jul 16, 2007 | 20.61 | 20.67 | 20.46 | 20.50 | 545,291 | -0.13(-0.62%) |
Jul 13, 2007 | 20.78 | 20.86 | 20.50 | 20.63 | 370,641 | -0.17(-0.83%) |
Jul 12, 2007 | 20.68 | 20.89 | 20.58 | 20.80 | 354,201 | +0.24(+1.16%) |
Jul 11, 2007 | 20.35 | 20.60 | 20.32 | 20.56 | 597,451 | +0.16(+0.77%) |
Jul 10, 2007 | 20.68 | 20.73 | 20.38 | 20.41 | 553,339 | -0.22(-1.05%) |
Jul 09, 2007 | 20.72 | 20.81 | 20.46 | 20.62 | 414,495 | -0.07(-0.33%) |
Jul 06, 2007 | 20.65 | 20.71 | 20.48 | 20.69 | 415,550 | -0.00(-0.02%) |
Jul 05, 2007 | 20.67 | 20.75 | 20.47 | 20.69 | 796,979 | +0.13(+0.64%) |
Jul 03, 2007 | 20.65 | 20.69 | 20.47 | 20.56 | 195,879 | -0.08(-0.40%) |
Jul 02, 2007 | 20.20 | 20.65 | 20.14 | 20.65 | 981,120 | +0.55(+2.75%) |
Jun 29, 2007 | 20.41 | 20.56 | 19.95 | 20.09 | 5,487,488 | -0.28(-1.36%) |
Jun 28, 2007 | 21.21 | 21.21 | 20.34 | 20.37 | 1,115,542 | -0.92(-4.32%) |
Jun 27, 2007 | 20.83 | 21.29 | 20.81 | 21.29 | 365,067 | +0.48(+2.30%) |
Jun 26, 2007 | 20.98 | 21.10 | 20.77 | 20.81 | 310,289 | -0.12(-0.57%) |
Jun 25, 2007 | 20.71 | 21.10 | 20.53 | 20.93 | 408,080 | +0.16(+0.79%) |
Jun 22, 2007 | 20.80 | 20.96 | 20.61 | 20.77 | 694,194 | -0.13(-0.61%) |
Jun 21, 2007 | 20.76 | 21.30 | 20.53 | 20.89 | 496,179 | +0.15(+0.72%) |
Jun 20, 2007 | 21.23 | 21.24 | 20.74 | 20.74 | 300,900 | -0.39(-1.84%) |
Jun 19, 2007 | 20.88 | 21.33 | 20.79 | 21.13 | 545,232 | +0.45(+2.17%) |
Jun 18, 2007 | 20.48 | 20.77 | 20.40 | 20.68 | 244,732 | +0.16(+0.76%) |
Jun 15, 2007 | 20.59 | 20.68 | 20.45 | 20.53 | 390,101 | +0.16(+0.77%) |
Jun 14, 2007 | 20.14 | 20.49 | 20.14 | 20.37 | 267,735 | +0.19(+0.96%) |
Jun 13, 2007 | 20.23 | 20.32 | 20.02 | 20.17 | 293,679 | -0.03(-0.15%) |
Jun 12, 2007 | 20.53 | 20.60 | 20.14 | 20.20 | 926,373 | -0.37(-1.82%) |
Jun 11, 2007 | 20.59 | 20.65 | 20.34 | 20.58 | 151,099 | -0.10(-0.47%) |
Jun 08, 2007 | 20.48 | 20.69 | 20.42 | 20.68 | 183,990 | +0.12(+0.58%) |
Jun 07, 2007 | 20.74 | 20.77 | 20.47 | 20.56 | 442,789 | -0.22(-1.08%) |
Jun 06, 2007 | 20.91 | 20.97 | 20.68 | 20.78 | 232,723 | -0.22(-1.03%) |
Jun 05, 2007 | 21.12 | 21.23 | 20.91 | 21.00 | 409,741 | -0.23(-1.09%) |
Jun 04, 2007 | 21.09 | 21.27 | 21.00 | 21.23 | 218,490 | +0.06(+0.28%) |
Jun 01, 2007 | 21.18 | 21.33 | 21.09 | 21.17 | 688,549 | +0.00(+0.00%) |
May 31, 2007 | 21.39 | 21.57 | 21.12 | 21.17 | 754,936 | -0.25(-1.19%) |
May 30, 2007 | 21.33 | 21.44 | 21.15 | 21.42 | 202,180 | -0.01(-0.03%) |
May 29, 2007 | 21.56 | 21.56 | 21.37 | 21.43 | 143,309 | -0.09(-0.42%) |
May 25, 2007 | 21.43 | 21.54 | 21.13 | 21.52 | 316,006 | +0.13(+0.63%) |
May 24, 2007 | 21.91 | 22.10 | 21.38 | 21.39 | 382,679 | -0.54(-2.46%) |
May 23, 2007 | 22.01 | 22.19 | 21.79 | 21.92 | 225,996 | -0.04(-0.17%) |
May 22, 2007 | 21.95 | 22.04 | 21.62 | 21.96 | 306,434 | -0.05(-0.24%) |
May 21, 2007 | 21.45 | 22.14 | 21.44 | 22.01 | 275,405 | +0.50(+2.33%) |
May 18, 2007 | 21.63 | 21.66 | 21.42 | 21.51 | 472,870 | -0.10(-0.48%) |
May 17, 2007 | 21.53 | 21.68 | 21.32 | 21.62 | 451,067 | +0.07(+0.35%) |
May 16, 2007 | 21.46 | 21.54 | 21.25 | 21.54 | 298,968 | +0.19(+0.91%) |
May 15, 2007 | 21.73 | 21.84 | 21.34 | 21.35 | 509,449 | -0.42(-1.92%) |
May 14, 2007 | 22.17 | 22.19 | 21.67 | 21.77 | 805,098 | -0.76(-3.39%) |
May 11, 2007 | 22.17 | 22.60 | 21.81 | 22.53 | 291,729 | +0.49(+2.20%) |
May 10, 2007 | 22.36 | 22.43 | 21.91 | 22.04 | 552,265 | -0.41(-1.83%) |
May 09, 2007 | 22.02 | 22.62 | 22.02 | 22.46 | 425,198 | +0.38(+1.73%) |
May 08, 2007 | 21.88 | 22.07 | 21.60 | 22.07 | 211,088 | +0.14(+0.65%) |
May 07, 2007 | 22.09 | 22.19 | 21.77 | 21.93 | 271,434 | -0.13(-0.61%) |
May 04, 2007 | 21.75 | 22.07 | 21.66 | 22.07 | 391,822 | +0.40(+1.83%) |
May 03, 2007 | 21.47 | 21.78 | 21.37 | 21.67 | 422,114 | +0.24(+1.12%) |
May 02, 2007 | 21.12 | 21.49 | 20.98 | 21.43 | 296,787 | +0.30(+1.42%) |