Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.94 | 11.35 | 10.88 | 10.95 | 1,015,527 | -0.06(-0.53%) |
Apr 29, 2008 | 11.18 | 11.29 | 10.92 | 11.01 | 1,041,749 | -0.16(-1.42%) |
Apr 28, 2008 | 11.12 | 11.44 | 10.75 | 11.17 | 1,490,047 | +0.16(+1.44%) |
Apr 25, 2008 | 12.72 | 12.83 | 10.71 | 11.01 | 3,206,665 | -1.52(-12.11%) |
Apr 24, 2008 | 12.29 | 12.59 | 12.02 | 12.53 | 843,852 | +0.32(+2.66%) |
Apr 23, 2008 | 12.04 | 12.79 | 11.90 | 12.20 | 752,370 | +0.23(+1.95%) |
Apr 22, 2008 | 12.29 | 12.29 | 11.81 | 11.97 | 1,011,732 | -0.36(-2.91%) |
Apr 21, 2008 | 12.33 | 12.39 | 12.17 | 12.33 | 585,941 | -0.06(-0.47%) |
Apr 18, 2008 | 12.12 | 12.69 | 12.12 | 12.39 | 790,987 | +0.33(+2.77%) |
Apr 17, 2008 | 12.22 | 12.34 | 11.89 | 12.05 | 989,956 | -0.29(-2.36%) |
Apr 16, 2008 | 12.13 | 12.45 | 12.06 | 12.34 | 992,732 | +0.23(+1.86%) |
Apr 15, 2008 | 12.24 | 12.30 | 12.01 | 12.12 | 724,015 | -0.08(-0.62%) |
Apr 14, 2008 | 12.14 | 12.34 | 12.02 | 12.19 | 750,575 | +0.09(+0.76%) |
Apr 11, 2008 | 12.13 | 12.44 | 12.07 | 12.10 | 614,306 | -0.22(-1.76%) |
Apr 10, 2008 | 12.27 | 12.48 | 12.11 | 12.32 | 1,048,741 | +0.06(+0.48%) |
Apr 09, 2008 | 12.91 | 12.92 | 12.19 | 12.26 | 1,081,334 | -0.59(-4.60%) |
Apr 08, 2008 | 12.36 | 12.93 | 12.34 | 12.85 | 2,005,057 | +0.37(+2.94%) |
Apr 07, 2008 | 12.79 | 12.89 | 12.48 | 12.49 | 954,214 | -0.29(-2.28%) |
Apr 04, 2008 | 12.78 | 12.94 | 12.51 | 12.78 | 574,757 | +0.08(+0.66%) |
Apr 03, 2008 | 12.69 | 12.95 | 12.65 | 12.69 | 747,295 | -0.28(-2.18%) |
Apr 02, 2008 | 13.13 | 13.18 | 12.69 | 12.98 | 1,491,492 | -0.18(-1.39%) |
Apr 01, 2008 | 12.67 | 13.16 | 12.58 | 13.16 | 1,785,327 | +0.68(+5.48%) |
Mar 31, 2008 | 12.13 | 12.73 | 11.98 | 12.48 | 1,251,612 | +0.34(+2.82%) |
Mar 28, 2008 | 12.44 | 12.51 | 12.07 | 12.14 | 1,299,557 | -0.32(-2.54%) |
Mar 27, 2008 | 12.79 | 12.97 | 12.42 | 12.45 | 1,594,016 | -0.47(-3.61%) |
Mar 26, 2008 | 13.75 | 13.75 | 12.56 | 12.92 | 3,495,287 | -1.47(-10.20%) |
Mar 25, 2008 | 14.84 | 15.00 | 14.26 | 14.39 | 1,329,277 | -0.43(-2.87%) |
Mar 24, 2008 | 14.30 | 14.98 | 14.23 | 14.81 | 885,671 | +0.59(+4.16%) |
Mar 21, 2008 | 13.77 | 14.25 | 13.49 | 14.22 | 1,618,894 | +0.00(+0.00%) |
Mar 20, 2008 | 13.77 | 14.25 | 13.49 | 14.22 | 1,618,894 | +0.50(+3.64%) |
Mar 19, 2008 | 13.89 | 14.09 | 13.57 | 13.72 | 772,539 | -0.10(-0.72%) |
Mar 18, 2008 | 13.94 | 14.29 | 13.27 | 13.82 | 1,312,486 | +0.25(+1.84%) |
Mar 17, 2008 | 13.46 | 13.84 | 13.25 | 13.57 | 793,227 | -0.26(-1.87%) |
Mar 14, 2008 | 14.61 | 14.69 | 13.24 | 13.83 | 1,403,372 | -0.60(-4.16%) |
Mar 13, 2008 | 14.09 | 14.52 | 13.64 | 14.43 | 825,218 | +0.15(+1.05%) |
Mar 12, 2008 | 14.59 | 14.64 | 14.19 | 14.28 | 607,942 | -0.32(-2.23%) |
Mar 11, 2008 | 14.23 | 14.62 | 13.94 | 14.60 | 957,693 | +0.79(+5.73%) |
Mar 10, 2008 | 14.02 | 14.32 | 13.75 | 13.81 | 918,609 | -0.13(-0.90%) |
Mar 07, 2008 | 13.98 | 14.39 | 13.84 | 13.94 | 726,994 | -0.23(-1.59%) |
Mar 06, 2008 | 14.03 | 14.45 | 13.89 | 14.16 | 1,049,479 | +0.00(+0.00%) |
Mar 05, 2008 | 14.90 | 14.90 | 14.07 | 14.16 | 1,308,400 | -0.86(-5.72%) |
Mar 04, 2008 | 14.41 | 15.09 | 14.09 | 15.02 | 1,167,301 | +0.53(+3.62%) |
Mar 03, 2008 | 15.13 | 15.17 | 14.13 | 14.49 | 1,324,179 | -0.57(-3.76%) |
Feb 29, 2008 | 16.07 | 16.18 | 14.99 | 15.06 | 1,270,110 | -1.18(-7.24%) |
Feb 28, 2008 | 16.70 | 17.34 | 16.16 | 16.24 | 2,974,725 | +0.31(+1.94%) |
Feb 27, 2008 | 15.63 | 16.24 | 15.54 | 15.93 | 1,756,651 | +0.11(+0.68%) |
Feb 26, 2008 | 16.29 | 16.34 | 15.79 | 15.82 | 1,336,390 | -0.48(-2.92%) |
Feb 25, 2008 | 15.75 | 16.46 | 15.64 | 16.29 | 1,009,045 | +0.56(+3.55%) |
Feb 22, 2008 | 15.32 | 15.79 | 14.96 | 15.74 | 802,257 | +0.46(+3.00%) |
Feb 21, 2008 | 15.87 | 16.04 | 15.17 | 15.28 | 1,064,580 | -0.48(-3.02%) |
Feb 20, 2008 | 15.10 | 15.92 | 15.04 | 15.75 | 675,886 | +0.52(+3.39%) |
Feb 19, 2008 | 15.56 | 15.65 | 14.89 | 15.24 | 691,180 | -0.09(-0.60%) |
Feb 18, 2008 | 15.64 | 15.74 | 15.03 | 15.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.64 | 15.74 | 15.03 | 15.33 | 803,963 | -0.43(-2.75%) |
Feb 14, 2008 | 15.92 | 16.57 | 15.64 | 15.76 | 1,303,400 | -0.13(-0.84%) |
Feb 13, 2008 | 15.37 | 15.94 | 15.27 | 15.89 | 1,214,298 | +0.73(+4.84%) |
Feb 12, 2008 | 14.89 | 15.41 | 14.75 | 15.16 | 1,199,839 | +0.37(+2.48%) |
Feb 11, 2008 | 14.37 | 14.90 | 13.94 | 14.79 | 911,860 | +0.46(+3.20%) |
Feb 08, 2008 | 14.70 | 14.74 | 14.18 | 14.34 | 764,796 | -0.38(-2.55%) |
Feb 07, 2008 | 14.29 | 14.79 | 14.24 | 14.71 | 714,850 | +0.36(+2.50%) |
Feb 06, 2008 | 14.54 | 14.79 | 14.25 | 14.35 | 851,989 | -0.05(-0.35%) |
Feb 05, 2008 | 14.20 | 14.74 | 14.18 | 14.40 | 1,074,915 | -0.15(-1.03%) |
Feb 04, 2008 | 14.88 | 14.95 | 14.42 | 14.55 | 724,316 | -0.30(-2.02%) |
Feb 01, 2008 | 14.21 | 14.93 | 14.18 | 14.85 | 1,221,448 | +0.63(+4.39%) |
Jan 31, 2008 | 13.76 | 14.57 | 13.76 | 14.23 | 1,738,986 | +0.21(+1.49%) |
Jan 30, 2008 | 14.03 | 14.59 | 14.02 | 14.02 | 1,051,123 | -0.08(-0.59%) |
Jan 29, 2008 | 14.12 | 14.29 | 13.76 | 14.10 | 798,708 | +0.15(+1.08%) |
Jan 28, 2008 | 12.92 | 13.97 | 12.92 | 13.95 | 931,588 | +1.07(+8.28%) |
Jan 25, 2008 | 13.41 | 13.74 | 12.75 | 12.89 | 1,032,562 | -0.32(-2.40%) |
Jan 24, 2008 | 13.09 | 13.53 | 12.93 | 13.20 | 1,119,513 | +0.23(+1.80%) |
Jan 23, 2008 | 12.81 | 13.29 | 12.39 | 12.97 | 2,714,489 | -0.13(-0.96%) |
Jan 22, 2008 | 12.30 | 13.49 | 12.29 | 13.09 | 1,286,299 | +0.25(+1.95%) |
Jan 21, 2008 | 12.46 | 13.38 | 12.46 | 12.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.46 | 13.38 | 12.46 | 12.84 | 1,843,967 | +0.38(+3.01%) |
Jan 17, 2008 | 12.79 | 13.13 | 12.31 | 12.47 | 1,558,677 | -0.28(-2.16%) |
Jan 16, 2008 | 12.69 | 12.98 | 12.50 | 12.74 | 1,738,285 | +0.10(+0.79%) |
Jan 15, 2008 | 12.70 | 13.00 | 12.61 | 12.64 | 1,510,179 | -0.27(-2.07%) |
Jan 14, 2008 | 12.39 | 12.97 | 12.39 | 12.91 | 1,594,436 | +0.58(+4.66%) |
Jan 11, 2008 | 11.60 | 12.51 | 11.47 | 12.34 | 2,770,977 | +0.67(+5.71%) |
Jan 10, 2008 | 11.44 | 11.84 | 11.14 | 11.67 | 1,311,704 | +0.12(+1.08%) |
Jan 09, 2008 | 11.37 | 11.57 | 11.01 | 11.54 | 1,077,075 | +0.13(+1.17%) |
Jan 08, 2008 | 12.04 | 12.23 | 11.34 | 11.41 | 981,801 | -0.59(-4.93%) |
Jan 07, 2008 | 12.01 | 12.15 | 11.82 | 12.00 | 2,256,778 | +0.02(+0.21%) |
Jan 04, 2008 | 12.33 | 12.34 | 11.85 | 11.98 | 1,483,806 | -0.49(-3.94%) |
Jan 03, 2008 | 13.26 | 13.42 | 12.44 | 12.47 | 1,238,712 | -0.82(-6.15%) |
Jan 02, 2008 | 13.75 | 13.79 | 13.13 | 13.29 | 744,371 | -0.53(-3.86%) |
Jan 01, 2008 | 13.82 | 14.14 | 13.74 | 13.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.82 | 14.14 | 13.74 | 13.82 | 666,075 | -0.08(-0.60%) |
Dec 28, 2007 | 14.13 | 14.29 | 13.84 | 13.90 | 623,788 | -0.23(-1.59%) |
Dec 27, 2007 | 14.84 | 14.90 | 14.09 | 14.13 | 539,557 | -0.81(-5.41%) |
Dec 26, 2007 | 14.59 | 15.00 | 14.49 | 14.94 | 643,089 | +0.23(+1.59%) |
Dec 24, 2007 | 14.31 | 14.83 | 14.31 | 14.70 | 372,721 | +0.25(+1.73%) |
Dec 21, 2007 | 14.09 | 14.51 | 14.04 | 14.45 | 1,290,283 | +0.56(+4.02%) |
Dec 20, 2007 | 13.85 | 13.94 | 13.36 | 13.89 | 755,775 | +0.13(+0.97%) |
Dec 19, 2007 | 13.64 | 13.83 | 13.41 | 13.76 | 872,840 | +0.07(+0.49%) |
Dec 18, 2007 | 13.78 | 13.78 | 13.24 | 13.69 | 1,058,958 | +0.03(+0.24%) |
Dec 17, 2007 | 13.26 | 13.76 | 13.14 | 13.66 | 1,455,977 | +0.29(+2.18%) |
Dec 14, 2007 | 13.44 | 13.74 | 13.22 | 13.37 | 1,087,762 | -0.15(-1.11%) |
Dec 13, 2007 | 13.34 | 13.54 | 13.10 | 13.52 | 2,054,308 | +0.08(+0.62%) |
Dec 12, 2007 | 13.57 | 13.99 | 13.29 | 13.44 | 1,351,597 | +0.26(+1.96%) |
Dec 11, 2007 | 13.99 | 14.06 | 13.11 | 13.18 | 1,595,397 | -0.77(-5.50%) |
Dec 10, 2007 | 13.79 | 14.06 | 13.69 | 13.94 | 1,094,600 | +0.16(+1.15%) |
Dec 07, 2007 | 13.54 | 13.81 | 13.44 | 13.79 | 1,193,288 | +0.23(+1.72%) |
Dec 06, 2007 | 12.72 | 13.55 | 12.71 | 13.55 | 1,015,404 | +0.86(+6.76%) |
Dec 05, 2007 | 12.65 | 12.93 | 12.59 | 12.69 | 1,006,886 | +0.21(+1.67%) |
Dec 04, 2007 | 12.55 | 12.65 | 12.34 | 12.49 | 1,593,236 | -0.29(-2.28%) |
Dec 03, 2007 | 12.98 | 12.98 | 12.73 | 12.78 | 1,324,194 | -0.04(-0.32%) |
Nov 30, 2007 | 12.99 | 13.20 | 12.70 | 12.82 | 1,520,541 | -0.02(-0.13%) |
Nov 29, 2007 | 13.12 | 13.12 | 12.57 | 12.84 | 2,117,264 | -0.29(-2.22%) |
Nov 28, 2007 | 12.40 | 13.53 | 12.24 | 13.13 | 2,049,167 | +0.88(+7.22%) |
Nov 27, 2007 | 11.84 | 12.32 | 11.79 | 12.24 | 1,627,042 | +0.47(+3.96%) |
Nov 26, 2007 | 12.25 | 12.70 | 11.70 | 11.78 | 1,898,254 | -0.44(-3.62%) |
Nov 23, 2007 | 12.13 | 12.50 | 11.98 | 12.22 | 424,975 | +0.20(+1.66%) |
Nov 21, 2007 | 12.39 | 12.58 | 11.99 | 12.02 | 1,987,376 | -0.43(-3.42%) |
Nov 20, 2007 | 13.09 | 13.11 | 12.32 | 12.44 | 2,871,522 | -0.67(-5.09%) |
Nov 19, 2007 | 12.29 | 13.19 | 12.29 | 13.11 | 2,248,576 | +0.88(+7.23%) |
Nov 16, 2007 | 12.85 | 12.85 | 12.06 | 12.23 | 1,620,002 | -0.58(-4.49%) |
Nov 15, 2007 | 12.96 | 13.50 | 12.59 | 12.80 | 1,730,135 | -0.21(-1.60%) |
Nov 14, 2007 | 12.94 | 13.56 | 12.88 | 13.01 | 2,168,549 | +0.07(+0.52%) |
Nov 13, 2007 | 13.33 | 13.35 | 12.64 | 12.94 | 1,558,253 | -0.28(-2.14%) |
Nov 12, 2007 | 12.94 | 13.29 | 12.89 | 13.23 | 3,720,170 | +0.00(+0.00%) |
Nov 09, 2007 | 13.51 | 13.70 | 13.13 | 13.23 | 2,790,414 | -0.50(-3.64%) |
Nov 08, 2007 | 13.90 | 14.64 | 12.79 | 13.73 | 4,306,623 | +0.57(+4.31%) |
Nov 07, 2007 | 15.09 | 15.09 | 12.85 | 13.16 | 3,800,524 | -1.79(-11.98%) |
Nov 06, 2007 | 16.49 | 16.49 | 13.39 | 14.95 | 9,060,177 | -2.55(-14.57%) |
Nov 05, 2007 | 17.59 | 18.03 | 16.69 | 17.50 | 2,242,362 | -0.14(-0.80%) |
Nov 02, 2007 | 18.25 | 18.39 | 17.42 | 17.64 | 1,409,184 | -0.48(-2.67%) |
Nov 01, 2007 | 18.33 | 18.39 | 17.79 | 18.13 | 1,729,416 | -0.44(-2.38%) |
Oct 31, 2007 | 18.29 | 18.92 | 17.66 | 18.57 | 2,709,306 | +0.91(+5.14%) |
Oct 30, 2007 | 17.37 | 18.22 | 17.30 | 17.66 | 1,575,719 | +0.19(+1.10%) |
Oct 29, 2007 | 18.26 | 18.41 | 17.08 | 17.47 | 1,825,641 | -0.66(-3.63%) |
Oct 26, 2007 | 18.33 | 18.69 | 17.74 | 18.13 | 1,238,810 | +0.02(+0.09%) |
Oct 25, 2007 | 18.38 | 18.59 | 17.84 | 18.11 | 876,106 | -0.13(-0.73%) |
Oct 24, 2007 | 18.61 | 19.01 | 18.24 | 18.24 | 1,209,895 | -0.47(-2.49%) |
Oct 23, 2007 | 18.52 | 18.73 | 18.18 | 18.71 | 694,334 | +0.45(+2.46%) |
Oct 22, 2007 | 18.40 | 18.87 | 18.10 | 18.26 | 1,153,383 | -0.42(-2.23%) |
Oct 19, 2007 | 19.63 | 19.78 | 18.61 | 18.68 | 1,024,523 | -1.15(-5.80%) |
Oct 18, 2007 | 19.76 | 19.96 | 19.58 | 19.83 | 667,218 | -0.13(-0.67%) |
Oct 17, 2007 | 20.61 | 20.66 | 19.49 | 19.96 | 943,415 | -0.38(-1.84%) |
Oct 16, 2007 | 20.42 | 20.72 | 19.94 | 20.34 | 728,168 | -0.10(-0.49%) |
Oct 15, 2007 | 20.74 | 20.97 | 20.19 | 20.44 | 844,431 | -0.37(-1.76%) |
Oct 12, 2007 | 20.22 | 20.83 | 20.13 | 20.80 | 878,223 | +0.56(+2.76%) |
Oct 11, 2007 | 20.58 | 21.06 | 20.00 | 20.24 | 1,047,200 | -0.37(-1.78%) |
Oct 10, 2007 | 19.89 | 20.67 | 19.89 | 20.61 | 669,977 | +0.61(+3.04%) |
Oct 09, 2007 | 20.58 | 20.58 | 19.77 | 20.00 | 660,859 | -0.29(-1.44%) |
Oct 08, 2007 | 20.54 | 20.82 | 20.23 | 20.29 | 581,071 | -0.04(-0.20%) |
Oct 05, 2007 | 19.97 | 20.54 | 19.84 | 20.34 | 784,800 | +0.54(+2.74%) |
Oct 04, 2007 | 20.39 | 20.41 | 19.58 | 19.79 | 917,139 | -0.50(-2.46%) |
Oct 03, 2007 | 21.07 | 21.19 | 20.24 | 20.29 | 1,396,946 | -0.94(-4.43%) |
Oct 02, 2007 | 20.97 | 21.55 | 20.96 | 21.24 | 567,753 | +0.23(+1.07%) |
Oct 01, 2007 | 20.31 | 21.20 | 20.25 | 21.01 | 948,215 | +0.68(+3.32%) |
Sep 28, 2007 | 20.75 | 20.87 | 20.23 | 20.34 | 732,008 | -0.38(-1.85%) |
Sep 27, 2007 | 20.44 | 20.86 | 20.21 | 20.72 | 973,051 | +0.33(+1.64%) |
Sep 26, 2007 | 20.59 | 20.70 | 19.97 | 20.39 | 1,137,066 | +0.01(+0.04%) |
Sep 25, 2007 | 20.62 | 20.66 | 19.82 | 20.38 | 1,537,325 | -0.50(-2.40%) |
Sep 24, 2007 | 20.98 | 21.63 | 20.65 | 20.88 | 741,822 | -0.10(-0.48%) |
Sep 21, 2007 | 20.74 | 21.51 | 20.60 | 20.98 | 993,568 | +0.32(+1.53%) |
Sep 20, 2007 | 21.06 | 21.25 | 20.45 | 20.66 | 902,142 | -0.46(-2.17%) |
Sep 19, 2007 | 20.74 | 21.69 | 20.69 | 21.12 | 1,374,870 | +0.67(+3.26%) |
Sep 18, 2007 | 19.13 | 20.49 | 19.13 | 20.45 | 1,212,774 | +1.46(+7.68%) |
Sep 17, 2007 | 19.07 | 19.44 | 18.97 | 18.99 | 1,331,076 | -0.12(-0.61%) |
Sep 14, 2007 | 18.98 | 19.25 | 18.88 | 19.11 | 642,621 | -0.10(-0.52%) |
Sep 13, 2007 | 19.24 | 19.44 | 19.01 | 19.21 | 890,504 | +0.03(+0.13%) |
Sep 12, 2007 | 19.37 | 19.40 | 18.80 | 19.19 | 971,971 | -0.19(-0.99%) |
Sep 11, 2007 | 18.94 | 19.74 | 18.84 | 19.38 | 1,195,737 | +0.49(+2.60%) |
Sep 10, 2007 | 19.39 | 19.51 | 18.51 | 18.89 | 872,026 | -0.43(-2.24%) |
Sep 07, 2007 | 20.01 | 20.01 | 19.07 | 19.32 | 974,731 | -0.96(-4.73%) |
Sep 06, 2007 | 20.65 | 20.74 | 20.09 | 20.28 | 697,093 | -0.12(-0.57%) |
Sep 05, 2007 | 20.45 | 20.74 | 20.29 | 20.39 | 935,737 | -0.12(-0.61%) |
Sep 04, 2007 | 20.44 | 20.73 | 20.24 | 20.52 | 1,138,386 | +0.15(+0.74%) |
Aug 31, 2007 | 20.54 | 20.66 | 20.18 | 20.37 | 1,100,831 | +0.15(+0.74%) |
Aug 30, 2007 | 20.49 | 20.70 | 20.02 | 20.22 | 1,458,137 | -0.63(-3.04%) |
Aug 29, 2007 | 20.26 | 20.92 | 20.00 | 20.85 | 1,004,006 | +0.78(+3.90%) |
Aug 28, 2007 | 20.68 | 20.75 | 19.96 | 20.07 | 1,205,935 | -0.72(-3.45%) |
Aug 27, 2007 | 21.04 | 21.25 | 20.55 | 20.79 | 1,144,505 | -0.30(-1.42%) |
Aug 24, 2007 | 21.44 | 21.59 | 20.42 | 21.09 | 1,955,221 | -0.19(-0.90%) |
Aug 23, 2007 | 20.49 | 21.44 | 20.49 | 21.28 | 1,693,421 | +1.07(+5.28%) |
Aug 22, 2007 | 20.74 | 21.22 | 20.00 | 20.21 | 2,125,595 | +0.74(+3.81%) |
Aug 21, 2007 | 18.54 | 19.73 | 18.46 | 19.47 | 1,088,233 | +0.80(+4.29%) |
Aug 20, 2007 | 18.27 | 18.83 | 17.65 | 18.67 | 966,212 | +0.44(+2.42%) |
Aug 17, 2007 | 18.41 | 19.38 | 17.80 | 18.23 | 1,633,921 | +0.03(+0.18%) |
Aug 16, 2007 | 18.00 | 18.49 | 16.74 | 18.19 | 2,003,899 | -0.14(-0.77%) |
Aug 15, 2007 | 19.24 | 19.79 | 18.33 | 18.34 | 1,375,350 | -0.86(-4.47%) |
Aug 14, 2007 | 19.40 | 19.78 | 18.79 | 19.19 | 1,213,080 | -0.15(-0.78%) |
Aug 13, 2007 | 19.72 | 20.69 | 18.81 | 19.34 | 2,041,128 | +0.10(+0.52%) |
Aug 10, 2007 | 16.46 | 19.65 | 15.56 | 19.24 | 3,230,626 | +2.53(+15.10%) |
Aug 09, 2007 | 17.62 | 17.97 | 16.30 | 16.72 | 3,813,377 | -1.52(-8.32%) |
Aug 08, 2007 | 19.92 | 20.06 | 16.31 | 18.24 | 4,070,827 | -1.65(-8.30%) |
Aug 07, 2007 | 19.25 | 20.09 | 19.11 | 19.89 | 3,692,316 | +1.34(+7.24%) |
Aug 06, 2007 | 19.41 | 19.96 | 17.84 | 18.54 | 5,697,315 | +1.18(+6.82%) |
Aug 03, 2007 | 17.76 | 18.65 | 17.14 | 17.36 | 1,428,142 | -1.29(-6.93%) |
Aug 02, 2007 | 18.65 | 18.78 | 18.34 | 18.65 | 1,286,683 | +0.14(+0.76%) |
Aug 01, 2007 | 19.00 | 19.74 | 17.58 | 18.51 | 1,974,778 | -0.65(-3.39%) |
Jul 31, 2007 | 18.88 | 19.67 | 18.88 | 19.16 | 2,107,715 | +0.43(+2.31%) |
Jul 30, 2007 | 18.27 | 18.87 | 17.94 | 18.73 | 1,582,870 | +0.39(+2.14%) |
Jul 27, 2007 | 18.37 | 18.69 | 17.72 | 18.34 | 2,210,982 | -0.18(-0.95%) |
Jul 26, 2007 | 19.08 | 19.42 | 17.04 | 18.51 | 2,963,638 | -1.06(-5.41%) |
Jul 25, 2007 | 20.64 | 21.08 | 19.42 | 19.57 | 1,936,847 | -1.13(-5.47%) |
Jul 24, 2007 | 21.84 | 21.84 | 20.38 | 20.70 | 2,227,769 | -1.30(-5.91%) |
Jul 23, 2007 | 22.30 | 22.59 | 21.83 | 22.00 | 801,914 | +0.08(+0.34%) |
Jul 20, 2007 | 22.90 | 22.92 | 21.54 | 21.93 | 1,361,432 | -1.02(-4.43%) |
Jul 19, 2007 | 22.94 | 23.14 | 22.59 | 22.95 | 661,579 | +0.25(+1.10%) |
Jul 18, 2007 | 23.15 | 23.42 | 22.61 | 22.70 | 863,508 | -0.66(-2.82%) |
Jul 17, 2007 | 23.18 | 23.75 | 23.18 | 23.35 | 1,231,731 | +0.18(+0.76%) |
Jul 16, 2007 | 23.25 | 23.75 | 23.05 | 23.18 | 1,347,154 | -0.10(-0.43%) |
Jul 13, 2007 | 22.75 | 23.34 | 22.71 | 23.28 | 960,333 | +0.44(+1.93%) |
Jul 12, 2007 | 22.63 | 22.85 | 22.62 | 22.84 | 679,336 | +0.31(+1.37%) |
Jul 11, 2007 | 22.08 | 22.55 | 22.08 | 22.53 | 908,981 | +0.42(+1.88%) |
Jul 10, 2007 | 22.93 | 23.10 | 22.07 | 22.11 | 1,138,626 | -1.03(-4.43%) |
Jul 09, 2007 | 23.19 | 23.35 | 22.96 | 23.14 | 739,927 | -0.13(-0.57%) |
Jul 06, 2007 | 23.28 | 23.67 | 23.06 | 23.27 | 805,796 | -0.08(-0.36%) |
Jul 05, 2007 | 22.92 | 23.46 | 22.67 | 23.35 | 847,070 | +0.45(+1.97%) |
Jul 03, 2007 | 23.24 | 23.28 | 22.79 | 22.90 | 522,520 | -0.23(-1.01%) |
Jul 02, 2007 | 23.12 | 23.27 | 23.05 | 23.14 | 962,230 | +0.12(+0.51%) |
Jun 29, 2007 | 22.82 | 23.30 | 22.82 | 23.02 | 1,149,184 | +0.26(+1.14%) |
Jun 28, 2007 | 22.60 | 23.04 | 22.56 | 22.76 | 1,050,679 | +0.13(+0.59%) |
Jun 27, 2007 | 22.30 | 22.71 | 21.83 | 22.63 | 1,697,020 | +0.12(+0.52%) |
Jun 26, 2007 | 22.44 | 22.85 | 22.32 | 22.51 | 1,734,455 | +0.19(+0.86%) |
Jun 25, 2007 | 22.60 | 22.92 | 22.19 | 22.32 | 769,682 | -0.28(-1.25%) |
Jun 22, 2007 | 22.85 | 22.94 | 22.29 | 22.60 | 1,257,048 | -0.27(-1.17%) |
Jun 21, 2007 | 22.51 | 22.96 | 22.04 | 22.87 | 1,491,010 | +0.16(+0.70%) |
Jun 20, 2007 | 22.50 | 23.49 | 22.49 | 22.71 | 2,380,316 | +0.18(+0.78%) |
Jun 19, 2007 | 21.80 | 22.61 | 21.80 | 22.54 | 994,528 | +0.01(+0.04%) |
Jun 18, 2007 | 22.85 | 22.91 | 22.26 | 22.53 | 912,820 | -0.26(-1.13%) |
Jun 15, 2007 | 22.67 | 23.09 | 22.47 | 22.79 | 1,791,086 | +0.59(+2.67%) |
Jun 14, 2007 | 22.35 | 22.60 | 22.06 | 22.20 | 1,626,831 | -0.06(-0.26%) |
Jun 13, 2007 | 22.11 | 22.32 | 21.96 | 22.25 | 1,751,492 | +0.36(+1.64%) |
Jun 12, 2007 | 21.46 | 22.28 | 21.33 | 21.89 | 2,025,650 | +0.33(+1.55%) |
Jun 11, 2007 | 21.66 | 21.67 | 21.24 | 21.56 | 966,692 | -0.08(-0.35%) |
Jun 08, 2007 | 20.85 | 21.67 | 20.79 | 21.64 | 1,230,030 | +0.82(+3.92%) |
Jun 07, 2007 | 20.92 | 21.40 | 20.61 | 20.82 | 1,417,523 | -0.27(-1.27%) |
Jun 06, 2007 | 21.52 | 21.46 | 20.95 | 21.09 | 1,283,444 | -0.43(-2.01%) |
Jun 05, 2007 | 21.11 | 21.75 | 21.11 | 21.52 | 2,596,283 | +0.23(+1.06%) |
Jun 04, 2007 | 20.41 | 21.38 | 20.41 | 21.29 | 1,718,809 | +0.84(+4.12%) |
Jun 01, 2007 | 20.29 | 20.64 | 20.29 | 20.45 | 1,908,164 | +0.39(+1.95%) |
May 31, 2007 | 20.41 | 20.48 | 19.94 | 20.06 | 1,182,455 | -0.35(-1.71%) |
May 30, 2007 | 20.34 | 20.57 | 20.19 | 20.41 | 1,281,644 | -0.15(-0.73%) |
May 29, 2007 | 20.19 | 20.76 | 20.19 | 20.56 | 978,318 | +0.43(+2.15%) |
May 25, 2007 | 19.78 | 20.21 | 19.78 | 20.13 | 960,843 | +0.23(+1.17%) |
May 24, 2007 | 20.09 | 20.18 | 19.79 | 19.89 | 1,060,218 | -0.35(-1.73%) |
May 23, 2007 | 20.04 | 20.63 | 19.92 | 20.24 | 1,227,982 | +0.31(+1.55%) |
May 22, 2007 | 20.18 | 20.25 | 19.46 | 19.94 | 1,528,926 | -0.36(-1.77%) |
May 21, 2007 | 20.39 | 20.67 | 20.17 | 20.29 | 2,196,864 | -0.12(-0.57%) |
May 18, 2007 | 20.42 | 20.69 | 20.28 | 20.41 | 4,721,957 | +0.09(+0.45%) |
May 17, 2007 | 20.20 | 20.71 | 20.20 | 20.32 | 1,149,064 | +0.12(+0.58%) |
May 16, 2007 | 20.00 | 20.24 | 19.85 | 20.20 | 898,062 | +0.05(+0.25%) |
May 15, 2007 | 19.93 | 20.64 | 19.87 | 20.15 | 1,453,597 | +0.13(+0.67%) |
May 14, 2007 | 20.18 | 20.42 | 19.80 | 20.02 | 1,992,175 | -0.09(-0.46%) |
May 11, 2007 | 19.80 | 20.24 | 19.68 | 20.11 | 1,965,445 | +0.32(+1.60%) |
May 10, 2007 | 19.94 | 20.00 | 19.68 | 19.79 | 1,458,268 | -0.19(-0.96%) |
May 09, 2007 | 19.83 | 20.19 | 19.69 | 19.99 | 1,409,904 | +0.07(+0.38%) |
May 08, 2007 | 19.65 | 19.98 | 19.44 | 19.91 | 1,440,620 | +0.07(+0.38%) |
May 07, 2007 | 18.56 | 19.89 | 18.96 | 19.84 | 2,921,578 | +1.28(+6.87%) |
May 04, 2007 | 18.46 | 18.73 | 18.36 | 18.56 | 1,360,052 | -0.04(-0.22%) |
May 03, 2007 | 18.55 | 18.84 | 18.34 | 18.60 | 2,017,012 | +0.00(+0.00%) |
May 02, 2007 | 17.36 | 18.75 | 17.13 | 18.60 | 5,760,224 | +2.49(+15.47%) |