Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.22 | 21.55 | 18.60 | 18.72 | 1,969,136 | -2.52(-11.85%) |
Apr 29, 2008 | 21.67 | 21.67 | 20.32 | 21.24 | 1,123,802 | -0.31(-1.42%) |
Apr 28, 2008 | 20.46 | 21.68 | 19.85 | 21.55 | 1,157,064 | +1.02(+4.95%) |
Apr 25, 2008 | 20.40 | 20.83 | 19.74 | 20.53 | 902,858 | +0.17(+0.82%) |
Apr 24, 2008 | 19.62 | 20.48 | 18.58 | 20.36 | 1,234,766 | +0.81(+4.14%) |
Apr 23, 2008 | 20.37 | 20.37 | 19.40 | 19.55 | 1,030,626 | -0.69(-3.41%) |
Apr 22, 2008 | 19.75 | 20.31 | 19.65 | 20.24 | 1,993,412 | +0.50(+2.55%) |
Apr 21, 2008 | 20.09 | 20.10 | 19.74 | 19.74 | 1,435,028 | -0.35(-1.72%) |
Apr 18, 2008 | 20.10 | 20.22 | 19.87 | 20.09 | 4,173,182 | -0.53(-2.58%) |
Apr 17, 2008 | 21.11 | 21.33 | 20.21 | 20.62 | 954,306 | -1.57(-7.07%) |
Apr 16, 2008 | 20.84 | 22.52 | 20.31 | 22.19 | 922,691 | +1.57(+7.61%) |
Apr 15, 2008 | 19.90 | 20.73 | 19.64 | 20.62 | 618,263 | +0.88(+4.45%) |
Apr 14, 2008 | 20.10 | 20.62 | 19.39 | 19.74 | 475,973 | -0.39(-1.91%) |
Apr 11, 2008 | 20.22 | 21.01 | 18.96 | 20.13 | 1,124,045 | -0.31(-1.50%) |
Apr 10, 2008 | 19.24 | 20.93 | 18.95 | 20.43 | 861,072 | +1.19(+6.21%) |
Apr 09, 2008 | 20.63 | 21.22 | 19.10 | 19.24 | 647,446 | -1.39(-6.75%) |
Apr 08, 2008 | 22.26 | 22.26 | 19.84 | 20.63 | 960,124 | -0.93(-4.30%) |
Apr 07, 2008 | 21.79 | 22.82 | 21.37 | 21.56 | 1,082,038 | -0.25(-1.13%) |
Apr 04, 2008 | 22.47 | 23.10 | 21.70 | 21.80 | 1,280,098 | -0.68(-3.03%) |
Apr 03, 2008 | 21.90 | 24.17 | 19.69 | 22.48 | 1,507,090 | +0.81(+3.73%) |
Apr 02, 2008 | 20.96 | 22.05 | 20.59 | 21.68 | 1,557,044 | +0.80(+3.83%) |
Apr 01, 2008 | 20.24 | 20.92 | 19.46 | 20.88 | 1,213,874 | +1.81(+9.47%) |
Mar 31, 2008 | 18.02 | 19.49 | 18.02 | 19.07 | 824,043 | +1.05(+5.80%) |
Mar 28, 2008 | 17.92 | 19.00 | 17.68 | 18.02 | 856,997 | -0.56(-3.03%) |
Mar 27, 2008 | 18.64 | 19.66 | 17.89 | 18.59 | 989,006 | +0.01(+0.05%) |
Mar 26, 2008 | 20.46 | 21.02 | 18.28 | 18.58 | 1,084,431 | -2.02(-9.82%) |
Mar 25, 2008 | 18.96 | 20.60 | 18.79 | 20.60 | 1,558,828 | +1.94(+10.42%) |
Mar 24, 2008 | 17.96 | 19.84 | 17.85 | 18.66 | 1,512,581 | +0.85(+4.77%) |
Mar 21, 2008 | 15.81 | 18.26 | 15.81 | 17.81 | 1,993,509 | +0.00(+0.00%) |
Mar 20, 2008 | 15.81 | 18.26 | 15.81 | 17.81 | 1,993,509 | +2.05(+13.03%) |
Mar 19, 2008 | 15.46 | 16.57 | 15.45 | 15.75 | 1,147,479 | +0.38(+2.44%) |
Mar 18, 2008 | 15.19 | 16.28 | 14.22 | 15.38 | 1,480,953 | +1.17(+8.27%) |
Mar 17, 2008 | 14.09 | 15.32 | 13.81 | 14.20 | 1,246,283 | -0.27(-1.84%) |
Mar 14, 2008 | 15.60 | 15.79 | 14.06 | 14.47 | 947,279 | -1.02(-6.56%) |
Mar 13, 2008 | 13.15 | 15.94 | 12.88 | 15.49 | 1,618,584 | +1.88(+13.78%) |
Mar 12, 2008 | 14.11 | 14.74 | 13.38 | 13.61 | 530,629 | -0.44(-3.16%) |
Mar 11, 2008 | 12.86 | 14.54 | 12.35 | 14.06 | 859,643 | +1.57(+12.57%) |
Mar 10, 2008 | 12.84 | 13.60 | 12.24 | 12.49 | 514,123 | -0.29(-2.24%) |
Mar 07, 2008 | 12.68 | 13.91 | 12.34 | 12.77 | 908,830 | -0.11(-0.84%) |
Mar 06, 2008 | 14.10 | 14.34 | 12.79 | 12.88 | 699,397 | -1.34(-9.44%) |
Mar 05, 2008 | 14.46 | 15.08 | 13.67 | 14.22 | 712,431 | -0.11(-0.76%) |
Mar 04, 2008 | 13.91 | 15.13 | 13.63 | 14.33 | 912,823 | +0.14(+0.97%) |
Mar 03, 2008 | 14.81 | 14.81 | 13.89 | 14.19 | 673,926 | -0.75(-5.02%) |
Feb 29, 2008 | 15.75 | 15.79 | 14.66 | 14.94 | 576,348 | -1.06(-6.60%) |
Feb 28, 2008 | 16.73 | 16.87 | 15.80 | 16.00 | 583,766 | -0.86(-5.09%) |
Feb 27, 2008 | 16.58 | 17.67 | 16.30 | 16.86 | 797,466 | +0.24(+1.43%) |
Feb 26, 2008 | 16.06 | 18.06 | 16.02 | 16.62 | 1,614,539 | +0.34(+2.06%) |
Feb 25, 2008 | 14.90 | 16.34 | 14.71 | 16.29 | 813,446 | +1.41(+9.49%) |
Feb 22, 2008 | 14.66 | 15.18 | 14.07 | 14.87 | 357,914 | +0.27(+1.82%) |
Feb 21, 2008 | 15.42 | 15.98 | 14.56 | 14.61 | 664,142 | -0.72(-4.70%) |
Feb 20, 2008 | 14.12 | 15.52 | 13.48 | 15.33 | 1,096,903 | +2.37(+18.28%) |
Feb 19, 2008 | 12.79 | 13.68 | 12.74 | 12.96 | 458,846 | +0.07(+0.54%) |
Feb 18, 2008 | 13.32 | 13.32 | 12.19 | 12.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.32 | 13.32 | 12.19 | 12.89 | 631,324 | -0.42(-3.19%) |
Feb 14, 2008 | 14.10 | 14.22 | 13.32 | 13.32 | 442,176 | -0.81(-5.73%) |
Feb 13, 2008 | 14.23 | 14.55 | 13.72 | 14.12 | 329,134 | +0.41(+3.02%) |
Feb 12, 2008 | 13.56 | 14.83 | 13.42 | 13.71 | 708,782 | +0.24(+1.76%) |
Feb 11, 2008 | 13.31 | 14.28 | 12.61 | 13.47 | 558,063 | +0.15(+1.11%) |
Feb 08, 2008 | 13.32 | 13.57 | 13.03 | 13.33 | 522,053 | -0.05(-0.37%) |
Feb 07, 2008 | 13.08 | 14.70 | 12.99 | 13.37 | 1,040,044 | +0.30(+2.26%) |
Feb 06, 2008 | 13.91 | 15.30 | 12.99 | 13.08 | 925,305 | -0.80(-5.76%) |
Feb 05, 2008 | 14.53 | 15.62 | 13.76 | 13.88 | 1,105,869 | -0.99(-6.64%) |
Feb 04, 2008 | 17.14 | 17.14 | 14.67 | 14.86 | 852,785 | -2.20(-12.90%) |
Feb 01, 2008 | 15.87 | 17.45 | 15.30 | 17.07 | 1,281,755 | +1.23(+7.79%) |
Jan 31, 2008 | 12.84 | 16.00 | 12.80 | 15.83 | 1,700,470 | +2.40(+17.85%) |
Jan 30, 2008 | 14.30 | 14.80 | 13.34 | 13.43 | 1,369,951 | -0.82(-5.75%) |
Jan 29, 2008 | 11.73 | 14.38 | 11.73 | 14.25 | 1,965,898 | +2.45(+20.74%) |
Jan 28, 2008 | 10.70 | 11.86 | 9.969 | 11.81 | 1,026,229 | +1.11(+10.33%) |
Jan 25, 2008 | 11.01 | 11.40 | 10.36 | 10.70 | 1,108,666 | -0.03(-0.28%) |
Jan 24, 2008 | 10.51 | 11.72 | 9.870 | 10.73 | 1,113,260 | +0.09(+0.83%) |
Jan 23, 2008 | 8.479 | 11.02 | 8.291 | 10.64 | 1,654,858 | +2.15(+25.35%) |
Jan 22, 2008 | 7.423 | 8.617 | 6.949 | 8.489 | 1,227,833 | +0.77(+9.97%) |
Jan 21, 2008 | 9.081 | 9.081 | 7.620 | 7.719 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.081 | 9.081 | 7.620 | 7.719 | 856,810 | -0.58(-7.02%) |
Jan 17, 2008 | 8.341 | 8.410 | 7.808 | 8.301 | 624,489 | +0.35(+4.34%) |
Jan 16, 2008 | 7.768 | 8.607 | 7.669 | 7.956 | 682,779 | +0.15(+1.90%) |
Jan 15, 2008 | 8.439 | 8.439 | 7.699 | 7.808 | 658,791 | -0.77(-8.98%) |
Jan 14, 2008 | 8.755 | 8.874 | 8.291 | 8.577 | 659,589 | -0.09(-1.03%) |
Jan 11, 2008 | 8.795 | 9.120 | 8.439 | 8.666 | 1,057,635 | -0.12(-1.35%) |
Jan 10, 2008 | 8.972 | 9.436 | 8.637 | 8.785 | 2,396,725 | -0.30(-3.26%) |
Jan 09, 2008 | 9.653 | 9.821 | 8.716 | 9.081 | 1,038,094 | -0.61(-6.31%) |
Jan 08, 2008 | 11.29 | 11.39 | 9.624 | 9.693 | 1,050,873 | -1.63(-14.39%) |
Jan 07, 2008 | 11.84 | 11.94 | 11.11 | 11.32 | 669,133 | -0.38(-3.21%) |
Jan 04, 2008 | 13.06 | 13.06 | 11.36 | 11.70 | 987,027 | -1.13(-8.78%) |
Jan 03, 2008 | 13.49 | 13.77 | 12.39 | 12.82 | 755,953 | -0.69(-5.11%) |
Jan 02, 2008 | 14.37 | 14.60 | 13.42 | 13.51 | 478,440 | -0.87(-6.04%) |
Jan 01, 2008 | 14.38 | 14.90 | 13.72 | 14.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.38 | 14.90 | 13.72 | 14.38 | 767,134 | -0.28(-1.89%) |
Dec 28, 2007 | 15.55 | 15.55 | 14.61 | 14.66 | 459,517 | -0.44(-2.94%) |
Dec 27, 2007 | 15.47 | 16.12 | 15.00 | 15.10 | 660,288 | -0.50(-3.23%) |
Dec 26, 2007 | 16.01 | 16.42 | 15.35 | 15.61 | 567,486 | -0.66(-4.07%) |
Dec 24, 2007 | 15.94 | 17.17 | 15.94 | 16.27 | 518,669 | -1.20(-6.89%) |
Dec 21, 2007 | 15.33 | 17.47 | 14.37 | 17.47 | 1,690,779 | +2.50(+16.68%) |
Dec 20, 2007 | 15.09 | 15.18 | 14.33 | 14.97 | 393,801 | -0.23(-1.49%) |
Dec 19, 2007 | 14.31 | 15.35 | 14.11 | 15.20 | 701,984 | +0.56(+3.84%) |
Dec 18, 2007 | 14.86 | 15.01 | 14.50 | 14.64 | 631,075 | +0.33(+2.28%) |
Dec 17, 2007 | 14.59 | 15.10 | 14.09 | 14.31 | 552,709 | -0.59(-3.97%) |
Dec 14, 2007 | 14.95 | 15.05 | 14.42 | 14.90 | 508,689 | -0.20(-1.31%) |
Dec 13, 2007 | 15.73 | 15.77 | 14.85 | 15.10 | 531,610 | -0.67(-4.26%) |
Dec 12, 2007 | 16.30 | 16.90 | 15.56 | 15.77 | 725,624 | +0.00(+0.00%) |
Dec 11, 2007 | 16.65 | 16.88 | 14.76 | 15.77 | 770,662 | -0.77(-4.65%) |
Dec 10, 2007 | 16.29 | 17.03 | 16.10 | 16.54 | 891,244 | +0.27(+1.64%) |
Dec 07, 2007 | 15.99 | 16.38 | 15.62 | 16.28 | 441,361 | +0.28(+1.73%) |
Dec 06, 2007 | 14.36 | 16.05 | 13.83 | 16.00 | 780,105 | +1.58(+10.95%) |
Dec 05, 2007 | 14.77 | 14.79 | 14.11 | 14.42 | 349,527 | +0.00(+0.00%) |
Dec 04, 2007 | 15.17 | 15.17 | 14.31 | 14.42 | 408,238 | -1.22(-7.82%) |
Dec 03, 2007 | 13.34 | 15.64 | 13.33 | 15.64 | 400,690 | +2.15(+15.95%) |
Nov 30, 2007 | 14.19 | 14.31 | 13.42 | 13.49 | 689,798 | +0.22(+1.64%) |
Nov 29, 2007 | 13.69 | 14.30 | 12.97 | 13.28 | 471,648 | -0.75(-5.35%) |
Nov 28, 2007 | 12.59 | 14.25 | 12.59 | 14.03 | 641,793 | +1.54(+12.33%) |
Nov 27, 2007 | 12.81 | 13.23 | 11.84 | 12.49 | 1,144,954 | -0.19(-1.48%) |
Nov 26, 2007 | 13.67 | 13.85 | 12.58 | 12.67 | 637,176 | -1.42(-10.08%) |
Nov 23, 2007 | 14.14 | 14.41 | 14.05 | 14.10 | 96,145 | +0.08(+0.56%) |
Nov 21, 2007 | 14.90 | 14.90 | 13.62 | 14.02 | 480,584 | -0.89(-5.96%) |
Nov 20, 2007 | 14.71 | 15.04 | 13.89 | 14.90 | 548,201 | +0.28(+1.89%) |
Nov 19, 2007 | 14.57 | 14.76 | 13.86 | 14.63 | 379,121 | -0.13(-0.87%) |
Nov 16, 2007 | 14.46 | 14.98 | 13.89 | 14.76 | 377,128 | +0.36(+2.47%) |
Nov 15, 2007 | 14.54 | 14.86 | 14.02 | 14.40 | 480,930 | -0.31(-2.08%) |
Nov 14, 2007 | 15.17 | 15.85 | 14.60 | 14.71 | 532,360 | -0.39(-2.61%) |
Nov 13, 2007 | 14.81 | 15.53 | 14.56 | 15.10 | 575,201 | +0.42(+2.89%) |
Nov 12, 2007 | 16.64 | 16.64 | 14.50 | 14.68 | 587,308 | -0.99(-6.30%) |
Nov 09, 2007 | 15.79 | 15.98 | 15.24 | 15.66 | 544,047 | -0.40(-2.52%) |
Nov 08, 2007 | 17.04 | 17.23 | 15.60 | 16.07 | 675,753 | -0.97(-5.68%) |
Nov 07, 2007 | 16.41 | 17.04 | 16.34 | 17.04 | 277,190 | -0.05(-0.29%) |
Nov 06, 2007 | 16.35 | 17.09 | 16.04 | 17.09 | 383,513 | +0.55(+3.34%) |
Nov 05, 2007 | 15.84 | 17.75 | 15.79 | 16.53 | 793,677 | +0.04(+0.24%) |
Nov 02, 2007 | 15.30 | 16.52 | 14.61 | 16.49 | 716,076 | +1.19(+7.81%) |
Nov 01, 2007 | 15.30 | 15.73 | 14.84 | 15.30 | 631,784 | -0.58(-3.67%) |
Oct 31, 2007 | 16.59 | 17.02 | 15.30 | 15.88 | 902,592 | -0.75(-4.51%) |
Oct 30, 2007 | 15.14 | 16.63 | 14.87 | 16.63 | 505,913 | +1.14(+7.32%) |
Oct 29, 2007 | 15.59 | 16.17 | 14.78 | 15.50 | 619,829 | +0.05(+0.32%) |
Oct 26, 2007 | 16.03 | 16.78 | 15.30 | 15.45 | 1,015,150 | -0.34(-2.13%) |
Oct 25, 2007 | 15.34 | 16.07 | 14.58 | 15.78 | 914,446 | +0.22(+1.40%) |
Oct 24, 2007 | 14.38 | 15.67 | 14.07 | 15.57 | 721,648 | +1.14(+7.87%) |
Oct 23, 2007 | 14.64 | 15.30 | 14.05 | 14.43 | 792,060 | +0.51(+3.69%) |
Oct 22, 2007 | 13.11 | 14.56 | 12.93 | 13.92 | 886,990 | +0.81(+6.17%) |
Oct 19, 2007 | 13.13 | 13.82 | 13.08 | 13.11 | 551,443 | -0.12(-0.90%) |
Oct 18, 2007 | 13.73 | 13.73 | 13.18 | 13.23 | 598,655 | -0.57(-4.15%) |
Oct 17, 2007 | 14.51 | 14.71 | 13.70 | 13.80 | 684,770 | -0.51(-3.59%) |
Oct 16, 2007 | 14.89 | 15.26 | 14.31 | 14.31 | 399,981 | -0.91(-5.97%) |
Oct 15, 2007 | 15.52 | 15.70 | 14.81 | 15.22 | 479,207 | -0.30(-1.91%) |
Oct 12, 2007 | 15.91 | 16.00 | 15.21 | 15.52 | 278,710 | -0.38(-2.36%) |
Oct 11, 2007 | 15.78 | 16.09 | 15.58 | 15.89 | 581,026 | +0.32(+2.03%) |
Oct 10, 2007 | 15.35 | 15.66 | 15.11 | 15.58 | 566,437 | +0.29(+1.87%) |
Oct 09, 2007 | 15.82 | 15.82 | 15.06 | 15.29 | 776,154 | -0.51(-3.25%) |
Oct 08, 2007 | 17.16 | 17.16 | 15.75 | 15.80 | 414,975 | -1.22(-7.19%) |
Oct 05, 2007 | 16.38 | 17.27 | 15.70 | 17.03 | 934,303 | +0.93(+5.76%) |
Oct 04, 2007 | 16.91 | 16.99 | 15.53 | 16.10 | 734,515 | -0.41(-2.51%) |
Oct 03, 2007 | 15.98 | 16.93 | 15.65 | 16.51 | 1,018,390 | +0.53(+3.34%) |
Oct 02, 2007 | 14.72 | 16.18 | 14.72 | 15.98 | 1,219,700 | +1.48(+10.21%) |
Oct 01, 2007 | 14.02 | 14.56 | 13.87 | 14.50 | 785,779 | +0.56(+4.04%) |
Sep 28, 2007 | 14.05 | 14.56 | 13.70 | 13.94 | 650,324 | +0.02(+0.14%) |
Sep 27, 2007 | 14.08 | 15.01 | 13.83 | 13.92 | 1,045,544 | -0.06(-0.42%) |
Sep 26, 2007 | 15.05 | 15.14 | 13.87 | 13.98 | 870,780 | -0.84(-5.66%) |
Sep 25, 2007 | 14.65 | 15.30 | 14.41 | 14.82 | 1,130,646 | -0.14(-0.92%) |
Sep 24, 2007 | 16.60 | 16.61 | 14.81 | 14.95 | 1,445,829 | -1.49(-9.06%) |
Sep 21, 2007 | 17.47 | 17.49 | 16.36 | 16.44 | 1,483,517 | -0.88(-5.07%) |
Sep 20, 2007 | 18.85 | 18.95 | 17.03 | 17.32 | 862,878 | -1.47(-7.83%) |
Sep 19, 2007 | 19.05 | 20.47 | 18.35 | 18.79 | 1,565,479 | -0.09(-0.47%) |
Sep 18, 2007 | 17.98 | 18.98 | 17.02 | 18.88 | 965,912 | +1.17(+6.63%) |
Sep 17, 2007 | 17.03 | 17.78 | 16.79 | 17.71 | 853,253 | +0.53(+3.10%) |
Sep 14, 2007 | 16.68 | 17.17 | 16.27 | 17.17 | 667,041 | +0.13(+0.75%) |
Sep 13, 2007 | 17.20 | 17.37 | 16.86 | 17.05 | 490,554 | -0.04(-0.23%) |
Sep 12, 2007 | 16.68 | 17.34 | 16.48 | 17.09 | 843,426 | +0.31(+1.82%) |
Sep 11, 2007 | 15.80 | 16.78 | 15.80 | 16.78 | 388,127 | +1.04(+6.58%) |
Sep 10, 2007 | 16.86 | 17.02 | 15.56 | 15.74 | 595,514 | -1.27(-7.48%) |
Sep 07, 2007 | 16.01 | 17.02 | 16.01 | 17.02 | 322,477 | +0.50(+3.05%) |
Sep 06, 2007 | 17.00 | 17.03 | 16.37 | 16.51 | 340,713 | -0.41(-2.45%) |
Sep 05, 2007 | 17.72 | 17.77 | 16.66 | 16.93 | 596,122 | -1.14(-6.34%) |
Sep 04, 2007 | 17.65 | 18.47 | 17.58 | 18.07 | 559,548 | +0.19(+1.05%) |
Aug 31, 2007 | 17.30 | 17.91 | 17.23 | 17.89 | 1,105,116 | +1.19(+7.16%) |
Aug 30, 2007 | 16.04 | 16.74 | 15.89 | 16.69 | 596,325 | +0.45(+2.80%) |
Aug 29, 2007 | 16.29 | 16.53 | 15.45 | 16.24 | 788,514 | +0.26(+1.61%) |
Aug 28, 2007 | 16.96 | 17.04 | 15.67 | 15.98 | 1,150,098 | -1.08(-6.31%) |
Aug 27, 2007 | 18.74 | 18.95 | 17.03 | 17.06 | 845,645 | -1.69(-9.00%) |
Aug 24, 2007 | 18.05 | 19.20 | 17.91 | 18.74 | 658,024 | +0.34(+1.82%) |
Aug 23, 2007 | 19.45 | 19.71 | 18.32 | 18.41 | 742,012 | -1.03(-5.28%) |
Aug 22, 2007 | 19.56 | 20.14 | 18.81 | 19.43 | 790,540 | +0.09(+0.46%) |
Aug 21, 2007 | 19.10 | 19.48 | 18.32 | 19.35 | 814,957 | +0.10(+0.51%) |
Aug 20, 2007 | 18.60 | 19.51 | 18.35 | 19.25 | 855,076 | +0.59(+3.17%) |
Aug 17, 2007 | 17.96 | 19.62 | 16.44 | 18.66 | 1,236,822 | +2.16(+13.11%) |
Aug 16, 2007 | 15.41 | 17.10 | 15.31 | 16.49 | 1,635,772 | +0.69(+4.37%) |
Aug 15, 2007 | 18.79 | 19.06 | 15.32 | 15.80 | 1,611,070 | -3.08(-16.31%) |
Aug 14, 2007 | 19.77 | 19.88 | 18.61 | 18.88 | 856,090 | -0.96(-4.83%) |
Aug 13, 2007 | 19.89 | 20.42 | 18.66 | 19.84 | 767,239 | -0.05(-0.25%) |
Aug 10, 2007 | 20.37 | 21.09 | 19.33 | 19.89 | 1,561,022 | -0.48(-2.37%) |
Aug 09, 2007 | 19.54 | 21.65 | 18.55 | 20.37 | 2,371,617 | +0.66(+3.35%) |
Aug 08, 2007 | 18.03 | 22.28 | 17.93 | 19.71 | 3,439,455 | +1.91(+10.70%) |
Aug 07, 2007 | 16.63 | 17.90 | 16.29 | 17.81 | 1,391,759 | +1.04(+6.18%) |
Aug 06, 2007 | 17.11 | 17.27 | 15.46 | 16.77 | 1,544,812 | +0.06(+0.35%) |
Aug 03, 2007 | 16.98 | 18.27 | 16.59 | 16.71 | 1,878,308 | -1.56(-8.54%) |
Aug 02, 2007 | 18.19 | 18.90 | 18.05 | 18.27 | 1,776,616 | +0.26(+1.42%) |
Aug 01, 2007 | 18.55 | 19.25 | 16.19 | 18.01 | 2,989,846 | -1.23(-6.41%) |
Jul 31, 2007 | 19.55 | 19.88 | 19.10 | 19.25 | 1,578,861 | -0.19(-0.96%) |
Jul 30, 2007 | 19.60 | 19.74 | 19.15 | 19.43 | 1,146,783 | +0.18(+0.92%) |
Jul 27, 2007 | 19.37 | 19.68 | 18.64 | 19.26 | 1,715,561 | -0.17(-0.86%) |
Jul 26, 2007 | 19.96 | 20.14 | 18.95 | 19.43 | 1,729,118 | -1.36(-6.55%) |
Jul 25, 2007 | 21.96 | 21.96 | 20.33 | 20.79 | 1,419,932 | -0.38(-1.77%) |
Jul 24, 2007 | 21.91 | 22.03 | 20.98 | 21.16 | 1,508,802 | -1.08(-4.84%) |
Jul 23, 2007 | 23.54 | 23.69 | 22.21 | 22.24 | 1,120,515 | -1.37(-5.81%) |
Jul 20, 2007 | 23.65 | 23.77 | 23.01 | 23.61 | 1,270,154 | -0.10(-0.42%) |
Jul 19, 2007 | 23.85 | 24.08 | 23.62 | 23.71 | 381,542 | -0.05(-0.21%) |
Jul 18, 2007 | 24.28 | 24.67 | 23.37 | 23.76 | 1,128,154 | -0.81(-3.29%) |
Jul 17, 2007 | 25.12 | 25.17 | 24.44 | 24.57 | 1,125,682 | -0.56(-2.24%) |
Jul 16, 2007 | 25.35 | 25.65 | 24.93 | 25.13 | 786,387 | -0.28(-1.09%) |
Jul 13, 2007 | 24.90 | 25.66 | 24.74 | 25.41 | 1,284,743 | +0.60(+2.43%) |
Jul 12, 2007 | 24.51 | 24.94 | 24.21 | 24.80 | 921,335 | +0.37(+1.49%) |
Jul 11, 2007 | 24.34 | 24.60 | 23.92 | 24.44 | 983,439 | -0.05(-0.20%) |
Jul 10, 2007 | 25.64 | 25.64 | 24.43 | 24.49 | 1,642,983 | -1.44(-5.56%) |
Jul 09, 2007 | 26.26 | 26.26 | 25.82 | 25.93 | 1,318,378 | -0.45(-1.72%) |
Jul 06, 2007 | 25.17 | 26.61 | 25.43 | 26.38 | 1,356,283 | +0.61(+2.37%) |
Jul 05, 2007 | 25.72 | 25.87 | 25.36 | 25.77 | 712,429 | +0.10(+0.38%) |
Jul 03, 2007 | 26.30 | 26.62 | 25.66 | 25.67 | 631,986 | -0.55(-2.11%) |
Jul 02, 2007 | 26.39 | 26.40 | 25.66 | 26.23 | 1,053,221 | -0.18(-0.67%) |
Jun 29, 2007 | 27.31 | 27.38 | 26.20 | 26.40 | 849,302 | -0.77(-2.83%) |
Jun 28, 2007 | 27.24 | 27.62 | 27.06 | 27.17 | 692,369 | -0.48(-1.75%) |
Jun 27, 2007 | 26.76 | 27.66 | 26.36 | 27.66 | 782,013 | +0.90(+3.36%) |
Jun 26, 2007 | 27.29 | 27.64 | 26.65 | 26.76 | 787,197 | -0.53(-1.95%) |
Jun 25, 2007 | 27.54 | 28.00 | 27.10 | 27.29 | 720,196 | -0.30(-1.07%) |
Jun 22, 2007 | 28.40 | 28.41 | 27.31 | 27.59 | 988,100 | -0.91(-3.19%) |
Jun 21, 2007 | 28.38 | 28.65 | 27.89 | 28.50 | 611,623 | +0.12(+0.42%) |
Jun 20, 2007 | 28.87 | 28.99 | 28.38 | 28.38 | 804,420 | -0.42(-1.47%) |
Jun 19, 2007 | 29.01 | 29.12 | 28.38 | 28.80 | 689,532 | -0.20(-0.68%) |
Jun 18, 2007 | 29.43 | 29.60 | 28.69 | 29.00 | 734,008 | -0.43(-1.48%) |
Jun 15, 2007 | 29.96 | 30.16 | 29.35 | 29.43 | 804,420 | -0.07(-0.23%) |
Jun 14, 2007 | 29.41 | 29.78 | 29.19 | 29.50 | 605,645 | +0.09(+0.30%) |
Jun 13, 2007 | 29.61 | 29.99 | 28.82 | 29.41 | 859,230 | -0.02(-0.07%) |
Jun 12, 2007 | 29.98 | 30.10 | 29.30 | 29.43 | 948,081 | -0.64(-2.13%) |
Jun 11, 2007 | 31.59 | 31.59 | 29.97 | 30.08 | 1,068,440 | -1.63(-5.14%) |
Jun 08, 2007 | 30.85 | 31.81 | 30.09 | 31.70 | 1,341,082 | +0.86(+2.78%) |
Jun 07, 2007 | 32.67 | 32.13 | 30.67 | 30.85 | 1,714,307 | -1.83(-5.59%) |
Jun 06, 2007 | 34.18 | 33.31 | 32.57 | 32.67 | 749,509 | -0.89(-2.65%) |
Jun 05, 2007 | 34.17 | 34.23 | 33.31 | 33.56 | 709,693 | -0.84(-2.44%) |
Jun 04, 2007 | 34.01 | 34.63 | 33.66 | 34.40 | 528,141 | +0.38(+1.13%) |
Jun 01, 2007 | 33.68 | 34.80 | 33.68 | 34.01 | 848,998 | -0.23(-0.66%) |
May 31, 2007 | 34.45 | 34.97 | 34.01 | 34.24 | 644,549 | -0.28(-0.80%) |
May 30, 2007 | 34.55 | 35.04 | 34.00 | 34.52 | 494,607 | -0.03(-0.09%) |
May 29, 2007 | 34.54 | 35.09 | 34.01 | 34.55 | 676,767 | +0.00(+0.00%) |
May 25, 2007 | 35.45 | 35.45 | 33.91 | 34.55 | 739,479 | -0.18(-0.51%) |
May 24, 2007 | 36.18 | 36.79 | 34.59 | 34.72 | 1,179,525 | -0.65(-1.84%) |
May 23, 2007 | 36.02 | 36.86 | 35.32 | 35.38 | 849,302 | -0.39(-1.10%) |
May 22, 2007 | 34.39 | 35.93 | 34.26 | 35.77 | 871,692 | +1.57(+4.59%) |
May 21, 2007 | 33.69 | 34.70 | 33.62 | 34.20 | 794,968 | +0.64(+1.91%) |
May 18, 2007 | 33.69 | 33.91 | 33.07 | 33.56 | 677,982 | -0.30(-0.87%) |
May 17, 2007 | 32.74 | 34.02 | 32.59 | 33.86 | 947,169 | +1.12(+3.41%) |
May 16, 2007 | 32.23 | 32.77 | 31.93 | 32.74 | 559,345 | +0.51(+1.59%) |
May 15, 2007 | 32.95 | 33.10 | 32.09 | 32.23 | 634,114 | -0.56(-1.72%) |
May 14, 2007 | 33.32 | 33.43 | 32.62 | 32.79 | 452,461 | -0.53(-1.60%) |
May 11, 2007 | 33.61 | 34.18 | 33.07 | 33.32 | 550,329 | +0.03(+0.09%) |
May 10, 2007 | 34.90 | 34.91 | 33.17 | 33.29 | 1,365,387 | -1.90(-5.41%) |
May 09, 2007 | 34.93 | 35.31 | 34.26 | 35.20 | 564,816 | +0.33(+0.93%) |
May 08, 2007 | 34.30 | 34.94 | 33.65 | 34.87 | 494,303 | +0.37(+1.06%) |
May 07, 2007 | 34.94 | 35.24 | 34.44 | 34.51 | 548,606 | -0.43(-1.24%) |
May 04, 2007 | 35.14 | 35.41 | 34.66 | 34.94 | 773,115 | -0.20(-0.56%) |
May 03, 2007 | 34.98 | 35.77 | 34.75 | 35.14 | 928,741 | +0.35(+0.99%) |
May 02, 2007 | 34.77 | 35.04 | 34.56 | 34.79 | 901,680 | +0.15(+0.43%) |