Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.68 | 14.86 | 14.50 | 14.79 | 4,713,841 | +0.13(+0.86%) |
May 29, 2008 | 14.28 | 14.89 | 14.23 | 14.66 | 7,782,373 | +0.38(+2.69%) |
May 28, 2008 | 14.19 | 14.32 | 13.90 | 14.28 | 3,984,573 | +0.14(+1.00%) |
May 27, 2008 | 13.97 | 14.25 | 13.89 | 14.14 | 3,341,082 | +0.15(+1.07%) |
May 26, 2008 | 14.37 | 14.40 | 13.92 | 13.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.40 | 13.92 | 13.99 | 3,615,580 | -0.42(-2.94%) |
May 22, 2008 | 14.21 | 14.52 | 14.08 | 14.41 | 3,565,170 | +0.31(+2.17%) |
May 21, 2008 | 14.21 | 14.54 | 14.08 | 14.11 | 3,233,316 | -0.10(-0.72%) |
May 20, 2008 | 14.29 | 14.43 | 14.10 | 14.21 | 3,403,705 | -0.17(-1.20%) |
May 19, 2008 | 14.37 | 14.66 | 14.23 | 14.38 | 5,107,442 | +0.05(+0.33%) |
May 16, 2008 | 14.63 | 14.80 | 14.22 | 14.33 | 3,654,948 | -0.27(-1.88%) |
May 15, 2008 | 14.38 | 14.70 | 14.28 | 14.61 | 4,129,533 | +0.35(+2.48%) |
May 14, 2008 | 14.11 | 14.48 | 14.06 | 14.26 | 4,974,764 | +0.15(+1.06%) |
May 13, 2008 | 14.00 | 14.21 | 13.89 | 14.11 | 9,443,597 | +0.15(+1.07%) |
May 12, 2008 | 13.74 | 13.97 | 13.61 | 13.96 | 5,326,375 | +0.34(+2.48%) |
May 09, 2008 | 13.76 | 13.92 | 13.57 | 13.62 | 2,220,383 | -0.37(-2.64%) |
May 08, 2008 | 13.92 | 14.08 | 13.87 | 13.99 | 4,585,576 | +0.12(+0.85%) |
May 07, 2008 | 13.93 | 13.99 | 13.78 | 13.87 | 7,700,082 | -0.03(-0.23%) |
May 06, 2008 | 13.97 | 14.04 | 13.65 | 13.90 | 7,613,177 | -0.19(-1.34%) |
May 05, 2008 | 14.01 | 14.18 | 13.89 | 14.09 | 6,027,274 | +0.12(+0.84%) |
May 02, 2008 | 14.23 | 14.25 | 13.87 | 13.97 | 6,108,686 | -0.02(-0.11%) |
May 01, 2008 | 13.86 | 14.11 | 13.86 | 13.99 | 6,273,683 | +0.02(+0.11%) |
Apr 30, 2008 | 14.01 | 14.08 | 13.83 | 13.97 | 8,176,376 | -0.04(-0.28%) |
Apr 29, 2008 | 14.44 | 14.45 | 13.94 | 14.01 | 7,468,449 | -0.31(-2.14%) |
Apr 28, 2008 | 14.15 | 14.71 | 14.02 | 14.32 | 6,281,532 | +0.07(+0.50%) |
Apr 25, 2008 | 14.33 | 14.37 | 13.98 | 14.25 | 8,564,009 | +0.05(+0.39%) |
Apr 24, 2008 | 14.26 | 14.42 | 13.91 | 14.19 | 7,155,828 | -0.05(-0.33%) |
Apr 23, 2008 | 14.77 | 14.98 | 14.12 | 14.24 | 9,843,361 | -0.49(-3.36%) |
Apr 22, 2008 | 15.17 | 15.26 | 14.64 | 14.73 | 5,552,669 | -0.53(-3.45%) |
Apr 21, 2008 | 14.95 | 15.27 | 14.76 | 15.26 | 7,017,634 | +0.33(+2.21%) |
Apr 18, 2008 | 14.77 | 15.31 | 14.77 | 14.93 | 13,205,413 | +0.46(+3.20%) |
Apr 17, 2008 | 14.03 | 14.51 | 13.99 | 14.47 | 10,512,947 | +0.44(+3.13%) |
Apr 16, 2008 | 13.87 | 14.05 | 13.87 | 14.03 | 5,193,666 | +0.25(+1.82%) |
Apr 15, 2008 | 13.55 | 13.82 | 13.35 | 13.78 | 5,111,500 | +0.34(+2.51%) |
Apr 14, 2008 | 13.25 | 13.53 | 13.25 | 13.44 | 6,894,486 | +0.21(+1.60%) |
Apr 11, 2008 | 13.13 | 13.37 | 13.13 | 13.23 | 5,804,831 | -0.09(-0.65%) |
Apr 10, 2008 | 12.94 | 13.41 | 12.91 | 13.31 | 6,377,674 | +0.40(+3.10%) |
Apr 09, 2008 | 13.12 | 13.16 | 12.82 | 12.91 | 4,369,413 | -0.25(-1.91%) |
Apr 08, 2008 | 13.23 | 13.28 | 13.07 | 13.16 | 2,422,994 | -0.18(-1.35%) |
Apr 07, 2008 | 13.33 | 13.59 | 13.25 | 13.35 | 3,052,532 | +0.14(+1.07%) |
Apr 04, 2008 | 12.96 | 13.25 | 12.94 | 13.20 | 3,681,233 | +0.30(+2.31%) |
Apr 03, 2008 | 12.71 | 12.95 | 12.69 | 12.91 | 2,771,673 | +0.12(+0.92%) |
Apr 02, 2008 | 13.25 | 13.25 | 12.74 | 12.79 | 2,915,640 | -0.42(-3.21%) |
Apr 01, 2008 | 12.59 | 13.21 | 12.59 | 13.21 | 4,335,447 | +0.69(+5.52%) |
Mar 31, 2008 | 12.56 | 12.69 | 12.36 | 12.52 | 3,954,831 | -0.14(-1.12%) |
Mar 28, 2008 | 12.85 | 12.89 | 12.64 | 12.66 | 2,650,769 | +0.02(+0.19%) |
Mar 27, 2008 | 12.95 | 13.03 | 12.60 | 12.64 | 3,888,596 | -0.30(-2.31%) |
Mar 26, 2008 | 12.95 | 13.11 | 12.82 | 12.94 | 2,401,730 | -0.10(-0.78%) |
Mar 25, 2008 | 13.16 | 13.31 | 12.95 | 13.04 | 4,235,461 | -0.27(-2.01%) |
Mar 24, 2008 | 13.29 | 13.44 | 13.16 | 13.31 | 3,960,010 | +0.05(+0.36%) |
Mar 21, 2008 | 13.22 | 13.46 | 13.05 | 13.26 | 7,647,196 | +0.00(+0.00%) |
Mar 20, 2008 | 13.22 | 13.46 | 13.05 | 13.26 | 7,647,196 | +0.11(+0.84%) |
Mar 19, 2008 | 13.23 | 13.69 | 13.05 | 13.15 | 7,061,158 | +0.15(+1.15%) |
Mar 18, 2008 | 12.59 | 13.05 | 12.57 | 13.00 | 4,490,538 | +0.75(+6.09%) |
Mar 17, 2008 | 12.32 | 12.58 | 12.11 | 12.25 | 4,945,818 | -0.27(-2.13%) |
Mar 14, 2008 | 13.11 | 13.11 | 12.41 | 12.52 | 5,973,521 | -0.51(-3.92%) |
Mar 13, 2008 | 12.65 | 13.16 | 12.65 | 13.03 | 5,556,935 | +0.12(+0.91%) |
Mar 12, 2008 | 12.61 | 13.15 | 12.61 | 12.91 | 6,080,702 | +0.31(+2.43%) |
Mar 11, 2008 | 12.61 | 12.95 | 12.34 | 12.61 | 5,607,073 | +0.31(+2.49%) |
Mar 10, 2008 | 12.54 | 12.54 | 12.14 | 12.30 | 3,812,850 | -0.11(-0.89%) |
Mar 07, 2008 | 12.68 | 12.73 | 12.27 | 12.41 | 4,511,345 | -0.35(-2.71%) |
Mar 06, 2008 | 12.67 | 13.04 | 12.67 | 12.76 | 7,190,318 | +0.05(+0.37%) |
Mar 05, 2008 | 11.96 | 12.90 | 11.88 | 12.71 | 9,433,186 | +1.00(+8.51%) |
Mar 04, 2008 | 11.66 | 11.78 | 11.56 | 11.71 | 5,617,515 | -0.03(-0.27%) |
Mar 03, 2008 | 11.27 | 11.78 | 11.21 | 11.74 | 4,369,917 | +0.43(+3.82%) |
Feb 29, 2008 | 11.62 | 11.62 | 11.27 | 11.31 | 3,843,002 | -0.36(-3.09%) |
Feb 28, 2008 | 11.58 | 11.83 | 11.50 | 11.67 | 3,131,846 | +0.04(+0.34%) |
Feb 27, 2008 | 11.22 | 11.76 | 11.07 | 11.63 | 4,476,551 | +0.39(+3.49%) |
Feb 26, 2008 | 11.40 | 11.51 | 11.19 | 11.24 | 3,527,946 | -0.19(-1.65%) |
Feb 25, 2008 | 11.42 | 11.50 | 11.16 | 11.43 | 2,871,226 | -0.01(-0.07%) |
Feb 22, 2008 | 11.27 | 11.49 | 11.05 | 11.44 | 3,166,961 | +0.17(+1.53%) |
Feb 21, 2008 | 11.76 | 11.87 | 11.17 | 11.27 | 5,124,468 | -0.42(-3.56%) |
Feb 20, 2008 | 11.15 | 11.79 | 11.10 | 11.68 | 6,767,848 | +0.53(+4.72%) |
Feb 19, 2008 | 10.80 | 11.29 | 10.80 | 11.16 | 4,760,209 | +0.46(+4.26%) |
Feb 18, 2008 | 10.76 | 10.79 | 10.57 | 10.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.76 | 10.79 | 10.57 | 10.70 | 2,985,339 | -0.04(-0.37%) |
Feb 14, 2008 | 10.85 | 10.94 | 10.72 | 10.74 | 3,403,985 | -0.13(-1.16%) |
Feb 13, 2008 | 10.79 | 10.88 | 10.75 | 10.86 | 2,812,998 | +0.17(+1.62%) |
Feb 12, 2008 | 10.75 | 10.85 | 10.60 | 10.69 | 1,779,301 | +0.05(+0.44%) |
Feb 11, 2008 | 10.75 | 10.76 | 10.54 | 10.64 | 2,912,211 | -0.09(-0.88%) |
Feb 08, 2008 | 10.70 | 10.79 | 10.60 | 10.74 | 3,112,071 | +0.01(+0.07%) |
Feb 07, 2008 | 10.75 | 10.82 | 10.59 | 10.73 | 3,632,711 | -0.06(-0.58%) |
Feb 06, 2008 | 10.91 | 10.96 | 10.69 | 10.79 | 2,933,989 | -0.03(-0.29%) |
Feb 05, 2008 | 10.99 | 11.11 | 10.67 | 10.83 | 5,973,628 | -0.20(-1.85%) |
Feb 04, 2008 | 11.31 | 11.41 | 11.01 | 11.03 | 4,149,521 | -0.28(-2.50%) |
Feb 01, 2008 | 11.20 | 11.53 | 11.16 | 11.31 | 2,805,189 | +0.15(+1.34%) |
Jan 31, 2008 | 10.81 | 11.31 | 10.71 | 11.16 | 3,381,056 | +0.16(+1.50%) |
Jan 30, 2008 | 10.98 | 11.15 | 10.70 | 11.00 | 5,767,327 | +0.28(+2.64%) |
Jan 29, 2008 | 10.96 | 10.98 | 10.67 | 10.72 | 4,540,715 | -0.27(-2.43%) |
Jan 28, 2008 | 10.21 | 11.29 | 10.21 | 10.98 | 7,369,991 | +0.57(+5.50%) |
Jan 25, 2008 | 10.73 | 10.73 | 10.23 | 10.41 | 5,374,383 | -0.18(-1.70%) |
Jan 24, 2008 | 10.70 | 10.83 | 10.55 | 10.59 | 4,420,075 | -0.05(-0.52%) |
Jan 23, 2008 | 10.27 | 10.68 | 10.06 | 10.64 | 6,542,480 | +0.09(+0.82%) |
Jan 22, 2008 | 10.21 | 10.79 | 10.21 | 10.56 | 5,179,059 | +0.10(+0.98%) |
Jan 21, 2008 | 10.79 | 10.84 | 10.31 | 10.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.79 | 10.84 | 10.31 | 10.46 | 5,243,669 | -0.24(-2.27%) |
Jan 17, 2008 | 11.01 | 11.16 | 10.62 | 10.70 | 4,909,355 | -0.30(-2.71%) |
Jan 16, 2008 | 10.83 | 11.13 | 10.77 | 11.00 | 4,681,495 | +0.10(+0.94%) |
Jan 15, 2008 | 10.90 | 11.06 | 10.85 | 10.90 | 2,695,248 | -0.12(-1.07%) |
Jan 14, 2008 | 11.16 | 11.18 | 10.95 | 11.01 | 3,025,396 | -0.07(-0.64%) |
Jan 11, 2008 | 11.28 | 11.28 | 10.98 | 11.08 | 2,988,967 | -0.29(-2.55%) |
Jan 10, 2008 | 11.05 | 11.47 | 10.96 | 11.37 | 3,587,310 | +0.26(+2.33%) |
Jan 09, 2008 | 10.94 | 11.12 | 10.83 | 11.12 | 3,673,450 | +0.15(+1.36%) |
Jan 08, 2008 | 11.48 | 11.48 | 10.96 | 10.97 | 3,896,094 | -0.40(-3.52%) |
Jan 07, 2008 | 10.97 | 11.41 | 10.94 | 11.37 | 3,584,772 | +0.45(+4.10%) |
Jan 04, 2008 | 11.17 | 11.17 | 10.85 | 10.92 | 4,181,906 | -0.27(-2.39%) |
Jan 03, 2008 | 12.00 | 12.00 | 11.17 | 11.19 | 5,085,281 | -0.68(-5.69%) |
Jan 02, 2008 | 11.96 | 12.15 | 11.79 | 11.86 | 2,882,549 | -0.17(-1.44%) |
Jan 01, 2008 | 12.03 | 12.09 | 11.93 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.03 | 12.09 | 11.93 | 12.03 | 2,106,299 | -0.05(-0.45%) |
Dec 28, 2007 | 11.99 | 12.25 | 11.99 | 12.09 | 2,094,212 | +0.05(+0.39%) |
Dec 27, 2007 | 12.11 | 12.16 | 11.96 | 12.04 | 2,785,944 | -0.07(-0.58%) |
Dec 26, 2007 | 12.11 | 12.18 | 12.04 | 12.11 | 4,577,354 | +0.03(+0.26%) |
Dec 24, 2007 | 12.00 | 12.20 | 11.97 | 12.08 | 879,806 | +0.04(+0.33%) |
Dec 21, 2007 | 11.78 | 12.14 | 11.74 | 12.04 | 5,089,577 | +0.42(+3.58%) |
Dec 20, 2007 | 11.59 | 11.75 | 11.41 | 11.63 | 2,808,952 | +0.13(+1.16%) |
Dec 19, 2007 | 11.63 | 11.63 | 11.31 | 11.49 | 3,203,004 | -0.11(-0.95%) |
Dec 18, 2007 | 11.19 | 11.68 | 11.16 | 11.60 | 4,007,668 | +0.49(+4.38%) |
Dec 17, 2007 | 11.29 | 11.34 | 11.06 | 11.12 | 2,815,209 | -0.20(-1.73%) |
Dec 14, 2007 | 11.63 | 11.78 | 11.30 | 11.31 | 2,840,009 | -0.45(-3.81%) |
Dec 13, 2007 | 11.82 | 11.93 | 11.58 | 11.76 | 2,820,897 | -0.08(-0.66%) |
Dec 12, 2007 | 12.04 | 12.17 | 11.64 | 11.84 | 3,060,060 | +0.04(+0.33%) |
Dec 11, 2007 | 12.02 | 12.15 | 11.77 | 11.80 | 3,129,344 | -0.23(-1.89%) |
Dec 10, 2007 | 12.00 | 12.14 | 11.88 | 12.03 | 2,529,824 | +0.03(+0.26%) |
Dec 07, 2007 | 12.15 | 12.33 | 11.99 | 12.00 | 2,426,870 | -0.07(-0.59%) |
Dec 06, 2007 | 11.48 | 12.08 | 11.46 | 12.07 | 4,129,829 | +0.57(+4.99%) |
Dec 05, 2007 | 11.51 | 11.56 | 11.23 | 11.49 | 4,086,943 | +0.11(+0.97%) |
Dec 04, 2007 | 11.32 | 11.61 | 11.31 | 11.38 | 3,342,988 | -0.04(-0.34%) |
Dec 03, 2007 | 11.65 | 11.76 | 11.38 | 11.42 | 3,822,841 | -0.28(-2.42%) |
Nov 30, 2007 | 11.71 | 11.78 | 11.59 | 11.70 | 3,774,799 | +0.10(+0.88%) |
Nov 29, 2007 | 11.49 | 11.88 | 11.39 | 11.60 | 3,980,531 | +0.09(+0.82%) |
Nov 28, 2007 | 11.18 | 11.63 | 11.08 | 11.51 | 5,707,103 | +0.43(+3.90%) |
Nov 27, 2007 | 11.31 | 11.31 | 10.94 | 11.08 | 7,633,752 | -0.11(-0.98%) |
Nov 26, 2007 | 11.67 | 11.73 | 11.19 | 11.19 | 6,437,043 | -0.46(-3.91%) |
Nov 23, 2007 | 11.70 | 11.70 | 11.48 | 11.64 | 1,650,023 | +0.12(+1.02%) |
Nov 21, 2007 | 11.70 | 11.70 | 11.48 | 11.52 | 5,059,609 | -0.25(-2.13%) |
Nov 20, 2007 | 11.89 | 11.94 | 11.52 | 11.78 | 9,920,819 | +0.13(+1.08%) |
Nov 19, 2007 | 11.77 | 11.77 | 11.59 | 11.65 | 6,399,445 | -0.17(-1.46%) |
Nov 16, 2007 | 11.71 | 11.87 | 11.46 | 11.82 | 6,202,627 | +0.17(+1.48%) |
Nov 15, 2007 | 12.11 | 12.15 | 11.59 | 11.65 | 8,869,300 | -0.49(-4.01%) |
Nov 14, 2007 | 11.85 | 12.51 | 11.84 | 12.14 | 5,846,243 | +0.30(+2.52%) |
Nov 13, 2007 | 11.89 | 12.29 | 11.70 | 11.84 | 6,599,466 | +0.59(+5.23%) |
Nov 12, 2007 | 11.21 | 11.35 | 10.60 | 11.25 | 14,179,178 | -0.33(-2.85%) |
Nov 09, 2007 | 11.82 | 11.91 | 11.50 | 11.58 | 4,413,962 | -0.24(-1.99%) |
Nov 08, 2007 | 11.52 | 12.03 | 11.52 | 11.81 | 5,278,221 | +0.35(+3.08%) |
Nov 07, 2007 | 11.77 | 11.77 | 11.45 | 11.46 | 3,480,452 | -0.32(-2.73%) |
Nov 06, 2007 | 11.81 | 11.93 | 11.64 | 11.78 | 3,119,154 | -0.05(-0.46%) |
Nov 05, 2007 | 11.87 | 11.95 | 11.78 | 11.84 | 4,656,415 | -0.03(-0.26%) |
Nov 02, 2007 | 12.17 | 12.43 | 11.74 | 11.87 | 5,321,263 | -0.26(-2.14%) |
Nov 01, 2007 | 12.36 | 12.43 | 12.11 | 12.13 | 4,323,964 | -0.27(-2.21%) |
Oct 31, 2007 | 12.42 | 12.67 | 12.36 | 12.40 | 6,012,837 | +0.01(+0.06%) |
Oct 30, 2007 | 12.37 | 12.72 | 12.36 | 12.40 | 7,010,773 | +0.01(+0.06%) |
Oct 29, 2007 | 12.47 | 12.54 | 12.36 | 12.39 | 7,015,105 | -0.02(-0.13%) |
Oct 26, 2007 | 12.55 | 12.56 | 12.31 | 12.40 | 2,832,283 | -0.02(-0.13%) |
Oct 25, 2007 | 12.62 | 12.64 | 12.40 | 12.42 | 2,341,213 | -0.15(-1.19%) |
Oct 24, 2007 | 12.75 | 12.75 | 12.51 | 12.57 | 3,907,924 | -0.18(-1.42%) |
Oct 23, 2007 | 12.89 | 12.95 | 12.64 | 12.75 | 5,318,843 | -0.20(-1.58%) |
Oct 22, 2007 | 13.12 | 13.17 | 12.93 | 12.95 | 4,636,822 | -0.29(-2.19%) |
Oct 19, 2007 | 13.97 | 13.97 | 13.23 | 13.24 | 9,897,323 | -0.79(-5.60%) |
Oct 18, 2007 | 14.13 | 14.19 | 13.89 | 14.03 | 4,294,029 | -0.10(-0.72%) |
Oct 17, 2007 | 14.11 | 14.21 | 14.01 | 14.13 | 5,075,919 | +0.16(+1.12%) |
Oct 16, 2007 | 14.22 | 14.22 | 13.89 | 13.97 | 3,779,647 | -0.17(-1.22%) |
Oct 15, 2007 | 14.29 | 14.41 | 14.08 | 14.15 | 3,692,770 | -0.11(-0.77%) |
Oct 12, 2007 | 14.38 | 14.46 | 14.11 | 14.26 | 4,415,070 | -0.20(-1.36%) |
Oct 11, 2007 | 14.62 | 14.75 | 14.41 | 14.45 | 2,723,751 | -0.09(-0.65%) |
Oct 10, 2007 | 14.44 | 14.61 | 14.38 | 14.55 | 3,087,308 | +0.11(+0.76%) |
Oct 09, 2007 | 14.21 | 14.48 | 14.19 | 14.44 | 3,113,919 | +0.32(+2.28%) |
Oct 08, 2007 | 13.82 | 14.15 | 13.81 | 14.11 | 2,880,562 | +0.23(+1.64%) |
Oct 05, 2007 | 13.90 | 13.95 | 13.68 | 13.89 | 2,659,676 | +0.02(+0.17%) |
Oct 04, 2007 | 13.85 | 13.92 | 13.74 | 13.86 | 2,371,276 | +0.02(+0.11%) |
Oct 03, 2007 | 13.89 | 14.01 | 13.78 | 13.85 | 3,698,630 | -0.15(-1.07%) |
Oct 02, 2007 | 14.06 | 14.08 | 13.89 | 14.00 | 2,467,834 | -0.02(-0.11%) |
Oct 01, 2007 | 14.09 | 14.09 | 13.87 | 14.01 | 4,389,049 | +0.00(+0.00%) |
Sep 28, 2007 | 14.06 | 14.09 | 13.97 | 14.01 | 3,548,315 | -0.05(-0.34%) |
Sep 27, 2007 | 14.13 | 14.22 | 14.00 | 14.06 | 6,167,228 | -0.12(-0.83%) |
Sep 26, 2007 | 14.26 | 14.29 | 14.11 | 14.18 | 3,176,223 | -0.03(-0.22%) |
Sep 25, 2007 | 14.71 | 14.71 | 14.17 | 14.21 | 4,597,269 | -0.50(-3.42%) |
Sep 24, 2007 | 14.68 | 14.79 | 14.48 | 14.71 | 2,608,977 | -0.05(-0.37%) |
Sep 21, 2007 | 14.92 | 14.92 | 14.72 | 14.77 | 5,577,562 | +0.05(+0.32%) |
Sep 20, 2007 | 14.51 | 14.81 | 14.50 | 14.72 | 2,637,129 | +0.21(+1.46%) |
Sep 19, 2007 | 14.23 | 14.66 | 14.23 | 14.51 | 3,411,631 | +0.28(+1.99%) |
Sep 18, 2007 | 14.16 | 14.29 | 14.04 | 14.22 | 4,389,058 | +0.06(+0.44%) |
Sep 17, 2007 | 14.33 | 14.37 | 14.11 | 14.16 | 4,034,417 | -0.28(-1.96%) |
Sep 14, 2007 | 14.60 | 14.55 | 14.39 | 14.44 | 2,912,304 | -0.16(-1.08%) |
Sep 13, 2007 | 14.57 | 14.74 | 14.41 | 14.60 | 3,181,295 | +0.08(+0.54%) |
Sep 12, 2007 | 14.44 | 14.59 | 14.43 | 14.52 | 2,982,470 | +0.00(+0.00%) |
Sep 11, 2007 | 14.36 | 14.59 | 14.30 | 14.52 | 4,732,815 | +0.16(+1.15%) |
Sep 10, 2007 | 14.55 | 14.72 | 14.33 | 14.36 | 7,124,656 | -0.20(-1.35%) |
Sep 07, 2007 | 14.48 | 14.77 | 14.29 | 14.55 | 5,800,232 | -0.06(-0.43%) |
Sep 06, 2007 | 15.05 | 15.05 | 14.56 | 14.62 | 7,023,385 | -0.43(-2.87%) |
Sep 05, 2007 | 15.70 | 16.09 | 14.92 | 15.05 | 8,333,414 | -2.23(-12.90%) |
Sep 04, 2007 | 16.76 | 17.36 | 16.76 | 17.28 | 1,844,558 | +0.36(+2.13%) |
Aug 31, 2007 | 16.81 | 17.05 | 16.70 | 16.92 | 1,380,346 | +0.38(+2.33%) |
Aug 30, 2007 | 16.69 | 16.63 | 16.39 | 16.53 | 1,465,312 | -0.16(-0.94%) |
Aug 29, 2007 | 16.43 | 16.69 | 16.38 | 16.69 | 1,763,903 | +0.31(+1.92%) |
Aug 28, 2007 | 16.44 | 16.61 | 16.36 | 16.38 | 2,350,894 | -0.25(-1.51%) |
Aug 27, 2007 | 17.07 | 17.07 | 16.62 | 16.63 | 1,685,567 | -0.53(-3.11%) |
Aug 24, 2007 | 16.91 | 17.20 | 16.82 | 17.16 | 1,945,809 | +0.20(+1.20%) |
Aug 23, 2007 | 16.46 | 17.15 | 16.63 | 16.96 | 2,196,758 | +0.49(+3.00%) |
Aug 22, 2007 | 16.45 | 16.49 | 16.16 | 16.46 | 3,106,671 | +0.23(+1.40%) |
Aug 21, 2007 | 15.94 | 16.28 | 15.55 | 16.23 | 2,357,646 | +0.30(+1.87%) |
Aug 20, 2007 | 15.65 | 16.05 | 15.57 | 15.94 | 3,317,366 | +0.23(+1.45%) |
Aug 17, 2007 | 15.49 | 15.75 | 15.30 | 15.71 | 4,202,311 | +0.52(+3.41%) |
Aug 16, 2007 | 15.34 | 15.39 | 14.89 | 15.19 | 4,738,985 | -0.15(-0.97%) |
Aug 15, 2007 | 15.65 | 15.85 | 15.31 | 15.34 | 2,544,265 | -0.31(-2.01%) |
Aug 14, 2007 | 15.93 | 16.02 | 15.56 | 15.65 | 2,609,053 | -0.27(-1.73%) |
Aug 13, 2007 | 15.68 | 16.30 | 15.61 | 15.93 | 3,251,253 | +0.25(+1.60%) |
Aug 10, 2007 | 15.43 | 16.23 | 14.92 | 15.68 | 5,631,956 | +0.06(+0.40%) |
Aug 09, 2007 | 16.09 | 16.26 | 15.46 | 15.61 | 5,401,199 | -0.75(-4.60%) |
Aug 08, 2007 | 16.96 | 16.96 | 15.98 | 16.37 | 5,116,891 | -0.51(-3.02%) |
Aug 07, 2007 | 16.74 | 16.98 | 16.34 | 16.88 | 4,499,279 | +0.13(+0.80%) |
Aug 06, 2007 | 16.16 | 16.78 | 15.96 | 16.74 | 3,777,099 | +0.63(+3.90%) |
Aug 03, 2007 | 16.38 | 16.50 | 16.01 | 16.12 | 2,667,064 | -0.20(-1.25%) |
Aug 02, 2007 | 16.75 | 16.75 | 16.13 | 16.32 | 5,139,571 | -0.05(-0.34%) |
Aug 01, 2007 | 16.48 | 16.78 | 16.16 | 16.38 | 4,908,107 | -0.35(-2.07%) |
Jul 31, 2007 | 17.25 | 17.38 | 16.68 | 16.72 | 3,783,299 | -0.53(-3.09%) |
Jul 30, 2007 | 17.51 | 17.51 | 16.69 | 17.25 | 4,720,142 | +0.45(+2.66%) |
Jul 27, 2007 | 17.10 | 17.52 | 16.77 | 16.81 | 2,977,247 | -0.47(-2.73%) |
Jul 26, 2007 | 17.50 | 17.69 | 17.11 | 17.28 | 3,442,087 | -0.43(-2.44%) |
Jul 25, 2007 | 18.05 | 18.17 | 17.62 | 17.71 | 3,383,225 | -0.33(-1.83%) |
Jul 24, 2007 | 18.57 | 18.59 | 18.01 | 18.04 | 2,459,572 | -0.59(-3.16%) |
Jul 23, 2007 | 18.65 | 18.77 | 18.58 | 18.63 | 1,575,882 | +0.05(+0.25%) |
Jul 20, 2007 | 18.68 | 18.77 | 18.46 | 18.58 | 2,338,139 | -0.05(-0.30%) |
Jul 19, 2007 | 18.48 | 18.82 | 18.46 | 18.64 | 1,811,672 | +0.27(+1.50%) |
Jul 18, 2007 | 18.39 | 18.50 | 18.18 | 18.36 | 1,858,423 | -0.06(-0.34%) |
Jul 17, 2007 | 18.68 | 18.87 | 18.37 | 18.42 | 2,871,900 | -0.24(-1.30%) |
Jul 16, 2007 | 18.62 | 18.70 | 18.28 | 18.67 | 2,545,921 | -0.10(-0.54%) |
Jul 13, 2007 | 18.43 | 18.86 | 18.40 | 18.77 | 1,956,509 | +0.27(+1.49%) |
Jul 12, 2007 | 18.23 | 18.51 | 18.21 | 18.50 | 3,923,920 | +0.28(+1.55%) |
Jul 11, 2007 | 18.28 | 18.39 | 18.09 | 18.21 | 1,590,277 | -0.04(-0.21%) |
Jul 10, 2007 | 18.20 | 18.53 | 18.20 | 18.25 | 3,105,571 | -0.17(-0.94%) |
Jul 09, 2007 | 18.59 | 18.64 | 18.34 | 18.42 | 2,532,998 | -0.16(-0.89%) |
Jul 06, 2007 | 18.63 | 18.68 | 18.46 | 18.59 | 2,366,117 | +0.02(+0.13%) |
Jul 05, 2007 | 18.67 | 18.68 | 18.42 | 18.57 | 2,774,484 | -0.06(-0.34%) |
Jul 03, 2007 | 18.52 | 18.84 | 18.31 | 18.63 | 1,739,827 | +0.32(+1.76%) |
Jul 02, 2007 | 18.27 | 18.33 | 17.92 | 18.31 | 2,504,395 | +0.22(+1.22%) |
Jun 29, 2007 | 18.24 | 18.33 | 17.96 | 18.09 | 2,504,647 | -0.16(-0.86%) |
Jun 28, 2007 | 18.17 | 18.33 | 18.06 | 18.24 | 1,639,575 | +0.16(+0.91%) |
Jun 27, 2007 | 18.17 | 18.17 | 17.98 | 18.08 | 3,228,324 | -0.17(-0.95%) |
Jun 26, 2007 | 18.28 | 18.38 | 18.13 | 18.25 | 2,260,833 | +0.14(+0.78%) |
Jun 25, 2007 | 18.10 | 18.34 | 18.09 | 18.11 | 2,449,872 | +0.00(+0.00%) |
Jun 22, 2007 | 18.71 | 18.72 | 17.98 | 18.11 | 5,383,809 | -0.79(-4.19%) |
Jun 21, 2007 | 18.08 | 19.09 | 18.02 | 18.90 | 7,385,286 | +0.85(+4.70%) |
Jun 20, 2007 | 18.11 | 18.22 | 17.98 | 18.06 | 3,198,515 | +0.03(+0.17%) |
Jun 19, 2007 | 18.13 | 18.15 | 17.89 | 18.02 | 4,133,905 | -0.09(-0.52%) |
Jun 18, 2007 | 17.79 | 18.17 | 17.79 | 18.12 | 4,597,078 | +0.43(+2.44%) |
Jun 15, 2007 | 17.35 | 17.72 | 17.35 | 17.69 | 4,359,505 | +0.53(+3.07%) |
Jun 14, 2007 | 17.25 | 17.37 | 17.13 | 17.16 | 2,228,604 | -0.06(-0.36%) |
Jun 13, 2007 | 17.00 | 17.22 | 16.84 | 17.22 | 2,880,180 | +0.22(+1.29%) |
Jun 12, 2007 | 17.09 | 17.16 | 17.00 | 17.00 | 1,699,191 | -0.09(-0.51%) |
Jun 11, 2007 | 17.06 | 17.14 | 16.99 | 17.09 | 1,279,329 | -0.02(-0.14%) |
Jun 08, 2007 | 17.11 | 17.14 | 16.93 | 17.11 | 2,977,342 | +0.11(+0.65%) |
Jun 07, 2007 | 18.14 | 18.14 | 16.99 | 17.00 | 3,106,594 | -0.46(-2.65%) |
Jun 06, 2007 | 17.66 | 17.66 | 17.47 | 17.47 | 2,060,201 | -0.26(-1.46%) |
Jun 05, 2007 | 17.82 | 17.86 | 17.65 | 17.73 | 2,176,758 | -0.19(-1.05%) |
Jun 04, 2007 | 17.38 | 17.98 | 17.35 | 17.91 | 4,535,678 | +0.47(+2.70%) |