Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.27 | 20.27 | 19.55 | 20.04 | 191,551 | -0.22(-1.08%) |
May 29, 2008 | 20.33 | 20.66 | 19.64 | 20.26 | 139,402 | -0.11(-0.56%) |
May 28, 2008 | 19.70 | 20.39 | 19.59 | 20.38 | 119,752 | +0.67(+3.39%) |
May 27, 2008 | 19.04 | 19.77 | 18.53 | 19.71 | 249,343 | +0.41(+2.11%) |
May 26, 2008 | 20.25 | 20.25 | 19.24 | 19.30 | 205,815 | +0.00(+0.00%) |
May 23, 2008 | 20.25 | 20.25 | 19.24 | 19.30 | 205,815 | -1.08(-5.31%) |
May 22, 2008 | 20.04 | 20.70 | 19.63 | 20.39 | 158,963 | +0.44(+2.20%) |
May 21, 2008 | 19.56 | 20.47 | 19.56 | 19.95 | 224,032 | +0.43(+2.21%) |
May 20, 2008 | 18.87 | 19.63 | 18.71 | 19.52 | 118,996 | +0.55(+2.92%) |
May 19, 2008 | 19.56 | 19.72 | 18.88 | 18.96 | 128,615 | -0.67(-3.40%) |
May 16, 2008 | 19.47 | 19.84 | 18.93 | 19.63 | 151,625 | +0.30(+1.56%) |
May 15, 2008 | 19.52 | 19.52 | 19.12 | 19.33 | 118,047 | -0.22(-1.12%) |
May 14, 2008 | 18.80 | 20.13 | 18.47 | 19.55 | 197,320 | +0.76(+4.03%) |
May 13, 2008 | 18.78 | 19.05 | 18.40 | 18.79 | 213,377 | +0.07(+0.35%) |
May 12, 2008 | 18.16 | 19.10 | 17.18 | 18.73 | 439,024 | +0.77(+4.31%) |
May 09, 2008 | 16.96 | 18.44 | 16.96 | 17.95 | 294,813 | +0.66(+3.81%) |
May 08, 2008 | 16.24 | 17.40 | 16.24 | 17.29 | 137,941 | +0.07(+0.38%) |
May 07, 2008 | 17.77 | 18.11 | 17.09 | 17.23 | 107,063 | -0.75(-4.17%) |
May 06, 2008 | 17.69 | 18.32 | 17.60 | 17.98 | 157,929 | +0.12(+0.68%) |
May 05, 2008 | 18.08 | 18.11 | 17.48 | 17.85 | 125,536 | -0.09(-0.50%) |
May 02, 2008 | 18.11 | 18.64 | 17.56 | 17.94 | 241,001 | -0.02(-0.09%) |
May 01, 2008 | 16.76 | 18.05 | 16.67 | 17.96 | 276,303 | +1.36(+8.19%) |
Apr 30, 2008 | 17.45 | 17.84 | 16.36 | 16.60 | 345,318 | -0.90(-5.12%) |
Apr 29, 2008 | 18.12 | 18.12 | 17.34 | 17.50 | 183,667 | -0.67(-3.68%) |
Apr 28, 2008 | 18.05 | 18.66 | 17.98 | 18.16 | 186,825 | +0.02(+0.09%) |
Apr 25, 2008 | 18.64 | 18.69 | 17.89 | 18.15 | 287,783 | -0.57(-3.04%) |
Apr 24, 2008 | 19.06 | 19.69 | 18.35 | 18.72 | 209,075 | -0.27(-1.41%) |
Apr 23, 2008 | 19.45 | 19.45 | 18.48 | 18.99 | 185,382 | -0.34(-1.77%) |
Apr 22, 2008 | 19.06 | 19.56 | 19.06 | 19.33 | 209,523 | +0.14(+0.72%) |
Apr 21, 2008 | 19.24 | 19.34 | 18.48 | 19.19 | 167,794 | -0.19(-0.97%) |
Apr 18, 2008 | 19.23 | 19.44 | 18.99 | 19.38 | 109,463 | +0.47(+2.50%) |
Apr 17, 2008 | 19.08 | 19.21 | 18.62 | 18.90 | 82,670 | -0.22(-1.15%) |
Apr 16, 2008 | 18.92 | 19.13 | 18.61 | 19.12 | 184,621 | +0.40(+2.13%) |
Apr 15, 2008 | 18.41 | 18.77 | 18.31 | 18.73 | 75,688 | +0.41(+2.22%) |
Apr 14, 2008 | 17.81 | 18.85 | 17.61 | 18.32 | 123,670 | +0.42(+2.37%) |
Apr 11, 2008 | 18.31 | 18.38 | 17.83 | 17.90 | 102,552 | -0.59(-3.21%) |
Apr 10, 2008 | 18.03 | 18.73 | 17.91 | 18.49 | 205,518 | +0.50(+2.76%) |
Apr 09, 2008 | 18.06 | 18.27 | 17.77 | 17.99 | 158,689 | -0.07(-0.41%) |
Apr 08, 2008 | 17.83 | 18.23 | 17.83 | 18.07 | 128,647 | +0.06(+0.32%) |
Apr 07, 2008 | 18.11 | 18.22 | 17.91 | 18.01 | 137,005 | +0.00(+0.00%) |
Apr 04, 2008 | 18.05 | 18.26 | 17.81 | 18.01 | 187,504 | +0.05(+0.27%) |
Apr 03, 2008 | 17.59 | 18.14 | 17.57 | 17.96 | 98,340 | +0.18(+1.01%) |
Apr 02, 2008 | 17.73 | 18.51 | 17.53 | 17.78 | 117,162 | +0.01(+0.05%) |
Apr 01, 2008 | 17.59 | 17.96 | 17.29 | 17.77 | 222,598 | +0.51(+2.97%) |
Mar 31, 2008 | 17.16 | 17.61 | 17.13 | 17.26 | 159,908 | +0.19(+1.10%) |
Mar 28, 2008 | 17.70 | 17.71 | 16.95 | 17.07 | 135,427 | -0.63(-3.59%) |
Mar 27, 2008 | 18.40 | 18.40 | 17.46 | 17.71 | 179,298 | -0.69(-3.76%) |
Mar 26, 2008 | 17.34 | 18.57 | 17.07 | 18.40 | 308,761 | +0.94(+5.36%) |
Mar 25, 2008 | 17.06 | 17.77 | 17.02 | 17.46 | 165,384 | +0.37(+2.14%) |
Mar 24, 2008 | 17.06 | 17.20 | 16.87 | 17.10 | 173,276 | +0.13(+0.77%) |
Mar 21, 2008 | 17.11 | 17.35 | 16.50 | 16.97 | 488,873 | +0.00(+0.00%) |
Mar 20, 2008 | 17.11 | 17.35 | 16.50 | 16.97 | 488,873 | +0.08(+0.48%) |
Mar 19, 2008 | 17.38 | 17.53 | 16.81 | 16.89 | 203,715 | -0.46(-2.67%) |
Mar 18, 2008 | 16.66 | 17.57 | 16.22 | 17.35 | 316,472 | +1.17(+7.25%) |
Mar 17, 2008 | 16.27 | 16.82 | 15.71 | 16.18 | 202,473 | -0.70(-4.15%) |
Mar 14, 2008 | 17.94 | 17.94 | 16.68 | 16.88 | 252,560 | -0.88(-4.95%) |
Mar 13, 2008 | 16.51 | 17.78 | 16.51 | 17.76 | 230,171 | +0.78(+4.60%) |
Mar 12, 2008 | 17.13 | 17.54 | 16.77 | 16.98 | 291,036 | -0.10(-0.57%) |
Mar 11, 2008 | 17.05 | 17.25 | 16.59 | 17.07 | 232,859 | +0.73(+4.48%) |
Mar 10, 2008 | 16.63 | 17.02 | 16.27 | 16.34 | 342,502 | -0.20(-1.18%) |
Mar 07, 2008 | 16.13 | 16.93 | 16.13 | 16.54 | 150,161 | +0.16(+0.99%) |
Mar 06, 2008 | 16.57 | 16.98 | 16.29 | 16.37 | 171,429 | -0.32(-1.90%) |
Mar 05, 2008 | 16.58 | 16.78 | 16.22 | 16.69 | 141,772 | +0.23(+1.38%) |
Mar 04, 2008 | 16.02 | 16.69 | 15.99 | 16.46 | 257,577 | +0.20(+1.25%) |
Mar 03, 2008 | 15.62 | 16.58 | 15.25 | 16.26 | 266,043 | +1.00(+6.56%) |
Feb 29, 2008 | 15.63 | 16.08 | 15.06 | 15.26 | 145,280 | -0.59(-3.75%) |
Feb 28, 2008 | 15.81 | 16.23 | 15.31 | 15.85 | 170,393 | -0.12(-0.76%) |
Feb 27, 2008 | 16.01 | 16.46 | 15.66 | 15.97 | 157,286 | -0.23(-1.41%) |
Feb 26, 2008 | 16.35 | 16.68 | 16.03 | 16.20 | 269,522 | -0.24(-1.44%) |
Feb 25, 2008 | 14.84 | 16.66 | 14.84 | 16.44 | 193,294 | +0.98(+6.32%) |
Feb 22, 2008 | 15.75 | 15.88 | 15.05 | 15.46 | 162,814 | -0.23(-1.45%) |
Feb 21, 2008 | 16.17 | 16.81 | 15.62 | 15.69 | 148,299 | -0.33(-2.08%) |
Feb 20, 2008 | 16.22 | 16.22 | 15.63 | 16.02 | 127,972 | -0.45(-2.72%) |
Feb 19, 2008 | 16.49 | 16.60 | 16.07 | 16.47 | 164,108 | +0.44(+2.74%) |
Feb 18, 2008 | 15.65 | 16.11 | 15.48 | 16.03 | 204,585 | +0.00(+0.00%) |
Feb 15, 2008 | 15.65 | 16.11 | 15.48 | 16.03 | 204,585 | +0.24(+1.49%) |
Feb 14, 2008 | 16.35 | 16.40 | 15.56 | 15.79 | 230,927 | -0.55(-3.34%) |
Feb 13, 2008 | 16.02 | 16.52 | 16.01 | 16.34 | 427,776 | +0.48(+3.03%) |
Feb 12, 2008 | 15.43 | 16.19 | 15.43 | 15.86 | 325,383 | +0.57(+3.73%) |
Feb 11, 2008 | 15.43 | 15.43 | 14.69 | 15.29 | 281,170 | -0.18(-1.16%) |
Feb 08, 2008 | 13.78 | 15.70 | 13.78 | 15.47 | 468,038 | +1.92(+14.18%) |
Feb 07, 2008 | 12.54 | 13.69 | 12.36 | 13.55 | 198,250 | +1.05(+8.40%) |
Feb 06, 2008 | 12.86 | 13.30 | 12.34 | 12.50 | 135,357 | -0.11(-0.84%) |
Feb 05, 2008 | 12.56 | 12.87 | 12.09 | 12.60 | 177,076 | -0.24(-1.90%) |
Feb 04, 2008 | 13.31 | 13.38 | 12.69 | 12.85 | 143,803 | -0.47(-3.55%) |
Feb 01, 2008 | 12.91 | 13.46 | 12.52 | 13.32 | 362,860 | +0.48(+3.74%) |
Jan 31, 2008 | 12.08 | 12.99 | 11.96 | 12.84 | 166,802 | +0.44(+3.55%) |
Jan 30, 2008 | 12.71 | 13.02 | 12.34 | 12.40 | 117,302 | -0.37(-2.93%) |
Jan 29, 2008 | 13.05 | 13.05 | 12.51 | 12.77 | 107,042 | -0.15(-1.13%) |
Jan 28, 2008 | 12.23 | 13.02 | 12.16 | 12.92 | 79,076 | +0.65(+5.31%) |
Jan 25, 2008 | 12.03 | 12.78 | 12.03 | 12.27 | 347,792 | +0.43(+3.65%) |
Jan 24, 2008 | 12.43 | 12.72 | 11.75 | 11.84 | 144,855 | -0.55(-4.41%) |
Jan 23, 2008 | 11.50 | 12.43 | 11.32 | 12.38 | 218,021 | +0.57(+4.82%) |
Jan 22, 2008 | 10.99 | 12.70 | 10.91 | 11.81 | 353,832 | +0.33(+2.91%) |
Jan 21, 2008 | 12.21 | 12.38 | 11.06 | 11.48 | 281,112 | +0.00(+0.00%) |
Jan 18, 2008 | 12.21 | 12.38 | 11.06 | 11.48 | 281,112 | -0.71(-5.81%) |
Jan 17, 2008 | 12.73 | 13.27 | 12.08 | 12.19 | 153,287 | -0.50(-3.91%) |
Jan 16, 2008 | 12.22 | 13.12 | 12.22 | 12.68 | 203,796 | -0.15(-1.20%) |
Jan 15, 2008 | 13.10 | 13.12 | 12.73 | 12.84 | 150,390 | -0.55(-4.13%) |
Jan 14, 2008 | 13.43 | 13.51 | 13.11 | 13.39 | 110,611 | +0.20(+1.48%) |
Jan 11, 2008 | 13.43 | 13.48 | 12.89 | 13.20 | 251,871 | -0.42(-3.11%) |
Jan 10, 2008 | 12.81 | 13.89 | 12.81 | 13.62 | 327,561 | +0.63(+4.82%) |
Jan 09, 2008 | 13.54 | 13.54 | 12.42 | 12.99 | 381,364 | -0.60(-4.43%) |
Jan 08, 2008 | 13.24 | 13.90 | 13.24 | 13.60 | 240,023 | +0.40(+3.02%) |
Jan 07, 2008 | 13.60 | 13.72 | 13.01 | 13.20 | 173,240 | -0.25(-1.88%) |
Jan 04, 2008 | 13.64 | 13.82 | 13.45 | 13.45 | 143,136 | -0.36(-2.59%) |
Jan 03, 2008 | 13.85 | 14.24 | 13.64 | 13.81 | 308,731 | -0.15(-1.05%) |
Jan 02, 2008 | 13.96 | 14.17 | 13.49 | 13.95 | 197,953 | -0.02(-0.12%) |
Jan 01, 2008 | 14.09 | 14.38 | 13.84 | 13.97 | 159,246 | +0.00(+0.00%) |
Dec 31, 2007 | 14.09 | 14.38 | 13.84 | 13.97 | 159,246 | -0.20(-1.44%) |
Dec 28, 2007 | 14.80 | 15.17 | 14.15 | 14.17 | 136,783 | -0.38(-2.63%) |
Dec 27, 2007 | 15.15 | 15.71 | 14.53 | 14.56 | 92,399 | -0.64(-4.18%) |
Dec 26, 2007 | 15.28 | 15.54 | 14.98 | 15.19 | 89,791 | -0.36(-2.30%) |
Dec 24, 2007 | 15.16 | 15.58 | 13.94 | 15.55 | 54,188 | +0.24(+1.60%) |
Dec 21, 2007 | 14.96 | 15.65 | 14.87 | 15.31 | 276,119 | +0.66(+4.50%) |
Dec 20, 2007 | 14.75 | 14.79 | 14.00 | 14.65 | 134,386 | +0.07(+0.50%) |
Dec 19, 2007 | 14.73 | 14.92 | 14.54 | 14.57 | 156,525 | -0.15(-1.05%) |
Dec 18, 2007 | 15.00 | 15.06 | 14.27 | 14.73 | 216,157 | -0.06(-0.39%) |
Dec 17, 2007 | 14.96 | 15.09 | 14.57 | 14.79 | 107,918 | -0.29(-1.94%) |
Dec 14, 2007 | 15.49 | 16.07 | 15.01 | 15.08 | 316,450 | -0.66(-4.19%) |
Dec 13, 2007 | 15.18 | 16.28 | 14.99 | 15.74 | 427,491 | +0.39(+2.55%) |
Dec 12, 2007 | 15.54 | 15.61 | 14.99 | 15.35 | 218,025 | +0.42(+2.78%) |
Dec 11, 2007 | 15.28 | 15.37 | 14.83 | 14.93 | 257,189 | -0.24(-1.61%) |
Dec 10, 2007 | 14.62 | 15.20 | 14.62 | 15.18 | 132,455 | +0.55(+3.79%) |
Dec 07, 2007 | 14.28 | 14.67 | 14.06 | 14.62 | 302,723 | +0.42(+2.92%) |
Dec 06, 2007 | 14.11 | 14.32 | 13.95 | 14.21 | 298,887 | +0.04(+0.29%) |
Dec 05, 2007 | 14.25 | 14.29 | 14.01 | 14.17 | 119,903 | +0.19(+1.34%) |
Dec 04, 2007 | 13.97 | 14.17 | 13.94 | 13.98 | 244,503 | -0.09(-0.64%) |
Dec 03, 2007 | 14.30 | 14.39 | 13.90 | 14.07 | 188,425 | -0.23(-1.59%) |
Nov 30, 2007 | 13.95 | 14.47 | 13.82 | 14.30 | 263,356 | +0.57(+4.15%) |
Nov 29, 2007 | 13.93 | 13.93 | 13.40 | 13.73 | 170,474 | -0.24(-1.69%) |
Nov 28, 2007 | 13.48 | 14.06 | 13.18 | 13.96 | 168,607 | +0.72(+5.47%) |
Nov 27, 2007 | 13.50 | 13.60 | 13.11 | 13.24 | 128,985 | -0.14(-1.03%) |
Nov 26, 2007 | 13.78 | 13.78 | 13.37 | 13.38 | 149,991 | -0.36(-2.61%) |
Nov 23, 2007 | 13.74 | 13.96 | 13.52 | 13.73 | 83,173 | +0.13(+0.96%) |
Nov 21, 2007 | 13.69 | 13.90 | 13.52 | 13.60 | 88,904 | -0.24(-1.71%) |
Nov 20, 2007 | 13.95 | 14.13 | 13.56 | 13.84 | 218,089 | -0.11(-0.82%) |
Nov 19, 2007 | 14.85 | 14.85 | 13.66 | 13.95 | 270,328 | -1.09(-7.25%) |
Nov 16, 2007 | 14.21 | 16.14 | 14.14 | 15.05 | 320,033 | +1.17(+8.45%) |
Nov 15, 2007 | 14.83 | 14.83 | 13.76 | 13.87 | 179,235 | -1.06(-7.09%) |
Nov 14, 2007 | 15.36 | 15.36 | 14.74 | 14.93 | 182,684 | -0.30(-1.98%) |
Nov 13, 2007 | 15.01 | 15.72 | 14.79 | 15.23 | 270,436 | +0.34(+2.30%) |
Nov 12, 2007 | 15.33 | 15.33 | 14.77 | 14.89 | 162,729 | -0.42(-2.76%) |
Nov 09, 2007 | 15.36 | 15.81 | 15.31 | 15.31 | 185,443 | -0.39(-2.49%) |
Nov 08, 2007 | 15.57 | 15.95 | 14.95 | 15.71 | 266,025 | +0.30(+1.96%) |
Nov 07, 2007 | 16.67 | 16.87 | 15.40 | 15.40 | 292,368 | -1.56(-9.21%) |
Nov 06, 2007 | 16.10 | 16.98 | 15.96 | 16.97 | 162,181 | +0.95(+5.95%) |
Nov 05, 2007 | 16.31 | 16.37 | 15.81 | 16.01 | 158,166 | -0.59(-3.53%) |
Nov 02, 2007 | 16.32 | 17.06 | 16.10 | 16.60 | 179,359 | +0.42(+2.57%) |
Nov 01, 2007 | 18.70 | 18.70 | 16.06 | 16.19 | 350,050 | -1.15(-6.62%) |
Oct 31, 2007 | 17.17 | 17.90 | 16.77 | 17.33 | 155,164 | +0.15(+0.90%) |
Oct 30, 2007 | 17.05 | 17.45 | 16.91 | 17.18 | 102,272 | +0.02(+0.09%) |
Oct 29, 2007 | 17.93 | 18.38 | 17.11 | 17.16 | 124,786 | -0.64(-3.57%) |
Oct 26, 2007 | 17.45 | 17.90 | 17.18 | 17.80 | 179,449 | +0.59(+3.41%) |
Oct 25, 2007 | 17.54 | 17.85 | 17.08 | 17.21 | 121,604 | -0.30(-1.72%) |
Oct 24, 2007 | 18.15 | 18.15 | 17.32 | 17.51 | 134,457 | -0.82(-4.48%) |
Oct 23, 2007 | 18.40 | 18.50 | 17.94 | 18.33 | 116,259 | +0.15(+0.85%) |
Oct 22, 2007 | 17.81 | 18.40 | 17.15 | 18.18 | 124,176 | +0.16(+0.90%) |
Oct 19, 2007 | 19.04 | 19.04 | 17.94 | 18.02 | 126,780 | -1.12(-5.83%) |
Oct 18, 2007 | 18.78 | 19.13 | 18.41 | 19.13 | 71,743 | +0.20(+1.03%) |
Oct 17, 2007 | 19.20 | 19.50 | 18.28 | 18.94 | 147,325 | +0.00(+0.00%) |
Oct 16, 2007 | 18.90 | 19.21 | 18.64 | 18.94 | 176,410 | -0.20(-1.02%) |
Oct 15, 2007 | 19.23 | 19.43 | 18.77 | 19.13 | 223,254 | -0.17(-0.89%) |
Oct 12, 2007 | 18.78 | 19.62 | 18.64 | 19.30 | 178,560 | +0.47(+2.51%) |
Oct 11, 2007 | 19.52 | 20.41 | 18.37 | 18.83 | 234,220 | -0.55(-2.86%) |
Oct 10, 2007 | 19.47 | 19.61 | 18.85 | 19.39 | 221,083 | -0.08(-0.42%) |
Oct 09, 2007 | 19.12 | 19.74 | 18.91 | 19.47 | 173,031 | +0.37(+1.92%) |
Oct 08, 2007 | 18.98 | 19.87 | 18.70 | 19.10 | 173,452 | -0.07(-0.38%) |
Oct 05, 2007 | 18.86 | 19.72 | 18.49 | 19.17 | 240,485 | +0.56(+3.02%) |
Oct 04, 2007 | 18.47 | 18.73 | 18.32 | 18.61 | 214,679 | +0.29(+1.60%) |
Oct 03, 2007 | 18.89 | 18.89 | 18.32 | 18.32 | 210,259 | -0.72(-3.76%) |
Oct 02, 2007 | 19.09 | 19.17 | 18.57 | 19.04 | 183,260 | -0.09(-0.47%) |
Oct 01, 2007 | 18.51 | 19.37 | 18.35 | 19.12 | 147,243 | +0.58(+3.12%) |
Sep 28, 2007 | 18.18 | 18.94 | 17.92 | 18.55 | 166,245 | +0.32(+1.74%) |
Sep 27, 2007 | 18.60 | 19.08 | 18.09 | 18.23 | 190,480 | -0.35(-1.88%) |
Sep 26, 2007 | 18.47 | 18.95 | 18.17 | 18.58 | 109,851 | +0.20(+1.11%) |
Sep 25, 2007 | 18.45 | 18.94 | 17.98 | 18.38 | 95,519 | -0.17(-0.92%) |
Sep 24, 2007 | 19.24 | 19.53 | 17.98 | 18.55 | 101,513 | -0.73(-3.80%) |
Sep 21, 2007 | 20.04 | 20.05 | 18.99 | 19.28 | 177,000 | -0.54(-2.71%) |
Sep 20, 2007 | 20.57 | 20.87 | 19.46 | 19.82 | 110,460 | -0.73(-3.57%) |
Sep 19, 2007 | 20.61 | 20.80 | 19.98 | 20.55 | 137,860 | +0.20(+0.96%) |
Sep 18, 2007 | 17.83 | 20.36 | 17.70 | 20.35 | 159,408 | +2.62(+14.78%) |
Sep 17, 2007 | 18.04 | 18.12 | 17.63 | 17.73 | 222,916 | -0.33(-1.80%) |
Sep 14, 2007 | 17.69 | 18.13 | 17.51 | 18.06 | 73,451 | +0.08(+0.45%) |
Sep 13, 2007 | 17.63 | 18.24 | 17.36 | 17.98 | 106,709 | +0.46(+2.65%) |
Sep 12, 2007 | 17.60 | 18.06 | 17.33 | 17.51 | 102,958 | -0.19(-1.06%) |
Sep 11, 2007 | 17.86 | 17.86 | 17.05 | 17.70 | 123,444 | +0.00(+0.00%) |
Sep 10, 2007 | 18.26 | 18.26 | 16.91 | 17.70 | 129,948 | -0.48(-2.64%) |
Sep 07, 2007 | 18.76 | 19.17 | 17.72 | 18.18 | 110,449 | -0.96(-5.02%) |
Sep 06, 2007 | 19.25 | 19.83 | 18.90 | 19.14 | 125,140 | -0.01(-0.04%) |
Sep 05, 2007 | 19.61 | 19.61 | 18.67 | 19.15 | 167,868 | -0.62(-3.13%) |
Sep 04, 2007 | 20.17 | 20.90 | 19.08 | 19.77 | 177,344 | -0.46(-2.25%) |
Aug 31, 2007 | 20.48 | 20.83 | 19.81 | 20.22 | 94,502 | +0.07(+0.36%) |
Aug 30, 2007 | 17.75 | 20.74 | 17.75 | 20.15 | 126,834 | -0.25(-1.24%) |
Aug 29, 2007 | 19.47 | 20.47 | 19.21 | 20.40 | 94,161 | +1.08(+5.60%) |
Aug 28, 2007 | 20.09 | 20.21 | 19.10 | 19.32 | 173,609 | -0.93(-4.58%) |
Aug 27, 2007 | 21.14 | 21.14 | 20.01 | 20.25 | 117,246 | -0.92(-4.35%) |
Aug 24, 2007 | 20.41 | 21.32 | 20.39 | 21.17 | 118,174 | +0.73(+3.59%) |
Aug 23, 2007 | 21.63 | 21.96 | 20.22 | 20.44 | 134,476 | -1.08(-5.03%) |
Aug 22, 2007 | 20.09 | 21.65 | 19.70 | 21.52 | 281,123 | +1.69(+8.54%) |
Aug 21, 2007 | 19.87 | 20.44 | 19.42 | 19.82 | 186,584 | +0.02(+0.08%) |
Aug 20, 2007 | 18.64 | 19.95 | 17.98 | 19.81 | 227,020 | +1.27(+6.85%) |
Aug 17, 2007 | 19.78 | 20.23 | 18.41 | 18.54 | 347,353 | -0.48(-2.53%) |
Aug 16, 2007 | 17.91 | 19.54 | 17.69 | 19.02 | 476,484 | +1.12(+6.23%) |
Aug 15, 2007 | 17.51 | 18.73 | 17.36 | 17.90 | 438,042 | +0.54(+3.09%) |
Aug 14, 2007 | 18.07 | 19.09 | 16.97 | 17.37 | 737,604 | -2.80(-13.89%) |
Aug 13, 2007 | 17.15 | 20.83 | 17.11 | 20.17 | 628,425 | +3.27(+19.37%) |
Aug 10, 2007 | 15.31 | 19.41 | 15.03 | 16.89 | 754,485 | +1.65(+10.84%) |
Aug 09, 2007 | 17.33 | 17.33 | 14.78 | 15.24 | 984,881 | -2.76(-15.33%) |
Aug 08, 2007 | 19.09 | 19.76 | 15.79 | 18.00 | 805,755 | -0.90(-4.74%) |
Aug 07, 2007 | 20.86 | 21.16 | 18.35 | 18.90 | 344,387 | -2.21(-10.46%) |
Aug 06, 2007 | 20.96 | 21.17 | 19.91 | 21.10 | 262,069 | +0.20(+0.93%) |
Aug 03, 2007 | 20.99 | 25.17 | 20.75 | 20.91 | 337,101 | -1.40(-6.28%) |
Aug 02, 2007 | 24.35 | 24.35 | 20.87 | 22.31 | 206,213 | -0.78(-3.39%) |
Aug 01, 2007 | 23.14 | 23.42 | 21.74 | 23.09 | 219,617 | +0.68(+3.01%) |
Jul 31, 2007 | 22.98 | 23.73 | 22.32 | 22.41 | 189,769 | -0.29(-1.29%) |
Jul 30, 2007 | 22.33 | 23.36 | 21.31 | 22.71 | 172,134 | +0.28(+1.23%) |
Jul 27, 2007 | 23.40 | 23.99 | 22.00 | 22.43 | 219,773 | -1.10(-4.67%) |
Jul 26, 2007 | 24.28 | 24.92 | 22.44 | 23.53 | 218,167 | -1.31(-5.28%) |
Jul 25, 2007 | 24.42 | 25.48 | 24.42 | 24.84 | 231,568 | +0.65(+2.69%) |
Jul 24, 2007 | 25.44 | 25.67 | 23.98 | 24.19 | 226,498 | -1.72(-6.63%) |
Jul 23, 2007 | 23.61 | 26.42 | 23.61 | 25.91 | 282,766 | +13.55(+109.72%) |
Jul 20, 2007 | 12.73 | 12.78 | 12.18 | 12.35 | 207,988 | -0.41(-3.19%) |
Jul 19, 2007 | 12.65 | 13.03 | 12.22 | 12.76 | 161,530 | +0.22(+1.77%) |
Jul 18, 2007 | 12.30 | 12.70 | 12.30 | 12.54 | 129,787 | +0.15(+1.20%) |
Jul 17, 2007 | 12.10 | 12.72 | 12.01 | 12.39 | 314,296 | +0.34(+2.82%) |
Jul 16, 2007 | 12.33 | 12.41 | 11.99 | 12.05 | 139,321 | -0.29(-2.37%) |
Jul 13, 2007 | 12.28 | 12.41 | 12.10 | 12.34 | 113,147 | +0.06(+0.46%) |
Jul 12, 2007 | 12.06 | 12.30 | 11.95 | 12.29 | 183,848 | +0.33(+2.76%) |
Jul 11, 2007 | 11.99 | 12.15 | 11.78 | 11.96 | 151,824 | -0.02(-0.17%) |
Jul 10, 2007 | 12.19 | 12.25 | 11.80 | 11.98 | 204,207 | -0.29(-2.37%) |
Jul 09, 2007 | 12.35 | 12.45 | 12.07 | 12.27 | 202,566 | -0.09(-0.69%) |
Jul 06, 2007 | 12.52 | 12.57 | 12.31 | 12.35 | 131,995 | -0.14(-1.12%) |
Jul 05, 2007 | 12.60 | 12.60 | 12.17 | 12.49 | 162,746 | -0.07(-0.57%) |
Jul 03, 2007 | 12.20 | 12.64 | 11.83 | 12.56 | 85,042 | +0.08(+0.65%) |
Jul 02, 2007 | 12.25 | 12.64 | 12.01 | 12.48 | 228,500 | +0.43(+3.58%) |
Jun 29, 2007 | 12.50 | 12.68 | 12.03 | 12.05 | 145,199 | -0.37(-2.95%) |
Jun 28, 2007 | 12.53 | 12.80 | 12.37 | 12.42 | 159,393 | -0.09(-0.70%) |
Jun 27, 2007 | 12.05 | 12.54 | 12.05 | 12.51 | 162,952 | +0.33(+2.74%) |
Jun 26, 2007 | 12.49 | 12.56 | 12.10 | 12.17 | 219,042 | -0.22(-1.81%) |
Jun 25, 2007 | 12.39 | 12.57 | 12.17 | 12.40 | 178,397 | -0.04(-0.33%) |
Jun 22, 2007 | 12.28 | 12.51 | 11.98 | 12.44 | 539,472 | +0.25(+2.05%) |
Jun 21, 2007 | 11.92 | 12.40 | 11.92 | 12.19 | 135,518 | +0.19(+1.58%) |
Jun 20, 2007 | 12.58 | 12.58 | 11.99 | 12.00 | 194,555 | -0.62(-4.89%) |
Jun 19, 2007 | 12.46 | 12.62 | 12.21 | 12.61 | 225,016 | +0.15(+1.19%) |
Jun 18, 2007 | 12.32 | 12.63 | 12.18 | 12.46 | 299,694 | +0.63(+5.30%) |
Jun 15, 2007 | 12.05 | 12.28 | 11.70 | 11.84 | 297,975 | +0.03(+0.24%) |
Jun 14, 2007 | 11.55 | 11.86 | 11.50 | 11.81 | 157,708 | +0.40(+3.51%) |
Jun 13, 2007 | 11.20 | 11.57 | 11.02 | 11.41 | 162,866 | +0.24(+2.13%) |
Jun 12, 2007 | 11.58 | 11.58 | 10.99 | 11.17 | 180,308 | -0.50(-4.31%) |
Jun 11, 2007 | 11.43 | 11.84 | 11.33 | 11.67 | 110,783 | +0.19(+1.61%) |
Jun 08, 2007 | 11.38 | 11.60 | 11.15 | 11.49 | 92,522 | +0.10(+0.91%) |
Jun 07, 2007 | 11.34 | 11.87 | 11.34 | 11.38 | 140,259 | -0.05(-0.45%) |
Jun 06, 2007 | 11.81 | 11.90 | 11.38 | 11.43 | 185,204 | -0.48(-4.00%) |
Jun 05, 2007 | 12.18 | 12.26 | 11.67 | 11.91 | 163,314 | -0.35(-2.87%) |
Jun 04, 2007 | 12.06 | 12.32 | 11.93 | 12.26 | 108,012 | +0.15(+1.21%) |