Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.85 | 14.85 | 14.43 | 14.55 | 14,157 | -0.15(-1.02%) |
May 29, 2008 | 15.45 | 15.45 | 14.55 | 14.70 | 13,999 | -0.45(-2.97%) |
May 28, 2008 | 14.70 | 15.60 | 14.70 | 15.15 | 12,939 | +0.28(+1.90%) |
May 27, 2008 | 14.85 | 15.75 | 14.55 | 14.87 | 11,068 | -0.13(-0.88%) |
May 26, 2008 | 15.00 | 15.45 | 14.55 | 15.00 | 16,453 | +0.00(+0.00%) |
May 23, 2008 | 15.00 | 15.45 | 14.55 | 15.00 | 16,453 | -0.30(-1.96%) |
May 22, 2008 | 15.60 | 15.60 | 14.40 | 15.30 | 17,403 | -0.30(-1.92%) |
May 21, 2008 | 16.50 | 16.50 | 14.85 | 15.60 | 34,379 | -0.75(-4.59%) |
May 20, 2008 | 17.85 | 18.30 | 15.75 | 16.35 | 50,518 | -1.05(-6.03%) |
May 19, 2008 | 18.45 | 18.45 | 17.25 | 17.40 | 86,230 | -1.05(-5.69%) |
May 16, 2008 | 18.00 | 18.75 | 18.00 | 18.45 | 5,679 | +0.45(+2.50%) |
May 15, 2008 | 16.65 | 18.00 | 16.65 | 18.00 | 41,770 | +1.35(+8.11%) |
May 14, 2008 | 16.35 | 16.95 | 16.35 | 16.65 | 2,353 | +0.15(+0.91%) |
May 13, 2008 | 15.90 | 16.80 | 15.90 | 16.50 | 10,759 | +0.30(+1.85%) |
May 12, 2008 | 15.90 | 16.20 | 15.15 | 16.20 | 14,751 | +0.60(+3.85%) |
May 09, 2008 | 15.75 | 15.75 | 15.30 | 15.60 | 2,533 | +0.15(+0.97%) |
May 08, 2008 | 14.85 | 15.60 | 14.85 | 15.45 | 4,944 | +0.00(+0.00%) |
May 07, 2008 | 13.50 | 15.45 | 13.50 | 15.45 | 13,733 | +0.45(+3.00%) |
May 06, 2008 | 14.72 | 15.45 | 14.72 | 15.00 | 13,007 | +1.21(+8.81%) |
May 05, 2008 | 13.95 | 13.95 | 13.50 | 13.79 | 5,261 | +0.88(+6.86%) |
May 02, 2008 | 13.20 | 13.20 | 12.90 | 12.90 | 2,006 | +0.27(+2.13%) |
May 01, 2008 | 12.75 | 13.20 | 12.60 | 12.63 | 2,341 | +0.03(+0.24%) |
Apr 30, 2008 | 12.90 | 13.50 | 12.45 | 12.60 | 7,064 | -0.15(-1.16%) |
Apr 29, 2008 | 13.50 | 13.50 | 12.75 | 12.75 | 5,543 | -0.60(-4.49%) |
Apr 28, 2008 | 13.50 | 13.65 | 13.35 | 13.35 | 6,057 | -0.07(-0.55%) |
Apr 25, 2008 | 13.52 | 13.80 | 13.35 | 13.42 | 7,096 | -0.38(-2.73%) |
Apr 24, 2008 | 14.25 | 14.25 | 13.50 | 13.80 | 2,319 | -0.06(-0.43%) |
Apr 23, 2008 | 13.80 | 14.25 | 13.66 | 13.86 | 2,109 | +0.04(+0.28%) |
Apr 22, 2008 | 13.88 | 14.10 | 13.65 | 13.82 | 7,739 | -0.07(-0.50%) |
Apr 21, 2008 | 13.80 | 13.95 | 13.65 | 13.89 | 9,014 | +0.09(+0.65%) |
Apr 18, 2008 | 13.52 | 14.25 | 13.47 | 13.80 | 11,587 | +0.30(+2.23%) |
Apr 17, 2008 | 13.52 | 13.80 | 13.20 | 13.50 | 4,355 | -0.30(-2.18%) |
Apr 16, 2008 | 13.80 | 13.80 | 13.39 | 13.80 | 19,437 | +0.45(+3.37%) |
Apr 15, 2008 | 13.95 | 14.25 | 13.05 | 13.35 | 14,423 | -0.15(-1.11%) |
Apr 14, 2008 | 13.95 | 13.95 | 13.05 | 13.50 | 1,653 | +0.15(+1.12%) |
Apr 11, 2008 | 13.35 | 13.35 | 13.20 | 13.35 | 2,301 | +0.00(+0.00%) |
Apr 10, 2008 | 13.50 | 13.65 | 13.20 | 13.35 | 9,449 | -0.11(-0.78%) |
Apr 09, 2008 | 13.88 | 14.10 | 13.35 | 13.46 | 3,754 | -0.64(-4.57%) |
Apr 08, 2008 | 13.83 | 14.25 | 13.83 | 14.10 | 2,633 | -0.15(-1.05%) |
Apr 07, 2008 | 14.55 | 14.70 | 13.80 | 14.25 | 3,740 | -0.30(-2.06%) |
Apr 04, 2008 | 15.30 | 15.45 | 13.95 | 14.55 | 38,206 | -0.45(-3.00%) |
Apr 03, 2008 | 15.45 | 15.45 | 14.55 | 15.00 | 6,512 | -0.15(-0.99%) |
Apr 02, 2008 | 15.75 | 15.75 | 14.85 | 15.15 | 47,477 | -0.90(-5.60%) |
Apr 01, 2008 | 15.60 | 16.05 | 15.45 | 16.05 | 21,300 | +0.60(+3.87%) |
Mar 31, 2008 | 15.20 | 15.75 | 15.19 | 15.45 | 1,228 | -0.30(-1.90%) |
Mar 28, 2008 | 15.75 | 15.75 | 15.45 | 15.75 | 11,407 | +0.15(+0.96%) |
Mar 27, 2008 | 15.15 | 15.60 | 15.00 | 15.60 | 6,285 | +1.00(+6.89%) |
Mar 26, 2008 | 15.90 | 15.90 | 14.55 | 14.60 | 17,058 | -0.10(-0.71%) |
Mar 25, 2008 | 15.75 | 15.75 | 13.96 | 14.70 | 38,602 | +1.05(+7.69%) |
Mar 24, 2008 | 13.35 | 13.70 | 13.20 | 13.65 | 11,684 | +0.90(+7.06%) |
Mar 21, 2008 | 12.60 | 13.05 | 12.60 | 12.75 | 626 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 13.05 | 12.60 | 12.75 | 626 | +0.00(+0.00%) |
Mar 19, 2008 | 13.20 | 13.20 | 12.32 | 12.75 | 4,149 | +0.30(+2.40%) |
Mar 18, 2008 | 12.45 | 13.05 | 12.45 | 12.45 | 586 | -0.30(-2.34%) |
Mar 17, 2008 | 12.15 | 13.20 | 12.07 | 12.75 | 6,213 | +0.15(+1.19%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.60 | 12.60 | 626 | +0.15(+1.20%) |
Mar 13, 2008 | 12.45 | 12.75 | 11.85 | 12.45 | 3,138 | -1.05(-7.78%) |
Mar 12, 2008 | 13.35 | 13.50 | 13.05 | 13.50 | 1,486 | +0.90(+7.13%) |
Mar 11, 2008 | 12.00 | 13.80 | 11.99 | 12.60 | 7,861 | +0.60(+5.01%) |
Mar 10, 2008 | 12.88 | 13.02 | 11.85 | 12.00 | 9,131 | -1.35(-10.11%) |
Mar 07, 2008 | 13.65 | 14.25 | 13.35 | 13.35 | 6,247 | -0.30(-2.20%) |
Mar 06, 2008 | 13.65 | 14.10 | 13.53 | 13.65 | 8,265 | +0.00(+0.00%) |
Mar 05, 2008 | 13.50 | 14.10 | 13.50 | 13.65 | 3,960 | +0.15(+1.11%) |
Mar 04, 2008 | 13.80 | 13.80 | 13.35 | 13.50 | 13,761 | -1.20(-8.16%) |
Mar 03, 2008 | 14.85 | 14.85 | 14.25 | 14.70 | 11,550 | -0.75(-4.85%) |
Feb 29, 2008 | 15.15 | 15.60 | 15.15 | 15.45 | 1,051 | +0.30(+1.98%) |
Feb 28, 2008 | 15.00 | 15.45 | 15.00 | 15.15 | 8,431 | -0.45(-2.88%) |
Feb 27, 2008 | 15.90 | 15.90 | 15.45 | 15.60 | 8,076 | +0.00(+0.00%) |
Feb 26, 2008 | 15.45 | 15.75 | 15.00 | 15.60 | 5,528 | +0.00(+0.00%) |
Feb 25, 2008 | 15.60 | 15.75 | 15.60 | 15.60 | 2,641 | -0.15(-0.95%) |
Feb 22, 2008 | 15.45 | 15.90 | 15.45 | 15.75 | 8,801 | -0.15(-0.94%) |
Feb 21, 2008 | 16.50 | 16.50 | 15.75 | 15.90 | 7,758 | +0.00(+0.00%) |
Feb 20, 2008 | 15.45 | 15.90 | 15.45 | 15.90 | 7,840 | +0.00(+0.00%) |
Feb 19, 2008 | 15.97 | 16.50 | 15.60 | 15.90 | 8,726 | +0.00(+0.00%) |
Feb 18, 2008 | 16.05 | 16.50 | 15.15 | 15.90 | 1,353 | +0.00(+0.00%) |
Feb 15, 2008 | 16.05 | 16.50 | 15.15 | 15.90 | 1,353 | -0.60(-3.64%) |
Feb 14, 2008 | 16.05 | 16.50 | 16.05 | 16.50 | 193 | +0.00(+0.00%) |
Feb 13, 2008 | 16.05 | 17.70 | 16.05 | 16.50 | 2,933 | +0.45(+2.80%) |
Feb 12, 2008 | 15.30 | 16.20 | 15.30 | 16.05 | 932 | +0.60(+3.88%) |
Feb 11, 2008 | 15.75 | 16.05 | 15.15 | 15.45 | 22,436 | -0.45(-2.83%) |
Feb 08, 2008 | 15.60 | 16.35 | 15.45 | 15.90 | 9,506 | +0.00(+0.00%) |
Feb 07, 2008 | 16.05 | 16.20 | 15.15 | 15.90 | 9,619 | -0.60(-3.64%) |
Feb 06, 2008 | 17.25 | 17.85 | 16.05 | 16.50 | 12,632 | -0.30(-1.79%) |
Feb 05, 2008 | 17.55 | 17.55 | 16.20 | 16.80 | 102,884 | -0.45(-2.61%) |
Feb 04, 2008 | 16.95 | 17.25 | 16.65 | 17.25 | 12,319 | +0.90(+5.50%) |
Feb 01, 2008 | 16.50 | 17.85 | 15.90 | 16.35 | 12,081 | -0.15(-0.91%) |
Jan 31, 2008 | 15.30 | 16.80 | 15.15 | 16.50 | 17,603 | +1.35(+8.90%) |
Jan 30, 2008 | 15.15 | 15.60 | 14.85 | 15.15 | 19,687 | -0.60(-3.80%) |
Jan 29, 2008 | 16.20 | 16.20 | 14.85 | 15.75 | 16,924 | +0.90(+6.06%) |
Jan 28, 2008 | 15.45 | 16.20 | 14.85 | 14.85 | 18,773 | -0.30(-1.98%) |
Jan 25, 2008 | 15.75 | 15.75 | 14.85 | 15.15 | 7,568 | +0.75(+5.21%) |
Jan 24, 2008 | 15.75 | 15.75 | 14.10 | 14.40 | 12,644 | +1.35(+10.34%) |
Jan 23, 2008 | 15.00 | 15.00 | 11.10 | 13.05 | 44,888 | -2.70(-17.14%) |
Jan 22, 2008 | 15.30 | 16.35 | 12.30 | 15.75 | 9,424 | -1.35(-7.89%) |
Jan 21, 2008 | 17.25 | 17.55 | 16.65 | 17.10 | 2,960 | +0.00(+0.00%) |
Jan 18, 2008 | 17.25 | 17.55 | 16.65 | 17.10 | 2,960 | +0.15(+0.88%) |
Jan 17, 2008 | 16.80 | 17.40 | 16.80 | 16.95 | 2,884 | +0.45(+2.73%) |
Jan 16, 2008 | 17.25 | 17.55 | 16.50 | 16.50 | 13,959 | -1.23(-6.93%) |
Jan 15, 2008 | 17.25 | 18.45 | 17.25 | 17.73 | 2,506 | -1.02(-5.45%) |
Jan 14, 2008 | 18.75 | 19.05 | 18.45 | 18.75 | 4,096 | +0.75(+4.17%) |
Jan 11, 2008 | 18.75 | 18.75 | 17.85 | 18.00 | 5,918 | -0.75(-4.00%) |
Jan 10, 2008 | 17.55 | 18.75 | 16.50 | 18.75 | 10,377 | +0.45(+2.46%) |
Jan 09, 2008 | 18.90 | 18.90 | 18.15 | 18.30 | 7,735 | -0.60(-3.17%) |
Jan 08, 2008 | 19.65 | 19.65 | 18.75 | 18.90 | 2,443 | -0.30(-1.56%) |
Jan 07, 2008 | 19.95 | 20.25 | 18.90 | 19.20 | 7,253 | -1.35(-6.57%) |
Jan 04, 2008 | 20.40 | 20.70 | 20.10 | 20.55 | 5,142 | +0.30(+1.48%) |
Jan 03, 2008 | 21.15 | 21.45 | 20.25 | 20.25 | 8,380 | -1.50(-6.90%) |
Jan 02, 2008 | 21.00 | 21.75 | 21.00 | 21.75 | 6,300 | +0.90(+4.32%) |
Jan 01, 2008 | 21.00 | 21.45 | 20.25 | 20.85 | 10,036 | +0.00(+0.00%) |
Dec 31, 2007 | 21.00 | 21.45 | 20.25 | 20.85 | 10,036 | -0.60(-2.80%) |
Dec 28, 2007 | 21.30 | 22.05 | 21.30 | 21.45 | 2,566 | +0.15(+0.70%) |
Dec 27, 2007 | 21.60 | 22.05 | 21.30 | 21.30 | 3,652 | -0.45(-2.07%) |
Dec 26, 2007 | 21.90 | 21.90 | 21.45 | 21.75 | 3,897 | -0.60(-2.68%) |
Dec 24, 2007 | 22.35 | 22.35 | 21.75 | 22.35 | 2,396 | -0.30(-1.32%) |
Dec 21, 2007 | 23.25 | 23.25 | 22.20 | 22.65 | 3,228 | +0.15(+0.67%) |
Dec 20, 2007 | 23.25 | 23.25 | 22.35 | 22.50 | 6,745 | -0.30(-1.32%) |
Dec 19, 2007 | 22.50 | 22.95 | 22.35 | 22.80 | 7,140 | +0.75(+3.40%) |
Dec 18, 2007 | 21.60 | 22.20 | 20.70 | 22.05 | 8,858 | +0.90(+4.26%) |
Dec 17, 2007 | 22.50 | 22.50 | 20.85 | 21.15 | 15,472 | -1.65(-7.24%) |
Dec 14, 2007 | 22.50 | 23.40 | 22.50 | 22.80 | 8,261 | -0.30(-1.30%) |
Dec 13, 2007 | 22.50 | 23.10 | 22.50 | 23.10 | 7,753 | +0.60(+2.67%) |
Dec 12, 2007 | 22.95 | 23.25 | 22.50 | 22.50 | 4,209 | -0.60(-2.60%) |
Dec 11, 2007 | 23.10 | 23.40 | 22.80 | 23.10 | 5,976 | -0.30(-1.28%) |
Dec 10, 2007 | 23.25 | 23.70 | 23.25 | 23.40 | 5,295 | +0.15(+0.65%) |
Dec 07, 2007 | 23.40 | 23.55 | 23.21 | 23.25 | 3,899 | -0.45(-1.90%) |
Dec 06, 2007 | 23.70 | 23.70 | 23.40 | 23.70 | 5,808 | +0.15(+0.64%) |
Dec 05, 2007 | 23.40 | 23.70 | 23.25 | 23.55 | 4,910 | +0.45(+1.95%) |
Dec 04, 2007 | 23.55 | 23.55 | 22.95 | 23.10 | 5,673 | -0.15(-0.65%) |
Dec 03, 2007 | 23.10 | 23.25 | 22.95 | 23.25 | 2,013 | +0.30(+1.31%) |
Nov 30, 2007 | 22.95 | 23.40 | 22.80 | 22.95 | 799 | +0.15(+0.66%) |
Nov 29, 2007 | 23.25 | 23.25 | 22.65 | 22.80 | 2,843 | -0.75(-3.18%) |
Nov 28, 2007 | 23.10 | 23.55 | 22.95 | 23.55 | 7,001 | +0.75(+3.30%) |
Nov 27, 2007 | 22.50 | 22.80 | 22.50 | 22.80 | 626 | +0.30(+1.33%) |
Nov 26, 2007 | 22.80 | 23.25 | 22.50 | 22.50 | 10,418 | +0.00(+0.00%) |
Nov 23, 2007 | 22.50 | 22.50 | 21.60 | 22.50 | 2,655 | +0.30(+1.36%) |
Nov 21, 2007 | 22.50 | 22.50 | 21.60 | 22.20 | 2,162 | -0.75(-3.27%) |
Nov 20, 2007 | 22.95 | 23.25 | 22.65 | 22.95 | 6,625 | +0.30(+1.32%) |
Nov 19, 2007 | 23.10 | 23.55 | 22.20 | 22.65 | 10,942 | -0.30(-1.31%) |
Nov 16, 2007 | 22.65 | 23.25 | 22.50 | 22.95 | 36,833 | +0.30(+1.32%) |
Nov 15, 2007 | 23.40 | 23.55 | 22.65 | 22.65 | 1,933 | -0.90(-3.82%) |
Nov 14, 2007 | 23.85 | 23.85 | 22.95 | 23.55 | 1,518 | -0.15(-0.63%) |
Nov 13, 2007 | 22.50 | 23.70 | 22.50 | 23.70 | 6,340 | +1.05(+4.64%) |
Nov 12, 2007 | 22.95 | 23.85 | 22.50 | 22.65 | 11,038 | -0.90(-3.82%) |
Nov 09, 2007 | 23.25 | 24.00 | 22.80 | 23.55 | 5,495 | -0.45(-1.87%) |
Nov 08, 2007 | 24.90 | 25.20 | 23.25 | 24.00 | 5,760 | -0.90(-3.61%) |
Nov 07, 2007 | 25.20 | 25.35 | 24.45 | 24.90 | 3,117 | -0.30(-1.19%) |
Nov 06, 2007 | 25.50 | 25.65 | 24.75 | 25.20 | 9,252 | +0.00(+0.00%) |
Nov 05, 2007 | 24.75 | 25.20 | 24.30 | 25.20 | 6,551 | +0.30(+1.20%) |
Nov 02, 2007 | 24.75 | 25.35 | 24.75 | 24.90 | 1,968 | -0.15(-0.59%) |
Nov 01, 2007 | 24.75 | 25.35 | 24.00 | 25.05 | 2,825 | -0.60(-2.35%) |
Oct 31, 2007 | 25.50 | 25.80 | 25.50 | 25.65 | 11,414 | +0.30(+1.18%) |
Oct 30, 2007 | 25.50 | 25.50 | 25.20 | 25.35 | 8,150 | +0.15(+0.60%) |
Oct 29, 2007 | 25.35 | 25.65 | 24.75 | 25.20 | 21,005 | +0.60(+2.44%) |
Oct 26, 2007 | 24.30 | 24.60 | 23.55 | 24.60 | 7,075 | +0.15(+0.61%) |
Oct 25, 2007 | 24.00 | 24.75 | 24.00 | 24.45 | 2,364 | +0.00(+0.00%) |
Oct 24, 2007 | 24.45 | 24.75 | 24.00 | 24.45 | 3,511 | -0.30(-1.21%) |
Oct 23, 2007 | 24.00 | 24.90 | 24.00 | 24.75 | 4,550 | +0.15(+0.61%) |
Oct 22, 2007 | 24.45 | 24.90 | 24.00 | 24.60 | 1,540 | +0.00(+0.00%) |
Oct 19, 2007 | 24.75 | 25.20 | 24.45 | 24.60 | 5,276 | -0.75(-2.96%) |
Oct 18, 2007 | 25.80 | 25.80 | 25.05 | 25.35 | 3,231 | -0.15(-0.59%) |
Oct 17, 2007 | 25.20 | 25.65 | 25.20 | 25.50 | 27,146 | +1.20(+4.94%) |
Oct 16, 2007 | 24.45 | 24.75 | 24.00 | 24.30 | 5,240 | -0.30(-1.22%) |
Oct 15, 2007 | 25.35 | 25.35 | 24.45 | 24.60 | 11,140 | -0.45(-1.80%) |
Oct 12, 2007 | 24.75 | 25.35 | 24.75 | 25.05 | 3,916 | +0.45(+1.83%) |
Oct 11, 2007 | 25.20 | 25.80 | 24.60 | 24.60 | 22,859 | -0.30(-1.20%) |
Oct 10, 2007 | 25.50 | 25.80 | 24.90 | 24.90 | 11,754 | -0.60(-2.35%) |
Oct 09, 2007 | 25.05 | 25.95 | 24.90 | 25.50 | 11,580 | +0.45(+1.80%) |
Oct 08, 2007 | 25.80 | 26.10 | 24.90 | 25.05 | 30,971 | -0.60(-2.34%) |
Oct 05, 2007 | 25.80 | 25.80 | 25.35 | 25.65 | 11,221 | -0.30(-1.16%) |
Oct 04, 2007 | 25.66 | 26.25 | 25.65 | 25.95 | 946 | -0.00(-0.01%) |
Oct 03, 2007 | 26.25 | 26.55 | 25.50 | 25.95 | 5,318 | +0.30(+1.18%) |
Oct 02, 2007 | 26.70 | 26.85 | 25.50 | 25.65 | 6,546 | -1.20(-4.47%) |
Oct 01, 2007 | 27.00 | 27.00 | 26.70 | 26.85 | 4,382 | +0.00(+0.00%) |
Sep 28, 2007 | 27.60 | 27.60 | 26.55 | 26.85 | 11,637 | +0.30(+1.13%) |
Sep 27, 2007 | 26.85 | 26.97 | 26.25 | 26.55 | 11,889 | +0.15(+0.57%) |
Sep 26, 2007 | 26.10 | 27.00 | 25.80 | 26.40 | 49,260 | +0.60(+2.33%) |
Sep 25, 2007 | 24.90 | 25.95 | 24.60 | 25.80 | 20,750 | +1.05(+4.24%) |
Sep 24, 2007 | 25.50 | 25.50 | 24.30 | 24.75 | 43,278 | -0.45(-1.79%) |
Sep 21, 2007 | 24.75 | 25.20 | 24.00 | 25.20 | 39,475 | +1.35(+5.66%) |
Sep 20, 2007 | 24.60 | 25.20 | 23.55 | 23.85 | 89,412 | +1.35(+6.00%) |
Sep 19, 2007 | 21.75 | 22.80 | 21.60 | 22.50 | 13,462 | +0.90(+4.17%) |
Sep 18, 2007 | 21.60 | 22.05 | 21.45 | 21.60 | 3,083 | -0.30(-1.37%) |
Sep 17, 2007 | 21.90 | 21.90 | 21.30 | 21.90 | 3,861 | -0.30(-1.35%) |
Sep 14, 2007 | 21.00 | 22.20 | 21.00 | 22.20 | 3,001 | +1.05(+4.96%) |
Sep 13, 2007 | 21.20 | 21.45 | 21.00 | 21.15 | 740 | -0.30(-1.40%) |
Sep 12, 2007 | 22.95 | 22.95 | 21.15 | 21.45 | 7,640 | -1.05(-4.67%) |
Sep 11, 2007 | 21.45 | 22.50 | 21.45 | 22.50 | 19,508 | +2.10(+10.29%) |
Sep 10, 2007 | 20.25 | 21.15 | 20.25 | 20.40 | 8,365 | +0.00(+0.00%) |
Sep 07, 2007 | 20.85 | 20.85 | 19.95 | 20.40 | 8,416 | -0.30(-1.45%) |
Sep 06, 2007 | 20.30 | 20.70 | 20.25 | 20.70 | 3,257 | +0.45(+2.22%) |
Sep 05, 2007 | 20.55 | 20.55 | 20.25 | 20.25 | 7,629 | -0.57(-2.74%) |
Sep 04, 2007 | 20.40 | 21.00 | 20.25 | 20.82 | 7,131 | +0.27(+1.31%) |
Aug 31, 2007 | 20.55 | 20.55 | 20.25 | 20.55 | 1,573 | +0.30(+1.48%) |
Aug 30, 2007 | 20.25 | 21.00 | 20.25 | 20.25 | 1,668 | -0.15(-0.74%) |
Aug 29, 2007 | 20.55 | 20.85 | 20.25 | 20.40 | 1,630 | -0.30(-1.45%) |
Aug 28, 2007 | 20.85 | 21.45 | 20.70 | 20.70 | 7,858 | -0.15(-0.72%) |
Aug 27, 2007 | 20.25 | 20.85 | 20.25 | 20.85 | 4,679 | +0.15(+0.72%) |
Aug 24, 2007 | 20.40 | 20.70 | 20.10 | 20.70 | 16,183 | +0.00(+0.00%) |
Aug 23, 2007 | 20.25 | 20.70 | 19.65 | 20.70 | 64,360 | +0.45(+2.22%) |
Aug 22, 2007 | 20.40 | 20.55 | 19.95 | 20.25 | 17,242 | +0.60(+3.05%) |
Aug 21, 2007 | 18.90 | 20.10 | 18.90 | 19.65 | 25,034 | -0.30(-1.50%) |
Aug 20, 2007 | 19.80 | 20.22 | 19.05 | 19.95 | 64,807 | +1.20(+6.40%) |
Aug 17, 2007 | 18.30 | 19.65 | 18.30 | 18.75 | 43,262 | +0.60(+3.31%) |
Aug 16, 2007 | 20.10 | 20.10 | 18.00 | 18.15 | 62,387 | -3.30(-15.38%) |
Aug 15, 2007 | 23.25 | 23.25 | 21.45 | 21.45 | 60,071 | -3.45(-13.86%) |
Aug 14, 2007 | 25.05 | 25.50 | 23.10 | 24.90 | 6,438 | -0.60(-2.35%) |
Aug 13, 2007 | 24.75 | 25.50 | 24.60 | 25.50 | 14,118 | +1.65(+6.92%) |
Aug 10, 2007 | 22.95 | 24.15 | 22.95 | 23.85 | 6,478 | -0.30(-1.24%) |
Aug 09, 2007 | 24.30 | 24.60 | 22.65 | 24.15 | 9,528 | -0.45(-1.83%) |
Aug 08, 2007 | 24.45 | 24.60 | 24.00 | 24.60 | 4,764 | +0.60(+2.50%) |
Aug 07, 2007 | 22.80 | 24.15 | 22.80 | 24.00 | 6,332 | +0.75(+3.23%) |
Aug 06, 2007 | 23.70 | 23.70 | 22.50 | 23.25 | 19,290 | +0.00(+0.01%) |
Aug 03, 2007 | 23.10 | 24.30 | 22.95 | 23.25 | 6,010 | -0.60(-2.52%) |
Aug 02, 2007 | 23.40 | 24.00 | 23.25 | 23.85 | 3,462 | +0.45(+1.92%) |
Aug 01, 2007 | 23.55 | 24.15 | 22.95 | 23.40 | 13,576 | -0.90(-3.70%) |
Jul 31, 2007 | 24.30 | 25.05 | 23.85 | 24.30 | 3,567 | +0.54(+2.29%) |
Jul 30, 2007 | 24.00 | 24.00 | 23.25 | 23.76 | 9,430 | -0.09(-0.39%) |
Jul 27, 2007 | 23.85 | 25.20 | 23.70 | 23.85 | 13,484 | -0.60(-2.45%) |
Jul 26, 2007 | 24.75 | 25.50 | 23.85 | 24.45 | 10,788 | -1.35(-5.23%) |
Jul 25, 2007 | 26.40 | 26.70 | 25.50 | 25.80 | 18,061 | -0.60(-2.27%) |
Jul 24, 2007 | 26.70 | 26.85 | 26.25 | 26.40 | 16,475 | -0.30(-1.12%) |
Jul 23, 2007 | 27.75 | 28.05 | 26.55 | 26.70 | 27,526 | -0.90(-3.26%) |
Jul 20, 2007 | 26.70 | 27.75 | 26.40 | 27.60 | 20,287 | +0.45(+1.66%) |
Jul 19, 2007 | 25.35 | 27.15 | 24.75 | 27.15 | 55,962 | +2.25(+9.04%) |
Jul 18, 2007 | 24.90 | 25.05 | 24.30 | 24.90 | 9,856 | -0.60(-2.35%) |
Jul 17, 2007 | 25.65 | 26.40 | 25.35 | 25.50 | 35,508 | +0.15(+0.59%) |
Jul 16, 2007 | 25.20 | 25.65 | 25.05 | 25.35 | 138,325 | +1.35(+5.63%) |
Jul 13, 2007 | 23.10 | 24.00 | 22.80 | 24.00 | 56,842 | +1.05(+4.58%) |
Jul 12, 2007 | 22.50 | 23.40 | 22.20 | 22.95 | 57,485 | +0.60(+2.68%) |
Jul 11, 2007 | 22.20 | 22.80 | 22.20 | 22.35 | 153,887 | +0.30(+1.36%) |
Jul 10, 2007 | 22.50 | 22.50 | 22.05 | 22.05 | 7,657 | -0.15(-0.68%) |
Jul 09, 2007 | 22.50 | 22.65 | 22.05 | 22.20 | 19,940 | +0.15(+0.68%) |
Jul 06, 2007 | 21.60 | 22.20 | 21.60 | 22.05 | 7,911 | +0.30(+1.37%) |
Jul 05, 2007 | 22.65 | 22.65 | 21.75 | 21.75 | 70,022 | -0.45(-2.02%) |
Jul 03, 2007 | 22.50 | 22.50 | 21.60 | 22.20 | 82,834 | +0.45(+2.07%) |
Jul 02, 2007 | 21.90 | 22.35 | 21.30 | 21.75 | 29,464 | +0.30(+1.40%) |
Jun 29, 2007 | 21.75 | 22.05 | 21.45 | 21.45 | 2,267 | -0.15(-0.69%) |
Jun 28, 2007 | 22.35 | 22.54 | 21.30 | 21.60 | 7,900 | -0.15(-0.70%) |
Jun 27, 2007 | 21.30 | 22.50 | 21.30 | 21.75 | 19,587 | -0.15(-0.68%) |
Jun 26, 2007 | 22.05 | 22.50 | 21.30 | 21.90 | 7,875 | -0.45(-2.01%) |
Jun 25, 2007 | 22.80 | 23.25 | 22.05 | 22.35 | 7,179 | -0.90(-3.87%) |
Jun 22, 2007 | 22.50 | 23.25 | 22.20 | 23.25 | 4,706 | +0.75(+3.33%) |
Jun 21, 2007 | 22.50 | 22.80 | 22.20 | 22.50 | 14,078 | -0.00(-0.01%) |
Jun 20, 2007 | 22.95 | 23.40 | 22.50 | 22.50 | 5,886 | -0.75(-3.22%) |
Jun 19, 2007 | 23.55 | 23.55 | 23.10 | 23.25 | 6,666 | -0.15(-0.64%) |
Jun 18, 2007 | 23.25 | 23.55 | 23.25 | 23.40 | 9,073 | -0.15(-0.64%) |
Jun 15, 2007 | 23.55 | 23.85 | 23.10 | 23.55 | 11,366 | -0.15(-0.63%) |
Jun 14, 2007 | 24.00 | 24.00 | 23.70 | 23.70 | 5,860 | +0.00(+0.00%) |
Jun 13, 2007 | 23.85 | 24.15 | 23.40 | 23.70 | 8,233 | +0.30(+1.28%) |
Jun 12, 2007 | 23.70 | 23.70 | 23.25 | 23.40 | 6,166 | +0.00(+0.00%) |
Jun 11, 2007 | 24.00 | 24.00 | 23.25 | 23.40 | 6,311 | +0.30(+1.30%) |
Jun 08, 2007 | 23.25 | 23.55 | 22.80 | 23.10 | 7,270 | +0.00(+0.00%) |
Jun 07, 2007 | 24.00 | 24.00 | 22.80 | 23.10 | 9,651 | -0.90(-3.75%) |
Jun 06, 2007 | 24.75 | 24.75 | 24.00 | 24.00 | 4,613 | +0.00(+0.00%) |
Jun 05, 2007 | 24.00 | 24.00 | 23.85 | 24.00 | 6,363 | +0.00(+0.00%) |
Jun 04, 2007 | 24.15 | 24.15 | 23.70 | 24.00 | 7,858 | +0.00(+0.00%) |